The Toro Co NYSE:TTC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TTC	Tue, Mar 5, 2024	93.95	94.84	92.64	92.78
7999	NYSE	TTC	Mon, Mar 4, 2024	92.72	94.88	92.51	94.45
7998	NYSE	TTC	Fri, Mar 1, 2024	92.04	92.35	90.39	92.05
7997	NYSE	TTC	Thu, Feb 29, 2024	93.93	94.56	92.27	92.31
7996	NYSE	TTC	Wed, Feb 28, 2024	91.47	93.66	91.07	93.51
7995	NYSE	TTC	Tue, Feb 27, 2024	93.04	93.16	91.51	91.96
7994	NYSE	TTC	Mon, Feb 26, 2024	92.86	93.86	92.32	92.70
7993	NYSE	TTC	Fri, Feb 23, 2024	93.36	94.06	92.61	93.21
7992	NYSE	TTC	Thu, Feb 22, 2024	93.34	93.65	92.39	93.08
7991	NYSE	TTC	Wed, Feb 21, 2024	93.48	93.90	92.79	93.09
7990	NYSE	TTC	Tue, Feb 20, 2024	93.14	94.08	92.14	93.75
7989	NYSE	TTC	Fri, Feb 16, 2024	95.91	96.30	93.71	93.76
7988	NYSE	TTC	Thu, Feb 15, 2024	95.28	96.90	95.11	96.89
7987	NYSE	TTC	Wed, Feb 14, 2024	96.52	96.52	94.64	95.26
7986	NYSE	TTC	Tue, Feb 13, 2024	94.95	96.20	94.06	95.53
7985	NYSE	TTC	Mon, Feb 12, 2024	96.91	98.12	96.53	97.27
7984	NYSE	TTC	Fri, Feb 9, 2024	96.92	97.50	96.20	96.92
7983	NYSE	TTC	Thu, Feb 8, 2024	94.41	96.93	94.07	96.91
7982	NYSE	TTC	Wed, Feb 7, 2024	92.70	94.33	91.69	94.20
7981	NYSE	TTC	Tue, Feb 6, 2024	92.65	92.81	91.31	92.06
7980	NYSE	TTC	Mon, Feb 5, 2024	93.16	93.35	91.13	92.85
7979	NYSE	TTC	Fri, Feb 2, 2024	92.85	94.33	91.65	93.94
7978	NYSE	TTC	Thu, Feb 1, 2024	93.07	93.72	91.03	93.71
7977	NYSE	TTC	Wed, Jan 31, 2024	94.00	94.12	91.83	92.48
7976	NYSE	TTC	Tue, Jan 30, 2024	93.25	94.99	93.19	93.95
7975	NYSE	TTC	Mon, Jan 29, 2024	93.78	94.26	93.22	93.93
7974	NYSE	TTC	Fri, Jan 26, 2024	94.38	94.82	93.76	93.96
7973	NYSE	TTC	Thu, Jan 25, 2024	94.74	96.16	93.66	93.77
7972	NYSE	TTC	Wed, Jan 24, 2024	94.29	94.85	93.25	93.54
7971	NYSE	TTC	Tue, Jan 23, 2024	95.00	95.11	93.11	93.72
7970	NYSE	TTC	Mon, Jan 22, 2024	93.20	94.80	92.86	94.53
7969	NYSE	TTC	Fri, Jan 19, 2024	92.41	92.87	91.53	92.81
7968	NYSE	TTC	Thu, Jan 18, 2024	91.18	92.57	91.03	92.28
7967	NYSE	TTC	Wed, Jan 17, 2024	88.98	90.65	88.96	90.57
7966	NYSE	TTC	Tue, Jan 16, 2024	89.02	90.10	88.82	90.05
7965	NYSE	TTC	Fri, Jan 12, 2024	89.98	90.62	89.25	89.55
7964	NYSE	TTC	Thu, Jan 11, 2024	91.25	91.45	89.37	89.43
7963	NYSE	TTC	Wed, Jan 10, 2024	90.91	91.14	90.25	90.88
7962	NYSE	TTC	Tue, Jan 9, 2024	90.93	91.63	90.50	91.23
7961	NYSE	TTC	Mon, Jan 8, 2024	91.01	91.52	90.36	91.48
7960	NYSE	TTC	Fri, Jan 5, 2024	90.65	92.32	90.48	91.36
7959	NYSE	TTC	Thu, Jan 4, 2024	90.46	91.53	90.34	91.35
7958	NYSE	TTC	Wed, Jan 3, 2024	92.69	92.69	90.67	90.69
7957	NYSE	TTC	Tue, Jan 2, 2024	94.94	96.39	93.74	94.26
7956	NYSE	TTC	Fri, Dec 29, 2023	96.85	96.90	95.52	95.99
7955	NYSE	TTC	Thu, Dec 28, 2023	98.25	98.25	96.10	96.85
7954	NYSE	TTC	Wed, Dec 27, 2023	99.81	99.81	97.50	98.07
7953	NYSE	TTC	Tue, Dec 26, 2023	98.18	100.00	97.99	99.60
7952	NYSE	TTC	Fri, Dec 22, 2023	99.82	99.93	97.92	98.42
7951	NYSE	TTC	Thu, Dec 21, 2023	97.99	99.75	96.16	99.56
7950	NYSE	TTC	Wed, Dec 20, 2023	100.48	102.00	95.25	97.21
7949	NYSE	TTC	Tue, Dec 19, 2023	88.23	89.55	88.05	89.23
7948	NYSE	TTC	Mon, Dec 18, 2023	87.35	87.87	86.56	87.44
7947	NYSE	TTC	Fri, Dec 15, 2023	88.18	89.25	87.39	87.40
7946	NYSE	TTC	Thu, Dec 14, 2023	86.62	89.66	86.62	88.24
7945	NYSE	TTC	Wed, Dec 13, 2023	83.75	85.56	82.46	85.55
7944	NYSE	TTC	Tue, Dec 12, 2023	83.87	84.05	82.71	83.40
7943	NYSE	TTC	Mon, Dec 11, 2023	84.23	84.76	83.84	84.01
7942	NYSE	TTC	Fri, Dec 8, 2023	84.13	85.05	84.01	84.23
7941	NYSE	TTC	Thu, Dec 7, 2023	84.41	84.71	83.75	83.99
7940	NYSE	TTC	Wed, Dec 6, 2023	82.66	85.31	82.44	84.40
7939	NYSE	TTC	Tue, Dec 5, 2023	85.12	85.12	81.35	82.01
7938	NYSE	TTC	Mon, Dec 4, 2023	85.65	86.35	84.95	86.34
7937	NYSE	TTC	Fri, Dec 1, 2023	83.15	85.77	82.67	85.72
7936	NYSE	TTC	Thu, Nov 30, 2023	82.88	83.57	82.38	83.00
7935	NYSE	TTC	Wed, Nov 29, 2023	82.94	83.29	82.23	82.51
7934	NYSE	TTC	Tue, Nov 28, 2023	83.24	83.48	81.95	82.28
7933	NYSE	TTC	Mon, Nov 27, 2023	84.01	84.44	83.18	83.74
7932	NYSE	TTC	Fri, Nov 24, 2023	83.25	84.46	83.15	84.44
7931	NYSE	TTC	Wed, Nov 22, 2023	83.98	84.45	82.59	83.42
7930	NYSE	TTC	Tue, Nov 21, 2023	84.72	85.00	83.93	83.98
7929	NYSE	TTC	Mon, Nov 20, 2023	85.56	86.26	84.98	85.06
7928	NYSE	TTC	Fri, Nov 17, 2023	86.51	86.75	84.64	85.33
7927	NYSE	TTC	Thu, Nov 16, 2023	87.02	87.45	85.60	86.05
7926	NYSE	TTC	Wed, Nov 15, 2023	86.84	87.97	86.13	86.95
7925	NYSE	TTC	Tue, Nov 14, 2023	84.95	87.65	84.83	86.52
7924	NYSE	TTC	Mon, Nov 13, 2023	83.48	83.91	82.84	83.36
7923	NYSE	TTC	Fri, Nov 10, 2023	82.74	83.83	82.20	83.82
7922	NYSE	TTC	Thu, Nov 9, 2023	84.76	84.76	82.05	82.19
7921	NYSE	TTC	Wed, Nov 8, 2023	83.25	84.49	83.24	84.01
7920	NYSE	TTC	Tue, Nov 7, 2023	83.11	83.25	82.22	83.05
7919	NYSE	TTC	Mon, Nov 6, 2023	86.00	86.00	83.77	83.90
7918	NYSE	TTC	Fri, Nov 3, 2023	84.96	86.81	84.47	86.08
7917	NYSE	TTC	Thu, Nov 2, 2023	82.11	83.74	81.99	83.70
7916	NYSE	TTC	Wed, Nov 1, 2023	80.74	81.21	79.58	81.03
7915	NYSE	TTC	Tue, Oct 31, 2023	81.46	81.77	80.54	80.84
7914	NYSE	TTC	Mon, Oct 30, 2023	82.02	82.33	80.86	81.57
7913	NYSE	TTC	Fri, Oct 27, 2023	81.99	82.36	80.89	81.28
7912	NYSE	TTC	Thu, Oct 26, 2023	80.75	82.04	80.55	81.81
7911	NYSE	TTC	Wed, Oct 25, 2023	81.10	81.34	80.29	80.35
7910	NYSE	TTC	Tue, Oct 24, 2023	82.03	82.47	81.14	81.31
7909	NYSE	TTC	Mon, Oct 23, 2023	82.22	82.38	81.38	81.41
7908	NYSE	TTC	Fri, Oct 20, 2023	83.42	83.72	82.10	82.22
7907	NYSE	TTC	Thu, Oct 19, 2023	84.05	84.75	83.32	83.62
7906	NYSE	TTC	Wed, Oct 18, 2023	86.57	86.57	84.29	84.46
7905	NYSE	TTC	Tue, Oct 17, 2023	86.86	88.30	86.65	87.48
7904	NYSE	TTC	Mon, Oct 16, 2023	86.84	87.32	86.48	87.17
7903	NYSE	TTC	Fri, Oct 13, 2023	84.71	86.21	84.38	85.90
7902	NYSE	TTC	Thu, Oct 12, 2023	86.31	86.31	83.88	84.65
7901	NYSE	TTC	Wed, Oct 11, 2023	85.49	86.27	85.21	86.09
7900	NYSE	TTC	Tue, Oct 10, 2023	85.49	85.88	84.26	85.29
7899	NYSE	TTC	Mon, Oct 9, 2023	84.03	85.24	83.58	84.99
7898	NYSE	TTC	Fri, Oct 6, 2023	82.59	85.00	82.24	84.37
7897	NYSE	TTC	Thu, Oct 5, 2023	82.88	83.48	81.96	82.92
7896	NYSE	TTC	Wed, Oct 4, 2023	81.60	83.47	81.11	82.88
7895	NYSE	TTC	Tue, Oct 3, 2023	82.25	82.55	80.92	81.63
7894	NYSE	TTC	Mon, Oct 2, 2023	83.10	83.59	82.39	82.51
7893	NYSE	TTC	Fri, Sep 29, 2023	83.95	83.95	82.67	83.10
7892	NYSE	TTC	Thu, Sep 28, 2023	82.32	84.07	81.77	83.19
7891	NYSE	TTC	Wed, Sep 27, 2023	81.62	82.91	81.18	82.24
7890	NYSE	TTC	Tue, Sep 26, 2023	80.99	81.65	80.75	81.12
7889	NYSE	TTC	Mon, Sep 25, 2023	79.85	81.65	79.67	81.32
7888	NYSE	TTC	Fri, Sep 22, 2023	79.92	80.65	79.76	80.28
7887	NYSE	TTC	Thu, Sep 21, 2023	79.17	80.62	78.35	80.00
7886	NYSE	TTC	Wed, Sep 20, 2023	80.90	81.84	79.72	79.85
7885	NYSE	TTC	Tue, Sep 19, 2023	81.24	82.16	80.23	80.40
7884	NYSE	TTC	Mon, Sep 18, 2023	82.40	82.43	81.61	81.63
7883	NYSE	TTC	Fri, Sep 15, 2023	82.57	82.99	81.55	82.37
7882	NYSE	TTC	Thu, Sep 14, 2023	83.14	83.89	82.20	83.05
7881	NYSE	TTC	Wed, Sep 13, 2023	81.93	82.64	81.67	82.41
7880	NYSE	TTC	Tue, Sep 12, 2023	81.29	82.64	81.29	82.33
7879	NYSE	TTC	Mon, Sep 11, 2023	82.50	83.58	81.20	81.85
7878	NYSE	TTC	Fri, Sep 8, 2023	86.03	86.56	82.02	82.34
7877	NYSE	TTC	Thu, Sep 7, 2023	88.00	88.00	85.34	87.07
7876	NYSE	TTC	Wed, Sep 6, 2023	99.90	101.06	98.98	99.73
7875	NYSE	TTC	Tue, Sep 5, 2023	103.10	103.12	99.86	99.89
7874	NYSE	TTC	Fri, Sep 1, 2023	103.00	104.23	102.80	103.65
7873	NYSE	TTC	Thu, Aug 31, 2023	102.89	103.99	102.30	102.32
7872	NYSE	TTC	Wed, Aug 30, 2023	102.00	103.31	101.98	102.57
7871	NYSE	TTC	Tue, Aug 29, 2023	100.00	101.34	99.45	101.28
7870	NYSE	TTC	Mon, Aug 28, 2023	99.84	101.11	99.66	99.92
7869	NYSE	TTC	Fri, Aug 25, 2023	98.94	99.63	98.30	99.42
7868	NYSE	TTC	Thu, Aug 24, 2023	98.14	99.14	97.92	98.34
7867	NYSE	TTC	Wed, Aug 23, 2023	97.73	99.09	97.23	98.93
7866	NYSE	TTC	Tue, Aug 22, 2023	97.94	98.30	97.29	97.70
7865	NYSE	TTC	Mon, Aug 21, 2023	98.12	98.55	96.85	97.94
7864	NYSE	TTC	Fri, Aug 18, 2023	97.99	99.35	97.39	98.28
7863	NYSE	TTC	Thu, Aug 17, 2023	101.01	101.30	98.48	98.54
7862	NYSE	TTC	Wed, Aug 16, 2023	100.25	101.95	100.25	100.88
7861	NYSE	TTC	Tue, Aug 15, 2023	102.00	102.89	100.61	100.66
7860	NYSE	TTC	Mon, Aug 14, 2023	102.39	103.00	102.15	102.90
7859	NYSE	TTC	Fri, Aug 11, 2023	102.34	102.70	101.95	102.46
7858	NYSE	TTC	Thu, Aug 10, 2023	101.93	103.54	101.92	102.22
7857	NYSE	TTC	Wed, Aug 9, 2023	102.05	102.86	101.20	101.78
7856	NYSE	TTC	Tue, Aug 8, 2023	102.41	102.53	100.52	102.07
7855	NYSE	TTC	Mon, Aug 7, 2023	101.12	103.27	101.12	102.90
7854	NYSE	TTC	Fri, Aug 4, 2023	101.97	102.15	100.60	101.13
7853	NYSE	TTC	Thu, Aug 3, 2023	103.03	103.29	100.78	101.40
7852	NYSE	TTC	Wed, Aug 2, 2023	102.98	104.57	102.94	103.83
7851	NYSE	TTC	Tue, Aug 1, 2023	101.76	104.70	101.76	103.42
7850	NYSE	TTC	Mon, Jul 31, 2023	102.01	102.41	100.90	101.65
7849	NYSE	TTC	Fri, Jul 28, 2023	101.16	101.90	100.36	101.82
7848	NYSE	TTC	Thu, Jul 27, 2023	101.50	101.50	99.37	100.70
7847	NYSE	TTC	Wed, Jul 26, 2023	103.00	103.59	101.04	101.52
7846	NYSE	TTC	Tue, Jul 25, 2023	102.52	103.89	102.52	103.45
7845	NYSE	TTC	Mon, Jul 24, 2023	102.31	103.65	102.00	103.18
7844	NYSE	TTC	Fri, Jul 21, 2023	103.11	103.11	101.89	102.20
7843	NYSE	TTC	Thu, Jul 20, 2023	104.26	104.26	102.22	102.85
7842	NYSE	TTC	Wed, Jul 19, 2023	103.01	103.94	102.50	103.80
7841	NYSE	TTC	Tue, Jul 18, 2023	102.94	103.90	102.24	103.21
7840	NYSE	TTC	Mon, Jul 17, 2023	104.00	104.64	102.88	103.03
7839	NYSE	TTC	Fri, Jul 14, 2023	104.16	104.16	102.75	103.94
7838	NYSE	TTC	Thu, Jul 13, 2023	104.88	105.32	103.91	104.00
7837	NYSE	TTC	Wed, Jul 12, 2023	105.09	106.68	104.25	104.91
7836	NYSE	TTC	Tue, Jul 11, 2023	102.58	104.41	102.58	104.17
7835	NYSE	TTC	Mon, Jul 10, 2023	101.08	102.42	101.05	102.10
7834	NYSE	TTC	Fri, Jul 7, 2023	100.63	102.19	100.40	101.16
7833	NYSE	TTC	Thu, Jul 6, 2023	100.55	101.12	99.47	100.67
7832	NYSE	TTC	Wed, Jul 5, 2023	100.00	101.03	98.88	100.94
7831	NYSE	TTC	Mon, Jul 3, 2023	100.79	101.54	100.44	100.48
7830	NYSE	TTC	Fri, Jun 30, 2023	100.00	102.64	99.73	101.65
7829	NYSE	TTC	Thu, Jun 29, 2023	99.58	99.94	97.71	99.19
7828	NYSE	TTC	Wed, Jun 28, 2023	100.60	100.80	99.36	100.03
7827	NYSE	TTC	Tue, Jun 27, 2023	97.84	100.44	97.50	100.35
7826	NYSE	TTC	Mon, Jun 26, 2023	97.57	98.82	97.57	97.61
7825	NYSE	TTC	Fri, Jun 23, 2023	98.44	98.96	97.01	97.41
7824	NYSE	TTC	Thu, Jun 22, 2023	99.00	101.04	97.73	99.46
7823	NYSE	TTC	Wed, Jun 21, 2023	96.61	98.62	96.01	97.79
7822	NYSE	TTC	Tue, Jun 20, 2023	96.46	97.73	96.00	97.27
7821	NYSE	TTC	Fri, Jun 16, 2023	97.91	97.91	96.25	97.09
7820	NYSE	TTC	Thu, Jun 15, 2023	96.54	98.05	96.32	97.69
7819	NYSE	TTC	Wed, Jun 14, 2023	97.83	98.65	95.95	96.74
7818	NYSE	TTC	Tue, Jun 13, 2023	97.72	99.22	97.67	98.04
7817	NYSE	TTC	Mon, Jun 12, 2023	96.82	97.59	95.90	97.36
7816	NYSE	TTC	Fri, Jun 9, 2023	95.20	97.71	95.00	96.74
7815	NYSE	TTC	Thu, Jun 8, 2023	102.00	102.17	95.58	97.03
7814	NYSE	TTC	Wed, Jun 7, 2023	104.06	105.27	103.29	104.66
7813	NYSE	TTC	Tue, Jun 6, 2023	101.00	104.38	101.00	104.06
7812	NYSE	TTC	Mon, Jun 5, 2023	100.59	101.11	99.54	101.01
7811	NYSE	TTC	Fri, Jun 2, 2023	98.85	102.23	97.96	102.04
7810	NYSE	TTC	Thu, Jun 1, 2023	97.83	98.93	96.87	97.63
7809	NYSE	TTC	Wed, May 31, 2023	100.18	100.50	97.53	97.83
7808	NYSE	TTC	Tue, May 30, 2023	104.35	105.30	100.28	100.90
7807	NYSE	TTC	Fri, May 26, 2023	103.95	105.17	103.46	104.36
7806	NYSE	TTC	Thu, May 25, 2023	102.92	104.33	102.73	103.60
7805	NYSE	TTC	Wed, May 24, 2023	104.18	104.40	102.75	102.93
7804	NYSE	TTC	Tue, May 23, 2023	104.80	105.40	103.54	104.66
7803	NYSE	TTC	Mon, May 22, 2023	105.14	106.20	104.38	105.42
7802	NYSE	TTC	Fri, May 19, 2023	108.26	108.50	104.90	105.24
7801	NYSE	TTC	Thu, May 18, 2023	104.51	106.77	104.46	106.63
7800	NYSE	TTC	Wed, May 17, 2023	103.51	105.14	102.87	104.41
7799	NYSE	TTC	Tue, May 16, 2023	104.38	104.41	102.00	102.66
7798	NYSE	TTC	Mon, May 15, 2023	105.28	105.78	104.71	105.06
7797	NYSE	TTC	Fri, May 12, 2023	105.86	106.34	104.69	105.30
7796	NYSE	TTC	Thu, May 11, 2023	105.68	105.92	104.10	105.02
7795	NYSE	TTC	Wed, May 10, 2023	106.51	106.77	105.03	106.48
7794	NYSE	TTC	Tue, May 9, 2023	105.34	105.81	104.92	105.63
7793	NYSE	TTC	Mon, May 8, 2023	106.49	106.49	104.97	105.69
7792	NYSE	TTC	Fri, May 5, 2023	104.42	106.12	104.42	105.91
7791	NYSE	TTC	Thu, May 4, 2023	104.75	104.75	102.87	103.25
7790	NYSE	TTC	Wed, May 3, 2023	104.84	106.55	104.67	104.82
7789	NYSE	TTC	Tue, May 2, 2023	104.02	105.04	102.71	104.25
7788	NYSE	TTC	Mon, May 1, 2023	104.53	105.82	104.35	105.32
7787	NYSE	TTC	Fri, Apr 28, 2023	103.47	104.78	103.47	104.26
7786	NYSE	TTC	Thu, Apr 27, 2023	101.31	104.05	101.31	103.91
7785	NYSE	TTC	Wed, Apr 26, 2023	101.94	102.71	100.89	101.17
7784	NYSE	TTC	Tue, Apr 25, 2023	104.00	104.53	102.98	103.00
7783	NYSE	TTC	Mon, Apr 24, 2023	104.94	106.06	104.10	104.51
7782	NYSE	TTC	Fri, Apr 21, 2023	104.43	105.21	103.99	105.15
7781	NYSE	TTC	Thu, Apr 20, 2023	104.48	104.85	103.73	104.37
7780	NYSE	TTC	Wed, Apr 19, 2023	105.61	105.90	103.72	104.51
7779	NYSE	TTC	Tue, Apr 18, 2023	105.98	106.48	105.04	105.87
7778	NYSE	TTC	Mon, Apr 17, 2023	105.00	105.43	104.13	105.37
7777	NYSE	TTC	Fri, Apr 14, 2023	104.66	105.76	103.97	104.76
7776	NYSE	TTC	Thu, Apr 13, 2023	104.23	104.62	102.92	104.60
7775	NYSE	TTC	Wed, Apr 12, 2023	104.09	105.00	103.91	104.16
7774	NYSE	TTC	Tue, Apr 11, 2023	103.43	104.50	103.39	103.67
7773	NYSE	TTC	Mon, Apr 10, 2023	100.90	103.09	100.90	103.01
7772	NYSE	TTC	Thu, Apr 6, 2023	101.71	102.00	100.53	100.98
7771	NYSE	TTC	Wed, Apr 5, 2023	104.04	104.44	100.57	101.75
7770	NYSE	TTC	Tue, Apr 4, 2023	111.74	111.74	104.97	105.08
7769	NYSE	TTC	Mon, Apr 3, 2023	110.93	111.85	108.93	109.74
7768	NYSE	TTC	Fri, Mar 31, 2023	109.50	111.24	109.50	111.16
7767	NYSE	TTC	Thu, Mar 30, 2023	109.73	110.34	108.60	109.00
7766	NYSE	TTC	Wed, Mar 29, 2023	110.72	110.88	109.07	109.21
7765	NYSE	TTC	Tue, Mar 28, 2023	109.49	110.91	109.18	109.72
7764	NYSE	TTC	Mon, Mar 27, 2023	108.96	109.87	108.43	109.52
7763	NYSE	TTC	Fri, Mar 24, 2023	107.32	108.05	106.33	107.73
7762	NYSE	TTC	Thu, Mar 23, 2023	108.86	110.30	107.51	108.41
7761	NYSE	TTC	Wed, Mar 22, 2023	110.71	111.31	108.70	108.80
7760	NYSE	TTC	Tue, Mar 21, 2023	110.01	111.21	109.54	110.53
7759	NYSE	TTC	Mon, Mar 20, 2023	106.86	109.34	106.65	108.53
7758	NYSE	TTC	Fri, Mar 17, 2023	107.07	107.07	104.48	106.02
7757	NYSE	TTC	Thu, Mar 16, 2023	106.03	107.88	105.45	107.85
7756	NYSE	TTC	Wed, Mar 15, 2023	108.60	109.61	105.90	106.89
7755	NYSE	TTC	Tue, Mar 14, 2023	110.50	111.72	108.82	110.49
7754	NYSE	TTC	Mon, Mar 13, 2023	107.46	110.06	106.79	108.87
7753	NYSE	TTC	Fri, Mar 10, 2023	116.13	116.13	108.62	109.29
7752	NYSE	TTC	Thu, Mar 9, 2023	113.68	117.17	112.47	115.91
7751	NYSE	TTC	Wed, Mar 8, 2023	113.62	114.69	112.43	113.26
7750	NYSE	TTC	Tue, Mar 7, 2023	112.89	114.26	112.70	113.21
7749	NYSE	TTC	Mon, Mar 6, 2023	113.79	114.81	112.43	112.72
7748	NYSE	TTC	Fri, Mar 3, 2023	111.94	114.26	111.82	113.83
7747	NYSE	TTC	Thu, Mar 2, 2023	110.55	111.90	110.04	111.79
7746	NYSE	TTC	Wed, Mar 1, 2023	109.93	111.05	109.41	110.74
7745	NYSE	TTC	Tue, Feb 28, 2023	110.90	111.56	110.27	110.44
7744	NYSE	TTC	Mon, Feb 27, 2023	111.89	112.76	110.61	110.72
7743	NYSE	TTC	Fri, Feb 24, 2023	110.92	111.56	109.79	111.02
7742	NYSE	TTC	Thu, Feb 23, 2023	112.25	113.32	110.56	111.51
7741	NYSE	TTC	Wed, Feb 22, 2023	111.74	113.15	111.32	111.63
7740	NYSE	TTC	Tue, Feb 21, 2023	113.67	113.94	111.21	111.22
7739	NYSE	TTC	Fri, Feb 17, 2023	114.06	114.89	113.29	114.57
7738	NYSE	TTC	Thu, Feb 16, 2023	111.87	114.41	111.84	113.91
7737	NYSE	TTC	Wed, Feb 15, 2023	111.06	113.38	110.94	113.05
7736	NYSE	TTC	Tue, Feb 14, 2023	112.23	112.54	110.52	111.95
7735	NYSE	TTC	Mon, Feb 13, 2023	111.30	112.31	110.79	112.30
7734	NYSE	TTC	Fri, Feb 10, 2023	109.26	111.08	109.26	111.07
7733	NYSE	TTC	Thu, Feb 9, 2023	110.70	111.13	109.00	109.09
7732	NYSE	TTC	Wed, Feb 8, 2023	110.18	111.27	109.86	109.95
7731	NYSE	TTC	Tue, Feb 7, 2023	111.04	111.25	109.56	110.96
7730	NYSE	TTC	Mon, Feb 6, 2023	113.47	113.88	111.28	111.45
7729	NYSE	TTC	Fri, Feb 3, 2023	113.70	115.10	112.63	113.69
7728	NYSE	TTC	Thu, Feb 2, 2023	112.38	114.45	111.70	114.15
7727	NYSE	TTC	Wed, Feb 1, 2023	110.91	113.07	109.94	112.28
7726	NYSE	TTC	Tue, Jan 31, 2023	109.40	111.65	108.33	111.52
7725	NYSE	TTC	Mon, Jan 30, 2023	109.56	110.44	108.50	108.67
7724	NYSE	TTC	Fri, Jan 27, 2023	110.16	111.55	109.68	109.78
7723	NYSE	TTC	Thu, Jan 26, 2023	109.97	110.69	109.27	110.09
7722	NYSE	TTC	Wed, Jan 25, 2023	109.86	110.48	108.47	109.67
7721	NYSE	TTC	Tue, Jan 24, 2023	107.87	111.40	107.42	110.79
7720	NYSE	TTC	Mon, Jan 23, 2023	109.87	110.20	107.93	108.70
7719	NYSE	TTC	Fri, Jan 20, 2023	109.98	109.98	108.72	109.48
7718	NYSE	TTC	Thu, Jan 19, 2023	112.66	112.87	109.52	109.60
7717	NYSE	TTC	Wed, Jan 18, 2023	114.33	115.26	112.76	112.98
7716	NYSE	TTC	Tue, Jan 17, 2023	116.36	116.86	113.73	113.92
7715	NYSE	TTC	Fri, Jan 13, 2023	115.56	116.71	114.00	116.19
7714	NYSE	TTC	Thu, Jan 12, 2023	115.35	117.66	114.79	115.62
7713	NYSE	TTC	Wed, Jan 11, 2023	115.64	116.88	114.11	115.24
7712	NYSE	TTC	Tue, Jan 10, 2023	114.13	116.62	113.96	115.30
7711	NYSE	TTC	Mon, Jan 9, 2023	112.82	114.96	111.89	114.54
7710	NYSE	TTC	Fri, Jan 6, 2023	113.56	114.17	112.46	112.84
7709	NYSE	TTC	Thu, Jan 5, 2023	112.69	114.39	112.25	112.37
7708	NYSE	TTC	Wed, Jan 4, 2023	113.80	114.13	112.27	113.25
7707	NYSE	TTC	Tue, Jan 3, 2023	113.56	114.63	112.47	113.19
7706	NYSE	TTC	Fri, Dec 30, 2022	112.62	113.40	111.48	113.20
7705	NYSE	TTC	Thu, Dec 29, 2022	113.53	114.50	113.06	113.26
7704	NYSE	TTC	Wed, Dec 28, 2022	115.00	115.55	113.15	113.15
7703	NYSE	TTC	Tue, Dec 27, 2022	113.08	114.90	112.68	114.71
7702	NYSE	TTC	Fri, Dec 23, 2022	112.40	113.98	111.49	112.64
7701	NYSE	TTC	Thu, Dec 22, 2022	111.41	112.74	109.39	111.15
7700	NYSE	TTC	Wed, Dec 21, 2022	108.36	113.04	105.77	112.87
7699	NYSE	TTC	Tue, Dec 20, 2022	110.55	113.28	110.11	112.02
7698	NYSE	TTC	Mon, Dec 19, 2022	111.84	112.52	110.37	110.95
7697	NYSE	TTC	Fri, Dec 16, 2022	110.76	112.07	110.53	112.01
7696	NYSE	TTC	Thu, Dec 15, 2022	112.98	113.00	110.51	111.74
7695	NYSE	TTC	Wed, Dec 14, 2022	113.38	115.57	113.05	113.82
7694	NYSE	TTC	Tue, Dec 13, 2022	113.43	113.99	111.59	112.14
7693	NYSE	TTC	Mon, Dec 12, 2022	110.68	111.48	110.25	111.47
7692	NYSE	TTC	Fri, Dec 9, 2022	111.21	111.52	110.10	110.19
7691	NYSE	TTC	Thu, Dec 8, 2022	110.60	111.44	110.29	110.88
7690	NYSE	TTC	Wed, Dec 7, 2022	110.02	111.08	110.02	110.19
7689	NYSE	TTC	Tue, Dec 6, 2022	110.00	110.38	108.51	109.78
7688	NYSE	TTC	Mon, Dec 5, 2022	110.70	110.70	108.55	109.96
7687	NYSE	TTC	Fri, Dec 2, 2022	110.50	112.55	110.46	112.06
7686	NYSE	TTC	Thu, Dec 1, 2022	111.81	112.00	110.15	111.15
7685	NYSE	TTC	Wed, Nov 30, 2022	109.45	111.00	108.61	110.99
7684	NYSE	TTC	Tue, Nov 29, 2022	109.17	110.15	109.12	109.74
7683	NYSE	TTC	Mon, Nov 28, 2022	110.65	111.26	108.84	109.37
7682	NYSE	TTC	Fri, Nov 25, 2022	111.86	112.01	110.52	111.41
7681	NYSE	TTC	Wed, Nov 23, 2022	112.21	112.85	111.27	111.60
7680	NYSE	TTC	Tue, Nov 22, 2022	112.17	112.17	110.34	111.57
7679	NYSE	TTC	Mon, Nov 21, 2022	111.80	113.21	111.45	112.00
7678	NYSE	TTC	Fri, Nov 18, 2022	112.15	112.22	110.62	111.53
7677	NYSE	TTC	Thu, Nov 17, 2022	110.24	111.12	109.05	111.08
7676	NYSE	TTC	Wed, Nov 16, 2022	111.61	112.11	110.75	111.34
7675	NYSE	TTC	Tue, Nov 15, 2022	111.44	112.30	110.46	111.60
7674	NYSE	TTC	Mon, Nov 14, 2022	111.05	112.38	110.03	110.11
7673	NYSE	TTC	Fri, Nov 11, 2022	112.57	113.13	110.81	111.33
7672	NYSE	TTC	Thu, Nov 10, 2022	112.41	113.37	111.17	112.64
7671	NYSE	TTC	Wed, Nov 9, 2022	108.36	110.99	108.13	109.04
7670	NYSE	TTC	Tue, Nov 8, 2022	108.33	109.84	107.48	109.21
7669	NYSE	TTC	Mon, Nov 7, 2022	105.71	107.98	104.73	107.97
7668	NYSE	TTC	Fri, Nov 4, 2022	105.59	105.83	103.05	104.79
7667	NYSE	TTC	Thu, Nov 3, 2022	101.55	105.14	101.03	104.22
7666	NYSE	TTC	Wed, Nov 2, 2022	105.11	105.50	102.29	102.40
7665	NYSE	TTC	Tue, Nov 1, 2022	105.91	106.21	104.34	105.12
7664	NYSE	TTC	Mon, Oct 31, 2022	106.00	106.62	105.01	105.43
7663	NYSE	TTC	Fri, Oct 28, 2022	104.36	107.76	104.09	106.84
7662	NYSE	TTC	Thu, Oct 27, 2022	102.31	104.84	102.21	104.05
7661	NYSE	TTC	Wed, Oct 26, 2022	100.95	101.72	99.44	101.09
7660	NYSE	TTC	Tue, Oct 25, 2022	98.01	100.38	98.01	100.28
7659	NYSE	TTC	Mon, Oct 24, 2022	96.74	98.40	96.00	98.35
7658	NYSE	TTC	Fri, Oct 21, 2022	92.91	96.57	92.86	96.16
7657	NYSE	TTC	Thu, Oct 20, 2022	94.89	95.03	92.52	92.70
7656	NYSE	TTC	Wed, Oct 19, 2022	95.46	96.17	93.80	94.94
7655	NYSE	TTC	Tue, Oct 18, 2022	96.15	96.77	94.67	95.74
7654	NYSE	TTC	Mon, Oct 17, 2022	94.60	95.58	94.00	94.44
7653	NYSE	TTC	Fri, Oct 14, 2022	95.73	96.09	92.64	93.44
7652	NYSE	TTC	Thu, Oct 13, 2022	92.57	95.76	91.85	95.49
7651	NYSE	TTC	Wed, Oct 12, 2022	95.31	95.61	92.88	94.12
7650	NYSE	TTC	Tue, Oct 11, 2022	94.29	96.42	93.54	95.58
7649	NYSE	TTC	Mon, Oct 10, 2022	94.48	94.87	93.55	94.50
7648	NYSE	TTC	Fri, Oct 7, 2022	93.76	94.16	92.85	94.04
7647	NYSE	TTC	Thu, Oct 6, 2022	92.85	94.62	92.53	94.45
7646	NYSE	TTC	Wed, Oct 5, 2022	90.65	94.17	90.65	93.26
7645	NYSE	TTC	Tue, Oct 4, 2022	89.68	91.97	89.31	91.97
7644	NYSE	TTC	Mon, Oct 3, 2022	86.93	89.30	86.90	88.29
7643	NYSE	TTC	Fri, Sep 30, 2022	87.00	87.92	85.65	86.48
7642	NYSE	TTC	Thu, Sep 29, 2022	87.26	87.31	85.92	86.84
7641	NYSE	TTC	Wed, Sep 28, 2022	86.94	88.44	86.32	87.91
7640	NYSE	TTC	Tue, Sep 27, 2022	87.30	87.63	84.63	85.86
7639	NYSE	TTC	Mon, Sep 26, 2022	85.64	86.99	85.57	86.46
7638	NYSE	TTC	Fri, Sep 23, 2022	86.60	87.35	85.60	86.01
7637	NYSE	TTC	Thu, Sep 22, 2022	88.97	89.06	87.66	87.75
7636	NYSE	TTC	Wed, Sep 21, 2022	90.63	91.55	89.39	89.48
7635	NYSE	TTC	Tue, Sep 20, 2022	90.53	91.11	89.30	90.02
7634	NYSE	TTC	Mon, Sep 19, 2022	88.40	90.80	88.40	90.75
7633	NYSE	TTC	Fri, Sep 16, 2022	89.33	89.71	88.23	88.85
7632	NYSE	TTC	Thu, Sep 15, 2022	89.51	91.03	89.44	90.26
7631	NYSE	TTC	Wed, Sep 14, 2022	89.18	90.21	88.79	89.81
7630	NYSE	TTC	Tue, Sep 13, 2022	89.50	90.92	89.02	89.39
7629	NYSE	TTC	Mon, Sep 12, 2022	90.23	91.68	90.15	91.46
7628	NYSE	TTC	Fri, Sep 9, 2022	88.62	90.21	88.62	89.79
7627	NYSE	TTC	Thu, Sep 8, 2022	86.77	88.23	86.46	87.98
7626	NYSE	TTC	Wed, Sep 7, 2022	84.85	87.49	84.80	87.42
7625	NYSE	TTC	Tue, Sep 6, 2022	84.55	85.34	83.21	85.09
7624	NYSE	TTC	Fri, Sep 2, 2022	84.73	85.11	81.56	82.67
7623	NYSE	TTC	Thu, Sep 1, 2022	83.89	83.89	80.44	83.62
7622	NYSE	TTC	Wed, Aug 31, 2022	84.56	84.81	82.80	82.93
7621	NYSE	TTC	Tue, Aug 30, 2022	84.34	84.82	83.01	83.84
7620	NYSE	TTC	Mon, Aug 29, 2022	83.84	84.54	83.31	84.03
7619	NYSE	TTC	Fri, Aug 26, 2022	87.87	87.87	84.46	84.46
7618	NYSE	TTC	Thu, Aug 25, 2022	87.00	87.65	86.60	87.63
7617	NYSE	TTC	Wed, Aug 24, 2022	87.01	88.01	86.75	87.14
7616	NYSE	TTC	Tue, Aug 23, 2022	87.00	88.15	85.97	86.98
7615	NYSE	TTC	Mon, Aug 22, 2022	88.40	88.82	86.95	87.23
7614	NYSE	TTC	Fri, Aug 19, 2022	90.52	90.52	88.68	89.25
7613	NYSE	TTC	Thu, Aug 18, 2022	90.23	90.73	89.61	90.52
7612	NYSE	TTC	Wed, Aug 17, 2022	90.35	90.77	89.82	90.33
7611	NYSE	TTC	Tue, Aug 16, 2022	90.87	91.41	90.11	91.27
7610	NYSE	TTC	Mon, Aug 15, 2022	90.44	91.95	90.44	91.65
7609	NYSE	TTC	Fri, Aug 12, 2022	89.49	90.91	88.64	90.89
7608	NYSE	TTC	Thu, Aug 11, 2022	88.98	89.84	88.22	89.09
7607	NYSE	TTC	Wed, Aug 10, 2022	87.18	88.16	86.55	87.86
7606	NYSE	TTC	Tue, Aug 9, 2022	87.31	87.46	85.50	85.92
7605	NYSE	TTC	Mon, Aug 8, 2022	87.68	88.51	87.46	87.83
7604	NYSE	TTC	Fri, Aug 5, 2022	85.61	87.48	85.61	87.32
7603	NYSE	TTC	Thu, Aug 4, 2022	86.00	87.10	85.70	86.74
7602	NYSE	TTC	Wed, Aug 3, 2022	85.64	86.58	85.02	86.28
7601	NYSE	TTC	Tue, Aug 2, 2022	86.10	86.72	85.41	85.69
7600	NYSE	TTC	Mon, Aug 1, 2022	85.62	87.09	84.42	86.62
7599	NYSE	TTC	Fri, Jul 29, 2022	85.66	86.54	84.51	85.99
7598	NYSE	TTC	Thu, Jul 28, 2022	84.04	85.04	83.13	85.02
7597	NYSE	TTC	Wed, Jul 27, 2022	83.66	84.56	82.23	84.13
7596	NYSE	TTC	Tue, Jul 26, 2022	83.08	83.80	82.48	83.44
7595	NYSE	TTC	Mon, Jul 25, 2022	84.33	84.66	83.36	83.52
7594	NYSE	TTC	Fri, Jul 22, 2022	84.74	85.25	83.80	84.33
7593	NYSE	TTC	Thu, Jul 21, 2022	83.90	84.89	83.29	84.79
7592	NYSE	TTC	Wed, Jul 20, 2022	82.67	84.07	82.52	83.90
7591	NYSE	TTC	Tue, Jul 19, 2022	79.48	82.42	79.48	82.41
7590	NYSE	TTC	Mon, Jul 18, 2022	79.98	80.21	78.19	78.42
7589	NYSE	TTC	Fri, Jul 15, 2022	80.63	80.87	79.38	79.53
7588	NYSE	TTC	Thu, Jul 14, 2022	78.62	79.63	77.57	79.51
7587	NYSE	TTC	Wed, Jul 13, 2022	76.96	79.73	76.58	79.62
7586	NYSE	TTC	Tue, Jul 12, 2022	77.84	79.06	77.14	77.52
7585	NYSE	TTC	Mon, Jul 11, 2022	77.68	78.17	77.12	77.51
7584	NYSE	TTC	Fri, Jul 8, 2022	79.53	79.70	78.09	78.16
7583	NYSE	TTC	Thu, Jul 7, 2022	79.71	80.19	78.68	80.15
7582	NYSE	TTC	Wed, Jul 6, 2022	78.59	79.58	77.85	78.80
7581	NYSE	TTC	Tue, Jul 5, 2022	75.75	79.18	74.99	78.86
7580	NYSE	TTC	Fri, Jul 1, 2022	75.73	77.17	75.66	76.95
7579	NYSE	TTC	Thu, Jun 30, 2022	75.36	77.01	74.67	75.79
7578	NYSE	TTC	Wed, Jun 29, 2022	76.68	76.85	75.35	76.13
7577	NYSE	TTC	Tue, Jun 28, 2022	78.98	79.53	76.83	76.87
7576	NYSE	TTC	Mon, Jun 27, 2022	79.76	79.76	78.43	78.57
7575	NYSE	TTC	Fri, Jun 24, 2022	76.21	79.13	75.96	79.02
7574	NYSE	TTC	Thu, Jun 23, 2022	75.42	75.86	73.95	75.56
7573	NYSE	TTC	Wed, Jun 22, 2022	72.69	75.60	71.86	75.27
7572	NYSE	TTC	Tue, Jun 21, 2022	75.42	75.90	73.47	73.83
7571	NYSE	TTC	Fri, Jun 17, 2022	75.14	76.19	74.50	74.95
7570	NYSE	TTC	Thu, Jun 16, 2022	77.74	77.98	74.57	75.10
7569	NYSE	TTC	Wed, Jun 15, 2022	79.23	80.79	78.87	79.62
7568	NYSE	TTC	Tue, Jun 14, 2022	78.95	79.31	78.06	78.48
7567	NYSE	TTC	Mon, Jun 13, 2022	78.99	80.18	78.33	78.99
7566	NYSE	TTC	Fri, Jun 10, 2022	81.31	81.59	79.96	81.01
7565	NYSE	TTC	Thu, Jun 9, 2022	82.14	84.19	81.75	82.67
7564	NYSE	TTC	Wed, Jun 8, 2022	86.74	86.74	82.87	82.92
7563	NYSE	TTC	Tue, Jun 7, 2022	86.05	87.32	84.98	87.25
7562	NYSE	TTC	Mon, Jun 6, 2022	87.00	88.23	86.48	87.04
7561	NYSE	TTC	Fri, Jun 3, 2022	86.19	87.74	85.15	86.34
7560	NYSE	TTC	Thu, Jun 2, 2022	82.62	85.82	81.46	85.44
7559	NYSE	TTC	Wed, Jun 1, 2022	82.69	83.09	79.41	80.99
7558	NYSE	TTC	Tue, May 31, 2022	81.80	83.11	80.98	82.49
7557	NYSE	TTC	Fri, May 27, 2022	81.71	82.66	81.54	82.66
7556	NYSE	TTC	Thu, May 26, 2022	79.91	81.57	79.91	80.91
7555	NYSE	TTC	Wed, May 25, 2022	76.59	79.52	76.45	79.05
7554	NYSE	TTC	Tue, May 24, 2022	76.15	77.56	74.52	76.97
7553	NYSE	TTC	Mon, May 23, 2022	75.67	76.63	75.17	76.20
7552	NYSE	TTC	Fri, May 20, 2022	77.98	77.98	74.29	75.63
7551	NYSE	TTC	Thu, May 19, 2022	76.12	78.53	75.63	77.72
7550	NYSE	TTC	Wed, May 18, 2022	79.66	80.07	76.48	76.61
7549	NYSE	TTC	Tue, May 17, 2022	79.92	80.61	78.69	80.34
7548	NYSE	TTC	Mon, May 16, 2022	79.80	79.80	77.72	78.60
7547	NYSE	TTC	Fri, May 13, 2022	79.70	80.62	79.11	79.97
7546	NYSE	TTC	Thu, May 12, 2022	76.37	79.03	75.89	78.93
7545	NYSE	TTC	Wed, May 11, 2022	78.97	79.77	76.74	76.90
7544	NYSE	TTC	Tue, May 10, 2022	80.85	81.04	77.71	78.87
7543	NYSE	TTC	Mon, May 9, 2022	78.52	80.28	78.30	79.96
7542	NYSE	TTC	Fri, May 6, 2022	80.77	80.77	78.24	79.75
7541	NYSE	TTC	Thu, May 5, 2022	83.20	83.24	80.63	81.54
7540	NYSE	TTC	Wed, May 4, 2022	82.00	84.05	81.48	83.87
7539	NYSE	TTC	Tue, May 3, 2022	80.93	82.56	80.80	81.84
7538	NYSE	TTC	Mon, May 2, 2022	80.02	81.39	79.30	80.84
7537	NYSE	TTC	Fri, Apr 29, 2022	81.71	82.85	79.95	80.13
7536	NYSE	TTC	Thu, Apr 28, 2022	82.13	82.29	79.57	81.87
7535	NYSE	TTC	Wed, Apr 27, 2022	82.26	82.82	81.23	81.61
7534	NYSE	TTC	Tue, Apr 26, 2022	83.64	84.31	82.23	82.51
7533	NYSE	TTC	Mon, Apr 25, 2022	82.92	84.18	81.37	84.07
7532	NYSE	TTC	Fri, Apr 22, 2022	84.38	84.51	82.61	83.54
7531	NYSE	TTC	Thu, Apr 21, 2022	87.06	87.14	84.35	84.98
7530	NYSE	TTC	Wed, Apr 20, 2022	86.39	87.39	86.00	86.12
7529	NYSE	TTC	Tue, Apr 19, 2022	83.10	85.59	82.94	85.41
7528	NYSE	TTC	Mon, Apr 18, 2022	82.60	83.50	82.54	82.96
7527	NYSE	TTC	Thu, Apr 14, 2022	85.34	85.80	83.23	83.38
7526	NYSE	TTC	Wed, Apr 13, 2022	86.13	87.29	85.28	85.29
7525	NYSE	TTC	Tue, Apr 12, 2022	86.31	88.10	85.98	86.54
7524	NYSE	TTC	Mon, Apr 11, 2022	85.00	86.92	84.94	85.67
7523	NYSE	TTC	Fri, Apr 8, 2022	85.29	87.40	84.43	85.85
7522	NYSE	TTC	Thu, Apr 7, 2022	83.14	85.24	82.21	84.96
7521	NYSE	TTC	Wed, Apr 6, 2022	86.20	86.53	82.57	83.32
7520	NYSE	TTC	Tue, Apr 5, 2022	87.09	88.07	86.21	86.98
7519	NYSE	TTC	Mon, Apr 4, 2022	86.83	88.08	85.86	87.49
7518	NYSE	TTC	Fri, Apr 1, 2022	85.77	86.60	84.27	86.50
7517	NYSE	TTC	Thu, Mar 31, 2022	86.33	86.73	85.44	85.49
7516	NYSE	TTC	Wed, Mar 30, 2022	87.70	87.70	85.96	86.37
7515	NYSE	TTC	Tue, Mar 29, 2022	86.90	87.92	86.90	87.82
7514	NYSE	TTC	Mon, Mar 28, 2022	86.33	86.37	84.90	86.25
7513	NYSE	TTC	Fri, Mar 25, 2022	86.66	86.66	85.40	86.43
7512	NYSE	TTC	Thu, Mar 24, 2022	85.49	86.65	84.83	86.51
7511	NYSE	TTC	Wed, Mar 23, 2022	86.00	87.39	85.55	85.58
7510	NYSE	TTC	Tue, Mar 22, 2022	87.94	89.95	86.11	86.34
7509	NYSE	TTC	Mon, Mar 21, 2022	87.64	88.19	85.82	86.93
7508	NYSE	TTC	Fri, Mar 18, 2022	85.33	87.94	84.74	87.46
7507	NYSE	TTC	Thu, Mar 17, 2022	84.06	85.71	83.36	85.59
7506	NYSE	TTC	Wed, Mar 16, 2022	84.77	86.57	82.58	84.48
7505	NYSE	TTC	Tue, Mar 15, 2022	82.25	84.24	81.51	83.98
7504	NYSE	TTC	Mon, Mar 14, 2022	82.29	83.77	81.55	82.13
7503	NYSE	TTC	Fri, Mar 11, 2022	83.28	84.04	81.32	81.34
7502	NYSE	TTC	Thu, Mar 10, 2022	83.03	83.63	81.61	82.92
7501	NYSE	TTC	Wed, Mar 9, 2022	84.34	85.68	83.48	84.42
7500	NYSE	TTC	Tue, Mar 8, 2022	82.63	84.58	81.15	82.61
7499	NYSE	TTC	Mon, Mar 7, 2022	89.37	89.45	82.54	82.56
7498	NYSE	TTC	Fri, Mar 4, 2022	92.07	92.71	89.52	90.27
7497	NYSE	TTC	Thu, Mar 3, 2022	95.61	97.45	92.84	93.12
7496	NYSE	TTC	Wed, Mar 2, 2022	94.89	97.66	94.12	96.78
7495	NYSE	TTC	Tue, Mar 1, 2022	94.15	95.18	93.36	94.40
7494	NYSE	TTC	Mon, Feb 28, 2022	92.94	94.40	92.48	93.81
7493	NYSE	TTC	Fri, Feb 25, 2022	92.91	94.14	91.80	93.95
7492	NYSE	TTC	Thu, Feb 24, 2022	90.99	93.13	90.00	92.93
7491	NYSE	TTC	Wed, Feb 23, 2022	96.03	96.64	92.97	93.00
7490	NYSE	TTC	Tue, Feb 22, 2022	97.39	97.67	95.60	95.70
7489	NYSE	TTC	Fri, Feb 18, 2022	98.38	99.38	97.91	98.20
7488	NYSE	TTC	Thu, Feb 17, 2022	99.16	99.16	98.10	98.35
7487	NYSE	TTC	Wed, Feb 16, 2022	98.57	100.11	98.22	99.72
7486	NYSE	TTC	Tue, Feb 15, 2022	99.00	100.49	98.68	99.19
7485	NYSE	TTC	Mon, Feb 14, 2022	96.31	98.38	96.12	98.14
7484	NYSE	TTC	Fri, Feb 11, 2022	98.50	98.99	95.88	96.65
7483	NYSE	TTC	Thu, Feb 10, 2022	99.06	100.46	97.87	98.17
7482	NYSE	TTC	Wed, Feb 9, 2022	98.93	100.31	98.24	100.26
7481	NYSE	TTC	Tue, Feb 8, 2022	96.44	98.09	95.77	98.00
7480	NYSE	TTC	Mon, Feb 7, 2022	95.99	96.84	95.20	96.21
7479	NYSE	TTC	Fri, Feb 4, 2022	96.57	97.03	95.32	96.06
7478	NYSE	TTC	Thu, Feb 3, 2022	97.02	98.00	95.98	96.71
7477	NYSE	TTC	Wed, Feb 2, 2022	97.39	97.53	95.97	97.22
7476	NYSE	TTC	Tue, Feb 1, 2022	96.88	97.62	95.82	97.08
7475	NYSE	TTC	Mon, Jan 31, 2022	96.07	96.61	95.24	96.58
7474	NYSE	TTC	Fri, Jan 28, 2022	93.87	96.53	92.80	96.49
7473	NYSE	TTC	Thu, Jan 27, 2022	94.09	95.54	93.24	94.12
7472	NYSE	TTC	Wed, Jan 26, 2022	94.41	96.05	92.64	93.40
7471	NYSE	TTC	Tue, Jan 25, 2022	92.60	94.73	90.95	93.92
7470	NYSE	TTC	Mon, Jan 24, 2022	91.93	93.72	90.26	93.56
7469	NYSE	TTC	Fri, Jan 21, 2022	93.14	94.95	91.43	93.37
7468	NYSE	TTC	Thu, Jan 20, 2022	98.91	99.50	94.05	94.23
7467	NYSE	TTC	Wed, Jan 19, 2022	99.63	100.47	98.33	98.90
7466	NYSE	TTC	Tue, Jan 18, 2022	97.91	99.74	97.29	99.17
7465	NYSE	TTC	Fri, Jan 14, 2022	98.92	99.97	97.48	98.62
7464	NYSE	TTC	Thu, Jan 13, 2022	99.54	100.83	98.78	99.05
7463	NYSE	TTC	Wed, Jan 12, 2022	100.71	100.90	98.62	99.18
7462	NYSE	TTC	Tue, Jan 11, 2022	97.14	100.36	96.51	100.18
7461	NYSE	TTC	Mon, Jan 10, 2022	96.84	97.43	96.29	96.89
7460	NYSE	TTC	Fri, Jan 7, 2022	97.87	98.45	96.29	97.50
7459	NYSE	TTC	Thu, Jan 6, 2022	98.69	99.87	98.32	98.43
7458	NYSE	TTC	Wed, Jan 5, 2022	101.87	103.10	98.86	98.89
7457	NYSE	TTC	Tue, Jan 4, 2022	100.00	102.67	99.68	101.53
7456	NYSE	TTC	Mon, Jan 3, 2022	99.94	100.61	98.65	99.59
7455	NYSE	TTC	Fri, Dec 31, 2021	99.45	100.46	98.85	99.91
7454	NYSE	TTC	Thu, Dec 30, 2021	100.65	100.83	99.31	99.45
7453	NYSE	TTC	Wed, Dec 29, 2021	99.12	101.02	98.86	100.25
7452	NYSE	TTC	Tue, Dec 28, 2021	99.94	100.05	98.98	99.35
7451	NYSE	TTC	Mon, Dec 27, 2021	98.67	99.97	98.17	99.88
7450	NYSE	TTC	Thu, Dec 23, 2021	98.85	99.62	98.10	99.02
7449	NYSE	TTC	Wed, Dec 22, 2021	97.08	98.34	97.00	98.04
7448	NYSE	TTC	Tue, Dec 21, 2021	94.46	97.47	94.15	97.14
7447	NYSE	TTC	Mon, Dec 20, 2021	94.82	95.14	93.15	93.56
7446	NYSE	TTC	Fri, Dec 17, 2021	99.18	99.18	94.91	95.60
7445	NYSE	TTC	Thu, Dec 16, 2021	99.00	99.96	97.66	99.34
7444	NYSE	TTC	Wed, Dec 15, 2021	101.50	101.87	96.79	98.03
7443	NYSE	TTC	Tue, Dec 14, 2021	97.90	99.13	97.54	98.41
7442	NYSE	TTC	Mon, Dec 13, 2021	99.54	100.29	98.01	98.46
7441	NYSE	TTC	Fri, Dec 10, 2021	101.24	101.74	99.25	99.89
7440	NYSE	TTC	Thu, Dec 9, 2021	102.07	102.07	100.74	100.75
7439	NYSE	TTC	Wed, Dec 8, 2021	102.74	102.95	101.83	102.29
7438	NYSE	TTC	Tue, Dec 7, 2021	103.71	104.46	102.43	102.57
7437	NYSE	TTC	Mon, Dec 6, 2021	101.47	103.70	100.97	102.66
7436	NYSE	TTC	Fri, Dec 3, 2021	102.31	102.31	99.23	100.33
7435	NYSE	TTC	Thu, Dec 2, 2021	100.72	102.87	100.61	102.18
7434	NYSE	TTC	Wed, Dec 1, 2021	101.50	103.60	100.32	100.38
7433	NYSE	TTC	Tue, Nov 30, 2021	102.25	103.20	100.48	100.56
7432	NYSE	TTC	Mon, Nov 29, 2021	104.29	104.56	102.74	103.28
7431	NYSE	TTC	Fri, Nov 26, 2021	103.09	105.01	102.46	103.60
7430	NYSE	TTC	Wed, Nov 24, 2021	103.05	105.36	103.05	105.02
7429	NYSE	TTC	Tue, Nov 23, 2021	104.81	105.15	103.20	103.49
7428	NYSE	TTC	Mon, Nov 22, 2021	104.93	105.71	104.04	104.71
7427	NYSE	TTC	Fri, Nov 19, 2021	104.84	105.82	104.29	104.58
7426	NYSE	TTC	Thu, Nov 18, 2021	105.81	106.31	104.72	104.85
7425	NYSE	TTC	Wed, Nov 17, 2021	104.28	105.69	103.50	105.31
7424	NYSE	TTC	Tue, Nov 16, 2021	101.75	104.74	101.75	103.93
7423	NYSE	TTC	Mon, Nov 15, 2021	103.01	103.12	101.43	101.90
7422	NYSE	TTC	Fri, Nov 12, 2021	101.80	102.90	101.20	102.58
7421	NYSE	TTC	Thu, Nov 11, 2021	100.90	101.42	100.29	101.24
7420	NYSE	TTC	Wed, Nov 10, 2021	100.47	101.13	99.94	100.45
7419	NYSE	TTC	Tue, Nov 9, 2021	100.05	100.78	99.74	100.73
7418	NYSE	TTC	Mon, Nov 8, 2021	99.47	100.27	99.08	100.10
7417	NYSE	TTC	Fri, Nov 5, 2021	98.24	99.79	98.22	98.86
7416	NYSE	TTC	Thu, Nov 4, 2021	97.78	99.72	97.30	97.88
7415	NYSE	TTC	Wed, Nov 3, 2021	97.00	97.99	95.78	97.98
7414	NYSE	TTC	Tue, Nov 2, 2021	97.70	98.47	96.85	97.09
7413	NYSE	TTC	Mon, Nov 1, 2021	95.58	97.86	95.58	97.52
7412	NYSE	TTC	Fri, Oct 29, 2021	95.28	95.91	94.74	95.47
7411	NYSE	TTC	Thu, Oct 28, 2021	94.18	95.22	93.68	95.15
7410	NYSE	TTC	Wed, Oct 27, 2021	95.20	96.91	92.62	94.18
7409	NYSE	TTC	Tue, Oct 26, 2021	101.39	101.40	99.31	99.63
7408	NYSE	TTC	Mon, Oct 25, 2021	99.07	101.23	98.77	100.93
7407	NYSE	TTC	Fri, Oct 22, 2021	100.67	101.00	99.13	99.28
7406	NYSE	TTC	Thu, Oct 21, 2021	98.45	100.22	97.87	100.16
7405	NYSE	TTC	Wed, Oct 20, 2021	99.10	99.48	98.44	98.50
7404	NYSE	TTC	Tue, Oct 19, 2021	98.56	99.27	97.92	99.06
7403	NYSE	TTC	Mon, Oct 18, 2021	96.27	98.44	96.13	98.18
7402	NYSE	TTC	Fri, Oct 15, 2021	97.29	98.10	96.82	97.40
7401	NYSE	TTC	Thu, Oct 14, 2021	95.80	96.87	94.93	96.72
7400	NYSE	TTC	Wed, Oct 13, 2021	94.33	95.18	94.07	94.58
7399	NYSE	TTC	Tue, Oct 12, 2021	95.83	95.96	93.22	93.62
7398	NYSE	TTC	Mon, Oct 11, 2021	97.83	98.20	95.66	95.67
7397	NYSE	TTC	Fri, Oct 8, 2021	98.57	98.82	97.56	98.07
7396	NYSE	TTC	Thu, Oct 7, 2021	99.27	99.91	98.43	98.68
7395	NYSE	TTC	Wed, Oct 6, 2021	98.14	99.24	97.54	98.76
7394	NYSE	TTC	Tue, Oct 5, 2021	98.95	99.84	98.12	98.79
7393	NYSE	TTC	Mon, Oct 4, 2021	98.31	99.43	98.31	98.69
7392	NYSE	TTC	Fri, Oct 1, 2021	97.95	99.10	96.29	98.21
7391	NYSE	TTC	Thu, Sep 30, 2021	99.89	100.00	97.39	97.41
7390	NYSE	TTC	Wed, Sep 29, 2021	99.46	100.48	99.25	99.53
7389	NYSE	TTC	Tue, Sep 28, 2021	97.61	99.85	97.10	99.22
7388	NYSE	TTC	Mon, Sep 27, 2021	97.66	98.94	97.53	97.97
7387	NYSE	TTC	Fri, Sep 24, 2021	99.16	99.56	97.70	98.40
7386	NYSE	TTC	Thu, Sep 23, 2021	98.86	100.45	98.64	99.78
7385	NYSE	TTC	Wed, Sep 22, 2021	99.00	99.60	98.41	98.44
7384	NYSE	TTC	Tue, Sep 21, 2021	101.58	101.60	98.51	98.86
7383	NYSE	TTC	Mon, Sep 20, 2021	101.03	101.97	100.34	101.45
7382	NYSE	TTC	Fri, Sep 17, 2021	103.97	104.52	102.64	102.84
7381	NYSE	TTC	Thu, Sep 16, 2021	105.47	105.87	104.09	104.12
7380	NYSE	TTC	Wed, Sep 15, 2021	104.62	105.52	103.88	105.17
7379	NYSE	TTC	Tue, Sep 14, 2021	106.22	106.22	104.52	104.66
7378	NYSE	TTC	Mon, Sep 13, 2021	108.13	108.39	105.92	106.26
7377	NYSE	TTC	Fri, Sep 10, 2021	107.63	108.08	106.08	107.22
7376	NYSE	TTC	Thu, Sep 9, 2021	107.89	108.35	106.75	106.96
7375	NYSE	TTC	Wed, Sep 8, 2021	106.59	108.64	106.22	107.98
7374	NYSE	TTC	Tue, Sep 7, 2021	109.22	109.22	106.48	106.93
7373	NYSE	TTC	Fri, Sep 3, 2021	109.07	110.86	108.34	109.81
7372	NYSE	TTC	Thu, Sep 2, 2021	109.80	111.24	107.75	108.93
7371	NYSE	TTC	Wed, Sep 1, 2021	109.50	109.75	107.82	108.48
7370	NYSE	TTC	Tue, Aug 31, 2021	111.86	111.86	109.56	109.94
7369	NYSE	TTC	Mon, Aug 30, 2021	111.14	112.19	110.69	111.66
7368	NYSE	TTC	Fri, Aug 27, 2021	111.08	111.75	110.67	110.90
7367	NYSE	TTC	Thu, Aug 26, 2021	110.87	111.42	110.15	110.82
7366	NYSE	TTC	Wed, Aug 25, 2021	110.59	111.72	110.31	110.79
7365	NYSE	TTC	Tue, Aug 24, 2021	109.63	110.41	109.58	110.32
7364	NYSE	TTC	Mon, Aug 23, 2021	109.93	110.11	108.10	109.78
7363	NYSE	TTC	Fri, Aug 20, 2021	109.00	109.66	108.22	109.31
7362	NYSE	TTC	Thu, Aug 19, 2021	108.88	109.76	108.12	108.77
7361	NYSE	TTC	Wed, Aug 18, 2021	111.45	111.96	110.74	111.34
7360	NYSE	TTC	Tue, Aug 17, 2021	114.24	114.47	111.41	111.89
7359	NYSE	TTC	Mon, Aug 16, 2021	113.84	114.78	113.21	114.76
7358	NYSE	TTC	Fri, Aug 13, 2021	114.30	114.49	113.67	113.90
7357	NYSE	TTC	Thu, Aug 12, 2021	114.50	115.09	113.72	114.03
7356	NYSE	TTC	Wed, Aug 11, 2021	115.03	115.03	113.72	114.50
7355	NYSE	TTC	Tue, Aug 10, 2021	114.81	115.68	113.90	114.70
7354	NYSE	TTC	Mon, Aug 9, 2021	114.20	115.05	114.00	114.57
7353	NYSE	TTC	Fri, Aug 6, 2021	114.37	114.95	113.80	114.67
7352	NYSE	TTC	Thu, Aug 5, 2021	114.34	115.29	113.88	113.94
7351	NYSE	TTC	Wed, Aug 4, 2021	114.32	115.10	113.72	113.77
7350	NYSE	TTC	Tue, Aug 3, 2021	113.71	114.87	112.63	114.68
7349	NYSE	TTC	Mon, Aug 2, 2021	114.10	114.97	113.13	113.15
7348	NYSE	TTC	Fri, Jul 30, 2021	112.07	113.76	111.64	113.74
7347	NYSE	TTC	Thu, Jul 29, 2021	111.78	112.64	111.14	112.11
7346	NYSE	TTC	Wed, Jul 28, 2021	111.05	111.48	109.85	111.05
7345	NYSE	TTC	Tue, Jul 27, 2021	111.38	112.10	110.52	111.36
7344	NYSE	TTC	Mon, Jul 26, 2021	112.66	112.66	110.78	111.97
7343	NYSE	TTC	Fri, Jul 23, 2021	110.37	112.46	110.04	112.38
7342	NYSE	TTC	Thu, Jul 22, 2021	111.53	111.91	109.52	110.00
7341	NYSE	TTC	Wed, Jul 21, 2021	112.41	112.88	110.82	111.42
7340	NYSE	TTC	Tue, Jul 20, 2021	110.41	112.54	110.38	111.97
7339	NYSE	TTC	Mon, Jul 19, 2021	110.00	110.72	108.84	110.00
7338	NYSE	TTC	Fri, Jul 16, 2021	111.74	112.00	110.26	111.01
7337	NYSE	TTC	Thu, Jul 15, 2021	111.00	111.92	110.81	111.45
7336	NYSE	TTC	Wed, Jul 14, 2021	110.83	111.67	110.63	111.53
7335	NYSE	TTC	Tue, Jul 13, 2021	112.49	112.70	110.49	110.59
7334	NYSE	TTC	Mon, Jul 12, 2021	112.73	113.48	112.44	112.77
7333	NYSE	TTC	Fri, Jul 9, 2021	112.17	113.11	111.76	112.93
7332	NYSE	TTC	Thu, Jul 8, 2021	110.72	111.31	109.63	110.89
7331	NYSE	TTC	Wed, Jul 7, 2021	110.26	112.23	110.17	111.93
7330	NYSE	TTC	Tue, Jul 6, 2021	111.38	111.59	109.33	110.26
7329	NYSE	TTC	Fri, Jul 2, 2021	110.89	111.28	110.41	111.25
7328	NYSE	TTC	Thu, Jul 1, 2021	109.95	110.97	109.58	110.66
7327	NYSE	TTC	Wed, Jun 30, 2021	109.28	109.94	109.10	109.88
7326	NYSE	TTC	Tue, Jun 29, 2021	109.30	109.62	108.85	109.24
7325	NYSE	TTC	Mon, Jun 28, 2021	109.01	109.10	108.00	108.88
7324	NYSE	TTC	Fri, Jun 25, 2021	108.25	109.31	108.00	109.07
7323	NYSE	TTC	Thu, Jun 24, 2021	107.84	108.42	106.97	107.69
7322	NYSE	TTC	Wed, Jun 23, 2021	107.47	107.80	106.38	107.33
7321	NYSE	TTC	Tue, Jun 22, 2021	106.81	107.47	106.12	107.15
7320	NYSE	TTC	Mon, Jun 21, 2021	104.82	106.82	104.57	106.54
7319	NYSE	TTC	Fri, Jun 18, 2021	103.81	104.88	103.47	104.13
7318	NYSE	TTC	Thu, Jun 17, 2021	104.13	104.45	102.65	104.44
7317	NYSE	TTC	Wed, Jun 16, 2021	105.79	105.79	103.31	104.12
7316	NYSE	TTC	Tue, Jun 15, 2021	105.38	105.93	104.66	105.71
7315	NYSE	TTC	Mon, Jun 14, 2021	105.42	105.93	103.87	105.26
7314	NYSE	TTC	Fri, Jun 11, 2021	106.68	107.44	105.36	105.59
7313	NYSE	TTC	Thu, Jun 10, 2021	106.66	107.16	105.90	106.13
7312	NYSE	TTC	Wed, Jun 9, 2021	106.26	106.87	105.65	106.20
7311	NYSE	TTC	Tue, Jun 8, 2021	105.02	106.85	104.51	106.77
7310	NYSE	TTC	Mon, Jun 7, 2021	105.30	106.35	104.16	104.90
7309	NYSE	TTC	Fri, Jun 4, 2021	106.43	107.34	104.70	105.26
7308	NYSE	TTC	Thu, Jun 3, 2021	109.49	109.65	105.25	106.19
7307	NYSE	TTC	Wed, Jun 2, 2021	112.89	113.02	109.65	109.90
7306	NYSE	TTC	Tue, Jun 1, 2021	112.15	112.63	111.40	112.02
7305	NYSE	TTC	Fri, May 28, 2021	110.96	111.33	109.50	111.09
7304	NYSE	TTC	Thu, May 27, 2021	111.38	111.55	110.77	111.06
7303	NYSE	TTC	Wed, May 26, 2021	111.09	111.30	109.97	110.77
7302	NYSE	TTC	Tue, May 25, 2021	110.33	111.44	110.27	111.04
7301	NYSE	TTC	Mon, May 24, 2021	110.97	110.99	109.74	110.00
7300	NYSE	TTC	Fri, May 21, 2021	110.57	111.23	109.98	110.48
7299	NYSE	TTC	Thu, May 20, 2021	109.77	110.54	108.91	109.90
7298	NYSE	TTC	Wed, May 19, 2021	110.00	110.05	108.45	109.92
7297	NYSE	TTC	Tue, May 18, 2021	112.21	112.21	110.48	110.49
7296	NYSE	TTC	Mon, May 17, 2021	112.69	113.21	111.25	112.24
7295	NYSE	TTC	Fri, May 14, 2021	113.34	113.57	112.48	113.07
7294	NYSE	TTC	Thu, May 13, 2021	110.67	113.28	110.37	112.66
7293	NYSE	TTC	Wed, May 12, 2021	113.50	114.21	110.01	110.37
7292	NYSE	TTC	Tue, May 11, 2021	114.37	115.22	113.25	113.59
7291	NYSE	TTC	Mon, May 10, 2021	116.81	117.92	115.88	115.99
7290	NYSE	TTC	Fri, May 7, 2021	115.47	116.78	114.67	116.51
7289	NYSE	TTC	Thu, May 6, 2021	116.09	116.65	114.84	115.71
7288	NYSE	TTC	Wed, May 5, 2021	116.46	116.38	114.63	116.08
7287	NYSE	TTC	Tue, May 4, 2021	114.79	115.91	114.79	115.85
7286	NYSE	TTC	Mon, May 3, 2021	115.64	116.35	114.77	115.00
7285	NYSE	TTC	Fri, Apr 30, 2021	115.80	116.19	114.52	114.60
7284	NYSE	TTC	Thu, Apr 29, 2021	115.28	116.52	114.40	116.46
7283	NYSE	TTC	Wed, Apr 28, 2021	115.60	115.95	114.37	114.71
7282	NYSE	TTC	Tue, Apr 27, 2021	115.65	116.03	114.65	115.58
7281	NYSE	TTC	Mon, Apr 26, 2021	116.72	118.13	115.71	115.85
7280	NYSE	TTC	Fri, Apr 23, 2021	115.25	116.81	115.00	116.35
7279	NYSE	TTC	Thu, Apr 22, 2021	116.45	116.92	114.35	114.92
7278	NYSE	TTC	Wed, Apr 21, 2021	113.50	116.00	113.50	115.74
7277	NYSE	TTC	Tue, Apr 20, 2021	112.96	114.49	112.63	113.38
7276	NYSE	TTC	Mon, Apr 19, 2021	113.10	113.37	111.38	112.96
7275	NYSE	TTC	Fri, Apr 16, 2021	115.79	116.50	111.08	112.80
7274	NYSE	TTC	Thu, Apr 15, 2021	105.87	109.39	105.14	108.22
7273	NYSE	TTC	Wed, Apr 14, 2021	105.13	105.45	104.31	105.07
7272	NYSE	TTC	Tue, Apr 13, 2021	106.49	106.84	104.84	105.15
7271	NYSE	TTC	Mon, Apr 12, 2021	106.49	106.53	105.54	106.39
7270	NYSE	TTC	Fri, Apr 9, 2021	105.17	106.28	104.94	106.25
7269	NYSE	TTC	Thu, Apr 8, 2021	104.72	105.53	104.44	105.00
7268	NYSE	TTC	Wed, Apr 7, 2021	106.33	106.53	104.34	104.80
7267	NYSE	TTC	Tue, Apr 6, 2021	106.00	107.24	105.00	106.10
7266	NYSE	TTC	Mon, Apr 5, 2021	105.00	106.02	104.98	105.34
7265	NYSE	TTC	Thu, Apr 1, 2021	103.45	105.48	103.44	105.36
7264	NYSE	TTC	Wed, Mar 31, 2021	104.05	104.75	102.94	102.88
7263	NYSE	TTC	Tue, Mar 30, 2021	103.43	104.31	103.16	104.04
7262	NYSE	TTC	Mon, Mar 29, 2021	104.17	105.53	103.43	103.53
7261	NYSE	TTC	Fri, Mar 26, 2021	103.79	104.43	103.13	104.34
7260	NYSE	TTC	Thu, Mar 25, 2021	101.48	103.67	100.84	103.41
7259	NYSE	TTC	Wed, Mar 24, 2021	100.91	103.10	100.91	101.77
7258	NYSE	TTC	Tue, Mar 23, 2021	101.75	102.70	100.39	100.69
7257	NYSE	TTC	Mon, Mar 22, 2021	103.02	103.26	100.79	102.49
7256	NYSE	TTC	Fri, Mar 19, 2021	104.74	105.12	102.58	102.96
7255	NYSE	TTC	Thu, Mar 18, 2021	103.04	105.55	103.04	104.74
7254	NYSE	TTC	Wed, Mar 17, 2021	103.27	103.97	102.67	103.25
7253	NYSE	TTC	Tue, Mar 16, 2021	104.10	105.00	103.27	103.35
7252	NYSE	TTC	Mon, Mar 15, 2021	102.07	104.20	101.71	104.11
7251	NYSE	TTC	Fri, Mar 12, 2021	100.27	101.73	100.20	101.69
7250	NYSE	TTC	Thu, Mar 11, 2021	101.94	102.50	100.10	100.17
7249	NYSE	TTC	Wed, Mar 10, 2021	97.66	101.73	97.66	101.47
7248	NYSE	TTC	Tue, Mar 9, 2021	98.50	100.19	97.49	97.52
7247	NYSE	TTC	Mon, Mar 8, 2021	98.92	99.88	97.64	97.97
7246	NYSE	TTC	Fri, Mar 5, 2021	96.23	98.72	96.14	98.46
7245	NYSE	TTC	Thu, Mar 4, 2021	100.00	102.61	95.90	96.64
7244	NYSE	TTC	Wed, Mar 3, 2021	101.16	101.38	100.05	100.20
7243	NYSE	TTC	Tue, Mar 2, 2021	102.96	103.11	100.84	101.46
7242	NYSE	TTC	Mon, Mar 1, 2021	101.95	103.27	101.75	102.73
7241	NYSE	TTC	Fri, Feb 26, 2021	101.53	101.96	100.25	100.77
7240	NYSE	TTC	Thu, Feb 25, 2021	101.22	101.38	100.15	101.09
7239	NYSE	TTC	Wed, Feb 24, 2021	101.94	102.35	101.08	101.71
7238	NYSE	TTC	Tue, Feb 23, 2021	99.61	101.85	99.30	101.34
7237	NYSE	TTC	Mon, Feb 22, 2021	99.38	101.02	98.81	100.00
7236	NYSE	TTC	Fri, Feb 19, 2021	99.56	100.90	98.42	99.43
7235	NYSE	TTC	Thu, Feb 18, 2021	99.20	99.37	97.69	98.73
7234	NYSE	TTC	Wed, Feb 17, 2021	100.82	101.30	99.20	99.42
7233	NYSE	TTC	Tue, Feb 16, 2021	102.06	102.56	100.88	101.44
7232	NYSE	TTC	Fri, Feb 12, 2021	100.23	102.01	100.22	101.86
7231	NYSE	TTC	Thu, Feb 11, 2021	100.45	101.24	99.05	100.53
7230	NYSE	TTC	Wed, Feb 10, 2021	100.51	101.30	99.33	100.06
7229	NYSE	TTC	Tue, Feb 9, 2021	100.32	100.32	99.06	100.02
7228	NYSE	TTC	Mon, Feb 8, 2021	98.77	100.00	98.77	99.99
7227	NYSE	TTC	Fri, Feb 5, 2021	96.86	98.24	96.39	98.18
7226	NYSE	TTC	Thu, Feb 4, 2021	96.77	97.34	96.05	96.24
7225	NYSE	TTC	Wed, Feb 3, 2021	95.74	96.58	95.23	96.24
7224	NYSE	TTC	Tue, Feb 2, 2021	95.62	96.47	95.02	95.81
7223	NYSE	TTC	Mon, Feb 1, 2021	94.85	95.46	93.96	95.10
7222	NYSE	TTC	Fri, Jan 29, 2021	95.45	95.60	94.00	94.25
7221	NYSE	TTC	Thu, Jan 28, 2021	96.64	97.45	95.65	95.96
7220	NYSE	TTC	Wed, Jan 27, 2021	97.34	98.54	95.36	95.72
7219	NYSE	TTC	Tue, Jan 26, 2021	100.33	100.34	98.38	98.69
7218	NYSE	TTC	Mon, Jan 25, 2021	101.00	101.31	99.07	99.84
7217	NYSE	TTC	Fri, Jan 22, 2021	100.39	101.38	99.27	101.16
7216	NYSE	TTC	Thu, Jan 21, 2021	100.59	100.74	99.81	100.51
7215	NYSE	TTC	Wed, Jan 20, 2021	98.93	100.43	98.02	100.42
7214	NYSE	TTC	Tue, Jan 19, 2021	98.26	99.25	97.67	98.29
7213	NYSE	TTC	Fri, Jan 15, 2021	99.65	99.92	97.25	97.37
7212	NYSE	TTC	Thu, Jan 14, 2021	100.17	101.22	99.86	100.17
7211	NYSE	TTC	Wed, Jan 13, 2021	100.00	100.85	99.42	100.11
7210	NYSE	TTC	Tue, Jan 12, 2021	99.56	100.17	98.87	99.53
7209	NYSE	TTC	Mon, Jan 11, 2021	99.00	99.99	98.83	99.39
7208	NYSE	TTC	Fri, Jan 8, 2021	101.88	101.88	98.32	99.95
7207	NYSE	TTC	Thu, Jan 7, 2021	99.00	102.00	98.52	101.92
7206	NYSE	TTC	Wed, Jan 6, 2021	94.12	98.77	94.12	98.58
7205	NYSE	TTC	Tue, Jan 5, 2021	93.00	94.44	93.00	93.94
7204	NYSE	TTC	Mon, Jan 4, 2021	94.83	96.20	92.72	93.40
7203	NYSE	TTC	Thu, Dec 31, 2020	94.28	95.02	93.69	94.84
7202	NYSE	TTC	Wed, Dec 30, 2020	94.43	95.39	94.22	94.34
7201	NYSE	TTC	Tue, Dec 29, 2020	94.35	94.80	93.67	94.14
7200	NYSE	TTC	Mon, Dec 28, 2020	94.30	94.83	93.50	94.08
7199	NYSE	TTC	Thu, Dec 24, 2020	94.28	94.28	93.29	93.90
7198	NYSE	TTC	Wed, Dec 23, 2020	94.43	94.72	93.19	93.78
7197	NYSE	TTC	Tue, Dec 22, 2020	94.47	94.82	93.77	94.23
7196	NYSE	TTC	Mon, Dec 21, 2020	93.71	94.53	92.93	94.15
7195	NYSE	TTC	Fri, Dec 18, 2020	93.96	95.21	93.62	94.54
7194	NYSE	TTC	Thu, Dec 17, 2020	92.50	93.99	92.39	93.33
7193	NYSE	TTC	Wed, Dec 16, 2020	90.71	92.94	89.24	92.26
7192	NYSE	TTC	Tue, Dec 15, 2020	91.89	93.15	91.89	92.56
7191	NYSE	TTC	Mon, Dec 14, 2020	92.17	93.01	91.21	91.55
7190	NYSE	TTC	Fri, Dec 11, 2020	90.24	91.87	90.24	91.52
7189	NYSE	TTC	Thu, Dec 10, 2020	91.00	91.31	90.14	90.67
7188	NYSE	TTC	Wed, Dec 9, 2020	90.71	91.43	90.08	91.01
7187	NYSE	TTC	Tue, Dec 8, 2020	90.14	90.87	90.12	90.67
7186	NYSE	TTC	Mon, Dec 7, 2020	89.99	90.45	89.51	90.23
7185	NYSE	TTC	Fri, Dec 4, 2020	89.35	90.73	89.35	90.70
7184	NYSE	TTC	Thu, Dec 3, 2020	88.94	90.08	88.74	89.34
7183	NYSE	TTC	Wed, Dec 2, 2020	90.86	91.96	88.35	88.98
7182	NYSE	TTC	Tue, Dec 1, 2020	91.31	91.71	89.95	90.59
7181	NYSE	TTC	Mon, Nov 30, 2020	90.43	91.47	89.93	90.71
7180	NYSE	TTC	Fri, Nov 27, 2020	90.32	91.22	89.82	91.15
7179	NYSE	TTC	Wed, Nov 25, 2020	91.76	91.76	89.99	90.26
7178	NYSE	TTC	Tue, Nov 24, 2020	91.44	92.39	90.98	91.96
7177	NYSE	TTC	Mon, Nov 23, 2020	89.91	91.17	89.57	90.87
7176	NYSE	TTC	Fri, Nov 20, 2020	88.33	90.18	88.08	89.56
7175	NYSE	TTC	Thu, Nov 19, 2020	88.00	89.03	87.79	88.42
7174	NYSE	TTC	Wed, Nov 18, 2020	89.26	89.29	88.00	88.01
7173	NYSE	TTC	Tue, Nov 17, 2020	88.28	89.70	87.94	89.17
7172	NYSE	TTC	Mon, Nov 16, 2020	88.05	88.78	87.21	88.68
7171	NYSE	TTC	Fri, Nov 13, 2020	86.68	87.44	86.65	87.10
7170	NYSE	TTC	Thu, Nov 12, 2020	86.21	86.40	85.12	85.91
7169	NYSE	TTC	Wed, Nov 11, 2020	86.69	86.86	85.41	86.34
7168	NYSE	TTC	Tue, Nov 10, 2020	84.76	86.68	83.95	86.08
7167	NYSE	TTC	Mon, Nov 9, 2020	89.00	90.14	84.17	84.33
7166	NYSE	TTC	Fri, Nov 6, 2020	86.13	87.16	85.87	86.80
7165	NYSE	TTC	Thu, Nov 5, 2020	85.21	86.53	85.21	85.61
7164	NYSE	TTC	Wed, Nov 4, 2020	84.73	85.06	83.25	84.24
7163	NYSE	TTC	Tue, Nov 3, 2020	84.23	85.16	84.19	84.73
7162	NYSE	TTC	Mon, Nov 2, 2020	82.99	83.39	81.91	83.12
7161	NYSE	TTC	Fri, Oct 30, 2020	80.99	82.44	80.79	82.10
7160	NYSE	TTC	Thu, Oct 29, 2020	81.32	81.97	80.77	81.48
7159	NYSE	TTC	Wed, Oct 28, 2020	81.16	82.56	81.06	81.88
7158	NYSE	TTC	Tue, Oct 27, 2020	83.22	83.28	82.38	82.64
7157	NYSE	TTC	Mon, Oct 26, 2020	83.88	83.88	82.38	83.12
7156	NYSE	TTC	Fri, Oct 23, 2020	84.72	85.10	83.77	84.82
7155	NYSE	TTC	Thu, Oct 22, 2020	84.44	84.66	83.62	84.42
7154	NYSE	TTC	Wed, Oct 21, 2020	85.35	86.16	84.21	84.24
7153	NYSE	TTC	Tue, Oct 20, 2020	85.86	86.49	85.25	85.63
7152	NYSE	TTC	Mon, Oct 19, 2020	86.52	87.14	85.17	85.52
7151	NYSE	TTC	Fri, Oct 16, 2020	87.70	88.19	86.44	86.48
7150	NYSE	TTC	Thu, Oct 15, 2020	87.21	88.10	86.75	87.33
7149	NYSE	TTC	Wed, Oct 14, 2020	87.68	88.96	87.68	88.06
7148	NYSE	TTC	Tue, Oct 13, 2020	87.32	88.16	86.95	87.57
7147	NYSE	TTC	Mon, Oct 12, 2020	88.36	88.93	87.69	87.90
7146	NYSE	TTC	Fri, Oct 9, 2020	87.59	88.18	86.60	87.66
7145	NYSE	TTC	Thu, Oct 8, 2020	86.52	87.42	85.81	86.99
7144	NYSE	TTC	Wed, Oct 7, 2020	86.19	87.01	85.75	86.37
7143	NYSE	TTC	Tue, Oct 6, 2020	85.49	86.65	84.88	85.26
7142	NYSE	TTC	Mon, Oct 5, 2020	85.24	85.90	84.41	85.30
7141	NYSE	TTC	Fri, Oct 2, 2020	82.67	85.34	82.50	84.52
7140	NYSE	TTC	Thu, Oct 1, 2020	84.62	85.04	83.61	83.89
7139	NYSE	TTC	Wed, Sep 30, 2020	83.87	85.21	83.41	83.95
7138	NYSE	TTC	Tue, Sep 29, 2020	84.62	84.68	83.31	83.74
7137	NYSE	TTC	Mon, Sep 28, 2020	84.19	84.79	83.46	84.21
7136	NYSE	TTC	Fri, Sep 25, 2020	82.00	83.26	81.74	82.96
7135	NYSE	TTC	Thu, Sep 24, 2020	81.26	83.33	80.85	82.41
7134	NYSE	TTC	Wed, Sep 23, 2020	83.21	84.00	81.52	81.74
7133	NYSE	TTC	Tue, Sep 22, 2020	81.91	83.60	81.86	83.28
7132	NYSE	TTC	Mon, Sep 21, 2020	81.88	82.29	80.29	81.65
7131	NYSE	TTC	Fri, Sep 18, 2020	84.81	84.81	82.09	83.03
7130	NYSE	TTC	Thu, Sep 17, 2020	84.99	85.04	84.04	84.40
7129	NYSE	TTC	Wed, Sep 16, 2020	84.70	85.93	84.07	85.51
7128	NYSE	TTC	Tue, Sep 15, 2020	82.83	84.52	82.45	84.26
7127	NYSE	TTC	Mon, Sep 14, 2020	82.80	83.54	82.24	82.63
7126	NYSE	TTC	Fri, Sep 11, 2020	81.67	83.04	81.67	82.22
7125	NYSE	TTC	Thu, Sep 10, 2020	82.05	82.07	81.30	81.69
7124	NYSE	TTC	Wed, Sep 9, 2020	80.90	82.29	80.53	81.53
7123	NYSE	TTC	Tue, Sep 8, 2020	79.88	80.82	79.22	80.13
7122	NYSE	TTC	Fri, Sep 4, 2020	78.33	80.87	77.37	80.31
7121	NYSE	TTC	Thu, Sep 3, 2020	78.35	78.85	75.62	76.58
7120	NYSE	TTC	Wed, Sep 2, 2020	77.82	78.93	77.68	78.27
7119	NYSE	TTC	Tue, Sep 1, 2020	75.03	77.89	75.03	77.62
7118	NYSE	TTC	Mon, Aug 31, 2020	76.15	76.33	75.21	75.28
7117	NYSE	TTC	Fri, Aug 28, 2020	75.79	75.96	74.98	75.72
7116	NYSE	TTC	Thu, Aug 27, 2020	75.81	76.38	75.31	75.77
7115	NYSE	TTC	Wed, Aug 26, 2020	74.91	75.17	74.43	74.94
7114	NYSE	TTC	Tue, Aug 25, 2020	75.96	75.98	74.65	74.90
7113	NYSE	TTC	Mon, Aug 24, 2020	74.35	75.44	74.28	75.34
7112	NYSE	TTC	Fri, Aug 21, 2020	73.44	74.33	73.44	73.84
7111	NYSE	TTC	Thu, Aug 20, 2020	73.10	73.78	72.94	73.33
7110	NYSE	TTC	Wed, Aug 19, 2020	73.73	74.49	73.40	73.49
7109	NYSE	TTC	Tue, Aug 18, 2020	74.36	74.77	73.33	73.52
7108	NYSE	TTC	Mon, Aug 17, 2020	74.71	75.16	74.27	74.40
7107	NYSE	TTC	Fri, Aug 14, 2020	74.59	75.22	74.31	74.55
7106	NYSE	TTC	Thu, Aug 13, 2020	74.71	75.42	74.41	74.99
7105	NYSE	TTC	Wed, Aug 12, 2020	74.89	75.58	74.53	74.96
7104	NYSE	TTC	Tue, Aug 11, 2020	74.10	75.26	74.07	74.34
7103	NYSE	TTC	Mon, Aug 10, 2020	72.99	74.31	72.98	73.59
7102	NYSE	TTC	Fri, Aug 7, 2020	71.40	72.79	71.40	72.77
7101	NYSE	TTC	Thu, Aug 6, 2020	71.94	72.20	71.40	71.49
7100	NYSE	TTC	Wed, Aug 5, 2020	72.49	72.82	71.76	71.94
7099	NYSE	TTC	Tue, Aug 4, 2020	71.95	72.59	71.65	71.98
7098	NYSE	TTC	Mon, Aug 3, 2020	71.58	72.99	71.51	72.06
7097	NYSE	TTC	Fri, Jul 31, 2020	70.94	71.39	70.12	71.35
7096	NYSE	TTC	Thu, Jul 30, 2020	70.44	71.22	70.16	71.04
7095	NYSE	TTC	Wed, Jul 29, 2020	71.20	71.65	70.88	71.25
7094	NYSE	TTC	Tue, Jul 28, 2020	71.37	71.83	70.94	71.00
7093	NYSE	TTC	Mon, Jul 27, 2020	71.22	72.38	70.84	71.31
7092	NYSE	TTC	Fri, Jul 24, 2020	72.14	72.14	71.06	71.09
7091	NYSE	TTC	Thu, Jul 23, 2020	72.00	73.40	71.83	72.00
7090	NYSE	TTC	Wed, Jul 22, 2020	71.41	72.96	71.41	71.99
7089	NYSE	TTC	Tue, Jul 21, 2020	70.85	72.31	70.85	71.38
7088	NYSE	TTC	Mon, Jul 20, 2020	70.58	71.15	70.16	70.85
7087	NYSE	TTC	Fri, Jul 17, 2020	70.01	71.58	70.01	70.72
7086	NYSE	TTC	Thu, Jul 16, 2020	68.33	69.87	68.12	69.70
7085	NYSE	TTC	Wed, Jul 15, 2020	67.63	68.62	67.35	68.35
7084	NYSE	TTC	Tue, Jul 14, 2020	64.86	66.44	64.80	66.39
7083	NYSE	TTC	Mon, Jul 13, 2020	65.19	65.99	64.66	64.80
7082	NYSE	TTC	Fri, Jul 10, 2020	64.75	64.90	64.06	64.65
7081	NYSE	TTC	Thu, Jul 9, 2020	65.53	65.75	64.28	64.50
7080	NYSE	TTC	Wed, Jul 8, 2020	65.84	66.30	65.08	65.46
7079	NYSE	TTC	Tue, Jul 7, 2020	66.48	67.20	65.86	65.89
7078	NYSE	TTC	Mon, Jul 6, 2020	67.97	68.08	66.43	66.96
7077	NYSE	TTC	Thu, Jul 2, 2020	67.03	68.20	66.64	66.82
7076	NYSE	TTC	Wed, Jul 1, 2020	66.52	66.94	65.59	66.20
7075	NYSE	TTC	Tue, Jun 30, 2020	65.89	66.74	65.50	66.34
7074	NYSE	TTC	Mon, Jun 29, 2020	65.77	66.43	64.96	66.30
7073	NYSE	TTC	Fri, Jun 26, 2020	65.07	66.17	64.77	65.12
7072	NYSE	TTC	Thu, Jun 25, 2020	63.52	65.33	63.07	65.27
7071	NYSE	TTC	Wed, Jun 24, 2020	65.25	65.72	63.78	63.82
7070	NYSE	TTC	Tue, Jun 23, 2020	66.89	66.89	65.80	65.90
7069	NYSE	TTC	Mon, Jun 22, 2020	65.27	66.44	64.61	66.25
7068	NYSE	TTC	Fri, Jun 19, 2020	66.52	67.79	65.91	66.03
7067	NYSE	TTC	Thu, Jun 18, 2020	66.26	67.02	65.63	65.49
7066	NYSE	TTC	Wed, Jun 17, 2020	67.93	67.93	66.74	66.77
7065	NYSE	TTC	Tue, Jun 16, 2020	69.54	70.01	66.99	67.39
7064	NYSE	TTC	Mon, Jun 15, 2020	65.61	67.94	65.44	67.64
7063	NYSE	TTC	Fri, Jun 12, 2020	68.30	69.43	65.85	67.28
7062	NYSE	TTC	Thu, Jun 11, 2020	68.71	68.92	66.50	66.64
7061	NYSE	TTC	Wed, Jun 10, 2020	72.20	72.20	70.52	70.73
7060	NYSE	TTC	Tue, Jun 9, 2020	73.47	73.52	71.83	72.40
7059	NYSE	TTC	Mon, Jun 8, 2020	73.37	74.79	72.41	74.26
7058	NYSE	TTC	Fri, Jun 5, 2020	71.54	72.99	71.10	72.90
7057	NYSE	TTC	Thu, Jun 4, 2020	70.55	70.96	67.78	69.90
7056	NYSE	TTC	Wed, Jun 3, 2020	70.82	71.85	70.69	71.37
7055	NYSE	TTC	Tue, Jun 2, 2020	69.26	70.46	69.08	69.75
7054	NYSE	TTC	Mon, Jun 1, 2020	70.90	70.90	68.69	68.82
7053	NYSE	TTC	Fri, May 29, 2020	69.44	71.50	69.40	71.07
7052	NYSE	TTC	Thu, May 28, 2020	70.25	71.03	68.43	69.76
7051	NYSE	TTC	Wed, May 27, 2020	68.36	70.62	68.36	70.25
7050	NYSE	TTC	Tue, May 26, 2020	69.62	70.08	67.37	67.59
7049	NYSE	TTC	Fri, May 22, 2020	67.96	67.96	66.80	67.64
7048	NYSE	TTC	Thu, May 21, 2020	67.58	68.17	67.32	67.90
7047	NYSE	TTC	Wed, May 20, 2020	66.63	68.00	66.63	67.65
7046	NYSE	TTC	Tue, May 19, 2020	65.22	67.03	64.91	65.77
7045	NYSE	TTC	Mon, May 18, 2020	65.19	66.37	64.71	65.41
7044	NYSE	TTC	Fri, May 15, 2020	60.85	63.30	60.76	63.16
7043	NYSE	TTC	Thu, May 14, 2020	59.17	61.33	57.89	61.32
7042	NYSE	TTC	Wed, May 13, 2020	60.60	60.85	59.51	59.98
7041	NYSE	TTC	Tue, May 12, 2020	65.50	65.71	60.90	60.93
7040	NYSE	TTC	Mon, May 11, 2020	63.96	65.54	63.67	65.34
7039	NYSE	TTC	Fri, May 8, 2020	64.10	64.91	63.67	64.34
7038	NYSE	TTC	Thu, May 7, 2020	62.13	64.02	62.13	62.96
7037	NYSE	TTC	Wed, May 6, 2020	62.81	63.02	62.02	62.19
7036	NYSE	TTC	Tue, May 5, 2020	62.27	63.85	61.79	62.59
7035	NYSE	TTC	Mon, May 4, 2020	61.87	62.56	60.32	61.16
7034	NYSE	TTC	Fri, May 1, 2020	63.12	63.37	61.87	62.52
7033	NYSE	TTC	Thu, Apr 30, 2020	66.31	66.31	63.51	63.81
7032	NYSE	TTC	Wed, Apr 29, 2020	66.11	67.44	64.40	67.10
7031	NYSE	TTC	Tue, Apr 28, 2020	66.30	66.60	64.54	64.61
7030	NYSE	TTC	Mon, Apr 27, 2020	64.56	66.36	64.08	65.30
7029	NYSE	TTC	Fri, Apr 24, 2020	63.59	64.18	62.92	63.97
7028	NYSE	TTC	Thu, Apr 23, 2020	62.44	64.29	62.41	63.30
7027	NYSE	TTC	Wed, Apr 22, 2020	62.10	62.84	60.57	62.25
7026	NYSE	TTC	Tue, Apr 21, 2020	61.53	61.63	60.41	60.83
7025	NYSE	TTC	Mon, Apr 20, 2020	64.07	64.60	62.98	63.24
7024	NYSE	TTC	Fri, Apr 17, 2020	65.50	66.41	64.83	65.17
7023	NYSE	TTC	Thu, Apr 16, 2020	63.64	64.16	62.25	63.76
7022	NYSE	TTC	Wed, Apr 15, 2020	63.38	64.00	62.74	63.44
7021	NYSE	TTC	Tue, Apr 14, 2020	64.94	66.33	63.96	64.83
7020	NYSE	TTC	Mon, Apr 13, 2020	64.71	64.86	62.38	63.29
7019	NYSE	TTC	Thu, Apr 9, 2020	64.87	65.63	63.78	65.05
7018	NYSE	TTC	Wed, Apr 8, 2020	64.63	64.94	63.36	63.90
7017	NYSE	TTC	Tue, Apr 7, 2020	67.52	67.79	64.45	64.57
7016	NYSE	TTC	Mon, Apr 6, 2020	64.99	66.73	64.39	65.51
7015	NYSE	TTC	Fri, Apr 3, 2020	63.58	64.83	62.17	62.51
7014	NYSE	TTC	Thu, Apr 2, 2020	61.03	63.74	61.02	63.56
7013	NYSE	TTC	Wed, Apr 1, 2020	62.92	64.43	61.01	61.57
7012	NYSE	TTC	Tue, Mar 31, 2020	65.97	66.91	64.36	65.09
7011	NYSE	TTC	Mon, Mar 30, 2020	63.53	66.56	62.89	66.31
7010	NYSE	TTC	Fri, Mar 27, 2020	62.42	65.21	61.79	63.06
7009	NYSE	TTC	Thu, Mar 26, 2020	61.28	64.46	60.62	64.21
7008	NYSE	TTC	Wed, Mar 25, 2020	59.83	62.83	58.18	60.45
7007	NYSE	TTC	Tue, Mar 24, 2020	55.66	59.25	55.66	59.13
7006	NYSE	TTC	Mon, Mar 23, 2020	55.38	56.21	52.18	54.28
7005	NYSE	TTC	Fri, Mar 20, 2020	58.91	60.27	56.11	60.00
7004	NYSE	TTC	Thu, Mar 19, 2020	56.06	60.86	55.08	58.94
7003	NYSE	TTC	Wed, Mar 18, 2020	57.18	59.52	52.07	56.52
7002	NYSE	TTC	Tue, Mar 17, 2020	61.10	62.71	56.47	60.22
7001	NYSE	TTC	Mon, Mar 16, 2020	62.00	65.96	60.04	60.05
7000	NYSE	TTC	Fri, Mar 13, 2020	69.00	70.00	66.83	69.97
6999	NYSE	TTC	Thu, Mar 12, 2020	66.15	69.00	57.55	66.52
6998	NYSE	TTC	Wed, Mar 11, 2020	72.23	72.90	68.63	69.57
6997	NYSE	TTC	Tue, Mar 10, 2020	74.70	75.92	70.73	73.85
6996	NYSE	TTC	Mon, Mar 9, 2020	70.88	74.14	67.19	73.44
6995	NYSE	TTC	Fri, Mar 6, 2020	70.48	75.88	70.45	75.61
6994	NYSE	TTC	Thu, Mar 5, 2020	75.81	77.45	71.05	72.61
6993	NYSE	TTC	Wed, Mar 4, 2020	75.99	77.54	74.81	77.50
6992	NYSE	TTC	Tue, Mar 3, 2020	75.13	76.92	74.35	74.78
6991	NYSE	TTC	Mon, Mar 2, 2020	71.87	75.89	70.94	75.07
6990	NYSE	TTC	Fri, Feb 28, 2020	72.76	73.21	70.16	71.43
6989	NYSE	TTC	Thu, Feb 27, 2020	75.94	76.50	74.62	74.67
6988	NYSE	TTC	Wed, Feb 26, 2020	78.01	78.86	76.69	77.21
6987	NYSE	TTC	Tue, Feb 25, 2020	79.96	80.31	77.52	77.54
6986	NYSE	TTC	Mon, Feb 24, 2020	80.05	80.66	79.36	79.76
6985	NYSE	TTC	Fri, Feb 21, 2020	81.73	82.63	81.55	81.85
6984	NYSE	TTC	Thu, Feb 20, 2020	82.15	82.81	81.44	82.03
6983	NYSE	TTC	Wed, Feb 19, 2020	83.04	83.53	82.34	82.38
6982	NYSE	TTC	Tue, Feb 18, 2020	82.88	83.24	82.45	82.87
6981	NYSE	TTC	Fri, Feb 14, 2020	82.58	83.23	82.56	83.06
6980	NYSE	TTC	Thu, Feb 13, 2020	82.35	83.17	82.10	82.68
6979	NYSE	TTC	Wed, Feb 12, 2020	82.42	82.75	81.74	82.66
6978	NYSE	TTC	Tue, Feb 11, 2020	82.18	82.38	81.71	82.05
6977	NYSE	TTC	Mon, Feb 10, 2020	81.52	81.89	81.17	81.85
6976	NYSE	TTC	Fri, Feb 7, 2020	81.58	82.05	80.96	81.60
6975	NYSE	TTC	Thu, Feb 6, 2020	82.71	82.71	81.70	81.96
6974	NYSE	TTC	Wed, Feb 5, 2020	83.16	83.28	82.26	82.45
6973	NYSE	TTC	Tue, Feb 4, 2020	82.70	83.65	82.16	82.30
6972	NYSE	TTC	Mon, Feb 3, 2020	80.32	82.45	80.19	81.99
6971	NYSE	TTC	Fri, Jan 31, 2020	80.29	80.56	79.16	80.02
6970	NYSE	TTC	Thu, Jan 30, 2020	80.54	80.91	79.57	80.72
6969	NYSE	TTC	Wed, Jan 29, 2020	81.63	82.07	81.03	81.27
6968	NYSE	TTC	Tue, Jan 28, 2020	81.62	81.75	81.00	81.42
6967	NYSE	TTC	Mon, Jan 27, 2020	80.85	82.10	80.12	81.28
6966	NYSE	TTC	Fri, Jan 24, 2020	82.92	83.15	81.61	82.02
6965	NYSE	TTC	Thu, Jan 23, 2020	82.34	83.30	81.92	82.83
6964	NYSE	TTC	Wed, Jan 22, 2020	82.98	83.56	82.54	82.57
6963	NYSE	TTC	Tue, Jan 21, 2020	83.00	83.32	81.90	82.79
6962	NYSE	TTC	Fri, Jan 17, 2020	83.89	84.26	83.03	83.08
6961	NYSE	TTC	Thu, Jan 16, 2020	83.56	83.81	83.18	83.75
6960	NYSE	TTC	Wed, Jan 15, 2020	83.12	83.89	82.87	83.06
6959	NYSE	TTC	Tue, Jan 14, 2020	82.74	83.30	82.64	83.11
6958	NYSE	TTC	Mon, Jan 13, 2020	82.11	82.99	81.95	82.91
6957	NYSE	TTC	Fri, Jan 10, 2020	82.47	82.81	81.89	81.93
6956	NYSE	TTC	Thu, Jan 9, 2020	82.00	83.07	81.88	82.31
6955	NYSE	TTC	Wed, Jan 8, 2020	80.91	81.70	80.91	81.60
6954	NYSE	TTC	Tue, Jan 7, 2020	81.10	81.49	80.75	80.83
6953	NYSE	TTC	Mon, Jan 6, 2020	80.28	81.13	79.78	81.10
6952	NYSE	TTC	Fri, Jan 3, 2020	79.98	80.75	79.32	80.67
6951	NYSE	TTC	Thu, Jan 2, 2020	80.00	80.47	79.08	80.27
6950	NYSE	TTC	Tue, Dec 31, 2019	80.16	80.81	79.60	79.67
6949	NYSE	TTC	Mon, Dec 30, 2019	80.14	80.41	79.60	80.16
6948	NYSE	TTC	Fri, Dec 27, 2019	79.97	80.27	79.72	80.15
6947	NYSE	TTC	Thu, Dec 26, 2019	78.97	79.97	78.77	79.84
6946	NYSE	TTC	Tue, Dec 24, 2019	79.52	79.52	78.47	78.74
6945	NYSE	TTC	Mon, Dec 23, 2019	79.35	80.05	79.14	79.31
6944	NYSE	TTC	Fri, Dec 20, 2019	77.49	79.14	77.49	79.13
6943	NYSE	TTC	Thu, Dec 19, 2019	76.21	76.68	74.91	76.53
6942	NYSE	TTC	Wed, Dec 18, 2019	78.00	78.00	72.91	75.75
6941	NYSE	TTC	Tue, Dec 17, 2019	79.97	80.92	79.82	80.89
6940	NYSE	TTC	Mon, Dec 16, 2019	81.69	81.81	79.71	79.90
6939	NYSE	TTC	Fri, Dec 13, 2019	81.36	81.72	80.73	81.16
6938	NYSE	TTC	Thu, Dec 12, 2019	80.03	81.47	79.85	81.39
6937	NYSE	TTC	Wed, Dec 11, 2019	79.31	80.89	79.03	80.19
6936	NYSE	TTC	Tue, Dec 10, 2019	78.83	79.49	78.61	79.16
6935	NYSE	TTC	Mon, Dec 9, 2019	78.70	79.14	78.55	78.90
6934	NYSE	TTC	Fri, Dec 6, 2019	78.81	79.37	78.65	78.80
6933	NYSE	TTC	Thu, Dec 5, 2019	78.50	78.98	78.03	78.26
6932	NYSE	TTC	Wed, Dec 4, 2019	77.94	79.76	77.59	78.41
6931	NYSE	TTC	Tue, Dec 3, 2019	77.12	77.94	76.60	77.33
6930	NYSE	TTC	Mon, Dec 2, 2019	78.30	78.47	77.31	78.17
6929	NYSE	TTC	Fri, Nov 29, 2019	78.30	78.75	78.01	78.18
6928	NYSE	TTC	Wed, Nov 27, 2019	77.99	78.69	77.94	78.59
6927	NYSE	TTC	Tue, Nov 26, 2019	77.63	78.23	77.06	78.14
6926	NYSE	TTC	Mon, Nov 25, 2019	77.56	78.41	77.08	77.73
6925	NYSE	TTC	Fri, Nov 22, 2019	76.65	77.52	76.34	77.14
6924	NYSE	TTC	Thu, Nov 21, 2019	77.89	77.89	76.39	76.58
6923	NYSE	TTC	Wed, Nov 20, 2019	77.62	77.99	77.05	77.68
6922	NYSE	TTC	Tue, Nov 19, 2019	77.74	78.08	77.01	77.52
6921	NYSE	TTC	Mon, Nov 18, 2019	76.36	77.60	75.73	77.57
6920	NYSE	TTC	Fri, Nov 15, 2019	77.19	77.52	76.26	76.29
6919	NYSE	TTC	Thu, Nov 14, 2019	76.68	76.95	76.37	76.85
6918	NYSE	TTC	Wed, Nov 13, 2019	76.75	77.22	76.30	76.70
6917	NYSE	TTC	Tue, Nov 12, 2019	77.78	77.87	76.71	77.16
6916	NYSE	TTC	Mon, Nov 11, 2019	77.00	77.90	76.80	77.72
6915	NYSE	TTC	Fri, Nov 8, 2019	77.39	77.79	77.07	77.62
6914	NYSE	TTC	Thu, Nov 7, 2019	78.38	78.73	77.25	77.49
6913	NYSE	TTC	Wed, Nov 6, 2019	77.36	78.26	76.95	77.98
6912	NYSE	TTC	Tue, Nov 5, 2019	77.59	78.24	76.89	77.54
6911	NYSE	TTC	Mon, Nov 4, 2019	78.11	78.50	77.49	77.71
6910	NYSE	TTC	Fri, Nov 1, 2019	77.42	78.13	76.88	77.64
6909	NYSE	TTC	Thu, Oct 31, 2019	76.63	77.37	75.68	77.13
6908	NYSE	TTC	Wed, Oct 30, 2019	76.59	77.50	75.54	76.68
6907	NYSE	TTC	Tue, Oct 29, 2019	73.99	76.96	73.31	76.74
6906	NYSE	TTC	Mon, Oct 28, 2019	73.79	74.58	73.79	74.21
6905	NYSE	TTC	Fri, Oct 25, 2019	72.86	74.25	72.86	73.65
6904	NYSE	TTC	Thu, Oct 24, 2019	73.63	73.69	72.39	72.78
6903	NYSE	TTC	Wed, Oct 23, 2019	74.51	74.66	73.40	73.55
6902	NYSE	TTC	Tue, Oct 22, 2019	74.27	74.93	73.98	74.55
6901	NYSE	TTC	Mon, Oct 21, 2019	74.52	74.73	73.82	73.99
6900	NYSE	TTC	Fri, Oct 18, 2019	73.45	74.19	73.35	74.15
6899	NYSE	TTC	Thu, Oct 17, 2019	73.51	74.11	73.31	73.68
6898	NYSE	TTC	Wed, Oct 16, 2019	72.95	73.66	72.85	73.14
6897	NYSE	TTC	Tue, Oct 15, 2019	72.90	73.14	72.05	73.08
6896	NYSE	TTC	Mon, Oct 14, 2019	73.14	73.17	72.45	72.49
6895	NYSE	TTC	Fri, Oct 11, 2019	72.82	74.13	72.64	73.14
6894	NYSE	TTC	Thu, Oct 10, 2019	71.48	72.31	71.48	72.16
6893	NYSE	TTC	Wed, Oct 9, 2019	71.51	72.66	70.56	71.49
6892	NYSE	TTC	Tue, Oct 8, 2019	71.74	71.99	70.51	70.55
6891	NYSE	TTC	Mon, Oct 7, 2019	72.88	73.28	72.48	72.63
6890	NYSE	TTC	Fri, Oct 4, 2019	72.22	73.17	72.12	73.14
6889	NYSE	TTC	Thu, Oct 3, 2019	71.85	72.20	71.44	72.05
6888	NYSE	TTC	Wed, Oct 2, 2019	72.18	72.82	71.52	71.91
6887	NYSE	TTC	Tue, Oct 1, 2019	73.66	74.26	72.31	72.41
6886	NYSE	TTC	Mon, Sep 30, 2019	73.29	73.60	72.81	73.30
6885	NYSE	TTC	Fri, Sep 27, 2019	73.11	73.25	72.46	73.06
6884	NYSE	TTC	Thu, Sep 26, 2019	73.28	73.54	72.83	72.82
6883	NYSE	TTC	Wed, Sep 25, 2019	72.66	73.53	72.15	73.17
6882	NYSE	TTC	Tue, Sep 24, 2019	73.38	73.52	72.30	72.69
6881	NYSE	TTC	Mon, Sep 23, 2019	72.07	73.60	71.97	73.37
6880	NYSE	TTC	Fri, Sep 20, 2019	73.64	73.94	72.20	72.28
6879	NYSE	TTC	Thu, Sep 19, 2019	73.39	74.29	73.17	73.47
6878	NYSE	TTC	Wed, Sep 18, 2019	72.95	73.41	72.61	73.24
6877	NYSE	TTC	Tue, Sep 17, 2019	73.85	74.20	72.63	73.04
6876	NYSE	TTC	Mon, Sep 16, 2019	73.85	74.58	73.79	74.25
6875	NYSE	TTC	Fri, Sep 13, 2019	73.87	74.28	73.70	74.16
6874	NYSE	TTC	Thu, Sep 12, 2019	74.05	74.49	73.44	73.60
6873	NYSE	TTC	Wed, Sep 11, 2019	74.00	74.38	73.31	73.87
6872	NYSE	TTC	Tue, Sep 10, 2019	73.94	73.99	72.30	73.79
6871	NYSE	TTC	Mon, Sep 9, 2019	74.11	74.44	73.55	73.79
6870	NYSE	TTC	Fri, Sep 6, 2019	74.40	74.92	73.68	73.74
6869	NYSE	TTC	Thu, Sep 5, 2019	73.54	75.27	73.10	74.33
6868	NYSE	TTC	Wed, Sep 4, 2019	72.34	73.25	71.91	72.99
6867	NYSE	TTC	Tue, Sep 3, 2019	71.55	72.39	70.99	71.82
6866	NYSE	TTC	Fri, Aug 30, 2019	72.60	72.87	71.48	72.01
6865	NYSE	TTC	Thu, Aug 29, 2019	72.23	72.73	72.04	72.40
6864	NYSE	TTC	Wed, Aug 28, 2019	70.52	72.14	70.17	71.65
6863	NYSE	TTC	Tue, Aug 27, 2019	71.02	71.22	70.44	70.68
6862	NYSE	TTC	Mon, Aug 26, 2019	71.35	71.54	69.56	70.61
6861	NYSE	TTC	Fri, Aug 23, 2019	71.96	71.96	68.60	71.07
6860	NYSE	TTC	Thu, Aug 22, 2019	73.50	75.25	71.87	72.41
6859	NYSE	TTC	Wed, Aug 21, 2019	72.06	72.52	71.71	71.93
6858	NYSE	TTC	Tue, Aug 20, 2019	71.88	72.04	71.09	71.15
6857	NYSE	TTC	Mon, Aug 19, 2019	72.06	72.62	71.61	72.40
6856	NYSE	TTC	Fri, Aug 16, 2019	70.73	72.49	70.73	72.22
6855	NYSE	TTC	Thu, Aug 15, 2019	71.18	71.69	70.01	70.54
6854	NYSE	TTC	Wed, Aug 14, 2019	71.37	71.46	70.87	71.13
6853	NYSE	TTC	Tue, Aug 13, 2019	71.65	73.14	71.65	72.45
6852	NYSE	TTC	Mon, Aug 12, 2019	73.07	73.15	71.62	71.96
6851	NYSE	TTC	Fri, Aug 9, 2019	72.93	73.72	72.92	73.46
6850	NYSE	TTC	Thu, Aug 8, 2019	72.44	73.36	72.09	73.13
6849	NYSE	TTC	Wed, Aug 7, 2019	70.57	72.24	70.46	72.14
6848	NYSE	TTC	Tue, Aug 6, 2019	70.57	71.41	70.39	71.37
6847	NYSE	TTC	Mon, Aug 5, 2019	70.53	71.00	69.59	70.21
6846	NYSE	TTC	Fri, Aug 2, 2019	71.99	72.14	71.17	71.75
6845	NYSE	TTC	Thu, Aug 1, 2019	73.03	73.74	72.19	72.33
6844	NYSE	TTC	Wed, Jul 31, 2019	73.36	73.96	72.58	72.82
6843	NYSE	TTC	Tue, Jul 30, 2019	72.48	73.40	72.45	73.37
6842	NYSE	TTC	Mon, Jul 29, 2019	72.72	73.35	72.37	73.01
6841	NYSE	TTC	Fri, Jul 26, 2019	72.07	72.76	71.77	72.68
6840	NYSE	TTC	Thu, Jul 25, 2019	72.31	72.52	71.75	71.87
6839	NYSE	TTC	Wed, Jul 24, 2019	72.25	72.68	71.66	72.27
6838	NYSE	TTC	Tue, Jul 23, 2019	72.55	72.62	71.99	72.47
6837	NYSE	TTC	Mon, Jul 22, 2019	72.45	73.15	72.22	72.25
6836	NYSE	TTC	Fri, Jul 19, 2019	71.11	73.20	71.07	72.35
6835	NYSE	TTC	Thu, Jul 18, 2019	69.23	71.24	69.20	70.82
6834	NYSE	TTC	Wed, Jul 17, 2019	68.60	69.66	68.24	69.21
6833	NYSE	TTC	Tue, Jul 16, 2019	67.54	68.77	67.41	68.65
6832	NYSE	TTC	Mon, Jul 15, 2019	67.55	67.68	66.79	67.56
6831	NYSE	TTC	Fri, Jul 12, 2019	66.23	67.41	66.23	67.37
6830	NYSE	TTC	Thu, Jul 11, 2019	66.17	66.36	65.97	66.10
6829	NYSE	TTC	Wed, Jul 10, 2019	66.69	66.94	65.92	66.00
6828	NYSE	TTC	Tue, Jul 9, 2019	66.28	67.25	65.00	66.50
6827	NYSE	TTC	Mon, Jul 8, 2019	66.71	66.85	66.36	66.67
6826	NYSE	TTC	Fri, Jul 5, 2019	66.10	66.99	65.66	66.88
6825	NYSE	TTC	Wed, Jul 3, 2019	65.92	66.47	65.74	66.37
6824	NYSE	TTC	Tue, Jul 2, 2019	66.18	66.37	65.45	65.61
6823	NYSE	TTC	Mon, Jul 1, 2019	67.51	67.66	66.03	66.22
6822	NYSE	TTC	Fri, Jun 28, 2019	66.97	67.75	66.67	66.90
6821	NYSE	TTC	Thu, Jun 27, 2019	67.11	67.45	66.64	66.97
6820	NYSE	TTC	Wed, Jun 26, 2019	67.55	68.10	66.77	66.84
6819	NYSE	TTC	Tue, Jun 25, 2019	68.81	68.86	67.47	67.64
6818	NYSE	TTC	Mon, Jun 24, 2019	69.37	69.86	68.78	68.84
6817	NYSE	TTC	Fri, Jun 21, 2019	68.65	69.67	68.54	69.29
6816	NYSE	TTC	Thu, Jun 20, 2019	69.00	69.27	68.55	68.93
6815	NYSE	TTC	Wed, Jun 19, 2019	67.97	68.64	67.78	68.41
6814	NYSE	TTC	Tue, Jun 18, 2019	68.17	68.94	67.79	67.81
6813	NYSE	TTC	Mon, Jun 17, 2019	68.09	68.45	67.51	67.57
6812	NYSE	TTC	Fri, Jun 14, 2019	68.35	68.94	67.79	68.09
6811	NYSE	TTC	Thu, Jun 13, 2019	68.44	68.70	67.91	68.37
6810	NYSE	TTC	Wed, Jun 12, 2019	68.59	69.09	67.93	68.19
6809	NYSE	TTC	Tue, Jun 11, 2019	68.73	69.77	68.35	68.66
6808	NYSE	TTC	Mon, Jun 10, 2019	68.07	68.36	67.85	68.21
6807	NYSE	TTC	Fri, Jun 7, 2019	67.53	68.02	67.35	67.89
6806	NYSE	TTC	Thu, Jun 6, 2019	67.85	68.16	66.68	67.29
6805	NYSE	TTC	Wed, Jun 5, 2019	67.50	68.11	67.22	67.79
6804	NYSE	TTC	Tue, Jun 4, 2019	66.33	67.39	66.24	67.31
6803	NYSE	TTC	Mon, Jun 3, 2019	65.17	66.42	65.17	65.85
6802	NYSE	TTC	Fri, May 31, 2019	65.25	65.49	65.00	65.16
6801	NYSE	TTC	Thu, May 30, 2019	65.26	66.15	65.08	65.76
6800	NYSE	TTC	Wed, May 29, 2019	64.82	65.72	64.42	65.12
6799	NYSE	TTC	Tue, May 28, 2019	66.07	66.63	64.88	64.97
6798	NYSE	TTC	Fri, May 24, 2019	66.75	67.37	65.25	65.94
6797	NYSE	TTC	Thu, May 23, 2019	66.95	69.90	65.81	66.58
6796	NYSE	TTC	Wed, May 22, 2019	71.55	71.56	70.34	70.53
6795	NYSE	TTC	Tue, May 21, 2019	71.29	72.13	71.29	71.93
6794	NYSE	TTC	Mon, May 20, 2019	70.72	71.54	70.72	70.95
6793	NYSE	TTC	Fri, May 17, 2019	71.99	72.44	71.25	71.34
6792	NYSE	TTC	Thu, May 16, 2019	72.25	72.96	72.04	72.49
6791	NYSE	TTC	Wed, May 15, 2019	71.77	72.73	71.38	72.13
6790	NYSE	TTC	Tue, May 14, 2019	71.32	72.66	71.31	72.22
6789	NYSE	TTC	Mon, May 13, 2019	71.78	71.95	70.82	71.17
6788	NYSE	TTC	Fri, May 10, 2019	72.63	73.29	71.66	73.03
6787	NYSE	TTC	Thu, May 9, 2019	72.54	73.41	72.09	73.04
6786	NYSE	TTC	Wed, May 8, 2019	73.29	73.61	73.00	73.15
6785	NYSE	TTC	Tue, May 7, 2019	73.76	74.45	73.08	73.45
6784	NYSE	TTC	Mon, May 6, 2019	73.65	74.78	73.21	74.43
6783	NYSE	TTC	Fri, May 3, 2019	73.75	75.13	73.72	74.75
6782	NYSE	TTC	Thu, May 2, 2019	72.68	73.56	72.62	73.45
6781	NYSE	TTC	Wed, May 1, 2019	73.38	73.80	72.70	72.71
6780	NYSE	TTC	Tue, Apr 30, 2019	73.43	73.43	72.62	73.15
6779	NYSE	TTC	Mon, Apr 29, 2019	73.22	73.41	72.79	73.37
6778	NYSE	TTC	Fri, Apr 26, 2019	72.71	73.30	72.65	73.12
6777	NYSE	TTC	Thu, Apr 25, 2019	73.43	73.43	72.36	72.92
6776	NYSE	TTC	Wed, Apr 24, 2019	74.68	74.88	73.41	73.80
6775	NYSE	TTC	Tue, Apr 23, 2019	74.28	74.98	73.92	74.94
6774	NYSE	TTC	Mon, Apr 22, 2019	73.78	73.97	73.26	73.91
6773	NYSE	TTC	Thu, Apr 18, 2019	73.22	74.04	73.06	74.03
6772	NYSE	TTC	Wed, Apr 17, 2019	73.33	73.36	72.65	72.97
6771	NYSE	TTC	Tue, Apr 16, 2019	73.00	73.30	72.71	72.99
6770	NYSE	TTC	Mon, Apr 15, 2019	72.50	72.85	72.22	72.68
6769	NYSE	TTC	Fri, Apr 12, 2019	71.85	72.47	71.54	72.43
6768	NYSE	TTC	Thu, Apr 11, 2019	70.86	71.56	70.48	71.51
6767	NYSE	TTC	Wed, Apr 10, 2019	70.34	70.91	70.19	70.77
6766	NYSE	TTC	Tue, Apr 9, 2019	70.86	70.86	69.86	70.05
6765	NYSE	TTC	Mon, Apr 8, 2019	70.30	70.98	69.92	70.92
6764	NYSE	TTC	Fri, Apr 5, 2019	69.91	70.46	69.85	70.30
6763	NYSE	TTC	Thu, Apr 4, 2019	69.69	70.21	69.31	69.78
6762	NYSE	TTC	Wed, Apr 3, 2019	69.50	69.85	69.24	69.55
6761	NYSE	TTC	Tue, Apr 2, 2019	69.18	69.21	68.56	69.02
6760	NYSE	TTC	Mon, Apr 1, 2019	69.00	69.50	68.56	69.18
6759	NYSE	TTC	Fri, Mar 29, 2019	69.00	69.00	68.44	68.84
6758	NYSE	TTC	Thu, Mar 28, 2019	68.26	69.05	68.09	68.75
6757	NYSE	TTC	Wed, Mar 27, 2019	68.54	68.75	68.14	68.16
6756	NYSE	TTC	Tue, Mar 26, 2019	68.50	68.83	67.98	68.48
6755	NYSE	TTC	Mon, Mar 25, 2019	68.59	68.63	67.71	68.08
6754	NYSE	TTC	Fri, Mar 22, 2019	68.37	68.63	67.64	67.67
6753	NYSE	TTC	Thu, Mar 21, 2019	67.90	69.29	67.87	68.93
6752	NYSE	TTC	Wed, Mar 20, 2019	68.00	68.81	67.72	68.26
6751	NYSE	TTC	Tue, Mar 19, 2019	68.45	68.76	67.94	68.13
6750	NYSE	TTC	Mon, Mar 18, 2019	67.69	68.37	67.51	68.34
6749	NYSE	TTC	Fri, Mar 15, 2019	67.70	68.13	67.23	67.75
6748	NYSE	TTC	Thu, Mar 14, 2019	67.45	67.55	66.83	67.39
6747	NYSE	TTC	Wed, Mar 13, 2019	67.80	68.00	67.22	67.53
6746	NYSE	TTC	Tue, Mar 12, 2019	67.34	68.01	67.18	67.68
6745	NYSE	TTC	Mon, Mar 11, 2019	67.05	67.60	66.78	67.58
6744	NYSE	TTC	Fri, Mar 8, 2019	66.56	67.33	66.17	67.14
6743	NYSE	TTC	Thu, Mar 7, 2019	67.59	67.59	66.83	67.33
6742	NYSE	TTC	Wed, Mar 6, 2019	68.45	68.67	67.63	67.66
6741	NYSE	TTC	Tue, Mar 5, 2019	68.58	69.30	68.51	68.72
6740	NYSE	TTC	Mon, Mar 4, 2019	68.71	68.86	68.14	68.72
6739	NYSE	TTC	Fri, Mar 1, 2019	69.03	69.03	68.08	68.57
6738	NYSE	TTC	Thu, Feb 28, 2019	68.75	69.05	68.51	68.58
6737	NYSE	TTC	Wed, Feb 27, 2019	68.57	69.41	68.37	68.91
6736	NYSE	TTC	Tue, Feb 26, 2019	68.31	69.00	68.22	68.73
6735	NYSE	TTC	Mon, Feb 25, 2019	68.50	68.97	68.08	68.60
6734	NYSE	TTC	Fri, Feb 22, 2019	68.39	68.50	67.35	68.49
6733	NYSE	TTC	Thu, Feb 21, 2019	64.25	69.35	63.93	68.57
6732	NYSE	TTC	Wed, Feb 20, 2019	63.53	64.36	63.48	64.11
6731	NYSE	TTC	Tue, Feb 19, 2019	64.00	64.31	63.44	63.52
6730	NYSE	TTC	Fri, Feb 15, 2019	62.43	63.97	62.22	63.97
6729	NYSE	TTC	Thu, Feb 14, 2019	61.70	62.25	61.66	62.14
6728	NYSE	TTC	Wed, Feb 13, 2019	62.00	62.25	61.72	61.90
6727	NYSE	TTC	Tue, Feb 12, 2019	61.33	61.83	61.15	61.80
6726	NYSE	TTC	Mon, Feb 11, 2019	61.15	61.35	60.81	60.94
6725	NYSE	TTC	Fri, Feb 8, 2019	60.42	61.17	60.10	61.15
6724	NYSE	TTC	Thu, Feb 7, 2019	59.99	60.79	59.99	60.78
6723	NYSE	TTC	Wed, Feb 6, 2019	59.85	60.39	59.71	60.32
6722	NYSE	TTC	Tue, Feb 5, 2019	59.95	60.18	59.62	60.01
6721	NYSE	TTC	Mon, Feb 4, 2019	59.54	59.92	59.21	59.88
6720	NYSE	TTC	Fri, Feb 1, 2019	59.42	59.61	58.83	59.52
6719	NYSE	TTC	Thu, Jan 31, 2019	59.58	59.91	59.02	59.50
6718	NYSE	TTC	Wed, Jan 30, 2019	59.80	60.15	59.06	59.56
6717	NYSE	TTC	Tue, Jan 29, 2019	58.87	59.68	58.71	59.40
6716	NYSE	TTC	Mon, Jan 28, 2019	58.44	59.15	58.12	58.77
6715	NYSE	TTC	Fri, Jan 25, 2019	60.10	60.67	59.06	59.20
6714	NYSE	TTC	Thu, Jan 24, 2019	59.48	60.17	59.38	59.68
6713	NYSE	TTC	Wed, Jan 23, 2019	59.63	60.21	58.89	59.55
6712	NYSE	TTC	Tue, Jan 22, 2019	60.00	60.14	58.97	59.44
6711	NYSE	TTC	Fri, Jan 18, 2019	59.80	60.47	59.76	60.23
6710	NYSE	TTC	Thu, Jan 17, 2019	58.54	59.84	58.54	59.51
6709	NYSE	TTC	Wed, Jan 16, 2019	58.99	59.47	58.69	58.76
6708	NYSE	TTC	Tue, Jan 15, 2019	59.05	59.34	58.55	58.84
6707	NYSE	TTC	Mon, Jan 14, 2019	58.71	59.26	58.40	58.99
6706	NYSE	TTC	Fri, Jan 11, 2019	58.13	59.02	57.70	58.97
6705	NYSE	TTC	Thu, Jan 10, 2019	57.84	58.60	57.76	58.30
6704	NYSE	TTC	Wed, Jan 9, 2019	58.32	58.73	57.52	58.00
6703	NYSE	TTC	Tue, Jan 8, 2019	57.71	58.28	57.55	58.16
6702	NYSE	TTC	Mon, Jan 7, 2019	56.53	57.82	56.53	57.28
6701	NYSE	TTC	Fri, Jan 4, 2019	55.46	56.69	55.34	56.53
6700	NYSE	TTC	Thu, Jan 3, 2019	54.97	55.75	54.56	54.63
6699	NYSE	TTC	Wed, Jan 2, 2019	55.19	55.82	54.67	55.26
6698	NYSE	TTC	Mon, Dec 31, 2018	55.56	56.06	55.13	55.88
6697	NYSE	TTC	Fri, Dec 28, 2018	55.73	56.53	54.91	55.47
6696	NYSE	TTC	Thu, Dec 27, 2018	54.36	55.64	53.77	55.62
6695	NYSE	TTC	Wed, Dec 26, 2018	53.30	55.27	52.97	55.18
6694	NYSE	TTC	Mon, Dec 24, 2018	54.13	54.32	53.07	53.23
6693	NYSE	TTC	Fri, Dec 21, 2018	55.29	56.26	54.23	54.30
6692	NYSE	TTC	Thu, Dec 20, 2018	55.68	56.30	54.99	55.25
6691	NYSE	TTC	Wed, Dec 19, 2018	56.75	57.82	55.27	55.69
6690	NYSE	TTC	Tue, Dec 18, 2018	57.04	57.58	56.80	56.73
6689	NYSE	TTC	Mon, Dec 17, 2018	57.85	58.12	56.14	56.48
6688	NYSE	TTC	Fri, Dec 14, 2018	57.47	58.55	57.45	57.73
6687	NYSE	TTC	Thu, Dec 13, 2018	58.70	59.10	58.07	58.13
6686	NYSE	TTC	Wed, Dec 12, 2018	58.61	59.33	58.41	58.51
6685	NYSE	TTC	Tue, Dec 11, 2018	58.88	59.20	57.82	57.86
6684	NYSE	TTC	Mon, Dec 10, 2018	58.42	58.67	57.33	58.04
6683	NYSE	TTC	Fri, Dec 7, 2018	58.01	59.17	57.95	58.53
6682	NYSE	TTC	Thu, Dec 6, 2018	57.80	58.28	54.24	58.15
6681	NYSE	TTC	Tue, Dec 4, 2018	61.78	61.78	59.47	59.58
6680	NYSE	TTC	Mon, Dec 3, 2018	62.19	62.97	61.57	61.96
6679	NYSE	TTC	Fri, Nov 30, 2018	61.33	62.00	61.33	61.99
6678	NYSE	TTC	Thu, Nov 29, 2018	61.60	61.92	61.04	61.43
6677	NYSE	TTC	Wed, Nov 28, 2018	60.92	61.92	60.31	61.90
6676	NYSE	TTC	Tue, Nov 27, 2018	60.84	60.84	60.06	60.76
6675	NYSE	TTC	Mon, Nov 26, 2018	60.92	61.62	60.46	61.09
6674	NYSE	TTC	Fri, Nov 23, 2018	60.01	60.86	59.82	60.32
6673	NYSE	TTC	Wed, Nov 21, 2018	60.31	61.18	60.31	60.49
6672	NYSE	TTC	Tue, Nov 20, 2018	60.59	61.00	59.73	60.26
6671	NYSE	TTC	Mon, Nov 19, 2018	61.58	61.97	60.86	61.07
6670	NYSE	TTC	Fri, Nov 16, 2018	60.72	62.13	60.45	61.75
6669	NYSE	TTC	Thu, Nov 15, 2018	60.03	61.25	59.58	61.05
6668	NYSE	TTC	Wed, Nov 14, 2018	61.00	61.88	59.77	60.38
6667	NYSE	TTC	Tue, Nov 13, 2018	60.17	60.99	59.83	60.69
6666	NYSE	TTC	Mon, Nov 12, 2018	60.38	60.86	59.69	59.85
6665	NYSE	TTC	Fri, Nov 9, 2018	60.29	60.75	59.90	60.55
6664	NYSE	TTC	Thu, Nov 8, 2018	60.59	61.00	59.85	60.60
6663	NYSE	TTC	Wed, Nov 7, 2018	60.58	61.05	59.57	60.96
6662	NYSE	TTC	Tue, Nov 6, 2018	59.71	60.80	59.71	60.25
6661	NYSE	TTC	Mon, Nov 5, 2018	59.54	60.09	59.09	59.87
6660	NYSE	TTC	Fri, Nov 2, 2018	59.15	59.80	58.95	59.55
6659	NYSE	TTC	Thu, Nov 1, 2018	56.72	58.78	55.43	58.63
6658	NYSE	TTC	Wed, Oct 31, 2018	56.52	57.42	56.26	56.33
6657	NYSE	TTC	Tue, Oct 30, 2018	54.91	56.42	54.56	56.35
6656	NYSE	TTC	Mon, Oct 29, 2018	55.53	56.23	54.17	54.82
6655	NYSE	TTC	Fri, Oct 26, 2018	54.62	55.31	53.89	54.86
6654	NYSE	TTC	Thu, Oct 25, 2018	55.00	55.98	54.89	55.31
6653	NYSE	TTC	Wed, Oct 24, 2018	54.86	55.59	54.46	54.50
6652	NYSE	TTC	Tue, Oct 23, 2018	55.05	55.48	53.80	55.02
6651	NYSE	TTC	Mon, Oct 22, 2018	57.12	57.12	55.37	55.96
6650	NYSE	TTC	Fri, Oct 19, 2018	56.61	57.11	56.40	56.93
6649	NYSE	TTC	Thu, Oct 18, 2018	57.37	57.52	56.34	56.43
6648	NYSE	TTC	Wed, Oct 17, 2018	57.07	57.64	56.59	57.50
6647	NYSE	TTC	Tue, Oct 16, 2018	56.40	57.46	55.84	57.39
6646	NYSE	TTC	Mon, Oct 15, 2018	55.57	56.56	55.57	56.06
6645	NYSE	TTC	Fri, Oct 12, 2018	55.55	55.77	54.42	55.66
6644	NYSE	TTC	Thu, Oct 11, 2018	55.27	55.60	54.17	54.91
6643	NYSE	TTC	Wed, Oct 10, 2018	56.07	56.20	55.22	55.31
6642	NYSE	TTC	Tue, Oct 9, 2018	57.51	57.74	56.14	56.16
6641	NYSE	TTC	Mon, Oct 8, 2018	58.03	58.03	57.45	57.75
6640	NYSE	TTC	Fri, Oct 5, 2018	58.90	59.22	57.92	58.30
6639	NYSE	TTC	Thu, Oct 4, 2018	59.50	59.92	58.53	58.90
6638	NYSE	TTC	Wed, Oct 3, 2018	59.56	60.16	59.56	59.68
6637	NYSE	TTC	Tue, Oct 2, 2018	59.12	59.70	59.09	59.34
6636	NYSE	TTC	Mon, Oct 1, 2018	60.29	60.38	59.20	59.19
6635	NYSE	TTC	Fri, Sep 28, 2018	60.47	60.79	59.82	59.97
6634	NYSE	TTC	Thu, Sep 27, 2018	60.16	60.80	59.87	60.59
6633	NYSE	TTC	Wed, Sep 26, 2018	60.70	60.89	59.86	59.91
6632	NYSE	TTC	Tue, Sep 25, 2018	61.90	62.00	60.65	60.74
6631	NYSE	TTC	Mon, Sep 24, 2018	62.06	62.06	61.12	61.76
6630	NYSE	TTC	Fri, Sep 21, 2018	62.57	62.65	61.98	62.17
6629	NYSE	TTC	Thu, Sep 20, 2018	62.78	63.32	62.28	62.44
6628	NYSE	TTC	Wed, Sep 19, 2018	62.61	63.20	61.97	62.37
6627	NYSE	TTC	Tue, Sep 18, 2018	62.45	63.35	61.35	62.48
6626	NYSE	TTC	Mon, Sep 17, 2018	62.32	63.17	62.20	62.39
6625	NYSE	TTC	Fri, Sep 14, 2018	62.79	62.99	62.01	62.33
6624	NYSE	TTC	Thu, Sep 13, 2018	63.25	63.30	62.26	62.70
6623	NYSE	TTC	Wed, Sep 12, 2018	64.00	64.02	62.45	63.06
6622	NYSE	TTC	Tue, Sep 11, 2018	63.65	64.06	63.27	64.00
6621	NYSE	TTC	Mon, Sep 10, 2018	63.00	64.16	63.00	63.86
6620	NYSE	TTC	Fri, Sep 7, 2018	62.30	63.27	62.12	62.72
6619	NYSE	TTC	Thu, Sep 6, 2018	62.37	62.70	62.36	62.49
6618	NYSE	TTC	Wed, Sep 5, 2018	61.29	62.56	61.15	62.31
6617	NYSE	TTC	Tue, Sep 4, 2018	60.67	61.56	60.39	61.46
6616	NYSE	TTC	Fri, Aug 31, 2018	60.34	60.98	60.09	60.79
6615	NYSE	TTC	Thu, Aug 30, 2018	60.50	60.94	60.09	60.53
6614	NYSE	TTC	Wed, Aug 29, 2018	61.03	61.03	60.37	60.55
6613	NYSE	TTC	Tue, Aug 28, 2018	61.24	61.36	60.86	60.97
6612	NYSE	TTC	Mon, Aug 27, 2018	59.99	61.52	59.89	61.09
6611	NYSE	TTC	Fri, Aug 24, 2018	59.11	60.03	59.07	59.70
6610	NYSE	TTC	Thu, Aug 23, 2018	61.50	61.50	59.05	59.29
6609	NYSE	TTC	Wed, Aug 22, 2018	61.65	61.82	60.62	61.50
6608	NYSE	TTC	Tue, Aug 21, 2018	60.27	62.02	60.09	61.77
6607	NYSE	TTC	Mon, Aug 20, 2018	60.06	60.29	59.73	60.09
6606	NYSE	TTC	Fri, Aug 17, 2018	59.52	60.23	59.26	59.94
6605	NYSE	TTC	Thu, Aug 16, 2018	59.85	60.76	59.32	59.69
6604	NYSE	TTC	Wed, Aug 15, 2018	59.07	59.53	58.62	59.46
6603	NYSE	TTC	Tue, Aug 14, 2018	59.29	59.83	59.27	59.47
6602	NYSE	TTC	Mon, Aug 13, 2018	59.20	59.67	58.75	59.17
6601	NYSE	TTC	Fri, Aug 10, 2018	59.10	59.75	59.03	59.23
6600	NYSE	TTC	Thu, Aug 9, 2018	59.99	60.05	59.45	59.49
6599	NYSE	TTC	Wed, Aug 8, 2018	60.26	60.28	59.72	59.91
6598	NYSE	TTC	Tue, Aug 7, 2018	60.13	60.60	60.05	60.29
6597	NYSE	TTC	Mon, Aug 6, 2018	59.80	60.15	59.68	59.95
6596	NYSE	TTC	Fri, Aug 3, 2018	59.36	59.93	59.19	59.69
6595	NYSE	TTC	Thu, Aug 2, 2018	58.95	59.75	58.55	59.26
6594	NYSE	TTC	Wed, Aug 1, 2018	59.83	60.31	59.09	59.33
6593	NYSE	TTC	Tue, Jul 31, 2018	59.45	60.65	59.41	60.19
6592	NYSE	TTC	Mon, Jul 30, 2018	59.80	60.21	59.07	59.11
6591	NYSE	TTC	Fri, Jul 27, 2018	60.31	60.46	59.45	59.72
6590	NYSE	TTC	Thu, Jul 26, 2018	59.71	60.38	59.68	60.16
6589	NYSE	TTC	Wed, Jul 25, 2018	60.58	60.85	59.29	59.67
6588	NYSE	TTC	Tue, Jul 24, 2018	60.80	61.05	59.92	60.38
6587	NYSE	TTC	Mon, Jul 23, 2018	60.33	60.99	59.88	60.49
6586	NYSE	TTC	Fri, Jul 20, 2018	60.02	61.08	60.00	60.57
6585	NYSE	TTC	Thu, Jul 19, 2018	59.79	60.57	59.41	60.28
6584	NYSE	TTC	Wed, Jul 18, 2018	59.63	60.10	59.30	59.89
6583	NYSE	TTC	Tue, Jul 17, 2018	59.68	60.27	59.30	59.68
6582	NYSE	TTC	Mon, Jul 16, 2018	60.78	60.78	59.96	60.11
6581	NYSE	TTC	Fri, Jul 13, 2018	61.31	61.62	60.63	60.75
6580	NYSE	TTC	Thu, Jul 12, 2018	61.84	61.84	61.03	61.20
6579	NYSE	TTC	Wed, Jul 11, 2018	61.25	61.75	61.10	61.50
6578	NYSE	TTC	Tue, Jul 10, 2018	61.90	61.92	61.31	61.76
6577	NYSE	TTC	Mon, Jul 9, 2018	61.09	62.17	60.93	61.84
6576	NYSE	TTC	Fri, Jul 6, 2018	60.40	61.12	59.92	60.90
6575	NYSE	TTC	Thu, Jul 5, 2018	60.33	60.46	59.50	60.46
6574	NYSE	TTC	Tue, Jul 3, 2018	61.09	61.28	59.91	59.99
6573	NYSE	TTC	Mon, Jul 2, 2018	59.70	60.97	59.42	60.90
6572	NYSE	TTC	Fri, Jun 29, 2018	60.31	61.14	59.87	60.25
6571	NYSE	TTC	Thu, Jun 28, 2018	59.33	60.07	59.11	59.95
6570	NYSE	TTC	Wed, Jun 27, 2018	59.83	60.23	59.23	59.42
6569	NYSE	TTC	Tue, Jun 26, 2018	59.56	59.91	59.24	59.58
6568	NYSE	TTC	Mon, Jun 25, 2018	59.43	59.75	58.85	59.33
6567	NYSE	TTC	Fri, Jun 22, 2018	60.37	60.63	59.32	59.74
6566	NYSE	TTC	Thu, Jun 21, 2018	60.48	60.63	59.95	60.00
6565	NYSE	TTC	Wed, Jun 20, 2018	61.01	61.01	60.49	60.54
6564	NYSE	TTC	Tue, Jun 19, 2018	60.83	61.01	59.68	60.70
6563	NYSE	TTC	Mon, Jun 18, 2018	61.61	62.22	61.38	61.70
6562	NYSE	TTC	Fri, Jun 15, 2018	61.89	62.29	61.32	62.03
6561	NYSE	TTC	Thu, Jun 14, 2018	62.79	62.79	61.80	62.19
6560	NYSE	TTC	Wed, Jun 13, 2018	63.74	63.74	62.35	62.45
6559	NYSE	TTC	Tue, Jun 12, 2018	63.83	64.28	63.08	63.61
6558	NYSE	TTC	Mon, Jun 11, 2018	62.17	63.80	61.73	63.73
6557	NYSE	TTC	Fri, Jun 8, 2018	60.34	60.97	60.19	60.92
6556	NYSE	TTC	Thu, Jun 7, 2018	60.02	60.72	59.98	60.63
6555	NYSE	TTC	Wed, Jun 6, 2018	59.26	59.84	59.19	59.83
6554	NYSE	TTC	Tue, Jun 5, 2018	59.17	59.59	58.75	59.24
6553	NYSE	TTC	Mon, Jun 4, 2018	59.20	59.80	59.03	59.18
6552	NYSE	TTC	Fri, Jun 1, 2018	58.43	59.19	58.43	59.02
6551	NYSE	TTC	Thu, May 31, 2018	60.25	60.28	58.00	58.00
6550	NYSE	TTC	Wed, May 30, 2018	60.81	60.90	59.96	60.22
6549	NYSE	TTC	Tue, May 29, 2018	60.25	61.48	60.03	60.45
6548	NYSE	TTC	Fri, May 25, 2018	61.89	61.90	60.33	60.81
6547	NYSE	TTC	Thu, May 24, 2018	60.74	62.45	60.20	61.98
6546	NYSE	TTC	Wed, May 23, 2018	60.04	60.67	59.92	60.33
6545	NYSE	TTC	Tue, May 22, 2018	61.30	61.71	60.33	60.38
6544	NYSE	TTC	Mon, May 21, 2018	60.45	61.35	60.45	61.32
6543	NYSE	TTC	Fri, May 18, 2018	59.23	60.29	59.23	60.00
6542	NYSE	TTC	Thu, May 17, 2018	59.23	59.99	59.23	59.41
6541	NYSE	TTC	Wed, May 16, 2018	58.26	59.63	58.26	59.33
6540	NYSE	TTC	Tue, May 15, 2018	57.46	58.59	56.60	58.20
6539	NYSE	TTC	Mon, May 14, 2018	59.25	59.32	57.72	58.10
6538	NYSE	TTC	Fri, May 11, 2018	59.80	60.50	59.56	60.12
6537	NYSE	TTC	Thu, May 10, 2018	59.29	59.91	59.11	59.79
6536	NYSE	TTC	Wed, May 9, 2018	59.72	59.82	59.14	59.22
6535	NYSE	TTC	Tue, May 8, 2018	59.44	59.87	59.26	59.66
6534	NYSE	TTC	Mon, May 7, 2018	59.07	59.93	59.07	59.34
6533	NYSE	TTC	Fri, May 4, 2018	57.73	59.20	57.64	58.79
6532	NYSE	TTC	Thu, May 3, 2018	58.09	58.62	57.24	58.17
6531	NYSE	TTC	Wed, May 2, 2018	58.23	58.88	57.82	58.13
6530	NYSE	TTC	Tue, May 1, 2018	58.34	58.60	56.83	58.24
6529	NYSE	TTC	Mon, Apr 30, 2018	59.33	59.68	58.39	58.39
6528	NYSE	TTC	Fri, Apr 27, 2018	59.21	59.65	58.98	59.27
6527	NYSE	TTC	Thu, Apr 26, 2018	59.71	60.03	58.95	59.24
6526	NYSE	TTC	Wed, Apr 25, 2018	59.37	60.61	59.04	60.06
6525	NYSE	TTC	Tue, Apr 24, 2018	61.20	61.69	58.96	59.50
6524	NYSE	TTC	Mon, Apr 23, 2018	60.98	61.67	60.81	61.10
6523	NYSE	TTC	Fri, Apr 20, 2018	61.59	61.98	60.73	60.92
6522	NYSE	TTC	Thu, Apr 19, 2018	62.00	62.00	61.11	61.60
6521	NYSE	TTC	Wed, Apr 18, 2018	60.97	62.39	60.92	62.01
6520	NYSE	TTC	Tue, Apr 17, 2018	61.39	61.47	60.54	60.82
6519	NYSE	TTC	Mon, Apr 16, 2018	60.79	61.34	60.56	60.86
6518	NYSE	TTC	Fri, Apr 13, 2018	60.64	61.02	60.12	60.51
6517	NYSE	TTC	Thu, Apr 12, 2018	60.25	60.78	60.03	60.37
6516	NYSE	TTC	Wed, Apr 11, 2018	60.56	60.73	59.70	59.98
6515	NYSE	TTC	Tue, Apr 10, 2018	60.77	61.73	60.34	61.14
6514	NYSE	TTC	Mon, Apr 9, 2018	60.90	61.37	59.89	59.93
6513	NYSE	TTC	Fri, Apr 6, 2018	61.52	61.95	59.75	60.51
6512	NYSE	TTC	Thu, Apr 5, 2018	62.48	62.74	61.88	62.17
6511	NYSE	TTC	Wed, Apr 4, 2018	60.49	62.25	60.03	62.06
6510	NYSE	TTC	Tue, Apr 3, 2018	60.73	61.80	60.73	61.61
6509	NYSE	TTC	Mon, Apr 2, 2018	62.22	62.36	59.73	60.56
6508	NYSE	TTC	Thu, Mar 29, 2018	60.79	63.07	60.79	62.45
6507	NYSE	TTC	Wed, Mar 28, 2018	60.38	60.87	59.87	60.46
6506	NYSE	TTC	Tue, Mar 27, 2018	61.29	61.84	60.18	60.42
6505	NYSE	TTC	Mon, Mar 26, 2018	60.78	61.31	59.61	61.17
6504	NYSE	TTC	Fri, Mar 23, 2018	60.87	61.24	59.84	59.84
6503	NYSE	TTC	Thu, Mar 22, 2018	62.11	62.66	60.84	60.85
6502	NYSE	TTC	Wed, Mar 21, 2018	63.00	63.30	62.62	62.77
6501	NYSE	TTC	Tue, Mar 20, 2018	62.85	63.47	62.31	62.98
6500	NYSE	TTC	Mon, Mar 19, 2018	62.87	62.96	62.35	62.66
6499	NYSE	TTC	Fri, Mar 16, 2018	62.73	63.36	62.63	63.08
6498	NYSE	TTC	Thu, Mar 15, 2018	62.77	63.09	62.37	62.61
6497	NYSE	TTC	Wed, Mar 14, 2018	63.47	63.95	62.45	62.62
6496	NYSE	TTC	Tue, Mar 13, 2018	63.46	64.14	63.02	63.20
6495	NYSE	TTC	Mon, Mar 12, 2018	63.61	64.16	63.12	63.32
6494	NYSE	TTC	Fri, Mar 9, 2018	62.63	63.68	62.39	63.60
6493	NYSE	TTC	Thu, Mar 8, 2018	62.14	62.26	61.48	62.14
6492	NYSE	TTC	Wed, Mar 7, 2018	61.22	62.15	61.17	61.81
6491	NYSE	TTC	Tue, Mar 6, 2018	62.06	62.26	61.02	61.81
6490	NYSE	TTC	Mon, Mar 5, 2018	60.94	61.97	60.89	61.79
6489	NYSE	TTC	Fri, Mar 2, 2018	61.49	61.50	60.70	61.30
6488	NYSE	TTC	Thu, Mar 1, 2018	63.59	63.89	61.87	62.10
6487	NYSE	TTC	Wed, Feb 28, 2018	64.60	65.03	63.57	63.57
6486	NYSE	TTC	Tue, Feb 27, 2018	64.36	65.06	64.07	64.34
6485	NYSE	TTC	Mon, Feb 26, 2018	64.00	64.56	63.59	64.43
6484	NYSE	TTC	Fri, Feb 23, 2018	62.81	64.04	62.46	63.79
6483	NYSE	TTC	Thu, Feb 22, 2018	62.62	63.02	60.48	62.38
6482	NYSE	TTC	Wed, Feb 21, 2018	61.81	62.91	61.60	62.28
6481	NYSE	TTC	Tue, Feb 20, 2018	62.67	62.83	61.27	61.73
6480	NYSE	TTC	Fri, Feb 16, 2018	62.30	63.80	62.30	63.07
6479	NYSE	TTC	Thu, Feb 15, 2018	62.85	62.85	61.69	62.28
6478	NYSE	TTC	Wed, Feb 14, 2018	60.66	62.53	60.66	62.42
6477	NYSE	TTC	Tue, Feb 13, 2018	60.68	61.30	60.37	60.99
6476	NYSE	TTC	Mon, Feb 12, 2018	60.40	61.53	60.10	60.95
6475	NYSE	TTC	Fri, Feb 9, 2018	60.47	60.71	58.64	59.99
6474	NYSE	TTC	Thu, Feb 8, 2018	62.69	62.92	59.74	59.78
6473	NYSE	TTC	Wed, Feb 7, 2018	61.66	63.36	61.66	62.95
6472	NYSE	TTC	Tue, Feb 6, 2018	60.06	62.31	58.54	61.87
6471	NYSE	TTC	Mon, Feb 5, 2018	64.04	64.42	60.77	61.14
6470	NYSE	TTC	Fri, Feb 2, 2018	65.43	65.89	64.72	64.82
6469	NYSE	TTC	Thu, Feb 1, 2018	65.44	66.19	64.74	65.78
6468	NYSE	TTC	Wed, Jan 31, 2018	66.38	66.59	65.54	65.65
6467	NYSE	TTC	Tue, Jan 30, 2018	66.22	66.36	65.68	66.03
6466	NYSE	TTC	Mon, Jan 29, 2018	67.02	67.25	66.53	66.53
6465	NYSE	TTC	Fri, Jan 26, 2018	67.11	67.60	66.96	67.26
6464	NYSE	TTC	Thu, Jan 25, 2018	67.46	67.49	66.59	66.97
6463	NYSE	TTC	Wed, Jan 24, 2018	66.90	67.64	66.89	67.11
6462	NYSE	TTC	Tue, Jan 23, 2018	66.78	66.78	66.34	66.65
6461	NYSE	TTC	Mon, Jan 22, 2018	67.46	67.81	66.62	67.01
6460	NYSE	TTC	Fri, Jan 19, 2018	66.86	67.51	66.86	67.33
6459	NYSE	TTC	Thu, Jan 18, 2018	66.82	67.19	66.42	66.62
6458	NYSE	TTC	Wed, Jan 17, 2018	66.68	66.91	66.23	66.69
6457	NYSE	TTC	Tue, Jan 16, 2018	67.38	67.65	66.09	66.13
6456	NYSE	TTC	Fri, Jan 12, 2018	67.42	67.42	66.83	66.98
6455	NYSE	TTC	Thu, Jan 11, 2018	66.42	67.20	65.80	67.15
6454	NYSE	TTC	Wed, Jan 10, 2018	66.16	66.39	65.57	66.36
6453	NYSE	TTC	Tue, Jan 9, 2018	66.13	66.47	65.97	66.17
6452	NYSE	TTC	Mon, Jan 8, 2018	66.65	67.10	66.04	66.10
6451	NYSE	TTC	Fri, Jan 5, 2018	65.96	66.75	65.92	66.67
6450	NYSE	TTC	Thu, Jan 4, 2018	65.60	66.30	65.43	65.70
6449	NYSE	TTC	Wed, Jan 3, 2018	65.50	65.90	65.14	65.43
6448	NYSE	TTC	Tue, Jan 2, 2018	65.32	65.66	64.96	65.41
6447	NYSE	TTC	Fri, Dec 29, 2017	65.70	65.74	65.22	65.23
6446	NYSE	TTC	Thu, Dec 28, 2017	65.41	65.45	64.97	65.41
6445	NYSE	TTC	Wed, Dec 27, 2017	65.02	65.58	64.99	65.24
6444	NYSE	TTC	Tue, Dec 26, 2017	64.91	65.48	64.81	64.89
6443	NYSE	TTC	Fri, Dec 22, 2017	65.64	65.64	64.48	65.08
6442	NYSE	TTC	Thu, Dec 21, 2017	64.82	65.57	64.72	65.37
6441	NYSE	TTC	Wed, Dec 20, 2017	65.00	65.12	64.57	64.76
6440	NYSE	TTC	Tue, Dec 19, 2017	64.42	64.79	64.18	64.58
6439	NYSE	TTC	Mon, Dec 18, 2017	65.03	65.30	64.32	64.39
6438	NYSE	TTC	Fri, Dec 15, 2017	64.72	65.18	64.64	64.70
6437	NYSE	TTC	Thu, Dec 14, 2017	65.47	65.47	64.26	64.40
6436	NYSE	TTC	Wed, Dec 13, 2017	64.85	65.56	64.75	65.19
6435	NYSE	TTC	Tue, Dec 12, 2017	65.15	65.42	64.46	64.59
6434	NYSE	TTC	Mon, Dec 11, 2017	66.07	66.16	65.00	65.22
6433	NYSE	TTC	Fri, Dec 8, 2017	66.12	66.12	65.09	65.93
6432	NYSE	TTC	Thu, Dec 7, 2017	63.79	65.62	63.49	65.50
6431	NYSE	TTC	Wed, Dec 6, 2017	65.11	65.32	63.90	64.06
6430	NYSE	TTC	Tue, Dec 5, 2017	66.43	66.76	65.22	65.40
6429	NYSE	TTC	Mon, Dec 4, 2017	66.00	66.72	66.00	66.25
6428	NYSE	TTC	Fri, Dec 1, 2017	65.20	65.52	63.48	65.48
6427	NYSE	TTC	Thu, Nov 30, 2017	64.62	65.41	64.25	65.25
6426	NYSE	TTC	Wed, Nov 29, 2017	63.92	64.49	63.82	64.47
6425	NYSE	TTC	Tue, Nov 28, 2017	63.07	63.74	62.87	63.73
6424	NYSE	TTC	Mon, Nov 27, 2017	62.72	63.32	62.72	62.93
6423	NYSE	TTC	Fri, Nov 24, 2017	62.92	63.08	62.68	62.77
6422	NYSE	TTC	Wed, Nov 22, 2017	62.51	62.99	62.46	62.72
6421	NYSE	TTC	Tue, Nov 21, 2017	62.23	62.44	61.69	62.44
6420	NYSE	TTC	Mon, Nov 20, 2017	61.98	62.36	61.79	61.97
6419	NYSE	TTC	Fri, Nov 17, 2017	61.71	62.27	61.30	61.77
6418	NYSE	TTC	Thu, Nov 16, 2017	61.77	62.09	61.62	61.85
6417	NYSE	TTC	Wed, Nov 15, 2017	61.39	61.96	60.90	61.63
6416	NYSE	TTC	Tue, Nov 14, 2017	61.78	62.03	61.47	61.84
6415	NYSE	TTC	Mon, Nov 13, 2017	61.64	62.10	61.10	61.92
6414	NYSE	TTC	Fri, Nov 10, 2017	61.16	62.20	61.16	62.07
6413	NYSE	TTC	Thu, Nov 9, 2017	62.28	62.44	61.27	61.50
6412	NYSE	TTC	Wed, Nov 8, 2017	62.64	63.55	62.37	62.92
6411	NYSE	TTC	Tue, Nov 7, 2017	63.27	63.44	62.49	62.71
6410	NYSE	TTC	Mon, Nov 6, 2017	62.79	63.10	62.58	62.98
6409	NYSE	TTC	Fri, Nov 3, 2017	62.76	63.25	62.71	62.95
6408	NYSE	TTC	Thu, Nov 2, 2017	63.11	63.11	62.53	62.76
6407	NYSE	TTC	Wed, Nov 1, 2017	63.17	63.40	62.94	63.14
6406	NYSE	TTC	Tue, Oct 31, 2017	62.70	63.30	62.70	62.85
6405	NYSE	TTC	Mon, Oct 30, 2017	63.64	63.77	62.47	62.50
6404	NYSE	TTC	Fri, Oct 27, 2017	63.58	63.96	63.02	63.84
6403	NYSE	TTC	Thu, Oct 26, 2017	63.07	63.69	62.74	63.57
6402	NYSE	TTC	Wed, Oct 25, 2017	63.11	63.45	62.04	62.89
6401	NYSE	TTC	Tue, Oct 24, 2017	62.56	63.20	62.56	63.04
6400	NYSE	TTC	Mon, Oct 23, 2017	63.41	63.41	62.28	62.32
6399	NYSE	TTC	Fri, Oct 20, 2017	62.52	63.62	62.30	63.45
6398	NYSE	TTC	Thu, Oct 19, 2017	62.13	62.21	61.60	62.18
6397	NYSE	TTC	Wed, Oct 18, 2017	62.18	62.54	62.02	62.16
6396	NYSE	TTC	Tue, Oct 17, 2017	62.24	62.53	61.93	61.95
6395	NYSE	TTC	Mon, Oct 16, 2017	62.64	62.74	62.01	62.16
6394	NYSE	TTC	Fri, Oct 13, 2017	62.78	63.22	62.37	62.56
6393	NYSE	TTC	Thu, Oct 12, 2017	62.37	62.92	62.25	62.63
6392	NYSE	TTC	Wed, Oct 11, 2017	62.10	62.49	61.97	62.35
6391	NYSE	TTC	Tue, Oct 10, 2017	62.18	62.51	61.79	61.95
6390	NYSE	TTC	Mon, Oct 9, 2017	62.58	62.90	62.05	62.18
6389	NYSE	TTC	Fri, Oct 6, 2017	62.07	62.95	61.95	62.58
6388	NYSE	TTC	Thu, Oct 5, 2017	62.89	62.89	62.09	62.18
6387	NYSE	TTC	Wed, Oct 4, 2017	62.33	62.79	62.15	62.68
6386	NYSE	TTC	Tue, Oct 3, 2017	61.61	62.41	61.46	62.34
6385	NYSE	TTC	Mon, Oct 2, 2017	62.10	62.48	61.23	61.56
6384	NYSE	TTC	Fri, Sep 29, 2017	61.94	62.20	61.72	62.06
6383	NYSE	TTC	Thu, Sep 28, 2017	61.81	62.03	61.54	61.87
6382	NYSE	TTC	Wed, Sep 27, 2017	61.96	62.32	61.44	61.93
6381	NYSE	TTC	Tue, Sep 26, 2017	61.51	61.93	61.22	61.59
6380	NYSE	TTC	Mon, Sep 25, 2017	61.65	61.66	61.09	61.13
6379	NYSE	TTC	Fri, Sep 22, 2017	61.42	61.97	61.41	61.62
6378	NYSE	TTC	Thu, Sep 21, 2017	61.91	62.13	61.41	61.41
6377	NYSE	TTC	Wed, Sep 20, 2017	61.69	62.14	61.41	61.86
6376	NYSE	TTC	Tue, Sep 19, 2017	60.67	62.23	60.64	61.74
6375	NYSE	TTC	Mon, Sep 18, 2017	60.90	61.17	60.58	60.59
6374	NYSE	TTC	Fri, Sep 15, 2017	60.56	61.32	60.56	60.72
6373	NYSE	TTC	Thu, Sep 14, 2017	60.32	60.73	59.94	60.62
6372	NYSE	TTC	Wed, Sep 13, 2017	60.84	60.89	60.25	60.62
6371	NYSE	TTC	Tue, Sep 12, 2017	60.98	61.21	60.78	60.90
6370	NYSE	TTC	Mon, Sep 11, 2017	60.68	61.00	60.48	60.77
6369	NYSE	TTC	Fri, Sep 8, 2017	59.15	60.44	59.15	60.03
6368	NYSE	TTC	Thu, Sep 7, 2017	59.52	59.71	58.89	59.45
6367	NYSE	TTC	Wed, Sep 6, 2017	59.70	60.04	58.39	59.54
6366	NYSE	TTC	Tue, Sep 5, 2017	60.69	61.04	59.25	59.39
6365	NYSE	TTC	Fri, Sep 1, 2017	61.75	61.75	60.50	61.02
6364	NYSE	TTC	Thu, Aug 31, 2017	60.96	61.75	60.90	61.68
6363	NYSE	TTC	Wed, Aug 30, 2017	60.25	60.94	60.14	60.76
6362	NYSE	TTC	Tue, Aug 29, 2017	60.29	60.60	60.00	60.30
6361	NYSE	TTC	Mon, Aug 28, 2017	61.65	61.88	60.23	60.69
6360	NYSE	TTC	Fri, Aug 25, 2017	62.70	62.95	61.27	61.59
6359	NYSE	TTC	Thu, Aug 24, 2017	68.47	68.50	62.89	63.01
6358	NYSE	TTC	Wed, Aug 23, 2017	70.55	70.55	69.00	69.02
6357	NYSE	TTC	Tue, Aug 22, 2017	70.81	71.08	70.45	70.78
6356	NYSE	TTC	Mon, Aug 21, 2017	70.20	70.77	69.93	70.62
6355	NYSE	TTC	Fri, Aug 18, 2017	68.75	70.35	68.04	70.12
6354	NYSE	TTC	Thu, Aug 17, 2017	72.76	72.96	68.84	68.86
6353	NYSE	TTC	Wed, Aug 16, 2017	72.40	73.82	72.26	73.02
6352	NYSE	TTC	Tue, Aug 15, 2017	72.83	73.21	72.00	72.12
6351	NYSE	TTC	Mon, Aug 14, 2017	72.97	73.23	72.44	72.72
6350	NYSE	TTC	Fri, Aug 11, 2017	72.78	72.85	72.14	72.37
6349	NYSE	TTC	Thu, Aug 10, 2017	73.23	73.39	72.46	72.46
6348	NYSE	TTC	Wed, Aug 9, 2017	73.24	73.58	73.00	73.47
6347	NYSE	TTC	Tue, Aug 8, 2017	72.28	73.86	72.28	73.69
6346	NYSE	TTC	Mon, Aug 7, 2017	72.11	72.88	72.11	72.81
6345	NYSE	TTC	Fri, Aug 4, 2017	72.00	72.56	71.88	72.37
6344	NYSE	TTC	Thu, Aug 3, 2017	71.59	71.92	71.52	71.78
6343	NYSE	TTC	Wed, Aug 2, 2017	71.95	72.36	70.88	71.61
6342	NYSE	TTC	Tue, Aug 1, 2017	71.47	72.02	71.24	72.02
6341	NYSE	TTC	Mon, Jul 31, 2017	71.59	71.68	71.09	71.09
6340	NYSE	TTC	Fri, Jul 28, 2017	70.89	71.33	70.74	71.26
6339	NYSE	TTC	Thu, Jul 27, 2017	71.22	71.22	70.56	70.91
6338	NYSE	TTC	Wed, Jul 26, 2017	71.61	71.82	70.91	70.96
6337	NYSE	TTC	Tue, Jul 25, 2017	71.96	71.96	71.24	71.52
6336	NYSE	TTC	Mon, Jul 24, 2017	71.42	71.82	71.36	71.52
6335	NYSE	TTC	Fri, Jul 21, 2017	71.34	71.85	71.25	71.49
6334	NYSE	TTC	Thu, Jul 20, 2017	71.57	71.68	71.05	71.37
6333	NYSE	TTC	Wed, Jul 19, 2017	70.73	71.46	70.69	71.36
6332	NYSE	TTC	Tue, Jul 18, 2017	70.63	70.75	70.14	70.47
6331	NYSE	TTC	Mon, Jul 17, 2017	70.72	71.11	70.25	70.85
6330	NYSE	TTC	Fri, Jul 14, 2017	70.71	71.13	70.66	70.80
6329	NYSE	TTC	Thu, Jul 13, 2017	70.74	70.82	70.20	70.53
6328	NYSE	TTC	Wed, Jul 12, 2017	71.17	71.46	70.68	70.72
6327	NYSE	TTC	Tue, Jul 11, 2017	70.53	70.96	70.17	70.83
6326	NYSE	TTC	Mon, Jul 10, 2017	70.47	70.66	70.00	70.49
6325	NYSE	TTC	Fri, Jul 7, 2017	69.34	70.47	68.93	70.30
6324	NYSE	TTC	Thu, Jul 6, 2017	68.81	69.50	68.43	69.19
6323	NYSE	TTC	Wed, Jul 5, 2017	69.51	69.83	68.92	69.51
6322	NYSE	TTC	Mon, Jul 3, 2017	69.79	70.01	69.40	69.69
6321	NYSE	TTC	Fri, Jun 30, 2017	69.04	69.62	68.87	69.29
6320	NYSE	TTC	Thu, Jun 29, 2017	70.35	70.44	68.66	69.03
6319	NYSE	TTC	Wed, Jun 28, 2017	70.24	70.39	69.82	70.24
6318	NYSE	TTC	Tue, Jun 27, 2017	70.86	70.86	69.85	69.95
6317	NYSE	TTC	Mon, Jun 26, 2017	70.82	71.01	70.20	70.83
6316	NYSE	TTC	Fri, Jun 23, 2017	70.72	71.03	70.28	70.65
6315	NYSE	TTC	Thu, Jun 22, 2017	71.42	71.54	70.55	70.72
6314	NYSE	TTC	Wed, Jun 21, 2017	72.42	72.42	71.44	71.67
6313	NYSE	TTC	Tue, Jun 20, 2017	72.95	72.97	72.35	72.23
6312	NYSE	TTC	Mon, Jun 19, 2017	72.63	73.00	72.26	72.95
6311	NYSE	TTC	Fri, Jun 16, 2017	71.76	72.50	71.56	72.39
6310	NYSE	TTC	Thu, Jun 15, 2017	71.11	71.82	70.79	71.67
6309	NYSE	TTC	Wed, Jun 14, 2017	70.96	71.93	70.75	71.88
6308	NYSE	TTC	Tue, Jun 13, 2017	70.36	71.00	70.22	71.00
6307	NYSE	TTC	Mon, Jun 12, 2017	70.05	70.33	68.56	70.33
6306	NYSE	TTC	Fri, Jun 9, 2017	70.52	71.13	69.91	70.29
6305	NYSE	TTC	Thu, Jun 8, 2017	69.71	70.64	69.61	70.25
6304	NYSE	TTC	Wed, Jun 7, 2017	69.20	69.91	68.91	69.73
6303	NYSE	TTC	Tue, Jun 6, 2017	69.15	69.31	68.65	69.04
6302	NYSE	TTC	Mon, Jun 5, 2017	68.90	69.64	68.78	69.39
6301	NYSE	TTC	Fri, Jun 2, 2017	69.44	69.57	68.83	69.08
6300	NYSE	TTC	Thu, Jun 1, 2017	68.89	69.13	68.37	69.03
6299	NYSE	TTC	Wed, May 31, 2017	67.92	68.55	67.33	68.49
6298	NYSE	TTC	Tue, May 30, 2017	67.27	67.78	67.13	67.76
6297	NYSE	TTC	Fri, May 26, 2017	66.73	67.81	66.34	67.20
6296	NYSE	TTC	Thu, May 25, 2017	68.09	69.31	65.63	66.46
6295	NYSE	TTC	Wed, May 24, 2017	67.42	67.55	66.63	66.95
6294	NYSE	TTC	Tue, May 23, 2017	67.40	67.45	66.65	67.42
6293	NYSE	TTC	Mon, May 22, 2017	67.66	69.15	66.94	67.17
6292	NYSE	TTC	Fri, May 19, 2017	65.98	67.02	65.74	66.58
6291	NYSE	TTC	Thu, May 18, 2017	65.42	65.77	64.57	65.56
6290	NYSE	TTC	Wed, May 17, 2017	65.96	66.20	65.43	65.56
6289	NYSE	TTC	Tue, May 16, 2017	66.65	66.93	66.40	66.71
6288	NYSE	TTC	Mon, May 15, 2017	66.05	66.97	65.94	66.76
6287	NYSE	TTC	Fri, May 12, 2017	66.47	66.47	65.70	65.83
6286	NYSE	TTC	Thu, May 11, 2017	66.87	67.09	66.09	66.66
6285	NYSE	TTC	Wed, May 10, 2017	66.55	66.78	66.14	66.59
6284	NYSE	TTC	Tue, May 9, 2017	66.67	67.03	66.45	66.57
6283	NYSE	TTC	Mon, May 8, 2017	66.60	66.70	66.03	66.54
6282	NYSE	TTC	Fri, May 5, 2017	66.24	66.75	65.83	66.67
6281	NYSE	TTC	Thu, May 4, 2017	65.27	66.11	65.26	66.11
6280	NYSE	TTC	Wed, May 3, 2017	64.92	65.21	64.73	65.15
6279	NYSE	TTC	Tue, May 2, 2017	65.40	65.85	65.06	65.17
6278	NYSE	TTC	Mon, May 1, 2017	65.15	66.04	64.93	65.31
6277	NYSE	TTC	Fri, Apr 28, 2017	65.72	65.72	64.55	64.92
6276	NYSE	TTC	Thu, Apr 27, 2017	64.70	65.96	64.38	65.66
6275	NYSE	TTC	Wed, Apr 26, 2017	64.80	64.95	64.35	64.64
6274	NYSE	TTC	Tue, Apr 25, 2017	64.46	65.31	64.31	64.80
6273	NYSE	TTC	Mon, Apr 24, 2017	63.19	64.14	63.02	64.04
6272	NYSE	TTC	Fri, Apr 21, 2017	62.89	62.96	62.38	62.86
6271	NYSE	TTC	Thu, Apr 20, 2017	62.38	62.90	61.98	62.76
6270	NYSE	TTC	Wed, Apr 19, 2017	61.98	62.12	61.66	61.95
6269	NYSE	TTC	Tue, Apr 18, 2017	61.50	61.81	61.24	61.78
6268	NYSE	TTC	Mon, Apr 17, 2017	60.88	61.54	60.77	61.53
6267	NYSE	TTC	Thu, Apr 13, 2017	61.52	61.76	60.74	60.81
6266	NYSE	TTC	Wed, Apr 12, 2017	62.80	62.80	61.47	61.62
6265	NYSE	TTC	Tue, Apr 11, 2017	61.96	62.77	61.80	62.73
6264	NYSE	TTC	Mon, Apr 10, 2017	62.36	62.70	61.89	61.92
6263	NYSE	TTC	Fri, Apr 7, 2017	62.08	62.69	62.07	62.21
6262	NYSE	TTC	Thu, Apr 6, 2017	61.53	62.58	61.34	62.33
6261	NYSE	TTC	Wed, Apr 5, 2017	62.35	62.47	61.55	61.68
6260	NYSE	TTC	Tue, Apr 4, 2017	62.38	62.83	62.02	62.28
6259	NYSE	TTC	Mon, Apr 3, 2017	62.55	62.68	62.10	62.48
6258	NYSE	TTC	Fri, Mar 31, 2017	63.35	63.40	62.25	62.46
6257	NYSE	TTC	Thu, Mar 30, 2017	62.31	63.47	61.95	63.29
6256	NYSE	TTC	Wed, Mar 29, 2017	61.48	61.54	60.83	61.51
6255	NYSE	TTC	Tue, Mar 28, 2017	60.80	61.68	60.56	61.44
6254	NYSE	TTC	Mon, Mar 27, 2017	60.18	60.92	59.87	60.72
6253	NYSE	TTC	Fri, Mar 24, 2017	61.28	61.67	60.73	60.98
6252	NYSE	TTC	Thu, Mar 23, 2017	61.07	61.61	60.87	61.23
6251	NYSE	TTC	Wed, Mar 22, 2017	60.69	61.16	60.49	61.09
6250	NYSE	TTC	Tue, Mar 21, 2017	62.00	62.10	60.57	60.70
6249	NYSE	TTC	Mon, Mar 20, 2017	61.62	61.96	61.38	61.80
6248	NYSE	TTC	Fri, Mar 17, 2017	61.13	61.71	60.80	61.62
6247	NYSE	TTC	Thu, Mar 16, 2017	61.58	61.69	61.03	61.20
6246	NYSE	TTC	Wed, Mar 15, 2017	60.93	61.64	60.63	61.55
6245	NYSE	TTC	Tue, Mar 14, 2017	60.50	60.91	60.39	60.72
6244	NYSE	TTC	Mon, Mar 13, 2017	60.53	60.77	60.39	60.74
6243	NYSE	TTC	Fri, Mar 10, 2017	60.42	60.65	60.14	60.53
6242	NYSE	TTC	Thu, Mar 9, 2017	60.77	60.94	59.80	60.21
6241	NYSE	TTC	Wed, Mar 8, 2017	60.45	61.11	60.30	60.83
6240	NYSE	TTC	Tue, Mar 7, 2017	60.22	60.84	60.16	60.59
6239	NYSE	TTC	Mon, Mar 6, 2017	60.00	60.45	59.95	60.30
6238	NYSE	TTC	Fri, Mar 3, 2017	60.34	60.74	60.02	60.49
6237	NYSE	TTC	Thu, Mar 2, 2017	61.03	61.07	60.15	60.38
6236	NYSE	TTC	Wed, Mar 1, 2017	60.74	61.36	60.60	61.16
6235	NYSE	TTC	Tue, Feb 28, 2017	60.50	60.65	60.10	60.21
6234	NYSE	TTC	Mon, Feb 27, 2017	60.00	60.70	59.89	60.55
6233	NYSE	TTC	Fri, Feb 24, 2017	60.20	60.51	59.50	60.08
6232	NYSE	TTC	Thu, Feb 23, 2017	62.26	62.49	60.20	60.72
6231	NYSE	TTC	Wed, Feb 22, 2017	60.81	61.06	60.22	60.71
6230	NYSE	TTC	Tue, Feb 21, 2017	60.52	60.94	60.46	60.79
6229	NYSE	TTC	Fri, Feb 17, 2017	60.26	60.51	60.05	60.46
6228	NYSE	TTC	Thu, Feb 16, 2017	60.36	60.47	59.81	60.31
6227	NYSE	TTC	Wed, Feb 15, 2017	59.72	60.25	59.41	60.24
6226	NYSE	TTC	Tue, Feb 14, 2017	59.61	59.93	58.93	59.85
6225	NYSE	TTC	Mon, Feb 13, 2017	60.02	60.28	59.71	59.89
6224	NYSE	TTC	Fri, Feb 10, 2017	59.22	59.84	58.96	59.75
6223	NYSE	TTC	Thu, Feb 9, 2017	58.55	59.08	58.38	59.03
6222	NYSE	TTC	Wed, Feb 8, 2017	58.57	58.57	58.00	58.47
6221	NYSE	TTC	Tue, Feb 7, 2017	59.06	59.23	58.65	58.69
6220	NYSE	TTC	Mon, Feb 6, 2017	59.24	59.27	58.68	58.86
6219	NYSE	TTC	Fri, Feb 3, 2017	58.49	59.10	58.49	59.05
6218	NYSE	TTC	Thu, Feb 2, 2017	58.72	59.08	58.36	58.49
6217	NYSE	TTC	Wed, Feb 1, 2017	59.04	59.13	58.47	58.85
6216	NYSE	TTC	Tue, Jan 31, 2017	58.68	59.25	58.46	58.93
6215	NYSE	TTC	Mon, Jan 30, 2017	59.20	59.20	58.43	58.80
6214	NYSE	TTC	Fri, Jan 27, 2017	59.53	59.89	59.20	59.29
6213	NYSE	TTC	Thu, Jan 26, 2017	59.89	59.91	59.39	59.53
6212	NYSE	TTC	Wed, Jan 25, 2017	59.11	59.86	59.11	59.78
6211	NYSE	TTC	Tue, Jan 24, 2017	58.68	59.23	58.61	58.96
6210	NYSE	TTC	Mon, Jan 23, 2017	58.50	58.73	58.28	58.39
6209	NYSE	TTC	Fri, Jan 20, 2017	57.99	58.57	57.99	58.49
6208	NYSE	TTC	Thu, Jan 19, 2017	57.67	58.07	57.63	57.75
6207	NYSE	TTC	Wed, Jan 18, 2017	57.69	57.91	57.39	57.69
6206	NYSE	TTC	Tue, Jan 17, 2017	57.92	58.19	57.17	57.44
6205	NYSE	TTC	Fri, Jan 13, 2017	57.77	58.25	57.20	57.90
6204	NYSE	TTC	Thu, Jan 12, 2017	56.52	56.52	55.77	56.49
6203	NYSE	TTC	Wed, Jan 11, 2017	56.98	56.98	56.17	56.47
6202	NYSE	TTC	Tue, Jan 10, 2017	56.59	57.45	56.45	56.76
6201	NYSE	TTC	Mon, Jan 9, 2017	57.00	57.13	56.34	56.39
6200	NYSE	TTC	Fri, Jan 6, 2017	56.76	57.42	56.63	57.13
6199	NYSE	TTC	Thu, Jan 5, 2017	56.64	57.48	56.56	56.80
6198	NYSE	TTC	Wed, Jan 4, 2017	56.30	57.12	56.20	56.82
6197	NYSE	TTC	Tue, Jan 3, 2017	56.59	56.79	55.81	56.30
6196	NYSE	TTC	Fri, Dec 30, 2016	56.61	56.65	55.86	55.95
6195	NYSE	TTC	Thu, Dec 29, 2016	55.97	56.59	55.97	56.44
6194	NYSE	TTC	Wed, Dec 28, 2016	56.52	56.78	55.82	55.84
6193	NYSE	TTC	Tue, Dec 27, 2016	56.05	56.67	55.95	56.50
6192	NYSE	TTC	Fri, Dec 23, 2016	55.68	56.46	55.63	56.06
6191	NYSE	TTC	Thu, Dec 22, 2016	55.45	55.82	55.16	55.72
6190	NYSE	TTC	Wed, Dec 21, 2016	55.87	56.20	55.47	55.30
6189	NYSE	TTC	Tue, Dec 20, 2016	55.53	56.01	55.48	55.90
6188	NYSE	TTC	Mon, Dec 19, 2016	55.23	56.06	55.20	55.53
6187	NYSE	TTC	Fri, Dec 16, 2016	55.37	55.83	55.18	55.32
6186	NYSE	TTC	Thu, Dec 15, 2016	55.08	55.82	54.78	55.32
6185	NYSE	TTC	Wed, Dec 14, 2016	55.30	55.94	55.10	55.13
6184	NYSE	TTC	Tue, Dec 13, 2016	55.62	55.72	55.19	55.26
6183	NYSE	TTC	Mon, Dec 12, 2016	55.24	56.26	54.93	55.38
6182	NYSE	TTC	Fri, Dec 9, 2016	57.79	57.79	56.50	56.54
6181	NYSE	TTC	Thu, Dec 8, 2016	55.08	58.26	54.75	57.79
6180	NYSE	TTC	Wed, Dec 7, 2016	54.52	54.65	54.09	54.43
6179	NYSE	TTC	Tue, Dec 6, 2016	52.96	54.62	52.96	54.52
6178	NYSE	TTC	Mon, Dec 5, 2016	53.28	53.39	52.60	52.75
6177	NYSE	TTC	Fri, Dec 2, 2016	53.43	53.80	52.63	52.69
6176	NYSE	TTC	Thu, Dec 1, 2016	53.07	53.69	52.97	53.42
6175	NYSE	TTC	Wed, Nov 30, 2016	53.63	53.88	52.93	52.93
6174	NYSE	TTC	Tue, Nov 29, 2016	53.58	54.02	53.28	53.50
6173	NYSE	TTC	Mon, Nov 28, 2016	53.48	53.54	53.01	53.44
6172	NYSE	TTC	Fri, Nov 25, 2016	53.17	53.50	53.01	53.50
6171	NYSE	TTC	Wed, Nov 23, 2016	53.52	54.15	52.97	53.22
6170	NYSE	TTC	Tue, Nov 22, 2016	52.87	53.34	52.74	53.29
6169	NYSE	TTC	Mon, Nov 21, 2016	53.22	53.31	52.31	52.57
6168	NYSE	TTC	Fri, Nov 18, 2016	53.03	53.20	52.48	53.13
6167	NYSE	TTC	Thu, Nov 17, 2016	52.61	53.06	52.32	53.06
6166	NYSE	TTC	Wed, Nov 16, 2016	52.20	53.03	52.20	52.32
6165	NYSE	TTC	Tue, Nov 15, 2016	51.63	52.47	51.38	52.41
6164	NYSE	TTC	Mon, Nov 14, 2016	49.56	51.67	49.56	51.60
6163	NYSE	TTC	Fri, Nov 11, 2016	48.79	49.44	48.69	49.40
6162	NYSE	TTC	Thu, Nov 10, 2016	49.18	49.25	48.59	48.92
6161	NYSE	TTC	Wed, Nov 9, 2016	47.97	49.02	46.72	48.93
6160	NYSE	TTC	Tue, Nov 8, 2016	48.24	48.98	48.24	48.71
6159	NYSE	TTC	Mon, Nov 7, 2016	47.83	48.21	47.37	48.19
6158	NYSE	TTC	Fri, Nov 4, 2016	47.00	47.78	46.66	47.24
6157	NYSE	TTC	Thu, Nov 3, 2016	46.70	47.07	46.37	46.74
6156	NYSE	TTC	Wed, Nov 2, 2016	46.90	47.33	46.81	46.94
6155	NYSE	TTC	Tue, Nov 1, 2016	47.71	47.94	46.90	47.17
6154	NYSE	TTC	Mon, Oct 31, 2016	47.43	48.22	47.33	47.88
6153	NYSE	TTC	Fri, Oct 28, 2016	47.03	47.86	47.03	47.35
6152	NYSE	TTC	Thu, Oct 27, 2016	47.05	47.38	46.74	47.09
6151	NYSE	TTC	Wed, Oct 26, 2016	46.45	46.99	46.44	46.90
6150	NYSE	TTC	Tue, Oct 25, 2016	46.93	46.93	46.31	46.64
6149	NYSE	TTC	Mon, Oct 24, 2016	47.28	47.36	46.89	47.13
6148	NYSE	TTC	Fri, Oct 21, 2016	46.25	46.86	46.09	46.67
6147	NYSE	TTC	Thu, Oct 20, 2016	46.99	47.09	46.50	46.59
6146	NYSE	TTC	Wed, Oct 19, 2016	47.32	47.49	47.04	47.10
6145	NYSE	TTC	Tue, Oct 18, 2016	47.60	47.76	47.10	47.18
6144	NYSE	TTC	Mon, Oct 17, 2016	47.09	47.43	47.07	47.21
6143	NYSE	TTC	Fri, Oct 14, 2016	47.39	47.77	47.17	47.18
6142	NYSE	TTC	Thu, Oct 13, 2016	46.72	47.37	46.59	47.15
6141	NYSE	TTC	Wed, Oct 12, 2016	46.70	47.27	46.60	47.07
6140	NYSE	TTC	Tue, Oct 11, 2016	46.93	47.04	46.25	46.55
6139	NYSE	TTC	Mon, Oct 10, 2016	47.12	47.46	46.93	46.98
6138	NYSE	TTC	Fri, Oct 7, 2016	47.37	47.37	46.71	46.91
6137	NYSE	TTC	Thu, Oct 6, 2016	46.64	47.40	46.44	47.31
6136	NYSE	TTC	Wed, Oct 5, 2016	46.73	47.10	46.57	46.60
6135	NYSE	TTC	Tue, Oct 4, 2016	46.31	46.75	46.23	46.51
6134	NYSE	TTC	Mon, Oct 3, 2016	46.73	46.90	46.35	46.39
6133	NYSE	TTC	Fri, Sep 30, 2016	46.90	47.07	46.66	46.84
6132	NYSE	TTC	Thu, Sep 29, 2016	47.22	47.29	46.55	46.60
6131	NYSE	TTC	Wed, Sep 28, 2016	47.44	47.55	47.12	47.31
6130	NYSE	TTC	Tue, Sep 27, 2016	46.86	47.37	46.77	47.29
6129	NYSE	TTC	Mon, Sep 26, 2016	46.30	47.11	46.25	46.80
6128	NYSE	TTC	Fri, Sep 23, 2016	47.00	47.18	46.26	46.43
6127	NYSE	TTC	Thu, Sep 22, 2016	47.69	47.69	47.12	47.17
6126	NYSE	TTC	Wed, Sep 21, 2016	47.09	47.30	46.75	47.24
6125	NYSE	TTC	Tue, Sep 20, 2016	47.52	47.52	46.96	46.98
6124	NYSE	TTC	Mon, Sep 19, 2016	47.12	47.34	46.52	47.16
6123	NYSE	TTC	Fri, Sep 16, 2016	47.32	47.34	46.95	47.04
6122	NYSE	TTC	Thu, Sep 15, 2016	46.85	47.39	46.85	47.21
6121	NYSE	TTC	Wed, Sep 14, 2016	46.83	46.96	46.68	46.82
6120	NYSE	TTC	Tue, Sep 13, 2016	47.27	47.40	46.66	46.78
6119	NYSE	TTC	Mon, Sep 12, 2016	46.99	47.68	46.59	47.45
6118	NYSE	TTC	Fri, Sep 9, 2016	48.29	48.48	47.33	47.33
6117	NYSE	TTC	Thu, Sep 8, 2016	49.05	49.14	48.56	48.71
6116	NYSE	TTC	Wed, Sep 7, 2016	48.92	49.13	48.73	49.10
6115	NYSE	TTC	Tue, Sep 6, 2016	48.88	49.10	48.77	48.93
6114	NYSE	TTC	Fri, Sep 2, 2016	48.91	48.93	48.38	48.73
6113	NYSE	TTC	Thu, Sep 1, 2016	48.73	48.75	48.06	48.59
6112	NYSE	TTC	Wed, Aug 31, 2016	48.84	48.88	48.35	48.58
6111	NYSE	TTC	Tue, Aug 30, 2016	49.07	49.15	48.69	48.87
6110	NYSE	TTC	Mon, Aug 29, 2016	49.04	49.48	48.96	49.04
6109	NYSE	TTC	Fri, Aug 26, 2016	49.44	49.50	48.80	48.99
6108	NYSE	TTC	Thu, Aug 25, 2016	49.03	49.33	48.28	49.24
6107	NYSE	TTC	Wed, Aug 24, 2016	49.30	49.47	49.05	49.14
6106	NYSE	TTC	Tue, Aug 23, 2016	49.40	49.46	49.03	49.29
6105	NYSE	TTC	Mon, Aug 22, 2016	48.55	49.13	48.38	49.13
6104	NYSE	TTC	Fri, Aug 19, 2016	47.02	49.47	47.02	48.72
6103	NYSE	TTC	Thu, Aug 18, 2016	46.47	47.25	44.91	46.87
6102	NYSE	TTC	Wed, Aug 17, 2016	46.97	47.15	46.60	46.95
6101	NYSE	TTC	Tue, Aug 16, 2016	47.38	47.57	46.90	47.07
6100	NYSE	TTC	Mon, Aug 15, 2016	46.91	47.51	46.75	47.44
6099	NYSE	TTC	Fri, Aug 12, 2016	46.71	47.00	46.57	46.74
6098	NYSE	TTC	Thu, Aug 11, 2016	46.80	47.06	46.74	46.96
6097	NYSE	TTC	Wed, Aug 10, 2016	46.65	46.83	46.61	46.71
6096	NYSE	TTC	Tue, Aug 9, 2016	46.39	46.62	46.32	46.58
6095	NYSE	TTC	Mon, Aug 8, 2016	46.29	46.49	46.14	46.46
6094	NYSE	TTC	Fri, Aug 5, 2016	46.04	46.29	45.82	46.29
6093	NYSE	TTC	Thu, Aug 4, 2016	45.44	45.92	45.43	45.80
6092	NYSE	TTC	Wed, Aug 3, 2016	45.88	46.04	45.20	45.40
6091	NYSE	TTC	Tue, Aug 2, 2016	45.85	45.88	45.52	45.76
6090	NYSE	TTC	Mon, Aug 1, 2016	45.98	46.02	45.72	45.94
6089	NYSE	TTC	Fri, Jul 29, 2016	46.22	46.32	45.98	45.98
6088	NYSE	TTC	Thu, Jul 28, 2016	46.06	46.37	45.93	46.30
6087	NYSE	TTC	Wed, Jul 27, 2016	46.05	46.38	45.90	46.22
6086	NYSE	TTC	Tue, Jul 26, 2016	45.79	46.50	45.79	46.25
6085	NYSE	TTC	Mon, Jul 25, 2016	45.52	46.04	45.52	45.78
6084	NYSE	TTC	Fri, Jul 22, 2016	44.97	45.73	44.96	45.68
6083	NYSE	TTC	Thu, Jul 21, 2016	45.49	45.77	44.89	44.96
6082	NYSE	TTC	Wed, Jul 20, 2016	45.29	45.78	45.25	45.45
6081	NYSE	TTC	Tue, Jul 19, 2016	45.27	45.38	45.06	45.28
6080	NYSE	TTC	Mon, Jul 18, 2016	45.26	45.29	45.09	45.25
6079	NYSE	TTC	Fri, Jul 15, 2016	45.05	45.31	44.81	45.24
6078	NYSE	TTC	Thu, Jul 14, 2016	45.07	45.28	44.77	45.05
6077	NYSE	TTC	Wed, Jul 13, 2016	45.38	45.50	44.80	44.93
6076	NYSE	TTC	Tue, Jul 12, 2016	45.51	45.64	45.27	45.35
6075	NYSE	TTC	Mon, Jul 11, 2016	45.34	45.64	45.15	45.15
6074	NYSE	TTC	Fri, Jul 8, 2016	45.51	45.70	45.12	45.29
6073	NYSE	TTC	Thu, Jul 7, 2016	44.84	45.38	44.84	45.36
6072	NYSE	TTC	Wed, Jul 6, 2016	44.10	44.75	44.08	44.75
6071	NYSE	TTC	Tue, Jul 5, 2016	43.86	44.24	43.67	44.19
6070	NYSE	TTC	Fri, Jul 1, 2016	44.12	44.50	43.93	44.10
6069	NYSE	TTC	Thu, Jun 30, 2016	43.40	44.13	42.98	44.10
6068	NYSE	TTC	Wed, Jun 29, 2016	43.34	43.88	43.22	43.40
6067	NYSE	TTC	Tue, Jun 28, 2016	42.09	43.04	42.00	43.00
6066	NYSE	TTC	Mon, Jun 27, 2016	42.15	42.30	41.49	41.84
6065	NYSE	TTC	Fri, Jun 24, 2016	43.02	43.19	42.53	42.68
6064	NYSE	TTC	Thu, Jun 23, 2016	44.30	44.47	43.95	44.23
6063	NYSE	TTC	Wed, Jun 22, 2016	43.89	44.07	43.54	43.94
6062	NYSE	TTC	Tue, Jun 21, 2016	43.73	43.94	43.49	43.80
6061	NYSE	TTC	Mon, Jun 20, 2016	43.73	44.01	43.57	43.60
6060	NYSE	TTC	Fri, Jun 17, 2016	43.68	43.71	43.07	43.24
6059	NYSE	TTC	Thu, Jun 16, 2016	43.07	43.80	43.07	43.59
6058	NYSE	TTC	Wed, Jun 15, 2016	43.34	43.56	43.12	43.34
6057	NYSE	TTC	Tue, Jun 14, 2016	42.96	43.22	42.83	43.10
6056	NYSE	TTC	Mon, Jun 13, 2016	42.91	43.40	42.91	43.00
6055	NYSE	TTC	Fri, Jun 10, 2016	43.63	43.65	42.80	43.23
6054	NYSE	TTC	Thu, Jun 9, 2016	44.60	44.75	44.28	44.69
6053	NYSE	TTC	Wed, Jun 8, 2016	44.75	44.97	44.56	44.62
6052	NYSE	TTC	Tue, Jun 7, 2016	44.56	44.78	44.11	44.73
6051	NYSE	TTC	Mon, Jun 6, 2016	44.40	44.49	43.89	44.38
6050	NYSE	TTC	Fri, Jun 3, 2016	44.63	44.67	44.14	44.28
6049	NYSE	TTC	Thu, Jun 2, 2016	44.34	44.58	44.09	44.58
6048	NYSE	TTC	Wed, Jun 1, 2016	44.65	44.65	44.11	44.29
6047	NYSE	TTC	Tue, May 31, 2016	44.95	45.00	44.52	44.66
6046	NYSE	TTC	Fri, May 27, 2016	44.50	44.90	44.47	44.86
6045	NYSE	TTC	Thu, May 26, 2016	44.50	44.83	44.15	44.46
6044	NYSE	TTC	Wed, May 25, 2016	43.95	44.45	43.86	44.27
6043	NYSE	TTC	Tue, May 24, 2016	43.13	43.95	43.03	43.80
6042	NYSE	TTC	Mon, May 23, 2016	42.31	43.17	42.19	43.11
6041	NYSE	TTC	Fri, May 20, 2016	41.72	42.62	41.60	42.36
6040	NYSE	TTC	Thu, May 19, 2016	42.00	42.01	40.43	41.59
6039	NYSE	TTC	Wed, May 18, 2016	43.61	44.29	43.26	43.83
6038	NYSE	TTC	Tue, May 17, 2016	43.99	44.29	43.53	43.72
6037	NYSE	TTC	Mon, May 16, 2016	43.61	44.47	43.40	44.18
6036	NYSE	TTC	Fri, May 13, 2016	43.88	43.88	43.26	43.43
6035	NYSE	TTC	Thu, May 12, 2016	43.54	44.08	43.18	43.85
6034	NYSE	TTC	Wed, May 11, 2016	43.83	43.92	43.37	43.44
6033	NYSE	TTC	Tue, May 10, 2016	43.56	43.94	43.29	43.85
6032	NYSE	TTC	Mon, May 9, 2016	43.14	43.68	43.09	43.47
6031	NYSE	TTC	Fri, May 6, 2016	42.84	43.30	42.61	43.21
6030	NYSE	TTC	Thu, May 5, 2016	43.65	43.88	43.10	43.11
6029	NYSE	TTC	Wed, May 4, 2016	42.93	43.88	42.70	43.65
6028	NYSE	TTC	Tue, May 3, 2016	43.16	43.30	42.74	43.04
6027	NYSE	TTC	Mon, May 2, 2016	43.30	43.91	43.23	43.62
6026	NYSE	TTC	Fri, Apr 29, 2016	43.06	43.34	42.81	43.23
6025	NYSE	TTC	Thu, Apr 28, 2016	43.26	43.68	43.06	43.15
6024	NYSE	TTC	Wed, Apr 27, 2016	43.52	43.62	43.23	43.48
6023	NYSE	TTC	Tue, Apr 26, 2016	43.48	43.70	43.26	43.48
6022	NYSE	TTC	Mon, Apr 25, 2016	43.50	43.69	43.23	43.30
6021	NYSE	TTC	Fri, Apr 22, 2016	43.29	43.87	43.12	43.71
6020	NYSE	TTC	Thu, Apr 21, 2016	43.87	43.87	43.12	43.25
6019	NYSE	TTC	Wed, Apr 20, 2016	44.14	44.22	43.83	43.89
6018	NYSE	TTC	Tue, Apr 19, 2016	44.61	44.62	44.10	44.20
6017	NYSE	TTC	Mon, Apr 18, 2016	44.35	44.71	44.23	44.44
6016	NYSE	TTC	Fri, Apr 15, 2016	44.46	44.54	44.20	44.47
6015	NYSE	TTC	Thu, Apr 14, 2016	44.50	44.56	44.19	44.40
6014	NYSE	TTC	Wed, Apr 13, 2016	43.91	44.47	43.74	44.46
6013	NYSE	TTC	Tue, Apr 12, 2016	43.55	44.13	43.26	43.77
6012	NYSE	TTC	Mon, Apr 11, 2016	44.00	44.09	43.43	43.52
6011	NYSE	TTC	Fri, Apr 8, 2016	43.75	43.97	43.53	43.78
6010	NYSE	TTC	Thu, Apr 7, 2016	43.52	43.76	43.11	43.46
6009	NYSE	TTC	Wed, Apr 6, 2016	43.31	43.81	43.10	43.74
6008	NYSE	TTC	Tue, Apr 5, 2016	43.39	43.39	43.39	43.40
6007	NYSE	TTC	Mon, Apr 4, 2016	43.77	43.91	43.18	43.39
6006	NYSE	TTC	Fri, Apr 1, 2016	42.91	43.79	42.71	43.74
6005	NYSE	TTC	Thu, Mar 31, 2016	43.40	43.40	42.92	43.06
6004	NYSE	TTC	Wed, Mar 30, 2016	44.39	44.50	43.01	43.34
6003	NYSE	TTC	Tue, Mar 29, 2016	43.48	44.36	43.35	44.28
6002	NYSE	TTC	Mon, Mar 28, 2016	43.40	43.82	43.00	43.66
6001	NYSE	TTC	Thu, Mar 24, 2016	43.32	43.32	43.32	43.10
6000	NYSE	TTC	Wed, Mar 23, 2016	42.93	43.61	42.77	43.17
5999	NYSE	TTC	Tue, Mar 22, 2016	42.32	43.16	42.07	42.89
5998	NYSE	TTC	Mon, Mar 21, 2016	42.90	42.96	42.17	42.54
5997	NYSE	TTC	Fri, Mar 18, 2016	42.58	43.01	42.34	42.95
5996	NYSE	TTC	Thu, Mar 17, 2016	42.08	42.53	41.80	42.47
5995	NYSE	TTC	Wed, Mar 16, 2016	41.61	42.17	41.52	41.96
5994	NYSE	TTC	Tue, Mar 15, 2016	41.23	41.23	41.23	41.82
5993	NYSE	TTC	Mon, Mar 14, 2016	41.03	41.28	40.91	41.23
5992	NYSE	TTC	Fri, Mar 11, 2016	41.11	41.11	41.11	41.08
5991	NYSE	TTC	Thu, Mar 10, 2016	41.67	41.74	40.77	41.11
5990	NYSE	TTC	Wed, Mar 9, 2016	41.42	41.42	41.42	41.41
5989	NYSE	TTC	Tue, Mar 8, 2016	41.06	41.63	40.91	41.42
5988	NYSE	TTC	Mon, Mar 7, 2016	41.34	41.50	40.69	41.09
5987	NYSE	TTC	Fri, Mar 4, 2016	40.90	40.90	40.90	41.54
5986	NYSE	TTC	Thu, Mar 3, 2016	40.48	40.48	40.48	40.90
5985	NYSE	TTC	Wed, Mar 2, 2016	40.90	40.99	39.96	40.48
5984	NYSE	TTC	Tue, Mar 1, 2016	39.85	39.85	39.85	40.90
5983	NYSE	TTC	Mon, Feb 29, 2016	39.92	40.34	39.82	39.85
5982	NYSE	TTC	Fri, Feb 26, 2016	39.99	40.31	39.82	39.92
5981	NYSE	TTC	Thu, Feb 25, 2016	40.00	40.00	39.63	39.84
5980	NYSE	TTC	Wed, Feb 24, 2016	39.28	40.01	39.06	39.92
5979	NYSE	TTC	Tue, Feb 23, 2016	39.88	40.00	39.43	39.55
5978	NYSE	TTC	Mon, Feb 22, 2016	39.73	40.29	39.58	39.87
5977	NYSE	TTC	Fri, Feb 19, 2016	38.82	39.70	38.77	39.41
5976	NYSE	TTC	Thu, Feb 18, 2016	38.00	39.18	37.18	39.06
5975	NYSE	TTC	Wed, Feb 17, 2016	37.50	37.89	37.17	37.41
5974	NYSE	TTC	Tue, Feb 16, 2016	37.00	37.39	36.70	37.27
5973	NYSE	TTC	Fri, Feb 12, 2016	36.77	36.96	36.29	36.70
5972	NYSE	TTC	Thu, Feb 11, 2016	36.10	36.62	35.83	36.39
5971	NYSE	TTC	Wed, Feb 10, 2016	36.09	36.74	35.98	36.52
5970	NYSE	TTC	Tue, Feb 9, 2016	34.95	36.13	34.92	35.91
5969	NYSE	TTC	Mon, Feb 8, 2016	35.38	35.49	34.79	35.32
5968	NYSE	TTC	Fri, Feb 5, 2016	36.69	36.80	35.86	35.93
5967	NYSE	TTC	Thu, Feb 4, 2016	36.84	37.21	36.56	36.74
5966	NYSE	TTC	Wed, Feb 3, 2016	37.19	37.19	36.22	36.89
5965	NYSE	TTC	Tue, Feb 2, 2016	37.00	37.19	36.81	36.90
5964	NYSE	TTC	Mon, Feb 1, 2016	36.90	37.56	36.86	37.44
5963	NYSE	TTC	Fri, Jan 29, 2016	35.96	37.26	35.90	37.26
5962	NYSE	TTC	Thu, Jan 28, 2016	35.95	36.00	35.61	35.86
5961	NYSE	TTC	Wed, Jan 27, 2016	35.12	35.97	35.11	35.60
5960	NYSE	TTC	Tue, Jan 26, 2016	34.35	35.24	34.29	35.19
5959	NYSE	TTC	Mon, Jan 25, 2016	34.21	34.57	34.19	34.29
5958	NYSE	TTC	Fri, Jan 22, 2016	33.40	34.43	33.33	34.41
5957	NYSE	TTC	Thu, Jan 21, 2016	33.15	33.52	32.62	32.75
5956	NYSE	TTC	Wed, Jan 20, 2016	32.97	33.54	32.36	33.18
5955	NYSE	TTC	Tue, Jan 19, 2016	34.02	34.07	33.35	33.53
5954	NYSE	TTC	Fri, Jan 15, 2016	33.35	33.66	33.01	33.63
5953	NYSE	TTC	Thu, Jan 14, 2016	33.92	34.42	33.37	34.18
5952	NYSE	TTC	Wed, Jan 13, 2016	34.95	35.02	33.84	33.85
5951	NYSE	TTC	Tue, Jan 12, 2016	34.88	34.97	34.42	34.84
5950	NYSE	TTC	Mon, Jan 11, 2016	34.35	34.80	33.91	34.62
5949	NYSE	TTC	Fri, Jan 8, 2016	34.99	35.12	34.20	34.22
5948	NYSE	TTC	Thu, Jan 7, 2016	35.03	35.52	34.88	34.89
5947	NYSE	TTC	Wed, Jan 6, 2016	35.77	36.32	35.61	35.73
5946	NYSE	TTC	Tue, Jan 5, 2016	36.18	36.64	36.14	36.34
5945	NYSE	TTC	Mon, Jan 4, 2016	36.12	36.25	35.75	36.14
5944	NYSE	TTC	Thu, Dec 31, 2015	36.76	37.22	36.50	36.54
5943	NYSE	TTC	Wed, Dec 30, 2015	37.50	37.61	36.90	36.95
5942	NYSE	TTC	Tue, Dec 29, 2015	37.51	37.81	37.28	37.42
5941	NYSE	TTC	Mon, Dec 28, 2015	37.00	37.38	36.99	37.31
5940	NYSE	TTC	Thu, Dec 24, 2015	37.28	37.38	37.00	37.25
5939	NYSE	TTC	Wed, Dec 23, 2015	37.29	37.42	36.98	37.28
5938	NYSE	TTC	Tue, Dec 22, 2015	37.05	37.10	36.83	37.03
5937	NYSE	TTC	Mon, Dec 21, 2015	36.69	37.02	36.56	36.84
5936	NYSE	TTC	Fri, Dec 18, 2015	38.17	38.44	36.56	36.60
5935	NYSE	TTC	Thu, Dec 17, 2015	39.02	39.24	38.56	38.65
5934	NYSE	TTC	Wed, Dec 16, 2015	38.69	39.07	38.32	38.94
5933	NYSE	TTC	Tue, Dec 15, 2015	38.50	38.70	38.21	38.49
5932	NYSE	TTC	Mon, Dec 14, 2015	37.93	38.32	37.75	38.18
5931	NYSE	TTC	Fri, Dec 11, 2015	37.75	38.39	37.74	37.80
5930	NYSE	TTC	Thu, Dec 10, 2015	38.22	38.52	38.00	38.22
5929	NYSE	TTC	Wed, Dec 9, 2015	38.52	38.90	38.03	38.14
5928	NYSE	TTC	Tue, Dec 8, 2015	38.45	38.83	38.26	38.72
5927	NYSE	TTC	Mon, Dec 7, 2015	38.67	38.99	38.36	38.69
5926	NYSE	TTC	Fri, Dec 4, 2015	37.38	38.88	36.51	38.82
5925	NYSE	TTC	Thu, Dec 3, 2015	38.31	38.35	36.94	37.17
5924	NYSE	TTC	Wed, Dec 2, 2015	38.72	38.73	38.27	38.54
5923	NYSE	TTC	Tue, Dec 1, 2015	38.68	38.91	38.23	38.89
5922	NYSE	TTC	Mon, Nov 30, 2015	39.21	39.24	38.38	38.54
5921	NYSE	TTC	Fri, Nov 27, 2015	38.69	39.15	38.57	39.06
5920	NYSE	TTC	Wed, Nov 25, 2015	38.47	38.84	38.39	38.69
5919	NYSE	TTC	Tue, Nov 24, 2015	38.25	38.50	38.08	38.25
5918	NYSE	TTC	Mon, Nov 23, 2015	38.42	38.96	38.11	38.61
5917	NYSE	TTC	Fri, Nov 20, 2015	38.00	38.31	37.75	38.30
5916	NYSE	TTC	Thu, Nov 19, 2015	37.58	37.91	37.50	37.84
5915	NYSE	TTC	Wed, Nov 18, 2015	37.18	37.68	37.00	37.63
5914	NYSE	TTC	Tue, Nov 17, 2015	37.14	37.44	36.84	36.95
5913	NYSE	TTC	Mon, Nov 16, 2015	36.94	37.17	36.82	37.07
5912	NYSE	TTC	Fri, Nov 13, 2015	37.00	37.41	36.95	37.05
5911	NYSE	TTC	Thu, Nov 12, 2015	37.74	38.01	37.22	37.23
5910	NYSE	TTC	Wed, Nov 11, 2015	37.93	38.40	37.88	38.03
5909	NYSE	TTC	Tue, Nov 10, 2015	37.43	37.91	37.18	37.89
5908	NYSE	TTC	Mon, Nov 9, 2015	37.38	37.64	36.94	37.52
5907	NYSE	TTC	Fri, Nov 6, 2015	37.52	37.74	37.00	37.50
5906	NYSE	TTC	Thu, Nov 5, 2015	37.54	37.74	37.33	37.63
5905	NYSE	TTC	Wed, Nov 4, 2015	37.66	37.71	37.33	37.47
5904	NYSE	TTC	Tue, Nov 3, 2015	37.67	37.78	37.33	37.49
5903	NYSE	TTC	Mon, Nov 2, 2015	37.74	37.76	37.00	37.67
5902	NYSE	TTC	Fri, Oct 30, 2015	37.63	37.91	37.42	37.64
5901	NYSE	TTC	Thu, Oct 29, 2015	37.79	37.87	37.43	37.65
5900	NYSE	TTC	Wed, Oct 28, 2015	37.18	37.90	37.13	37.89
5899	NYSE	TTC	Tue, Oct 27, 2015	37.50	37.65	36.86	37.00
5898	NYSE	TTC	Mon, Oct 26, 2015	37.40	37.73	37.13	37.68
5897	NYSE	TTC	Fri, Oct 23, 2015	37.13	37.46	37.01	37.37
5896	NYSE	TTC	Thu, Oct 22, 2015	36.63	36.99	36.24	36.95
5895	NYSE	TTC	Wed, Oct 21, 2015	36.68	36.72	36.22	36.25
5894	NYSE	TTC	Tue, Oct 20, 2015	36.36	36.66	36.36	36.49
5893	NYSE	TTC	Mon, Oct 19, 2015	36.48	36.63	36.28	36.42
5892	NYSE	TTC	Fri, Oct 16, 2015	36.64	36.65	36.16	36.48
5891	NYSE	TTC	Thu, Oct 15, 2015	36.44	36.52	35.66	36.47
5890	NYSE	TTC	Wed, Oct 14, 2015	36.62	37.13	36.30	36.37
5889	NYSE	TTC	Tue, Oct 13, 2015	37.02	37.26	36.53	36.56
5888	NYSE	TTC	Mon, Oct 12, 2015	36.80	37.28	36.79	37.14
5887	NYSE	TTC	Fri, Oct 9, 2015	36.91	37.06	36.53	36.76
5886	NYSE	TTC	Thu, Oct 8, 2015	36.29	36.95	36.17	36.84
5885	NYSE	TTC	Wed, Oct 7, 2015	35.83	36.30	35.71	36.25
5884	NYSE	TTC	Tue, Oct 6, 2015	36.10	36.17	35.53	35.55
5883	NYSE	TTC	Mon, Oct 5, 2015	35.65	36.31	35.39	36.13
5882	NYSE	TTC	Fri, Oct 2, 2015	34.42	35.38	34.33	35.37
5881	NYSE	TTC	Thu, Oct 1, 2015	35.25	35.63	34.55	35.05
5880	NYSE	TTC	Wed, Sep 30, 2015	34.41	35.37	34.16	35.27
5879	NYSE	TTC	Tue, Sep 29, 2015	34.97	35.20	34.55	34.63
5878	NYSE	TTC	Mon, Sep 28, 2015	35.44	35.79	34.65	34.81
5877	NYSE	TTC	Fri, Sep 25, 2015	35.85	36.32	35.58	35.65
5876	NYSE	TTC	Thu, Sep 24, 2015	36.12	36.66	35.14	35.65
5875	NYSE	TTC	Wed, Sep 23, 2015	36.08	36.52	35.89	36.34
5874	NYSE	TTC	Tue, Sep 22, 2015	36.01	36.38	35.71	36.07
5873	NYSE	TTC	Mon, Sep 21, 2015	35.74	36.32	35.65	35.99
5872	NYSE	TTC	Fri, Sep 18, 2015	35.67	35.98	35.53	35.63
5871	NYSE	TTC	Thu, Sep 17, 2015	36.17	36.39	35.90	35.96
5870	NYSE	TTC	Wed, Sep 16, 2015	35.91	36.23	35.76	36.18
5869	NYSE	TTC	Tue, Sep 15, 2015	35.63	35.95	35.52	35.85
5868	NYSE	TTC	Mon, Sep 14, 2015	35.58	35.71	35.32	35.57
5867	NYSE	TTC	Fri, Sep 11, 2015	35.58	35.82	35.38	35.47
5866	NYSE	TTC	Thu, Sep 10, 2015	35.41	35.91	35.29	35.68
5865	NYSE	TTC	Wed, Sep 9, 2015	36.07	36.26	35.40	35.48
5864	NYSE	TTC	Tue, Sep 8, 2015	35.47	35.96	35.41	35.91
5863	NYSE	TTC	Fri, Sep 4, 2015	35.07	35.45	34.63	35.01
5862	NYSE	TTC	Thu, Sep 3, 2015	35.43	35.72	35.25	35.39
5861	NYSE	TTC	Wed, Sep 2, 2015	34.67	35.39	34.66	35.37
5860	NYSE	TTC	Tue, Sep 1, 2015	35.10	35.23	34.32	34.46
5859	NYSE	TTC	Mon, Aug 31, 2015	35.24	35.80	35.21	35.65
5858	NYSE	TTC	Fri, Aug 28, 2015	35.33	35.62	35.16	35.38
5857	NYSE	TTC	Thu, Aug 27, 2015	34.73	35.61	34.60	35.46
5856	NYSE	TTC	Wed, Aug 26, 2015	33.89	34.55	33.89	34.38
5855	NYSE	TTC	Tue, Aug 25, 2015	34.66	34.75	33.80	33.92
5854	NYSE	TTC	Mon, Aug 24, 2015	33.28	37.06	33.28	34.35
5853	NYSE	TTC	Fri, Aug 21, 2015	35.80	36.06	35.08	35.27
5852	NYSE	TTC	Thu, Aug 20, 2015	35.89	36.80	35.00	36.00
5851	NYSE	TTC	Wed, Aug 19, 2015	35.28	35.74	35.04	35.53
5850	NYSE	TTC	Tue, Aug 18, 2015	35.47	35.67	35.29	35.45
5849	NYSE	TTC	Mon, Aug 17, 2015	34.97	35.51	34.76	35.51
5848	NYSE	TTC	Fri, Aug 14, 2015	34.65	35.07	34.41	34.97
5847	NYSE	TTC	Thu, Aug 13, 2015	34.43	34.88	34.14	34.67
5846	NYSE	TTC	Wed, Aug 12, 2015	34.18	34.52	33.95	34.49
5845	NYSE	TTC	Tue, Aug 11, 2015	34.47	34.69	34.16	34.47
5844	NYSE	TTC	Mon, Aug 10, 2015	34.39	34.85	34.21	34.71
5843	NYSE	TTC	Fri, Aug 7, 2015	33.96	34.27	33.88	34.21
5842	NYSE	TTC	Thu, Aug 6, 2015	34.32	34.37	33.68	34.01
5841	NYSE	TTC	Wed, Aug 5, 2015	34.24	34.57	34.16	34.32
5840	NYSE	TTC	Tue, Aug 4, 2015	34.00	34.26	33.92	34.09
5839	NYSE	TTC	Mon, Aug 3, 2015	34.19	34.22	33.87	33.98
5838	NYSE	TTC	Fri, Jul 31, 2015	34.06	34.37	33.88	34.17
5837	NYSE	TTC	Thu, Jul 30, 2015	33.81	34.20	33.67	33.99
5836	NYSE	TTC	Wed, Jul 29, 2015	33.49	34.11	33.28	33.94
5835	NYSE	TTC	Tue, Jul 28, 2015	33.21	33.66	33.02	33.55
5834	NYSE	TTC	Mon, Jul 27, 2015	33.25	33.46	33.02	33.03
5833	NYSE	TTC	Fri, Jul 24, 2015	33.48	33.85	33.28	33.48
5832	NYSE	TTC	Thu, Jul 23, 2015	33.66	33.85	33.39	33.42
5831	NYSE	TTC	Wed, Jul 22, 2015	33.37	33.75	33.37	33.66
5830	NYSE	TTC	Tue, Jul 21, 2015	33.60	33.78	33.25	33.45
5829	NYSE	TTC	Mon, Jul 20, 2015	33.76	33.88	33.55	33.67
5828	NYSE	TTC	Fri, Jul 17, 2015	34.11	34.11	33.37	33.76
5827	NYSE	TTC	Thu, Jul 16, 2015	33.95	34.14	33.79	33.98
5826	NYSE	TTC	Wed, Jul 15, 2015	34.04	34.05	33.50	33.56
5825	NYSE	TTC	Tue, Jul 14, 2015	34.23	34.26	33.95	34.03
5824	NYSE	TTC	Mon, Jul 13, 2015	34.12	34.32	34.01	34.24
5823	NYSE	TTC	Fri, Jul 10, 2015	33.92	33.97	33.72	33.89
5822	NYSE	TTC	Thu, Jul 9, 2015	33.84	33.86	33.50	33.59
5821	NYSE	TTC	Wed, Jul 8, 2015	33.77	33.87	33.17	33.38
5820	NYSE	TTC	Tue, Jul 7, 2015	34.22	34.22	33.80	33.85
5819	NYSE	TTC	Mon, Jul 6, 2015	34.05	34.31	33.96	34.21
5818	NYSE	TTC	Thu, Jul 2, 2015	34.23	34.42	34.13	34.32
5817	NYSE	TTC	Wed, Jul 1, 2015	34.19	34.36	34.02	34.24
5816	NYSE	TTC	Tue, Jun 30, 2015	34.04	34.18	33.81	33.89
5815	NYSE	TTC	Mon, Jun 29, 2015	34.18	34.26	33.72	33.77
5814	NYSE	TTC	Fri, Jun 26, 2015	34.38	34.50	34.23	34.40
5813	NYSE	TTC	Thu, Jun 25, 2015	34.53	34.61	34.16	34.25
5812	NYSE	TTC	Wed, Jun 24, 2015	34.38	34.63	34.30	34.45
5811	NYSE	TTC	Tue, Jun 23, 2015	34.54	34.81	34.21	34.42
5810	NYSE	TTC	Mon, Jun 22, 2015	34.47	34.65	34.41	34.55
5809	NYSE	TTC	Fri, Jun 19, 2015	34.40	34.55	34.22	34.24
5808	NYSE	TTC	Thu, Jun 18, 2015	34.15	34.61	34.15	34.35
5807	NYSE	TTC	Wed, Jun 17, 2015	34.17	34.32	33.90	34.19
5806	NYSE	TTC	Tue, Jun 16, 2015	34.13	34.33	34.00	34.14
5805	NYSE	TTC	Mon, Jun 15, 2015	34.85	34.98	34.10	34.23
5804	NYSE	TTC	Fri, Jun 12, 2015	34.85	35.11	34.81	35.05
5803	NYSE	TTC	Thu, Jun 11, 2015	34.84	35.01	34.84	35.00
5802	NYSE	TTC	Wed, Jun 10, 2015	34.70	35.00	34.59	34.91
5801	NYSE	TTC	Tue, Jun 9, 2015	34.43	34.58	34.28	34.51
5800	NYSE	TTC	Mon, Jun 8, 2015	34.59	34.70	34.36	34.48
5799	NYSE	TTC	Fri, Jun 5, 2015	34.42	34.72	34.21	34.65
5798	NYSE	TTC	Thu, Jun 4, 2015	34.50	34.71	34.28	34.42
5797	NYSE	TTC	Wed, Jun 3, 2015	34.45	34.75	34.00	34.59
5796	NYSE	TTC	Tue, Jun 2, 2015	34.06	34.86	34.06	34.50
5795	NYSE	TTC	Mon, Jun 1, 2015	34.22	34.30	33.96	34.22
5794	NYSE	TTC	Fri, May 29, 2015	34.82	34.94	34.20	34.20
5793	NYSE	TTC	Thu, May 28, 2015	34.80	34.90	34.60	34.76
5792	NYSE	TTC	Wed, May 27, 2015	34.55	35.02	34.48	34.89
5791	NYSE	TTC	Tue, May 26, 2015	34.72	34.80	34.36	34.44
5790	NYSE	TTC	Fri, May 22, 2015	34.61	35.30	34.49	34.84
5789	NYSE	TTC	Thu, May 21, 2015	34.50	34.92	34.50	34.64
5788	NYSE	TTC	Wed, May 20, 2015	34.77	34.81	34.40	34.66
5787	NYSE	TTC	Tue, May 19, 2015	34.34	34.73	34.29	34.61
5786	NYSE	TTC	Mon, May 18, 2015	34.13	34.55	34.13	34.48
5785	NYSE	TTC	Fri, May 15, 2015	34.34	34.40	34.13	34.31
5784	NYSE	TTC	Thu, May 14, 2015	34.22	34.55	34.17	34.20
5783	NYSE	TTC	Wed, May 13, 2015	33.83	34.18	33.58	34.08
5782	NYSE	TTC	Tue, May 12, 2015	33.61	33.85	33.45	33.69
5781	NYSE	TTC	Mon, May 11, 2015	33.79	34.10	33.79	33.84
5780	NYSE	TTC	Fri, May 8, 2015	33.89	34.23	33.67	33.80
5779	NYSE	TTC	Thu, May 7, 2015	33.84	33.92	33.63	33.65
5778	NYSE	TTC	Wed, May 6, 2015	33.78	34.05	33.69	33.91
5777	NYSE	TTC	Tue, May 5, 2015	34.07	34.28	33.75	33.76
5776	NYSE	TTC	Mon, May 4, 2015	33.97	34.23	33.86	34.04
5775	NYSE	TTC	Fri, May 1, 2015	33.64	34.00	33.64	33.95
5774	NYSE	TTC	Thu, Apr 30, 2015	33.75	33.92	33.50	33.52
5773	NYSE	TTC	Wed, Apr 29, 2015	34.06	34.18	33.83	33.85
5772	NYSE	TTC	Tue, Apr 28, 2015	34.06	34.19	33.81	34.11
5771	NYSE	TTC	Mon, Apr 27, 2015	34.72	34.78	34.17	34.20
5770	NYSE	TTC	Fri, Apr 24, 2015	34.85	34.85	34.48	34.55
5769	NYSE	TTC	Thu, Apr 23, 2015	34.49	34.92	34.42	34.63
5768	NYSE	TTC	Wed, Apr 22, 2015	34.67	34.87	34.29	34.57
5767	NYSE	TTC	Tue, Apr 21, 2015	34.68	34.77	34.50	34.59
5766	NYSE	TTC	Mon, Apr 20, 2015	34.08	34.54	34.08	34.51
5765	NYSE	TTC	Fri, Apr 17, 2015	34.19	34.21	33.88	33.94
5764	NYSE	TTC	Thu, Apr 16, 2015	34.22	34.54	34.10	34.38
5763	NYSE	TTC	Wed, Apr 15, 2015	34.30	34.44	34.05	34.26
5762	NYSE	TTC	Tue, Apr 14, 2015	34.11	34.23	33.73	34.13
5761	NYSE	TTC	Mon, Apr 13, 2015	34.01	34.28	34.01	34.10
5760	NYSE	TTC	Fri, Apr 10, 2015	34.00	34.10	33.95	34.08
5759	NYSE	TTC	Thu, Apr 9, 2015	34.00	34.07	33.80	34.01
5758	NYSE	TTC	Wed, Apr 8, 2015	34.25	34.45	33.90	34.09
5757	NYSE	TTC	Tue, Apr 7, 2015	34.76	34.76	34.21	34.21
5756	NYSE	TTC	Mon, Apr 6, 2015	34.43	35.14	34.30	34.63
5755	NYSE	TTC	Thu, Apr 2, 2015	34.62	34.74	34.19	34.43
5754	NYSE	TTC	Wed, Apr 1, 2015	35.00	35.00	34.53	34.66
5753	NYSE	TTC	Tue, Mar 31, 2015	34.81	35.13	34.54	35.06
5752	NYSE	TTC	Mon, Mar 30, 2015	34.62	35.10	34.62	34.95
5751	NYSE	TTC	Fri, Mar 27, 2015	34.14	34.63	34.04	34.61
5750	NYSE	TTC	Thu, Mar 26, 2015	34.16	34.60	34.01	34.13
5749	NYSE	TTC	Wed, Mar 25, 2015	34.61	34.81	34.47	34.51
5748	NYSE	TTC	Tue, Mar 24, 2015	34.75	34.75	34.39	34.70
5747	NYSE	TTC	Mon, Mar 23, 2015	34.73	34.95	34.43	34.83
5746	NYSE	TTC	Fri, Mar 20, 2015	34.60	34.85	34.49	34.73
5745	NYSE	TTC	Thu, Mar 19, 2015	33.94	34.62	33.94	34.51
5744	NYSE	TTC	Wed, Mar 18, 2015	33.34	34.15	33.06	34.06
5743	NYSE	TTC	Tue, Mar 17, 2015	33.56	33.81	33.23	33.56
5742	NYSE	TTC	Mon, Mar 16, 2015	33.94	33.98	33.53	33.70
5741	NYSE	TTC	Fri, Mar 13, 2015	34.11	34.11	33.60	33.86
5740	NYSE	TTC	Thu, Mar 12, 2015	33.56	34.21	33.32	34.12
5739	NYSE	TTC	Wed, Mar 11, 2015	33.00	33.46	32.75	33.38
5738	NYSE	TTC	Tue, Mar 10, 2015	33.19	33.34	33.01	33.05
5737	NYSE	TTC	Mon, Mar 9, 2015	33.46	33.63	33.24	33.54
5736	NYSE	TTC	Fri, Mar 6, 2015	33.50	33.59	33.18	33.47
5735	NYSE	TTC	Thu, Mar 5, 2015	33.40	33.76	33.25	33.66
5734	NYSE	TTC	Wed, Mar 4, 2015	33.88	33.88	33.45	33.45
5733	NYSE	TTC	Tue, Mar 3, 2015	33.88	34.05	33.55	33.96
5732	NYSE	TTC	Mon, Mar 2, 2015	33.91	34.22	33.65	33.93
5731	NYSE	TTC	Fri, Feb 27, 2015	33.68	33.89	33.56	33.83
5730	NYSE	TTC	Thu, Feb 26, 2015	33.79	33.90	33.55	33.77
5729	NYSE	TTC	Wed, Feb 25, 2015	33.50	33.89	33.34	33.76
5728	NYSE	TTC	Tue, Feb 24, 2015	33.54	33.74	33.41	33.62
5727	NYSE	TTC	Mon, Feb 23, 2015	33.67	33.75	33.41	33.63
5726	NYSE	TTC	Fri, Feb 20, 2015	34.16	34.43	33.66	33.83
5725	NYSE	TTC	Thu, Feb 19, 2015	34.75	34.75	33.55	34.41
5724	NYSE	TTC	Wed, Feb 18, 2015	34.14	34.39	34.03	34.36
5723	NYSE	TTC	Tue, Feb 17, 2015	34.14	34.32	33.91	34.13
5722	NYSE	TTC	Fri, Feb 13, 2015	34.00	34.39	33.98	34.24
5721	NYSE	TTC	Thu, Feb 12, 2015	33.60	34.00	33.47	34.00
5720	NYSE	TTC	Wed, Feb 11, 2015	33.43	33.72	33.33	33.47
5719	NYSE	TTC	Tue, Feb 10, 2015	33.26	33.56	33.10	33.49
5718	NYSE	TTC	Mon, Feb 9, 2015	33.20	33.38	32.99	33.09
5717	NYSE	TTC	Fri, Feb 6, 2015	33.35	33.49	33.03	33.30
5716	NYSE	TTC	Thu, Feb 5, 2015	33.12	33.29	32.71	33.28
5715	NYSE	TTC	Wed, Feb 4, 2015	32.93	33.05	32.80	32.91
5714	NYSE	TTC	Tue, Feb 3, 2015	32.78	33.22	32.60	33.01
5713	NYSE	TTC	Mon, Feb 2, 2015	32.57	32.75	32.31	32.75
5712	NYSE	TTC	Fri, Jan 30, 2015	32.75	32.87	32.39	32.46
5711	NYSE	TTC	Thu, Jan 29, 2015	32.86	33.24	32.69	32.82
5710	NYSE	TTC	Wed, Jan 28, 2015	33.62	33.69	32.83	32.87
5709	NYSE	TTC	Tue, Jan 27, 2015	33.16	33.64	33.01	33.30
5708	NYSE	TTC	Mon, Jan 26, 2015	32.95	33.74	32.68	33.60
5707	NYSE	TTC	Fri, Jan 23, 2015	32.47	32.93	32.47	32.83
5706	NYSE	TTC	Thu, Jan 22, 2015	31.64	32.88	31.63	32.72
5705	NYSE	TTC	Wed, Jan 21, 2015	30.59	31.13	30.59	31.08
5704	NYSE	TTC	Tue, Jan 20, 2015	30.84	30.99	30.55	30.74
5703	NYSE	TTC	Fri, Jan 16, 2015	30.58	30.79	30.46	30.72
5702	NYSE	TTC	Thu, Jan 15, 2015	30.99	31.12	30.56	30.74
5701	NYSE	TTC	Wed, Jan 14, 2015	30.75	30.94	30.50	30.85
5700	NYSE	TTC	Tue, Jan 13, 2015	30.73	31.36	30.59	30.97
5699	NYSE	TTC	Mon, Jan 12, 2015	30.79	30.94	30.44	30.63
5698	NYSE	TTC	Fri, Jan 9, 2015	30.92	31.13	30.71	30.75
5697	NYSE	TTC	Thu, Jan 8, 2015	30.94	31.13	30.76	30.96
5696	NYSE	TTC	Wed, Jan 7, 2015	30.79	30.80	30.43	30.72
5695	NYSE	TTC	Tue, Jan 6, 2015	31.18	31.23	30.21	30.50
5694	NYSE	TTC	Mon, Jan 5, 2015	31.58	31.69	30.96	31.09
5693	NYSE	TTC	Fri, Jan 2, 2015	31.96	32.07	31.32	31.85
5692	NYSE	TTC	Wed, Dec 31, 2014	32.27	32.47	31.87	31.91
5691	NYSE	TTC	Tue, Dec 30, 2014	31.93	32.35	31.85	32.13
5690	NYSE	TTC	Mon, Dec 29, 2014	31.89	32.12	31.85	32.06
5689	NYSE	TTC	Fri, Dec 26, 2014	31.82	32.50	31.70	31.91
5688	NYSE	TTC	Wed, Dec 24, 2014	31.78	31.94	31.68	31.77
5687	NYSE	TTC	Tue, Dec 23, 2014	31.52	31.87	31.48	31.72
5686	NYSE	TTC	Mon, Dec 22, 2014	31.30	31.57	31.20	31.54
5685	NYSE	TTC	Fri, Dec 19, 2014	31.20	31.30	31.02	31.13
5684	NYSE	TTC	Thu, Dec 18, 2014	31.03	31.25	30.70	31.23
5683	NYSE	TTC	Wed, Dec 17, 2014	30.42	30.90	30.24	30.80
5682	NYSE	TTC	Tue, Dec 16, 2014	30.34	30.86	30.10	30.41
5681	NYSE	TTC	Mon, Dec 15, 2014	30.56	30.62	30.23	30.45
5680	NYSE	TTC	Fri, Dec 12, 2014	30.21	30.62	30.20	30.41
5679	NYSE	TTC	Thu, Dec 11, 2014	31.26	31.44	30.70	30.84
5678	NYSE	TTC	Wed, Dec 10, 2014	31.56	31.79	30.95	31.07
5677	NYSE	TTC	Tue, Dec 9, 2014	31.10	31.72	30.91	31.69
5676	NYSE	TTC	Mon, Dec 8, 2014	31.14	31.47	31.00	31.31
5675	NYSE	TTC	Fri, Dec 5, 2014	32.03	32.03	30.97	31.38
5674	NYSE	TTC	Thu, Dec 4, 2014	33.21	33.50	32.19	32.49
5673	NYSE	TTC	Wed, Dec 3, 2014	32.83	33.44	32.79	33.37
5672	NYSE	TTC	Tue, Dec 2, 2014	32.88	33.07	32.75	32.84
5671	NYSE	TTC	Mon, Dec 1, 2014	32.76	32.95	32.54	32.83
5670	NYSE	TTC	Fri, Nov 28, 2014	32.84	33.09	32.64	32.84
5669	NYSE	TTC	Wed, Nov 26, 2014	33.08	33.19	32.80	32.99
5668	NYSE	TTC	Tue, Nov 25, 2014	33.34	33.51	32.92	33.03
5667	NYSE	TTC	Mon, Nov 24, 2014	32.15	33.27	32.13	33.19
5666	NYSE	TTC	Fri, Nov 21, 2014	31.99	32.22	31.56	31.79
5665	NYSE	TTC	Thu, Nov 20, 2014	31.51	31.88	31.43	31.77
5664	NYSE	TTC	Wed, Nov 19, 2014	31.27	31.66	31.27	31.64
5663	NYSE	TTC	Tue, Nov 18, 2014	31.31	31.62	31.29	31.33
5662	NYSE	TTC	Mon, Nov 17, 2014	31.12	31.37	31.12	31.27
5661	NYSE	TTC	Fri, Nov 14, 2014	31.39	31.53	31.04	31.26
5660	NYSE	TTC	Thu, Nov 13, 2014	31.47	31.64	31.40	31.49
5659	NYSE	TTC	Wed, Nov 12, 2014	31.29	31.75	31.29	31.61
5658	NYSE	TTC	Tue, Nov 11, 2014	31.55	31.65	31.25	31.47
5657	NYSE	TTC	Mon, Nov 10, 2014	31.54	31.67	31.26	31.48
5656	NYSE	TTC	Fri, Nov 7, 2014	31.16	31.57	31.14	31.48
5655	NYSE	TTC	Thu, Nov 6, 2014	31.11	31.30	31.02	31.30
5654	NYSE	TTC	Wed, Nov 5, 2014	31.17	31.26	30.86	31.12
5653	NYSE	TTC	Tue, Nov 4, 2014	30.80	31.00	30.62	30.94
5652	NYSE	TTC	Mon, Nov 3, 2014	30.92	30.95	30.62	30.86
5651	NYSE	TTC	Fri, Oct 31, 2014	31.01	31.13	30.65	30.87
5650	NYSE	TTC	Thu, Oct 30, 2014	30.46	30.82	30.30	30.69
5649	NYSE	TTC	Wed, Oct 29, 2014	30.64	30.98	30.31	30.49
5648	NYSE	TTC	Tue, Oct 28, 2014	29.95	30.47	29.85	30.46
5647	NYSE	TTC	Mon, Oct 27, 2014	29.83	29.86	29.59	29.75
5646	NYSE	TTC	Fri, Oct 24, 2014	29.86	29.95	29.58	29.89
5645	NYSE	TTC	Thu, Oct 23, 2014	29.60	29.95	29.60	29.81
5644	NYSE	TTC	Wed, Oct 22, 2014	29.66	29.88	29.37	29.40
5643	NYSE	TTC	Tue, Oct 21, 2014	29.26	29.78	29.08	29.65
5642	NYSE	TTC	Mon, Oct 20, 2014	28.96	29.08	28.73	29.04
5641	NYSE	TTC	Fri, Oct 17, 2014	28.96	29.10	28.77	29.00
5640	NYSE	TTC	Thu, Oct 16, 2014	28.04	28.78	27.91	28.71
5639	NYSE	TTC	Wed, Oct 15, 2014	28.01	28.59	27.89	28.43
5638	NYSE	TTC	Tue, Oct 14, 2014	28.04	28.57	28.04	28.40
5637	NYSE	TTC	Mon, Oct 13, 2014	28.55	28.59	27.93	28.08
5636	NYSE	TTC	Fri, Oct 10, 2014	29.00	29.09	28.51	28.55
5635	NYSE	TTC	Thu, Oct 9, 2014	29.49	29.52	28.89	29.00
5634	NYSE	TTC	Wed, Oct 8, 2014	28.92	29.58	28.92	29.55
5633	NYSE	TTC	Tue, Oct 7, 2014	29.26	29.26	28.87	28.90
5632	NYSE	TTC	Mon, Oct 6, 2014	29.77	29.79	29.36	29.44
5631	NYSE	TTC	Fri, Oct 3, 2014	29.60	29.83	29.54	29.63
5630	NYSE	TTC	Thu, Oct 2, 2014	29.26	29.60	29.17	29.48
5629	NYSE	TTC	Wed, Oct 1, 2014	29.53	29.72	29.15	29.37
5628	NYSE	TTC	Tue, Sep 30, 2014	29.80	29.80	29.47	29.62
5627	NYSE	TTC	Mon, Sep 29, 2014	29.73	29.89	29.57	29.85
5626	NYSE	TTC	Fri, Sep 26, 2014	29.75	29.93	29.51	29.91
5625	NYSE	TTC	Thu, Sep 25, 2014	29.61	29.80	29.40	29.69
5624	NYSE	TTC	Wed, Sep 24, 2014	29.69	29.94	29.47	29.83
5623	NYSE	TTC	Tue, Sep 23, 2014	29.75	29.95	29.61	29.78
5622	NYSE	TTC	Mon, Sep 22, 2014	29.19	30.21	29.09	29.85
5621	NYSE	TTC	Fri, Sep 19, 2014	29.46	29.46	28.68	28.83
5620	NYSE	TTC	Thu, Sep 18, 2014	29.50	29.52	29.27	29.48
5619	NYSE	TTC	Wed, Sep 17, 2014	29.53	29.74	29.25	29.48
5618	NYSE	TTC	Tue, Sep 16, 2014	29.50	29.75	29.38	29.58
5617	NYSE	TTC	Mon, Sep 15, 2014	29.75	29.78	29.49	29.62
5616	NYSE	TTC	Fri, Sep 12, 2014	29.94	29.96	29.64	29.81
5615	NYSE	TTC	Thu, Sep 11, 2014	29.73	29.99	29.72	29.95
5614	NYSE	TTC	Wed, Sep 10, 2014	30.14	30.32	29.83	29.86
5613	NYSE	TTC	Tue, Sep 9, 2014	30.41	30.41	30.07	30.20
5612	NYSE	TTC	Mon, Sep 8, 2014	30.51	30.78	30.33	30.50
5611	NYSE	TTC	Fri, Sep 5, 2014	30.68	30.85	30.53	30.66
5610	NYSE	TTC	Thu, Sep 4, 2014	30.60	30.97	30.50	30.77
5609	NYSE	TTC	Wed, Sep 3, 2014	31.11	31.14	30.58	30.65
5608	NYSE	TTC	Tue, Sep 2, 2014	30.77	31.20	30.77	30.85
5607	NYSE	TTC	Fri, Aug 29, 2014	30.80	30.87	30.65	30.77
5606	NYSE	TTC	Thu, Aug 28, 2014	30.74	31.03	30.66	30.81
5605	NYSE	TTC	Wed, Aug 27, 2014	31.02	31.15	30.84	31.01
5604	NYSE	TTC	Tue, Aug 26, 2014	31.19	31.34	31.05	31.10
5603	NYSE	TTC	Mon, Aug 25, 2014	31.42	31.60	31.17	31.18
5602	NYSE	TTC	Fri, Aug 22, 2014	31.18	31.55	31.05	31.35
5601	NYSE	TTC	Thu, Aug 21, 2014	31.33	31.40	30.73	31.26
5600	NYSE	TTC	Wed, Aug 20, 2014	30.72	30.81	30.43	30.63
5599	NYSE	TTC	Tue, Aug 19, 2014	31.05	31.13	30.85	30.92
5598	NYSE	TTC	Mon, Aug 18, 2014	30.65	30.92	30.65	30.87
5597	NYSE	TTC	Fri, Aug 15, 2014	30.50	30.60	30.29	30.54
5596	NYSE	TTC	Thu, Aug 14, 2014	30.24	30.34	29.98	30.29
5595	NYSE	TTC	Wed, Aug 13, 2014	30.47	30.64	30.13	30.23
5594	NYSE	TTC	Tue, Aug 12, 2014	30.32	30.57	30.29	30.47
5593	NYSE	TTC	Mon, Aug 11, 2014	30.55	30.71	30.34	30.34
5592	NYSE	TTC	Fri, Aug 8, 2014	29.78	30.56	29.69	30.54
5591	NYSE	TTC	Thu, Aug 7, 2014	29.83	29.95	29.74	29.81
5590	NYSE	TTC	Wed, Aug 6, 2014	29.80	29.94	29.64	29.67
5589	NYSE	TTC	Tue, Aug 5, 2014	29.50	30.35	29.49	29.92
5588	NYSE	TTC	Mon, Aug 4, 2014	29.58	29.82	29.40	29.57
5587	NYSE	TTC	Fri, Aug 1, 2014	29.62	29.81	29.46	29.58
5586	NYSE	TTC	Thu, Jul 31, 2014	29.86	29.97	29.53	29.67
5585	NYSE	TTC	Wed, Jul 30, 2014	30.16	30.23	29.81	30.05
5584	NYSE	TTC	Tue, Jul 29, 2014	30.28	30.52	30.07	30.09
5583	NYSE	TTC	Mon, Jul 28, 2014	30.48	30.48	30.02	30.29
5582	NYSE	TTC	Fri, Jul 25, 2014	30.75	30.91	30.49	30.52
5581	NYSE	TTC	Thu, Jul 24, 2014	30.94	31.17	30.87	30.88
5580	NYSE	TTC	Wed, Jul 23, 2014	31.10	31.16	30.87	30.94
5579	NYSE	TTC	Tue, Jul 22, 2014	30.77	31.28	30.77	31.14
5578	NYSE	TTC	Mon, Jul 21, 2014	30.54	30.78	30.39	30.71
5577	NYSE	TTC	Fri, Jul 18, 2014	30.68	30.76	30.39	30.64
5576	NYSE	TTC	Thu, Jul 17, 2014	30.75	30.89	30.44	30.48
5575	NYSE	TTC	Wed, Jul 16, 2014	31.07	31.16	30.70	30.92
5574	NYSE	TTC	Tue, Jul 15, 2014	31.32	31.40	30.92	30.95
5573	NYSE	TTC	Mon, Jul 14, 2014	31.07	31.46	31.03	31.31
5572	NYSE	TTC	Fri, Jul 11, 2014	30.89	31.07	30.82	31.03
5571	NYSE	TTC	Thu, Jul 10, 2014	31.27	31.27	30.90	30.94
5570	NYSE	TTC	Wed, Jul 9, 2014	31.52	31.59	31.29	31.45
5569	NYSE	TTC	Tue, Jul 8, 2014	31.52	31.61	31.32	31.39
5568	NYSE	TTC	Mon, Jul 7, 2014	31.69	31.81	31.48	31.62
5567	NYSE	TTC	Thu, Jul 3, 2014	31.51	31.80	31.51	31.70
5566	NYSE	TTC	Wed, Jul 2, 2014	31.73	31.88	31.29	31.50
5565	NYSE	TTC	Tue, Jul 1, 2014	31.91	32.19	31.80	31.89
5564	NYSE	TTC	Mon, Jun 30, 2014	31.47	31.85	31.24	31.80
5563	NYSE	TTC	Fri, Jun 27, 2014	31.24	31.55	31.20	31.55
5562	NYSE	TTC	Thu, Jun 26, 2014	31.56	31.64	31.18	31.23
5561	NYSE	TTC	Wed, Jun 25, 2014	31.56	31.78	31.38	31.55
5560	NYSE	TTC	Tue, Jun 24, 2014	31.97	32.15	31.55	31.62
5559	NYSE	TTC	Mon, Jun 23, 2014	32.05	32.26	31.79	31.97
5558	NYSE	TTC	Fri, Jun 20, 2014	32.19	32.26	31.82	32.16
5557	NYSE	TTC	Thu, Jun 19, 2014	32.18	32.32	31.93	32.08
5556	NYSE	TTC	Wed, Jun 18, 2014	31.97	32.06	31.75	32.02
5555	NYSE	TTC	Tue, Jun 17, 2014	32.06	32.24	31.86	31.98
5554	NYSE	TTC	Mon, Jun 16, 2014	32.41	32.72	31.80	32.14
5553	NYSE	TTC	Fri, Jun 13, 2014	32.39	32.68	32.12	32.31
5552	NYSE	TTC	Thu, Jun 12, 2014	32.49	32.71	32.27	32.42
5551	NYSE	TTC	Wed, Jun 11, 2014	32.54	32.75	32.31	32.48
5550	NYSE	TTC	Tue, Jun 10, 2014	32.89	33.14	32.49	32.82
5549	NYSE	TTC	Mon, Jun 9, 2014	32.70	33.15	32.69	32.93
5548	NYSE	TTC	Fri, Jun 6, 2014	32.64	32.72	32.45	32.71
5547	NYSE	TTC	Thu, Jun 5, 2014	32.29	32.63	32.01	32.57
5546	NYSE	TTC	Wed, Jun 4, 2014	32.25	32.33	32.04	32.18
5545	NYSE	TTC	Tue, Jun 3, 2014	32.24	32.43	32.01	32.31
5544	NYSE	TTC	Mon, Jun 2, 2014	32.33	32.56	32.19	32.42
5543	NYSE	TTC	Fri, May 30, 2014	32.34	32.45	32.12	32.29
5542	NYSE	TTC	Thu, May 29, 2014	32.05	32.31	31.93	32.30
5541	NYSE	TTC	Wed, May 28, 2014	32.04	32.24	31.77	32.02
5540	NYSE	TTC	Tue, May 27, 2014	32.04	32.44	31.90	32.05
5539	NYSE	TTC	Fri, May 23, 2014	31.33	31.96	31.18	31.96
5538	NYSE	TTC	Thu, May 22, 2014	31.12	31.52	30.51	31.32
5537	NYSE	TTC	Wed, May 21, 2014	31.36	31.42	31.11	31.20
5536	NYSE	TTC	Tue, May 20, 2014	31.75	31.75	31.24	31.28
5535	NYSE	TTC	Mon, May 19, 2014	31.53	31.92	31.53	31.82
5534	NYSE	TTC	Fri, May 16, 2014	31.59	31.63	31.30	31.61
5533	NYSE	TTC	Thu, May 15, 2014	31.05	31.61	30.67	31.55
5532	NYSE	TTC	Wed, May 14, 2014	32.39	32.39	30.99	31.07
5531	NYSE	TTC	Tue, May 13, 2014	32.70	32.70	32.30	32.40
5530	NYSE	TTC	Mon, May 12, 2014	32.27	32.79	32.27	32.62
5529	NYSE	TTC	Fri, May 9, 2014	32.22	32.43	31.92	32.27
5528	NYSE	TTC	Thu, May 8, 2014	31.80	32.58	31.80	32.27
5527	NYSE	TTC	Wed, May 7, 2014	31.90	32.00	31.70	31.81
5526	NYSE	TTC	Tue, May 6, 2014	31.96	32.03	31.71	31.82
5525	NYSE	TTC	Mon, May 5, 2014	31.86	32.09	31.74	31.96
5524	NYSE	TTC	Fri, May 2, 2014	32.07	32.38	32.07	32.17
5523	NYSE	TTC	Thu, May 1, 2014	31.73	32.24	31.57	32.06
5522	NYSE	TTC	Wed, Apr 30, 2014	31.55	31.78	31.30	31.77
5521	NYSE	TTC	Tue, Apr 29, 2014	31.74	32.01	31.51	31.56
5520	NYSE	TTC	Mon, Apr 28, 2014	31.80	32.04	31.55	31.73
5519	NYSE	TTC	Fri, Apr 25, 2014	31.67	31.81	31.50	31.67
5518	NYSE	TTC	Thu, Apr 24, 2014	31.60	32.00	31.38	31.83
5517	NYSE	TTC	Wed, Apr 23, 2014	31.79	31.95	31.39	31.61
5516	NYSE	TTC	Tue, Apr 22, 2014	31.81	32.10	31.71	31.84
5515	NYSE	TTC	Mon, Apr 21, 2014	31.44	31.93	31.44	31.81
5514	NYSE	TTC	Thu, Apr 17, 2014	31.48	31.67	31.39	31.46
5513	NYSE	TTC	Wed, Apr 16, 2014	31.41	31.67	31.30	31.52
5512	NYSE	TTC	Tue, Apr 15, 2014	31.48	31.68	30.85	31.29
5511	NYSE	TTC	Mon, Apr 14, 2014	31.10	31.63	30.82	31.40
5510	NYSE	TTC	Fri, Apr 11, 2014	30.99	31.44	30.74	30.78
5509	NYSE	TTC	Thu, Apr 10, 2014	31.72	31.79	31.16	31.26
5508	NYSE	TTC	Wed, Apr 9, 2014	31.36	31.84	31.19	31.72
5507	NYSE	TTC	Tue, Apr 8, 2014	31.05	31.36	30.80	31.28
5506	NYSE	TTC	Mon, Apr 7, 2014	31.67	31.78	30.85	31.02
5505	NYSE	TTC	Fri, Apr 4, 2014	32.32	32.35	31.55	31.71
5504	NYSE	TTC	Thu, Apr 3, 2014	32.38	32.38	31.87	32.07
5503	NYSE	TTC	Wed, Apr 2, 2014	32.24	32.54	32.14	32.31
5502	NYSE	TTC	Tue, Apr 1, 2014	31.58	32.37	31.44	32.37
5501	NYSE	TTC	Mon, Mar 31, 2014	31.50	31.63	31.35	31.60
5500	NYSE	TTC	Fri, Mar 28, 2014	31.52	31.82	31.37	31.44
5499	NYSE	TTC	Thu, Mar 27, 2014	31.53	31.58	31.17	31.44
5498	NYSE	TTC	Wed, Mar 26, 2014	32.33	32.47	31.54	31.54
5497	NYSE	TTC	Tue, Mar 25, 2014	32.36	32.55	32.07	32.15
5496	NYSE	TTC	Mon, Mar 24, 2014	32.69	32.69	32.00	32.18
5495	NYSE	TTC	Fri, Mar 21, 2014	32.83	33.00	32.21	32.58
5494	NYSE	TTC	Thu, Mar 20, 2014	32.20	32.75	32.14	32.65
5493	NYSE	TTC	Wed, Mar 19, 2014	32.42	32.72	32.21	32.41
5492	NYSE	TTC	Tue, Mar 18, 2014	32.57	32.71	32.43	32.58
5491	NYSE	TTC	Mon, Mar 17, 2014	32.63	32.89	32.40	32.51
5490	NYSE	TTC	Fri, Mar 14, 2014	32.52	32.96	32.50	32.53
5489	NYSE	TTC	Thu, Mar 13, 2014	33.24	33.24	32.35	32.51
5488	NYSE	TTC	Wed, Mar 12, 2014	33.18	33.25	33.03	33.10
5487	NYSE	TTC	Tue, Mar 11, 2014	33.50	33.68	33.19	33.34
5486	NYSE	TTC	Mon, Mar 10, 2014	32.96	33.49	32.80	33.47
5485	NYSE	TTC	Fri, Mar 7, 2014	33.38	33.38	33.00	33.10
5484	NYSE	TTC	Thu, Mar 6, 2014	33.05	33.23	32.91	33.13
5483	NYSE	TTC	Wed, Mar 5, 2014	33.08	33.08	32.80	32.97
5482	NYSE	TTC	Tue, Mar 4, 2014	32.92	33.29	32.88	33.08
5481	NYSE	TTC	Mon, Mar 3, 2014	32.68	32.86	32.44	32.47
5480	NYSE	TTC	Fri, Feb 28, 2014	33.03	33.20	32.89	33.12
5479	NYSE	TTC	Thu, Feb 27, 2014	32.78	32.95	32.49	32.93
5478	NYSE	TTC	Wed, Feb 26, 2014	32.80	33.09	32.67	32.83
5477	NYSE	TTC	Tue, Feb 25, 2014	32.63	32.85	32.37	32.74
5476	NYSE	TTC	Mon, Feb 24, 2014	32.83	33.22	32.54	32.54
5475	NYSE	TTC	Fri, Feb 21, 2014	32.59	33.00	32.35	32.87
5474	NYSE	TTC	Thu, Feb 20, 2014	33.07	33.30	32.40	32.70
5473	NYSE	TTC	Wed, Feb 19, 2014	33.32	33.39	32.85	32.97
5472	NYSE	TTC	Tue, Feb 18, 2014	33.20	33.52	33.06	33.45
5471	NYSE	TTC	Fri, Feb 14, 2014	32.54	33.11	32.46	33.01
5470	NYSE	TTC	Thu, Feb 13, 2014	32.15	32.69	32.14	32.56
5469	NYSE	TTC	Wed, Feb 12, 2014	32.31	32.46	32.18	32.36
5468	NYSE	TTC	Tue, Feb 11, 2014	31.93	32.42	31.82	32.37
5467	NYSE	TTC	Mon, Feb 10, 2014	32.14	32.14	31.72	31.95
5466	NYSE	TTC	Fri, Feb 7, 2014	32.08	32.34	31.95	32.15
5465	NYSE	TTC	Thu, Feb 6, 2014	31.12	32.01	31.01	31.97
5464	NYSE	TTC	Wed, Feb 5, 2014	31.19	31.35	30.91	31.08
5463	NYSE	TTC	Tue, Feb 4, 2014	31.05	31.39	30.78	31.24
5462	NYSE	TTC	Mon, Feb 3, 2014	31.68	31.75	30.89	31.00
5461	NYSE	TTC	Fri, Jan 31, 2014	31.22	31.91	31.15	31.68
5460	NYSE	TTC	Thu, Jan 30, 2014	31.25	31.92	31.05	31.60
5459	NYSE	TTC	Wed, Jan 29, 2014	29.45	31.11	29.45	31.00
5458	NYSE	TTC	Tue, Jan 28, 2014	30.88	31.45	30.85	31.08
5457	NYSE	TTC	Mon, Jan 27, 2014	30.25	31.01	29.99	30.79
5456	NYSE	TTC	Fri, Jan 24, 2014	31.72	31.74	30.57	30.60
5455	NYSE	TTC	Thu, Jan 23, 2014	31.76	31.94	31.52	31.93
5454	NYSE	TTC	Wed, Jan 22, 2014	31.87	32.06	31.74	31.96
5453	NYSE	TTC	Tue, Jan 21, 2014	31.91	31.91	31.51	31.88
5452	NYSE	TTC	Fri, Jan 17, 2014	31.96	32.01	31.47	31.66
5451	NYSE	TTC	Thu, Jan 16, 2014	31.93	32.09	31.69	31.98
5450	NYSE	TTC	Wed, Jan 15, 2014	32.03	32.66	31.72	31.95
5449	NYSE	TTC	Tue, Jan 14, 2014	31.64	32.00	31.33	31.99
5448	NYSE	TTC	Mon, Jan 13, 2014	31.47	31.77	31.21	31.51
5447	NYSE	TTC	Fri, Jan 10, 2014	31.57	31.75	31.43	31.51
5446	NYSE	TTC	Thu, Jan 9, 2014	31.47	31.72	31.15	31.47
5445	NYSE	TTC	Wed, Jan 8, 2014	31.67	31.90	31.38	31.49
5444	NYSE	TTC	Tue, Jan 7, 2014	31.85	32.16	31.57	31.60
5443	NYSE	TTC	Mon, Jan 6, 2014	31.90	32.19	31.46	31.69
5442	NYSE	TTC	Fri, Jan 3, 2014	31.30	31.92	31.10	31.70
5441	NYSE	TTC	Thu, Jan 2, 2014	31.58	31.63	31.10	31.32
5440	NYSE	TTC	Tue, Dec 31, 2013	31.67	31.85	31.60	31.80
5439	NYSE	TTC	Mon, Dec 30, 2013	31.54	31.67	31.42	31.60
5438	NYSE	TTC	Fri, Dec 27, 2013	31.55	31.67	31.46	31.51
5437	NYSE	TTC	Thu, Dec 26, 2013	31.51	31.66	31.35	31.42
5436	NYSE	TTC	Tue, Dec 24, 2013	31.21	31.60	31.17	31.58
5435	NYSE	TTC	Mon, Dec 23, 2013	31.18	31.22	30.83	31.22
5434	NYSE	TTC	Fri, Dec 20, 2013	30.57	31.03	30.57	30.94
5433	NYSE	TTC	Thu, Dec 19, 2013	30.86	30.90	30.54	30.60
5432	NYSE	TTC	Wed, Dec 18, 2013	30.23	31.00	30.07	30.86
5431	NYSE	TTC	Tue, Dec 17, 2013	30.35	30.53	29.99	30.17
5430	NYSE	TTC	Mon, Dec 16, 2013	29.72	30.36	29.54	30.31
5429	NYSE	TTC	Fri, Dec 13, 2013	29.53	29.75	29.51	29.61
5428	NYSE	TTC	Thu, Dec 12, 2013	29.54	29.72	29.48	29.55
5427	NYSE	TTC	Wed, Dec 11, 2013	29.85	29.85	29.52	29.62
5426	NYSE	TTC	Tue, Dec 10, 2013	30.00	30.23	29.92	29.96
5425	NYSE	TTC	Mon, Dec 9, 2013	29.71	30.03	29.71	29.98
5424	NYSE	TTC	Fri, Dec 6, 2013	29.69	30.09	29.68	29.75
5423	NYSE	TTC	Thu, Dec 5, 2013	29.74	29.86	28.80	29.66
5422	NYSE	TTC	Wed, Dec 4, 2013	30.07	30.47	29.88	30.12
5421	NYSE	TTC	Tue, Dec 3, 2013	30.56	30.83	29.96	30.10
5420	NYSE	TTC	Mon, Dec 2, 2013	30.74	31.06	30.56	30.70
5419	NYSE	TTC	Fri, Nov 29, 2013	30.65	31.24	30.63	30.86
5418	NYSE	TTC	Wed, Nov 27, 2013	30.68	30.85	30.51	30.65
5417	NYSE	TTC	Tue, Nov 26, 2013	30.43	30.88	30.43	30.69
5416	NYSE	TTC	Mon, Nov 25, 2013	30.57	30.80	30.48	30.53
5415	NYSE	TTC	Fri, Nov 22, 2013	30.41	30.64	30.25	30.52
5414	NYSE	TTC	Thu, Nov 21, 2013	30.16	30.55	30.10	30.48
5413	NYSE	TTC	Wed, Nov 20, 2013	30.08	30.22	29.81	30.12
5412	NYSE	TTC	Tue, Nov 19, 2013	29.79	30.11	29.68	29.93
5411	NYSE	TTC	Mon, Nov 18, 2013	29.93	30.28	29.76	29.85
5410	NYSE	TTC	Fri, Nov 15, 2013	29.75	30.17	29.63	29.92
5409	NYSE	TTC	Thu, Nov 14, 2013	29.44	29.86	29.41	29.72
5408	NYSE	TTC	Wed, Nov 13, 2013	29.04	29.41	29.02	29.41
5407	NYSE	TTC	Tue, Nov 12, 2013	29.20	29.26	29.06	29.16
5406	NYSE	TTC	Mon, Nov 11, 2013	29.15	29.29	29.03	29.19
5405	NYSE	TTC	Fri, Nov 8, 2013	28.57	29.21	28.57	29.09
5404	NYSE	TTC	Thu, Nov 7, 2013	29.30	29.41	28.48	28.63
5403	NYSE	TTC	Wed, Nov 6, 2013	29.47	29.50	29.10	29.27
5402	NYSE	TTC	Tue, Nov 5, 2013	29.35	29.55	29.08	29.28
5401	NYSE	TTC	Mon, Nov 4, 2013	29.38	29.58	29.14	29.58
5400	NYSE	TTC	Fri, Nov 1, 2013	29.47	29.61	29.00	29.23
5399	NYSE	TTC	Thu, Oct 31, 2013	29.40	29.70	29.16	29.47
5398	NYSE	TTC	Wed, Oct 30, 2013	29.50	29.75	29.17	29.33
5397	NYSE	TTC	Tue, Oct 29, 2013	29.28	29.50	29.20	29.48
5396	NYSE	TTC	Mon, Oct 28, 2013	29.24	29.33	29.00	29.27
5395	NYSE	TTC	Fri, Oct 25, 2013	29.09	29.45	29.03	29.26
5394	NYSE	TTC	Thu, Oct 24, 2013	28.99	29.27	28.97	29.27
5393	NYSE	TTC	Wed, Oct 23, 2013	28.89	29.04	28.68	28.94
5392	NYSE	TTC	Tue, Oct 22, 2013	28.90	29.11	28.80	28.99
5391	NYSE	TTC	Mon, Oct 21, 2013	28.73	28.83	28.48	28.69
5390	NYSE	TTC	Fri, Oct 18, 2013	28.56	28.74	28.41	28.74
5389	NYSE	TTC	Thu, Oct 17, 2013	28.17	28.52	28.09	28.52
5388	NYSE	TTC	Wed, Oct 16, 2013	28.03	28.27	27.95	28.19
5387	NYSE	TTC	Tue, Oct 15, 2013	28.21	28.21	27.71	27.93
5386	NYSE	TTC	Mon, Oct 14, 2013	27.85	28.27	27.80	28.23
5385	NYSE	TTC	Fri, Oct 11, 2013	27.38	28.12	27.31	28.04
5384	NYSE	TTC	Thu, Oct 10, 2013	27.17	27.52	27.17	27.47
5383	NYSE	TTC	Wed, Oct 9, 2013	26.82	27.09	26.60	26.92
5382	NYSE	TTC	Tue, Oct 8, 2013	27.15	27.20	26.72	26.76
5381	NYSE	TTC	Mon, Oct 7, 2013	27.16	27.30	27.04	27.19
5380	NYSE	TTC	Fri, Oct 4, 2013	27.20	27.57	27.04	27.50
5379	NYSE	TTC	Thu, Oct 3, 2013	27.35	27.35	26.95	27.19
5378	NYSE	TTC	Wed, Oct 2, 2013	27.61	27.65	27.24	27.47
5377	NYSE	TTC	Tue, Oct 1, 2013	27.25	27.74	27.17	27.74
5376	NYSE	TTC	Mon, Sep 30, 2013	27.12	27.29	26.78	27.18
5375	NYSE	TTC	Fri, Sep 27, 2013	27.34	27.38	27.06	27.16
5374	NYSE	TTC	Thu, Sep 26, 2013	27.21	27.47	27.19	27.41
5373	NYSE	TTC	Wed, Sep 25, 2013	27.67	27.72	27.24	27.28
5372	NYSE	TTC	Tue, Sep 24, 2013	27.19	27.75	27.18	27.60
5371	NYSE	TTC	Mon, Sep 23, 2013	27.14	27.31	26.94	27.13
5370	NYSE	TTC	Fri, Sep 20, 2013	27.31	27.55	27.23	27.28
5369	NYSE	TTC	Thu, Sep 19, 2013	27.52	27.64	27.30	27.31
5368	NYSE	TTC	Wed, Sep 18, 2013	27.19	27.61	26.98	27.50
5367	NYSE	TTC	Tue, Sep 17, 2013	27.28	27.48	27.17	27.24
5366	NYSE	TTC	Mon, Sep 16, 2013	27.60	27.74	27.22	27.31
5365	NYSE	TTC	Fri, Sep 13, 2013	27.41	27.49	27.01	27.47
5364	NYSE	TTC	Thu, Sep 12, 2013	27.45	27.49	27.09	27.26
5363	NYSE	TTC	Wed, Sep 11, 2013	27.22	27.46	27.11	27.46
5362	NYSE	TTC	Tue, Sep 10, 2013	27.07	27.36	27.01	27.28
5361	NYSE	TTC	Mon, Sep 9, 2013	26.68	27.02	26.52	26.98
5360	NYSE	TTC	Fri, Sep 6, 2013	26.80	26.80	26.21	26.58
5359	NYSE	TTC	Thu, Sep 5, 2013	26.67	26.78	26.57	26.61
5358	NYSE	TTC	Wed, Sep 4, 2013	26.63	26.74	26.51	26.65
5357	NYSE	TTC	Tue, Sep 3, 2013	26.64	26.97	26.36	26.65
5356	NYSE	TTC	Fri, Aug 30, 2013	26.73	26.88	26.35	26.41
5355	NYSE	TTC	Thu, Aug 29, 2013	26.20	26.87	26.20	26.75
5354	NYSE	TTC	Wed, Aug 28, 2013	26.45	26.59	26.27	26.37
5353	NYSE	TTC	Tue, Aug 27, 2013	26.53	26.62	26.29	26.42
5352	NYSE	TTC	Mon, Aug 26, 2013	26.78	27.13	26.62	26.82
5351	NYSE	TTC	Fri, Aug 23, 2013	26.24	26.83	26.08	26.82
5350	NYSE	TTC	Thu, Aug 22, 2013	25.00	26.31	24.78	26.16
5349	NYSE	TTC	Wed, Aug 21, 2013	24.06	24.57	24.05	24.39
5348	NYSE	TTC	Tue, Aug 20, 2013	24.07	24.43	24.00	24.19
5347	NYSE	TTC	Mon, Aug 19, 2013	24.06	24.22	23.94	24.00
5346	NYSE	TTC	Fri, Aug 16, 2013	24.22	24.47	24.03	24.07
5345	NYSE	TTC	Thu, Aug 15, 2013	24.06	24.33	23.78	24.21
5344	NYSE	TTC	Wed, Aug 14, 2013	24.46	24.54	24.30	24.39
5343	NYSE	TTC	Tue, Aug 13, 2013	24.70	24.70	24.38	24.47
5342	NYSE	TTC	Mon, Aug 12, 2013	24.28	24.74	24.25	24.71
5341	NYSE	TTC	Fri, Aug 9, 2013	24.38	24.48	24.13	24.41
5340	NYSE	TTC	Thu, Aug 8, 2013	24.26	24.45	24.13	24.44
5339	NYSE	TTC	Wed, Aug 7, 2013	24.31	24.31	24.06	24.10
5338	NYSE	TTC	Tue, Aug 6, 2013	24.62	24.71	24.25	24.36
5337	NYSE	TTC	Mon, Aug 5, 2013	24.63	24.74	24.41	24.68
5336	NYSE	TTC	Fri, Aug 2, 2013	24.74	24.81	24.40	24.69
5335	NYSE	TTC	Thu, Aug 1, 2013	24.93	25.07	24.51	24.89
5334	NYSE	TTC	Wed, Jul 31, 2013	24.55	25.03	24.47	24.64
5333	NYSE	TTC	Tue, Jul 30, 2013	24.57	24.61	24.22	24.46
5332	NYSE	TTC	Mon, Jul 29, 2013	24.07	24.58	24.03	24.48
5331	NYSE	TTC	Fri, Jul 26, 2013	24.20	24.25	23.93	24.13
5330	NYSE	TTC	Thu, Jul 25, 2013	23.91	24.53	23.91	24.38
5329	NYSE	TTC	Wed, Jul 24, 2013	24.29	24.42	24.00	24.16
5328	NYSE	TTC	Tue, Jul 23, 2013	24.33	24.45	24.13	24.17
5327	NYSE	TTC	Mon, Jul 22, 2013	24.35	24.53	24.05	24.31
5326	NYSE	TTC	Fri, Jul 19, 2013	24.25	24.36	23.78	24.36
5325	NYSE	TTC	Thu, Jul 18, 2013	24.38	24.74	24.26	24.28
5324	NYSE	TTC	Wed, Jul 17, 2013	24.48	24.72	24.37	24.38
5323	NYSE	TTC	Tue, Jul 16, 2013	24.49	24.93	24.39	24.43
5322	NYSE	TTC	Mon, Jul 15, 2013	24.68	24.75	24.45	24.51
5321	NYSE	TTC	Fri, Jul 12, 2013	24.85	24.89	24.55	24.69
5320	NYSE	TTC	Thu, Jul 11, 2013	24.44	24.94	24.44	24.85
5319	NYSE	TTC	Wed, Jul 10, 2013	24.24	24.34	24.10	24.13
5318	NYSE	TTC	Tue, Jul 9, 2013	23.95	24.31	23.89	24.31
5317	NYSE	TTC	Mon, Jul 8, 2013	23.72	23.86	23.59	23.77
5316	NYSE	TTC	Fri, Jul 5, 2013	23.16	23.67	23.12	23.63
5315	NYSE	TTC	Wed, Jul 3, 2013	22.99	23.19	22.93	22.98
5314	NYSE	TTC	Tue, Jul 2, 2013	23.05	23.22	22.92	23.13
5313	NYSE	TTC	Mon, Jul 1, 2013	22.82	23.12	22.71	23.08
5312	NYSE	TTC	Fri, Jun 28, 2013	22.81	22.98	22.70	22.71
5311	NYSE	TTC	Thu, Jun 27, 2013	22.67	22.90	22.64	22.82
5310	NYSE	TTC	Wed, Jun 26, 2013	22.73	22.75	22.45	22.54
5309	NYSE	TTC	Tue, Jun 25, 2013	22.62	22.82	22.41	22.64
5308	NYSE	TTC	Mon, Jun 24, 2013	22.42	22.55	22.08	22.33
5307	NYSE	TTC	Fri, Jun 21, 2013	23.14	23.30	22.73	22.80
5306	NYSE	TTC	Thu, Jun 20, 2013	23.18	23.18	22.82	22.92
5305	NYSE	TTC	Wed, Jun 19, 2013	23.89	24.00	23.42	23.50
5304	NYSE	TTC	Tue, Jun 18, 2013	23.55	23.99	23.55	23.94
5303	NYSE	TTC	Mon, Jun 17, 2013	23.84	24.12	23.58	23.70
5302	NYSE	TTC	Fri, Jun 14, 2013	23.79	23.96	23.68	23.70
5301	NYSE	TTC	Thu, Jun 13, 2013	23.19	23.87	23.16	23.81
5300	NYSE	TTC	Wed, Jun 12, 2013	23.60	23.68	23.19	23.25
5299	NYSE	TTC	Tue, Jun 11, 2013	23.22	23.53	23.21	23.48
5298	NYSE	TTC	Mon, Jun 10, 2013	23.52	23.56	23.37	23.55
5297	NYSE	TTC	Fri, Jun 7, 2013	23.34	23.57	22.80	23.52
5296	NYSE	TTC	Thu, Jun 6, 2013	22.75	23.24	22.67	23.22
5295	NYSE	TTC	Wed, Jun 5, 2013	23.02	23.13	22.75	22.76
5294	NYSE	TTC	Tue, Jun 4, 2013	23.54	23.58	22.89	23.09
5293	NYSE	TTC	Mon, Jun 3, 2013	23.81	23.92	23.38	23.50
5292	NYSE	TTC	Fri, May 31, 2013	23.74	24.14	23.56	23.83
5291	NYSE	TTC	Thu, May 30, 2013	23.83	23.96	23.72	23.79
5290	NYSE	TTC	Wed, May 29, 2013	23.88	24.08	23.77	23.83
5289	NYSE	TTC	Tue, May 28, 2013	24.01	24.24	23.92	24.09
5288	NYSE	TTC	Fri, May 24, 2013	24.02	24.02	23.54	23.80
5287	NYSE	TTC	Thu, May 23, 2013	22.50	24.69	22.49	24.12
5286	NYSE	TTC	Wed, May 22, 2013	23.24	23.53	23.14	23.23
5285	NYSE	TTC	Tue, May 21, 2013	23.14	23.44	23.01	23.24
5284	NYSE	TTC	Mon, May 20, 2013	23.12	23.35	23.04	23.23
5283	NYSE	TTC	Fri, May 17, 2013	23.23	23.38	22.99	23.13
5282	NYSE	TTC	Thu, May 16, 2013	23.74	23.80	23.12	23.16
5281	NYSE	TTC	Wed, May 15, 2013	23.77	24.03	23.72	23.85
5280	NYSE	TTC	Tue, May 14, 2013	23.79	24.05	23.77	23.86
5279	NYSE	TTC	Mon, May 13, 2013	23.50	23.87	23.33	23.87
5278	NYSE	TTC	Fri, May 10, 2013	23.36	23.76	23.36	23.68
5277	NYSE	TTC	Thu, May 9, 2013	23.46	23.63	23.36	23.46
5276	NYSE	TTC	Wed, May 8, 2013	23.11	23.57	23.11	23.51
5275	NYSE	TTC	Tue, May 7, 2013	22.78	23.12	22.67	23.12
5274	NYSE	TTC	Mon, May 6, 2013	22.59	22.77	22.50	22.75
5273	NYSE	TTC	Fri, May 3, 2013	22.51	22.80	22.51	22.60
5272	NYSE	TTC	Thu, May 2, 2013	22.13	22.41	22.13	22.29
5271	NYSE	TTC	Wed, May 1, 2013	22.43	22.54	22.01	22.04
5270	NYSE	TTC	Tue, Apr 30, 2013	22.56	22.56	22.22	22.51
5269	NYSE	TTC	Mon, Apr 29, 2013	22.50	22.68	22.39	22.57
5268	NYSE	TTC	Fri, Apr 26, 2013	22.44	22.51	22.19	22.44
5267	NYSE	TTC	Thu, Apr 25, 2013	22.37	22.52	22.29	22.50
5266	NYSE	TTC	Wed, Apr 24, 2013	22.23	22.38	22.14	22.30
5265	NYSE	TTC	Tue, Apr 23, 2013	22.05	22.25	21.88	22.23
5264	NYSE	TTC	Mon, Apr 22, 2013	21.95	22.06	21.71	21.95
5263	NYSE	TTC	Fri, Apr 19, 2013	21.65	22.06	21.57	21.95
5262	NYSE	TTC	Thu, Apr 18, 2013	22.23	22.27	21.61	21.67
5261	NYSE	TTC	Wed, Apr 17, 2013	22.35	22.39	22.02	22.15
5260	NYSE	TTC	Tue, Apr 16, 2013	22.51	22.82	22.46	22.54
5259	NYSE	TTC	Mon, Apr 15, 2013	23.24	23.33	22.43	22.43
5258	NYSE	TTC	Fri, Apr 12, 2013	23.20	23.38	23.18	23.25
5257	NYSE	TTC	Thu, Apr 11, 2013	23.01	23.34	22.99	23.29
5256	NYSE	TTC	Wed, Apr 10, 2013	22.77	23.10	22.65	23.08
5255	NYSE	TTC	Tue, Apr 9, 2013	22.92	22.95	22.64	22.76
5254	NYSE	TTC	Mon, Apr 8, 2013	22.67	22.89	22.66	22.86
5253	NYSE	TTC	Fri, Apr 5, 2013	22.22	22.81	22.05	22.72
5252	NYSE	TTC	Thu, Apr 4, 2013	22.37	22.58	22.15	22.58
5251	NYSE	TTC	Wed, Apr 3, 2013	22.79	22.85	22.28	22.32
5250	NYSE	TTC	Tue, Apr 2, 2013	23.00	23.18	22.73	22.84
5249	NYSE	TTC	Mon, Apr 1, 2013	23.00	23.17	22.78	22.98
5248	NYSE	TTC	Thu, Mar 28, 2013	22.97	23.13	22.87	23.02
5247	NYSE	TTC	Wed, Mar 27, 2013	22.97	23.07	22.85	22.96
5246	NYSE	TTC	Tue, Mar 26, 2013	23.19	23.42	23.08	23.10
5245	NYSE	TTC	Mon, Mar 25, 2013	23.41	23.57	23.15	23.20
5244	NYSE	TTC	Fri, Mar 22, 2013	23.41	23.52	23.30	23.36
5243	NYSE	TTC	Thu, Mar 21, 2013	23.74	23.93	23.33	23.42
5242	NYSE	TTC	Wed, Mar 20, 2013	24.12	24.12	23.71	23.82
5241	NYSE	TTC	Tue, Mar 19, 2013	23.95	24.10	23.69	23.92
5240	NYSE	TTC	Mon, Mar 18, 2013	23.69	23.95	23.52	23.80
5239	NYSE	TTC	Fri, Mar 15, 2013	24.09	24.30	23.68	23.93
5238	NYSE	TTC	Thu, Mar 14, 2013	24.17	24.21	23.97	24.07
5237	NYSE	TTC	Wed, Mar 13, 2013	23.86	24.09	23.66	24.06
5236	NYSE	TTC	Tue, Mar 12, 2013	24.16	24.17	23.68	23.82
5235	NYSE	TTC	Mon, Mar 11, 2013	23.76	24.20	23.70	24.16
5234	NYSE	TTC	Fri, Mar 8, 2013	23.41	23.99	23.41	23.76
5233	NYSE	TTC	Thu, Mar 7, 2013	23.15	23.50	22.69	23.41
5232	NYSE	TTC	Wed, Mar 6, 2013	23.25	23.49	23.12	23.33
5231	NYSE	TTC	Tue, Mar 5, 2013	22.84	23.24	22.82	23.19
5230	NYSE	TTC	Mon, Mar 4, 2013	22.45	22.73	22.35	22.69
5229	NYSE	TTC	Fri, Mar 1, 2013	22.35	22.65	22.08	22.50
5228	NYSE	TTC	Thu, Feb 28, 2013	22.59	22.68	22.34	22.55
5227	NYSE	TTC	Wed, Feb 27, 2013	22.07	22.65	22.07	22.56
5226	NYSE	TTC	Tue, Feb 26, 2013	22.08	22.33	21.96	22.09
5225	NYSE	TTC	Mon, Feb 25, 2013	22.52	22.66	21.97	21.97
5224	NYSE	TTC	Fri, Feb 22, 2013	22.94	22.94	22.22	22.52
5223	NYSE	TTC	Thu, Feb 21, 2013	23.57	23.57	22.13	22.38
5222	NYSE	TTC	Wed, Feb 20, 2013	22.93	23.07	22.52	22.62
5221	NYSE	TTC	Tue, Feb 19, 2013	22.95	23.07	22.90	23.06
5220	NYSE	TTC	Fri, Feb 15, 2013	22.85	22.97	22.81	22.90
5219	NYSE	TTC	Thu, Feb 14, 2013	22.65	22.88	22.65	22.83
5218	NYSE	TTC	Wed, Feb 13, 2013	22.90	22.97	22.68	22.71
5217	NYSE	TTC	Tue, Feb 12, 2013	22.63	22.87	22.63	22.82
5216	NYSE	TTC	Mon, Feb 11, 2013	22.71	22.77	22.49	22.52
5215	NYSE	TTC	Fri, Feb 8, 2013	22.49	22.84	22.47	22.70
5214	NYSE	TTC	Thu, Feb 7, 2013	22.26	22.53	22.16	22.53
5213	NYSE	TTC	Wed, Feb 6, 2013	22.22	22.45	22.16	22.24
5212	NYSE	TTC	Tue, Feb 5, 2013	22.29	22.40	22.21	22.24
5211	NYSE	TTC	Mon, Feb 4, 2013	22.29	22.43	22.07	22.15
5210	NYSE	TTC	Fri, Feb 1, 2013	22.17	22.54	22.15	22.47
5209	NYSE	TTC	Thu, Jan 31, 2013	21.98	22.22	21.93	22.02
5208	NYSE	TTC	Wed, Jan 30, 2013	22.20	22.33	21.95	22.02
5207	NYSE	TTC	Tue, Jan 29, 2013	21.95	22.19	21.90	22.19
5206	NYSE	TTC	Mon, Jan 28, 2013	22.29	22.35	21.35	21.97
5205	NYSE	TTC	Fri, Jan 25, 2013	22.40	22.40	22.17	22.36
5204	NYSE	TTC	Thu, Jan 24, 2013	21.99	22.36	21.89	22.32
5203	NYSE	TTC	Wed, Jan 23, 2013	22.00	22.11	21.81	21.97
5202	NYSE	TTC	Tue, Jan 22, 2013	22.12	22.12	21.91	22.11
5201	NYSE	TTC	Fri, Jan 18, 2013	22.13	22.17	21.85	22.06
5200	NYSE	TTC	Thu, Jan 17, 2013	22.04	22.22	21.95	22.15
5199	NYSE	TTC	Wed, Jan 16, 2013	21.76	21.95	21.72	21.89
5198	NYSE	TTC	Tue, Jan 15, 2013	21.82	21.91	21.70	21.86
5197	NYSE	TTC	Mon, Jan 14, 2013	22.04	22.12	21.80	21.84
5196	NYSE	TTC	Fri, Jan 11, 2013	22.15	22.16	21.79	22.05
5195	NYSE	TTC	Thu, Jan 10, 2013	21.99	22.16	21.83	22.16
5194	NYSE	TTC	Wed, Jan 9, 2013	21.86	21.95	21.69	21.86
5193	NYSE	TTC	Tue, Jan 8, 2013	21.82	21.91	21.54	21.91
5192	NYSE	TTC	Mon, Jan 7, 2013	21.89	21.98	21.71	21.82
5191	NYSE	TTC	Fri, Jan 4, 2013	22.11	22.15	21.93	21.99
5190	NYSE	TTC	Thu, Jan 3, 2013	22.20	22.46	21.99	22.09
5189	NYSE	TTC	Wed, Jan 2, 2013	21.75	22.19	21.75	22.19
5188	NYSE	TTC	Mon, Dec 31, 2012	20.90	21.54	20.87	21.49
5187	NYSE	TTC	Fri, Dec 28, 2012	20.79	21.07	20.79	20.97
5186	NYSE	TTC	Thu, Dec 27, 2012	20.88	20.99	20.62	20.93
5185	NYSE	TTC	Wed, Dec 26, 2012	21.26	21.29	20.89	20.90
5184	NYSE	TTC	Mon, Dec 24, 2012	21.26	21.89	20.95	21.29
5183	NYSE	TTC	Fri, Dec 21, 2012	21.09	21.43	20.54	21.19
5182	NYSE	TTC	Thu, Dec 20, 2012	21.64	21.74	21.36	21.45
5181	NYSE	TTC	Wed, Dec 19, 2012	21.58	21.76	21.33	21.66
5180	NYSE	TTC	Tue, Dec 18, 2012	21.33	21.64	21.19	21.59
5179	NYSE	TTC	Mon, Dec 17, 2012	21.28	21.41	21.07	21.30
5178	NYSE	TTC	Fri, Dec 14, 2012	21.20	21.37	21.03	21.21
5177	NYSE	TTC	Thu, Dec 13, 2012	21.39	21.43	21.03	21.29
5176	NYSE	TTC	Wed, Dec 12, 2012	20.37	21.52	20.18	21.44
5175	NYSE	TTC	Tue, Dec 11, 2012	21.06	21.16	20.96	21.03
5174	NYSE	TTC	Mon, Dec 10, 2012	21.04	21.04	20.75	21.02
5173	NYSE	TTC	Fri, Dec 7, 2012	21.14	21.28	20.92	21.01
5172	NYSE	TTC	Thu, Dec 6, 2012	20.82	21.13	20.70	21.06
5171	NYSE	TTC	Wed, Dec 5, 2012	21.49	22.34	20.95	21.23
5170	NYSE	TTC	Tue, Dec 4, 2012	22.39	22.56	22.20	22.54
5169	NYSE	TTC	Mon, Dec 3, 2012	22.43	22.59	22.05	22.29
5168	NYSE	TTC	Fri, Nov 30, 2012	22.24	22.43	22.10	22.43
5167	NYSE	TTC	Thu, Nov 29, 2012	22.18	22.42	22.06	22.21
5166	NYSE	TTC	Wed, Nov 28, 2012	21.88	22.14	21.65	22.12
5165	NYSE	TTC	Tue, Nov 27, 2012	22.32	22.47	21.91	21.91
5164	NYSE	TTC	Mon, Nov 26, 2012	21.78	22.46	21.73	22.23
5163	NYSE	TTC	Fri, Nov 23, 2012	21.56	21.80	21.41	21.70
5162	NYSE	TTC	Wed, Nov 21, 2012	21.55	21.62	21.30	21.49
5161	NYSE	TTC	Tue, Nov 20, 2012	21.06	21.63	20.98	21.57
5160	NYSE	TTC	Mon, Nov 19, 2012	21.18	21.20	20.84	21.02
5159	NYSE	TTC	Fri, Nov 16, 2012	20.35	21.07	20.34	20.95
5158	NYSE	TTC	Thu, Nov 15, 2012	20.75	20.81	20.27	20.40
5157	NYSE	TTC	Wed, Nov 14, 2012	20.59	20.77	20.45	20.62
5156	NYSE	TTC	Tue, Nov 13, 2012	20.54	20.69	20.41	20.49
5155	NYSE	TTC	Mon, Nov 12, 2012	20.62	20.73	20.46	20.54
5154	NYSE	TTC	Fri, Nov 9, 2012	20.28	20.89	20.13	20.63
5153	NYSE	TTC	Thu, Nov 8, 2012	20.85	20.98	20.57	20.58
5152	NYSE	TTC	Wed, Nov 7, 2012	21.14	21.14	20.85	21.01
5151	NYSE	TTC	Tue, Nov 6, 2012	21.13	21.41	21.13	21.22
5150	NYSE	TTC	Mon, Nov 5, 2012	21.13	21.18	21.01	21.11
5149	NYSE	TTC	Fri, Nov 2, 2012	21.69	21.69	21.10	21.10
5148	NYSE	TTC	Thu, Nov 1, 2012	21.13	21.57	21.13	21.56
5147	NYSE	TTC	Wed, Oct 31, 2012	20.67	21.18	20.61	21.11
5146	NYSE	TTC	Fri, Oct 26, 2012	20.70	20.78	20.47	20.53
5145	NYSE	TTC	Thu, Oct 25, 2012	20.98	21.09	20.62	20.68
5144	NYSE	TTC	Wed, Oct 24, 2012	20.98	21.00	20.72	20.90
5143	NYSE	TTC	Tue, Oct 23, 2012	20.35	20.99	20.11	20.93
5142	NYSE	TTC	Mon, Oct 22, 2012	20.68	20.68	20.40	20.54
5141	NYSE	TTC	Fri, Oct 19, 2012	20.69	20.83	20.57	20.69
5140	NYSE	TTC	Thu, Oct 18, 2012	20.48	20.76	20.48	20.75
5139	NYSE	TTC	Wed, Oct 17, 2012	20.15	20.50	20.13	20.50
5138	NYSE	TTC	Tue, Oct 16, 2012	19.92	20.34	19.91	20.16
5137	NYSE	TTC	Mon, Oct 15, 2012	19.80	20.01	19.69	19.91
5136	NYSE	TTC	Fri, Oct 12, 2012	19.75	19.87	19.60	19.72
5135	NYSE	TTC	Thu, Oct 11, 2012	19.87	19.99	19.64	19.76
5134	NYSE	TTC	Wed, Oct 10, 2012	19.90	19.92	19.64	19.71
5133	NYSE	TTC	Tue, Oct 9, 2012	20.43	20.45	19.89	19.90
5132	NYSE	TTC	Mon, Oct 8, 2012	20.49	20.53	20.38	20.46
5131	NYSE	TTC	Fri, Oct 5, 2012	20.14	20.61	20.13	20.52
5130	NYSE	TTC	Thu, Oct 4, 2012	19.97	20.15	19.80	20.14
5129	NYSE	TTC	Wed, Oct 3, 2012	19.93	20.05	19.84	19.87
5128	NYSE	TTC	Tue, Oct 2, 2012	19.97	20.04	19.74	19.93
5127	NYSE	TTC	Mon, Oct 1, 2012	19.89	20.09	19.64	19.90
5126	NYSE	TTC	Fri, Sep 28, 2012	19.62	19.89	19.35	19.89
5125	NYSE	TTC	Thu, Sep 27, 2012	18.89	19.63	18.84	19.62
5124	NYSE	TTC	Wed, Sep 26, 2012	19.36	19.38	18.78	18.85
5123	NYSE	TTC	Tue, Sep 25, 2012	19.66	19.75	19.32	19.32
5122	NYSE	TTC	Mon, Sep 24, 2012	19.68	19.77	19.57	19.61
5121	NYSE	TTC	Fri, Sep 21, 2012	19.96	20.09	19.70	19.74
5120	NYSE	TTC	Thu, Sep 20, 2012	19.97	19.99	19.75	19.83
5119	NYSE	TTC	Wed, Sep 19, 2012	19.54	20.38	19.52	20.06
5118	NYSE	TTC	Tue, Sep 18, 2012	19.49	19.58	19.29	19.54
5117	NYSE	TTC	Mon, Sep 17, 2012	19.79	19.83	19.41	19.49
5116	NYSE	TTC	Fri, Sep 14, 2012	19.68	20.00	19.68	19.81
5115	NYSE	TTC	Thu, Sep 13, 2012	19.56	19.75	19.29	19.67
5114	NYSE	TTC	Wed, Sep 12, 2012	19.45	19.63	19.38	19.50
5113	NYSE	TTC	Tue, Sep 11, 2012	19.39	19.54	19.27	19.44
5112	NYSE	TTC	Mon, Sep 10, 2012	19.33	19.43	19.24	19.32
5111	NYSE	TTC	Fri, Sep 7, 2012	19.54	19.57	19.35	19.36
5110	NYSE	TTC	Thu, Sep 6, 2012	19.00	19.55	18.94	19.47
5109	NYSE	TTC	Wed, Sep 5, 2012	18.90	19.08	18.88	19.00
5108	NYSE	TTC	Tue, Sep 4, 2012	18.60	19.00	18.41	18.97
5107	NYSE	TTC	Fri, Aug 31, 2012	18.75	18.79	18.49	18.60
5106	NYSE	TTC	Thu, Aug 30, 2012	18.56	18.69	18.44	18.64
5105	NYSE	TTC	Wed, Aug 29, 2012	18.73	18.77	18.63	18.69
5104	NYSE	TTC	Tue, Aug 28, 2012	18.78	18.99	18.65	18.69
5103	NYSE	TTC	Mon, Aug 27, 2012	18.99	19.15	18.63	18.76
5102	NYSE	TTC	Fri, Aug 24, 2012	18.78	19.15	18.63	19.01
5101	NYSE	TTC	Thu, Aug 23, 2012	17.85	19.09	17.82	18.74
5100	NYSE	TTC	Wed, Aug 22, 2012	18.49	18.90	18.46	18.79
5099	NYSE	TTC	Tue, Aug 21, 2012	18.62	18.88	18.49	18.53
5098	NYSE	TTC	Mon, Aug 20, 2012	19.20	19.36	18.50	18.61
5097	NYSE	TTC	Fri, Aug 17, 2012	19.23	19.60	19.05	19.55
5096	NYSE	TTC	Thu, Aug 16, 2012	18.46	19.35	18.33	19.16
5095	NYSE	TTC	Wed, Aug 15, 2012	18.33	18.55	18.29	18.53
5094	NYSE	TTC	Tue, Aug 14, 2012	18.51	18.66	18.35	18.40
5093	NYSE	TTC	Mon, Aug 13, 2012	18.63	18.68	18.39	18.47
5092	NYSE	TTC	Fri, Aug 10, 2012	18.59	18.84	18.57	18.71
5091	NYSE	TTC	Thu, Aug 9, 2012	19.13	19.20	18.61	18.74
5090	NYSE	TTC	Wed, Aug 8, 2012	18.87	19.24	18.87	19.22
5089	NYSE	TTC	Tue, Aug 7, 2012	18.91	19.21	18.83	19.01
5088	NYSE	TTC	Mon, Aug 6, 2012	18.98	19.09	18.78	18.87
5087	NYSE	TTC	Fri, Aug 3, 2012	18.72	19.26	18.69	18.96
5086	NYSE	TTC	Thu, Aug 2, 2012	18.40	18.74	18.26	18.52
5085	NYSE	TTC	Wed, Aug 1, 2012	18.93	19.12	18.51	18.52
5084	NYSE	TTC	Tue, Jul 31, 2012	18.88	19.04	18.80	18.80
5083	NYSE	TTC	Mon, Jul 30, 2012	18.95	19.05	18.75	18.85
5082	NYSE	TTC	Fri, Jul 27, 2012	18.85	19.09	18.76	18.92
5081	NYSE	TTC	Thu, Jul 26, 2012	18.81	18.96	18.50	18.77
5080	NYSE	TTC	Wed, Jul 25, 2012	18.74	18.98	18.56	18.62
5079	NYSE	TTC	Tue, Jul 24, 2012	19.19	19.24	18.50	18.74
5078	NYSE	TTC	Mon, Jul 23, 2012	19.44	19.53	19.11	19.16
5077	NYSE	TTC	Fri, Jul 20, 2012	19.86	19.90	19.60	19.78
5076	NYSE	TTC	Thu, Jul 19, 2012	19.50	20.17	19.42	19.93
5075	NYSE	TTC	Wed, Jul 18, 2012	19.19	19.47	19.19	19.42
5074	NYSE	TTC	Tue, Jul 17, 2012	19.40	19.47	19.08	19.21
5073	NYSE	TTC	Mon, Jul 16, 2012	19.32	19.49	19.16	19.28
5072	NYSE	TTC	Fri, Jul 13, 2012	18.92	19.37	18.92	19.34
5071	NYSE	TTC	Thu, Jul 12, 2012	18.77	19.02	18.13	18.91
5070	NYSE	TTC	Wed, Jul 11, 2012	19.10	19.13	18.88	18.93
5069	NYSE	TTC	Tue, Jul 10, 2012	19.12	19.61	18.99	19.06
5068	NYSE	TTC	Mon, Jul 9, 2012	18.97	19.07	18.76	19.04
5067	NYSE	TTC	Fri, Jul 6, 2012	18.99	19.12	18.91	18.93
5066	NYSE	TTC	Thu, Jul 5, 2012	18.75	19.15	18.74	19.11
5065	NYSE	TTC	Tue, Jul 3, 2012	18.34	18.75	18.34	18.75
5064	NYSE	TTC	Mon, Jul 2, 2012	18.34	18.46	18.08	18.38
5063	NYSE	TTC	Fri, Jun 29, 2012	9.17	9.18	9.07	9.16
5062	NYSE	TTC	Thu, Jun 28, 2012	17.97	18.21	17.88	18.10
5061	NYSE	TTC	Wed, Jun 27, 2012	18.00	18.13	17.85	18.05
5060	NYSE	TTC	Tue, Jun 26, 2012	18.13	18.13	17.73	17.94
5059	NYSE	TTC	Mon, Jun 25, 2012	18.18	18.32	18.06	18.07
5058	NYSE	TTC	Fri, Jun 22, 2012	18.13	18.41	18.01	18.38
5057	NYSE	TTC	Thu, Jun 21, 2012	18.53	18.53	18.07	18.10
5056	NYSE	TTC	Wed, Jun 20, 2012	18.75	18.84	18.28	18.59
5055	NYSE	TTC	Tue, Jun 19, 2012	18.65	19.04	18.63	18.85
5054	NYSE	TTC	Mon, Jun 18, 2012	18.27	18.68	18.25	18.65
5053	NYSE	TTC	Fri, Jun 15, 2012	18.19	18.40	18.11	18.39
5052	NYSE	TTC	Thu, Jun 14, 2012	18.30	18.47	18.15	18.19
5051	NYSE	TTC	Wed, Jun 13, 2012	18.10	18.29	17.90	18.20
5050	NYSE	TTC	Tue, Jun 12, 2012	17.95	18.15	17.74	18.08
5049	NYSE	TTC	Mon, Jun 11, 2012	18.26	18.26	17.81	17.83
5048	NYSE	TTC	Fri, Jun 8, 2012	17.98	18.12	17.76	18.09
5047	NYSE	TTC	Thu, Jun 7, 2012	18.17	18.40	17.96	18.05
5046	NYSE	TTC	Wed, Jun 6, 2012	17.96	18.17	17.79	17.98
5045	NYSE	TTC	Tue, Jun 5, 2012	17.73	17.82	17.54	17.78
5044	NYSE	TTC	Mon, Jun 4, 2012	17.95	18.00	17.55	17.73
5043	NYSE	TTC	Fri, Jun 1, 2012	18.29	18.32	17.88	17.92
5042	NYSE	TTC	Thu, May 31, 2012	18.55	18.72	18.18	18.63
5041	NYSE	TTC	Wed, May 30, 2012	18.66	18.75	18.55	18.68
5040	NYSE	TTC	Tue, May 29, 2012	18.79	19.22	18.79	18.86
5039	NYSE	TTC	Fri, May 25, 2012	18.63	19.07	18.53	18.72
5038	NYSE	TTC	Thu, May 24, 2012	17.43	18.71	17.13	18.67
5037	NYSE	TTC	Wed, May 23, 2012	16.85	17.12	16.75	17.03
5036	NYSE	TTC	Tue, May 22, 2012	16.96	17.23	16.85	16.93
5035	NYSE	TTC	Mon, May 21, 2012	16.59	17.00	16.59	16.97
5034	NYSE	TTC	Fri, May 18, 2012	16.47	16.76	16.46	16.60
5033	NYSE	TTC	Thu, May 17, 2012	17.10	17.17	16.38	16.44
5032	NYSE	TTC	Wed, May 16, 2012	17.40	17.44	17.07	17.12
5031	NYSE	TTC	Tue, May 15, 2012	17.22	17.54	17.21	17.32
5030	NYSE	TTC	Mon, May 14, 2012	17.44	17.55	17.19	17.28
5029	NYSE	TTC	Fri, May 11, 2012	17.17	17.64	17.15	17.56
5028	NYSE	TTC	Thu, May 10, 2012	17.48	17.58	17.17	17.29
5027	NYSE	TTC	Wed, May 9, 2012	17.15	17.52	17.15	17.36
5026	NYSE	TTC	Tue, May 8, 2012	17.48	17.54	17.20	17.40
5025	NYSE	TTC	Mon, May 7, 2012	17.60	17.83	17.48	17.62
5024	NYSE	TTC	Fri, May 4, 2012	17.88	17.88	17.58	17.65
5023	NYSE	TTC	Thu, May 3, 2012	17.96	18.03	17.78	17.93
5022	NYSE	TTC	Wed, May 2, 2012	17.81	18.02	17.80	17.93
5021	NYSE	TTC	Tue, May 1, 2012	17.85	18.26	17.85	17.88
5020	NYSE	TTC	Mon, Apr 30, 2012	17.83	17.97	17.73	17.87
5019	NYSE	TTC	Fri, Apr 27, 2012	17.77	18.00	17.49	17.92
5018	NYSE	TTC	Thu, Apr 26, 2012	17.76	17.92	17.64	17.70
5017	NYSE	TTC	Wed, Apr 25, 2012	17.81	18.00	17.71	17.80
5016	NYSE	TTC	Tue, Apr 24, 2012	17.56	17.93	17.49	17.64
5015	NYSE	TTC	Mon, Apr 23, 2012	17.35	17.72	17.24	17.63
5014	NYSE	TTC	Fri, Apr 20, 2012	17.80	17.87	17.58	17.80
5013	NYSE	TTC	Thu, Apr 19, 2012	17.96	18.02	17.57	17.73
5012	NYSE	TTC	Wed, Apr 18, 2012	17.87	18.06	17.86	17.95
5011	NYSE	TTC	Tue, Apr 17, 2012	18.00	18.19	17.94	17.97
5010	NYSE	TTC	Mon, Apr 16, 2012	17.71	18.00	17.62	17.89
5009	NYSE	TTC	Fri, Apr 13, 2012	17.72	17.83	17.59	17.59
5008	NYSE	TTC	Thu, Apr 12, 2012	17.29	17.94	17.29	17.73
5007	NYSE	TTC	Wed, Apr 11, 2012	17.06	17.39	17.04	17.27
5006	NYSE	TTC	Tue, Apr 10, 2012	17.56	17.56	16.87	16.91
5005	NYSE	TTC	Mon, Apr 9, 2012	17.53	17.65	17.44	17.59
5004	NYSE	TTC	Thu, Apr 5, 2012	17.80	18.00	17.72	17.77
5003	NYSE	TTC	Wed, Apr 4, 2012	17.76	17.94	17.55	17.94
5002	NYSE	TTC	Tue, Apr 3, 2012	17.80	17.92	17.76	17.88
5001	NYSE	TTC	Mon, Apr 2, 2012	17.75	17.90	17.66	17.86
5000	NYSE	TTC	Fri, Mar 30, 2012	17.91	17.91	17.77	17.78
4999	NYSE	TTC	Thu, Mar 29, 2012	17.70	17.90	17.60	17.84
4998	NYSE	TTC	Wed, Mar 28, 2012	17.82	17.89	17.61	17.87
4997	NYSE	TTC	Tue, Mar 27, 2012	17.85	17.93	17.82	17.84
4996	NYSE	TTC	Mon, Mar 26, 2012	17.68	17.95	17.66	17.87
4995	NYSE	TTC	Fri, Mar 23, 2012	17.75	17.75	17.38	17.57
4994	NYSE	TTC	Thu, Mar 22, 2012	17.72	17.81	17.53	17.76
4993	NYSE	TTC	Wed, Mar 21, 2012	17.68	17.85	17.64	17.81
4992	NYSE	TTC	Tue, Mar 20, 2012	17.62	17.78	17.52	17.78
4991	NYSE	TTC	Mon, Mar 19, 2012	17.72	17.88	17.58	17.74
4990	NYSE	TTC	Fri, Mar 16, 2012	17.98	17.98	17.68	17.73
4989	NYSE	TTC	Thu, Mar 15, 2012	17.88	18.00	17.81	17.99
4988	NYSE	TTC	Wed, Mar 14, 2012	17.71	17.93	17.61	17.92
4987	NYSE	TTC	Tue, Mar 13, 2012	17.33	17.68	17.25	17.68
4986	NYSE	TTC	Mon, Mar 12, 2012	17.12	17.30	17.12	17.27
4985	NYSE	TTC	Fri, Mar 9, 2012	17.05	17.29	17.05	17.20
4984	NYSE	TTC	Thu, Mar 8, 2012	16.86	17.19	16.86	17.14
4983	NYSE	TTC	Wed, Mar 7, 2012	16.84	16.94	16.75	16.81
4982	NYSE	TTC	Tue, Mar 6, 2012	16.65	16.91	16.64	16.77
4981	NYSE	TTC	Mon, Mar 5, 2012	16.76	16.91	16.74	16.88
4980	NYSE	TTC	Fri, Mar 2, 2012	16.99	17.04	16.75	16.79
4979	NYSE	TTC	Thu, Mar 1, 2012	16.93	17.16	16.90	16.98
4978	NYSE	TTC	Wed, Feb 29, 2012	16.67	17.02	16.67	16.94
4977	NYSE	TTC	Tue, Feb 28, 2012	16.60	16.85	16.41	16.68
4976	NYSE	TTC	Mon, Feb 27, 2012	16.07	16.60	15.98	16.49
4975	NYSE	TTC	Fri, Feb 24, 2012	16.31	16.31	15.89	16.11
4974	NYSE	TTC	Thu, Feb 23, 2012	16.50	16.84	15.98	16.28
4973	NYSE	TTC	Wed, Feb 22, 2012	15.81	16.21	15.74	15.95
4972	NYSE	TTC	Tue, Feb 21, 2012	15.20	15.89	15.17	15.88
4971	NYSE	TTC	Fri, Feb 17, 2012	15.47	15.47	15.00	15.14
4970	NYSE	TTC	Thu, Feb 16, 2012	15.50	15.68	15.44	15.52
4969	NYSE	TTC	Wed, Feb 15, 2012	15.88	15.88	15.30	15.49
4968	NYSE	TTC	Tue, Feb 14, 2012	15.94	15.98	15.73	15.84
4967	NYSE	TTC	Mon, Feb 13, 2012	16.00	16.04	15.86	15.96
4966	NYSE	TTC	Fri, Feb 10, 2012	16.00	16.03	15.82	15.90
4965	NYSE	TTC	Thu, Feb 9, 2012	16.07	16.11	15.91	16.08
4964	NYSE	TTC	Wed, Feb 8, 2012	16.08	16.18	15.92	16.07
4963	NYSE	TTC	Tue, Feb 7, 2012	16.20	16.20	16.01	16.09
4962	NYSE	TTC	Mon, Feb 6, 2012	16.26	16.35	16.21	16.26
4961	NYSE	TTC	Fri, Feb 3, 2012	16.24	16.44	16.22	16.33
4960	NYSE	TTC	Thu, Feb 2, 2012	16.13	16.26	16.05	16.08
4959	NYSE	TTC	Wed, Feb 1, 2012	15.96	16.16	15.93	16.14
4958	NYSE	TTC	Tue, Jan 31, 2012	16.15	16.18	15.62	15.85
4957	NYSE	TTC	Mon, Jan 30, 2012	16.08	16.10	15.82	16.06
4956	NYSE	TTC	Fri, Jan 27, 2012	16.05	16.30	16.04	16.22
4955	NYSE	TTC	Thu, Jan 26, 2012	16.25	16.31	16.09	16.13
4954	NYSE	TTC	Wed, Jan 25, 2012	15.88	16.25	15.86	16.23
4953	NYSE	TTC	Tue, Jan 24, 2012	15.83	15.92	15.76	15.91
4952	NYSE	TTC	Mon, Jan 23, 2012	16.05	16.10	15.82	15.95
4951	NYSE	TTC	Fri, Jan 20, 2012	16.00	16.06	15.94	16.03
4950	NYSE	TTC	Thu, Jan 19, 2012	16.10	16.16	16.04	16.04
4949	NYSE	TTC	Wed, Jan 18, 2012	15.76	16.11	15.54	16.09
4948	NYSE	TTC	Tue, Jan 17, 2012	16.57	16.57	15.76	15.76
4947	NYSE	TTC	Fri, Jan 13, 2012	16.03	16.21	15.91	16.13
4946	NYSE	TTC	Thu, Jan 12, 2012	16.09	16.17	15.92	16.13
4945	NYSE	TTC	Wed, Jan 11, 2012	16.02	16.18	15.97	16.09
4944	NYSE	TTC	Tue, Jan 10, 2012	16.00	16.22	15.86	16.10
4943	NYSE	TTC	Mon, Jan 9, 2012	15.80	15.88	15.74	15.84
4942	NYSE	TTC	Fri, Jan 6, 2012	15.80	15.90	15.68	15.78
4941	NYSE	TTC	Thu, Jan 5, 2012	15.51	15.86	15.39	15.80
4940	NYSE	TTC	Wed, Jan 4, 2012	15.35	15.67	15.30	15.63
4939	NYSE	TTC	Tue, Jan 3, 2012	15.44	15.56	15.26	15.40
4938	NYSE	TTC	Fri, Dec 30, 2011	15.44	15.44	15.17	15.17
4937	NYSE	TTC	Thu, Dec 29, 2011	15.17	15.49	15.17	15.44
4936	NYSE	TTC	Wed, Dec 28, 2011	15.40	15.50	15.14	15.16
4935	NYSE	TTC	Tue, Dec 27, 2011	15.36	15.59	15.29	15.45
4934	NYSE	TTC	Fri, Dec 23, 2011	15.43	15.54	15.29	15.40
4933	NYSE	TTC	Thu, Dec 22, 2011	15.40	15.51	15.25	15.35
4932	NYSE	TTC	Wed, Dec 21, 2011	15.00	15.41	14.90	15.38
4931	NYSE	TTC	Tue, Dec 20, 2011	15.00	15.13	14.91	15.10
4930	NYSE	TTC	Mon, Dec 19, 2011	14.76	15.03	14.54	14.70
4929	NYSE	TTC	Fri, Dec 16, 2011	14.51	14.84	14.47	14.82
4928	NYSE	TTC	Thu, Dec 15, 2011	14.50	14.57	14.39	14.45
4927	NYSE	TTC	Wed, Dec 14, 2011	14.36	14.39	14.16	14.33
4926	NYSE	TTC	Tue, Dec 13, 2011	14.52	14.60	14.38	14.48
4925	NYSE	TTC	Mon, Dec 12, 2011	14.29	14.46	14.21	14.45
4924	NYSE	TTC	Fri, Dec 9, 2011	14.32	14.54	14.23	14.49
4923	NYSE	TTC	Thu, Dec 8, 2011	14.02	14.44	14.02	14.26
4922	NYSE	TTC	Wed, Dec 7, 2011	14.13	14.23	13.73	14.11
4921	NYSE	TTC	Tue, Dec 6, 2011	14.60	14.66	13.87	14.22
4920	NYSE	TTC	Mon, Dec 5, 2011	14.27	14.46	14.14	14.43
4919	NYSE	TTC	Fri, Dec 2, 2011	14.26	14.41	14.06	14.08
4918	NYSE	TTC	Thu, Dec 1, 2011	14.05	14.35	14.05	14.16
4917	NYSE	TTC	Wed, Nov 30, 2011	14.06	14.12	13.87	14.12
4916	NYSE	TTC	Tue, Nov 29, 2011	13.39	13.62	13.30	13.54
4915	NYSE	TTC	Mon, Nov 28, 2011	13.40	13.54	13.32	13.43
4914	NYSE	TTC	Fri, Nov 25, 2011	13.01	13.19	13.00	13.00
4913	NYSE	TTC	Wed, Nov 23, 2011	13.36	13.42	13.09	13.10
4912	NYSE	TTC	Tue, Nov 22, 2011	13.50	13.57	13.36	13.44
4911	NYSE	TTC	Mon, Nov 21, 2011	13.67	13.74	13.46	13.51
4910	NYSE	TTC	Fri, Nov 18, 2011	13.90	14.02	13.80	13.91
4909	NYSE	TTC	Thu, Nov 17, 2011	14.16	14.20	13.77	13.87
4908	NYSE	TTC	Wed, Nov 16, 2011	14.30	14.55	14.15	14.17
4907	NYSE	TTC	Tue, Nov 15, 2011	14.37	14.62	14.31	14.46
4906	NYSE	TTC	Mon, Nov 14, 2011	14.63	14.70	14.29	14.48
4905	NYSE	TTC	Fri, Nov 11, 2011	14.28	14.66	14.19	14.60
4904	NYSE	TTC	Thu, Nov 10, 2011	14.31	14.36	14.07	14.07
4903	NYSE	TTC	Wed, Nov 9, 2011	14.25	14.41	14.10	14.19
4902	NYSE	TTC	Tue, Nov 8, 2011	14.16	14.59	14.14	14.54
4901	NYSE	TTC	Mon, Nov 7, 2011	14.06	14.10	13.81	14.07
4900	NYSE	TTC	Fri, Nov 4, 2011	13.97	14.11	13.73	14.07
4899	NYSE	TTC	Thu, Nov 3, 2011	13.82	14.16	13.57	14.11
4898	NYSE	TTC	Wed, Nov 2, 2011	13.44	13.71	13.41	13.65
4897	NYSE	TTC	Tue, Nov 1, 2011	13.06	13.38	12.95	13.24
4896	NYSE	TTC	Mon, Oct 31, 2011	13.50	13.74	13.39	13.51
4895	NYSE	TTC	Fri, Oct 28, 2011	13.75	13.88	13.58	13.70
4894	NYSE	TTC	Thu, Oct 27, 2011	13.89	14.14	13.55	13.87
4893	NYSE	TTC	Wed, Oct 26, 2011	13.49	13.49	13.17	13.40
4892	NYSE	TTC	Tue, Oct 25, 2011	13.39	13.47	13.12	13.30
4891	NYSE	TTC	Mon, Oct 24, 2011	13.20	13.58	13.20	13.50
4890	NYSE	TTC	Fri, Oct 21, 2011	13.16	13.22	13.01	13.19
4889	NYSE	TTC	Thu, Oct 20, 2011	13.08	13.09	12.79	13.04
4888	NYSE	TTC	Wed, Oct 19, 2011	13.23	13.31	12.93	13.02
4887	NYSE	TTC	Tue, Oct 18, 2011	12.88	13.42	12.76	13.27
4886	NYSE	TTC	Mon, Oct 17, 2011	13.15	13.15	12.84	12.88
4885	NYSE	TTC	Fri, Oct 14, 2011	13.08	13.26	13.01	13.20
4884	NYSE	TTC	Thu, Oct 13, 2011	12.89	12.97	12.75	12.92
4883	NYSE	TTC	Wed, Oct 12, 2011	13.05	13.11	12.89	12.94
4882	NYSE	TTC	Tue, Oct 11, 2011	12.80	13.04	12.78	12.96
4881	NYSE	TTC	Mon, Oct 10, 2011	12.60	12.85	12.53	12.85
4880	NYSE	TTC	Fri, Oct 7, 2011	12.72	12.72	12.31	12.41
4879	NYSE	TTC	Thu, Oct 6, 2011	12.36	12.66	12.21	12.65
4878	NYSE	TTC	Wed, Oct 5, 2011	12.13	12.39	12.00	12.36
4877	NYSE	TTC	Tue, Oct 4, 2011	11.32	12.12	11.26	12.11
4876	NYSE	TTC	Mon, Oct 3, 2011	12.25	12.30	11.39	11.41
4875	NYSE	TTC	Fri, Sep 30, 2011	12.35	12.58	12.27	12.32
4874	NYSE	TTC	Thu, Sep 29, 2011	12.60	12.76	12.25	12.56
4873	NYSE	TTC	Wed, Sep 28, 2011	12.90	12.95	12.44	12.44
4872	NYSE	TTC	Tue, Sep 27, 2011	12.88	13.23	12.86	12.91
4871	NYSE	TTC	Mon, Sep 26, 2011	12.57	12.69	12.42	12.66
4870	NYSE	TTC	Fri, Sep 23, 2011	12.16	12.59	12.13	12.50
4869	NYSE	TTC	Thu, Sep 22, 2011	12.41	12.51	12.17	12.24
4868	NYSE	TTC	Wed, Sep 21, 2011	13.07	13.20	12.74	12.75
4867	NYSE	TTC	Tue, Sep 20, 2011	13.27	13.45	13.07	13.07
4866	NYSE	TTC	Mon, Sep 19, 2011	13.17	13.37	13.10	13.25
4865	NYSE	TTC	Fri, Sep 16, 2011	13.55	13.69	13.41	13.44
4864	NYSE	TTC	Thu, Sep 15, 2011	13.47	13.51	13.25	13.48
4863	NYSE	TTC	Wed, Sep 14, 2011	13.06	13.52	12.96	13.31
4862	NYSE	TTC	Tue, Sep 13, 2011	12.65	13.07	12.65	13.02
4861	NYSE	TTC	Mon, Sep 12, 2011	12.54	12.80	12.47	12.70
4860	NYSE	TTC	Fri, Sep 9, 2011	12.93	12.94	12.59	12.74
4859	NYSE	TTC	Thu, Sep 8, 2011	13.35	13.43	13.02	13.07
4858	NYSE	TTC	Wed, Sep 7, 2011	13.28	13.53	13.24	13.48
4857	NYSE	TTC	Tue, Sep 6, 2011	12.70	13.10	12.65	13.05
4856	NYSE	TTC	Fri, Sep 2, 2011	13.16	13.26	13.00	13.02
4855	NYSE	TTC	Thu, Sep 1, 2011	13.71	13.78	13.37	13.42
4854	NYSE	TTC	Wed, Aug 31, 2011	13.56	13.79	13.45	13.64
4853	NYSE	TTC	Tue, Aug 30, 2011	13.27	13.69	13.20	13.46
4852	NYSE	TTC	Mon, Aug 29, 2011	13.12	13.38	13.08	13.36
4851	NYSE	TTC	Fri, Aug 26, 2011	12.56	13.07	12.50	12.97
4850	NYSE	TTC	Thu, Aug 25, 2011	12.64	13.12	12.57	12.60
4849	NYSE	TTC	Wed, Aug 24, 2011	12.15	12.41	12.09	12.41
4848	NYSE	TTC	Tue, Aug 23, 2011	11.73	12.15	11.57	12.15
4847	NYSE	TTC	Mon, Aug 22, 2011	12.01	12.04	11.61	11.69
4846	NYSE	TTC	Fri, Aug 19, 2011	11.62	12.42	11.62	11.79
4845	NYSE	TTC	Thu, Aug 18, 2011	12.03	12.44	11.67	11.81
4844	NYSE	TTC	Wed, Aug 17, 2011	12.56	12.72	12.34	12.40
4843	NYSE	TTC	Tue, Aug 16, 2011	12.19	12.59	12.13	12.45
4842	NYSE	TTC	Mon, Aug 15, 2011	12.16	12.30	12.02	12.30
4841	NYSE	TTC	Fri, Aug 12, 2011	12.25	12.27	11.99	12.03
4840	NYSE	TTC	Thu, Aug 11, 2011	11.76	12.28	11.58	12.11
4839	NYSE	TTC	Wed, Aug 10, 2011	11.84	12.09	11.70	11.71
4838	NYSE	TTC	Tue, Aug 9, 2011	11.86	12.18	11.42	12.16
4837	NYSE	TTC	Mon, Aug 8, 2011	12.41	12.67	11.70	11.70
4836	NYSE	TTC	Fri, Aug 5, 2011	12.75	13.01	12.29	12.86
4835	NYSE	TTC	Thu, Aug 4, 2011	13.05	13.12	12.62	12.62
4834	NYSE	TTC	Wed, Aug 3, 2011	13.08	13.27	12.83	13.20
4833	NYSE	TTC	Tue, Aug 2, 2011	13.47	13.61	13.07	13.07
4832	NYSE	TTC	Mon, Aug 1, 2011	13.81	13.81	13.43	13.54
4831	NYSE	TTC	Fri, Jul 29, 2011	13.30	13.54	12.97	13.46
4830	NYSE	TTC	Thu, Jul 28, 2011	13.74	13.89	13.51	13.52
4829	NYSE	TTC	Wed, Jul 27, 2011	14.21	14.25	13.75	13.77
4828	NYSE	TTC	Tue, Jul 26, 2011	14.45	14.45	14.25	14.31
4827	NYSE	TTC	Mon, Jul 25, 2011	14.35	14.51	14.30	14.40
4826	NYSE	TTC	Fri, Jul 22, 2011	14.47	14.51	14.39	14.45
4825	NYSE	TTC	Thu, Jul 21, 2011	14.41	14.55	14.37	14.51
4824	NYSE	TTC	Wed, Jul 20, 2011	14.43	14.43	14.24	14.37
4823	NYSE	TTC	Tue, Jul 19, 2011	14.29	14.43	14.21	14.41
4822	NYSE	TTC	Mon, Jul 18, 2011	14.39	14.39	14.13	14.23
4821	NYSE	TTC	Fri, Jul 15, 2011	14.56	14.58	14.32	14.43
4820	NYSE	TTC	Thu, Jul 14, 2011	15.08	15.08	14.40	14.55
4819	NYSE	TTC	Wed, Jul 13, 2011	15.14	15.20	15.03	15.08
4818	NYSE	TTC	Tue, Jul 12, 2011	15.11	15.13	14.96	15.04
4817	NYSE	TTC	Mon, Jul 11, 2011	15.27	15.30	15.06	15.15
4816	NYSE	TTC	Fri, Jul 8, 2011	15.46	15.47	15.30	15.46
4815	NYSE	TTC	Thu, Jul 7, 2011	15.62	15.67	15.53	15.62
4814	NYSE	TTC	Wed, Jul 6, 2011	15.39	15.52	15.30	15.48
4813	NYSE	TTC	Tue, Jul 5, 2011	15.40	15.44	15.24	15.39
4812	NYSE	TTC	Fri, Jul 1, 2011	15.13	15.54	15.09	15.41
4811	NYSE	TTC	Thu, Jun 30, 2011	15.02	15.27	15.01	15.13
4810	NYSE	TTC	Wed, Jun 29, 2011	15.07	15.12	14.90	14.98
4809	NYSE	TTC	Tue, Jun 28, 2011	14.97	15.02	14.92	15.02
4808	NYSE	TTC	Mon, Jun 27, 2011	14.96	15.04	14.84	14.93
4807	NYSE	TTC	Fri, Jun 24, 2011	15.05	15.11	14.88	14.93
4806	NYSE	TTC	Thu, Jun 23, 2011	14.73	15.07	14.70	15.05
4805	NYSE	TTC	Wed, Jun 22, 2011	14.92	15.05	14.88	14.93
4804	NYSE	TTC	Tue, Jun 21, 2011	14.80	15.00	14.73	14.97
4803	NYSE	TTC	Mon, Jun 20, 2011	14.59	14.77	14.56	14.74
4802	NYSE	TTC	Fri, Jun 17, 2011	14.75	14.83	14.58	14.59
4801	NYSE	TTC	Thu, Jun 16, 2011	14.69	14.71	14.45	14.63
4800	NYSE	TTC	Wed, Jun 15, 2011	15.01	15.07	14.69	14.69
4799	NYSE	TTC	Tue, Jun 14, 2011	15.09	15.29	15.08	15.18
4798	NYSE	TTC	Mon, Jun 13, 2011	14.94	15.05	14.83	14.96
4797	NYSE	TTC	Fri, Jun 10, 2011	15.07	15.09	14.84	14.92
4796	NYSE	TTC	Thu, Jun 9, 2011	15.00	15.29	14.99	15.17
4795	NYSE	TTC	Wed, Jun 8, 2011	14.94	15.04	14.86	14.96
4794	NYSE	TTC	Tue, Jun 7, 2011	15.06	15.19	14.94	15.00
4793	NYSE	TTC	Mon, Jun 6, 2011	15.06	15.14	14.89	15.00
4792	NYSE	TTC	Fri, Jun 3, 2011	15.18	15.24	15.00	15.11
4791	NYSE	TTC	Thu, Jun 2, 2011	15.29	15.53	15.29	15.38
4790	NYSE	TTC	Wed, Jun 1, 2011	15.93	15.94	15.34	15.38
4789	NYSE	TTC	Tue, May 31, 2011	15.99	15.99	15.73	15.97
4788	NYSE	TTC	Fri, May 27, 2011	15.85	15.89	15.73	15.82
4787	NYSE	TTC	Thu, May 26, 2011	15.88	15.88	15.74	15.78
4786	NYSE	TTC	Wed, May 25, 2011	15.74	15.96	15.71	15.90
4785	NYSE	TTC	Tue, May 24, 2011	15.90	15.98	15.67	15.84
4784	NYSE	TTC	Mon, May 23, 2011	16.02	16.11	15.73	15.88
4783	NYSE	TTC	Fri, May 20, 2011	16.37	16.59	16.19	16.31
4782	NYSE	TTC	Thu, May 19, 2011	16.40	16.97	16.30	16.78
4781	NYSE	TTC	Wed, May 18, 2011	15.68	15.80	15.62	15.75
4780	NYSE	TTC	Tue, May 17, 2011	16.03	16.06	15.63	15.68
4779	NYSE	TTC	Mon, May 16, 2011	16.14	16.22	16.01	16.05
4778	NYSE	TTC	Fri, May 13, 2011	16.38	16.42	16.19	16.23
4777	NYSE	TTC	Thu, May 12, 2011	16.26	16.40	16.20	16.35
4776	NYSE	TTC	Wed, May 11, 2011	16.43	16.50	16.23	16.34
4775	NYSE	TTC	Tue, May 10, 2011	16.45	16.55	16.25	16.50
4774	NYSE	TTC	Mon, May 9, 2011	16.38	16.40	16.20	16.39
4773	NYSE	TTC	Fri, May 6, 2011	16.56	16.70	16.31	16.35
4772	NYSE	TTC	Thu, May 5, 2011	16.31	16.63	16.16	16.38
4771	NYSE	TTC	Wed, May 4, 2011	16.64	16.75	16.35	16.36
4770	NYSE	TTC	Tue, May 3, 2011	16.85	16.94	16.54	16.64
4769	NYSE	TTC	Mon, May 2, 2011	17.04	17.11	16.87	16.95
4768	NYSE	TTC	Fri, Apr 29, 2011	16.79	16.99	16.64	16.98
4767	NYSE	TTC	Thu, Apr 28, 2011	16.77	16.92	16.70	16.79
4766	NYSE	TTC	Wed, Apr 27, 2011	16.60	16.79	16.48	16.77
4765	NYSE	TTC	Tue, Apr 26, 2011	16.74	16.76	16.60	16.63
4764	NYSE	TTC	Mon, Apr 25, 2011	16.77	16.89	16.59	16.60
4763	NYSE	TTC	Thu, Apr 21, 2011	16.58	16.89	16.53	16.76
4762	NYSE	TTC	Wed, Apr 20, 2011	16.51	16.60	16.29	16.52
4761	NYSE	TTC	Tue, Apr 19, 2011	16.36	16.56	16.14	16.32
4760	NYSE	TTC	Mon, Apr 18, 2011	16.01	16.48	15.98	16.32
4759	NYSE	TTC	Fri, Apr 15, 2011	16.18	16.30	16.09	16.28
4758	NYSE	TTC	Thu, Apr 14, 2011	15.87	16.14	15.77	16.13
4757	NYSE	TTC	Wed, Apr 13, 2011	16.10	16.21	15.86	15.97
4756	NYSE	TTC	Tue, Apr 12, 2011	16.18	16.25	16.01	16.03
4755	NYSE	TTC	Mon, Apr 11, 2011	16.34	16.37	16.21	16.28
4754	NYSE	TTC	Fri, Apr 8, 2011	16.59	16.59	16.21	16.28
4753	NYSE	TTC	Thu, Apr 7, 2011	16.75	16.81	16.58	16.59
4752	NYSE	TTC	Wed, Apr 6, 2011	16.84	16.88	16.68	16.78
4751	NYSE	TTC	Tue, Apr 5, 2011	16.66	16.82	16.60	16.72
4750	NYSE	TTC	Mon, Apr 4, 2011	16.71	16.80	16.66	16.73
4749	NYSE	TTC	Fri, Apr 1, 2011	16.67	16.99	16.66	16.71
4748	NYSE	TTC	Thu, Mar 31, 2011	16.46	16.72	16.43	16.56
4747	NYSE	TTC	Wed, Mar 30, 2011	16.26	16.64	16.26	16.57
4746	NYSE	TTC	Tue, Mar 29, 2011	15.90	16.15	15.79	16.09
4745	NYSE	TTC	Mon, Mar 28, 2011	15.87	16.08	15.86	15.95
4744	NYSE	TTC	Fri, Mar 25, 2011	15.70	16.06	15.67	15.86
4743	NYSE	TTC	Thu, Mar 24, 2011	15.33	15.64	15.33	15.60
4742	NYSE	TTC	Wed, Mar 23, 2011	15.38	15.46	15.21	15.40
4741	NYSE	TTC	Tue, Mar 22, 2011	15.48	15.51	15.35	15.39
4740	NYSE	TTC	Mon, Mar 21, 2011	15.36	15.54	15.35	15.48
4739	NYSE	TTC	Fri, Mar 18, 2011	15.22	15.23	15.06	15.14
4738	NYSE	TTC	Thu, Mar 17, 2011	15.22	15.22	14.92	15.01
4737	NYSE	TTC	Wed, Mar 16, 2011	15.00	15.29	14.95	14.97
4736	NYSE	TTC	Tue, Mar 15, 2011	14.56	15.16	14.49	15.04
4735	NYSE	TTC	Mon, Mar 14, 2011	15.18	15.31	14.94	14.98
4734	NYSE	TTC	Fri, Mar 11, 2011	15.10	15.35	15.06	15.28
4733	NYSE	TTC	Thu, Mar 10, 2011	15.30	15.34	15.08	15.16
4732	NYSE	TTC	Wed, Mar 9, 2011	15.32	15.55	15.22	15.47
4731	NYSE	TTC	Tue, Mar 8, 2011	15.13	15.53	15.07	15.37
4730	NYSE	TTC	Mon, Mar 7, 2011	15.35	15.38	14.90	15.09
4729	NYSE	TTC	Fri, Mar 4, 2011	15.53	15.56	15.15	15.32
4728	NYSE	TTC	Thu, Mar 3, 2011	15.21	15.59	15.21	15.52
4727	NYSE	TTC	Wed, Mar 2, 2011	15.01	15.21	14.92	15.04
4726	NYSE	TTC	Tue, Mar 1, 2011	15.61	15.64	15.00	15.04
4725	NYSE	TTC	Mon, Feb 28, 2011	15.33	15.69	15.28	15.60
4724	NYSE	TTC	Fri, Feb 25, 2011	14.95	15.24	14.95	15.23
4723	NYSE	TTC	Thu, Feb 24, 2011	14.75	14.98	14.74	14.94
4722	NYSE	TTC	Wed, Feb 23, 2011	15.17	15.30	14.40	14.78
4721	NYSE	TTC	Tue, Feb 22, 2011	15.52	15.66	15.09	15.20
4720	NYSE	TTC	Fri, Feb 18, 2011	15.96	16.08	15.50	15.72
4719	NYSE	TTC	Thu, Feb 17, 2011	16.06	16.81	15.64	16.04
4718	NYSE	TTC	Wed, Feb 16, 2011	15.76	15.88	15.57	15.68
4717	NYSE	TTC	Tue, Feb 15, 2011	15.78	15.80	15.58	15.65
4716	NYSE	TTC	Mon, Feb 14, 2011	15.66	16.00	15.66	15.81
4715	NYSE	TTC	Fri, Feb 11, 2011	15.60	15.85	15.56	15.66
4714	NYSE	TTC	Thu, Feb 10, 2011	15.20	15.70	15.20	15.63
4713	NYSE	TTC	Wed, Feb 9, 2011	15.34	15.41	15.26	15.31
4712	NYSE	TTC	Tue, Feb 8, 2011	15.31	15.43	15.27	15.37
4711	NYSE	TTC	Mon, Feb 7, 2011	15.17	15.35	15.17	15.33
4710	NYSE	TTC	Fri, Feb 4, 2011	15.08	15.25	15.07	15.14
4709	NYSE	TTC	Thu, Feb 3, 2011	15.15	15.20	14.98	15.11
4708	NYSE	TTC	Wed, Feb 2, 2011	15.30	15.39	15.11	15.20
4707	NYSE	TTC	Tue, Feb 1, 2011	15.32	15.44	15.16	15.31
4706	NYSE	TTC	Mon, Jan 31, 2011	15.19	15.39	15.16	15.21
4705	NYSE	TTC	Fri, Jan 28, 2011	15.46	15.68	15.14	15.18
4704	NYSE	TTC	Thu, Jan 27, 2011	15.53	15.54	15.32	15.45
4703	NYSE	TTC	Wed, Jan 26, 2011	15.48	15.56	15.37	15.49
4702	NYSE	TTC	Tue, Jan 25, 2011	15.31	15.53	15.30	15.48
4701	NYSE	TTC	Mon, Jan 24, 2011	15.23	15.48	15.19	15.39
4700	NYSE	TTC	Fri, Jan 21, 2011	15.20	15.42	15.19	15.25
4699	NYSE	TTC	Thu, Jan 20, 2011	15.22	15.35	15.06	15.11
4698	NYSE	TTC	Wed, Jan 19, 2011	15.47	15.54	15.26	15.31
4697	NYSE	TTC	Tue, Jan 18, 2011	15.51	15.61	15.45	15.50
4696	NYSE	TTC	Fri, Jan 14, 2011	15.47	15.60	15.39	15.58
4695	NYSE	TTC	Thu, Jan 13, 2011	15.70	15.72	15.46	15.49
4694	NYSE	TTC	Wed, Jan 12, 2011	15.49	15.79	15.49	15.68
4693	NYSE	TTC	Tue, Jan 11, 2011	15.52	15.58	15.38	15.40
4692	NYSE	TTC	Mon, Jan 10, 2011	15.23	15.57	15.11	15.45
4691	NYSE	TTC	Fri, Jan 7, 2011	15.50	15.53	15.22	15.28
4690	NYSE	TTC	Thu, Jan 6, 2011	15.56	15.69	15.47	15.49
4689	NYSE	TTC	Wed, Jan 5, 2011	15.32	15.56	15.31	15.52
4688	NYSE	TTC	Tue, Jan 4, 2011	15.55	15.61	15.26	15.39
4687	NYSE	TTC	Mon, Jan 3, 2011	15.54	15.66	15.47	15.55
4686	NYSE	TTC	Fri, Dec 31, 2010	15.55	15.59	15.41	15.41
4685	NYSE	TTC	Thu, Dec 30, 2010	15.65	15.71	15.59	15.59
4684	NYSE	TTC	Wed, Dec 29, 2010	15.77	15.81	15.69	15.69
4683	NYSE	TTC	Tue, Dec 28, 2010	15.75	15.81	15.73	15.76
4682	NYSE	TTC	Mon, Dec 27, 2010	15.59	15.79	15.55	15.75
4681	NYSE	TTC	Thu, Dec 23, 2010	15.80	15.85	15.63	15.64
4680	NYSE	TTC	Wed, Dec 22, 2010	15.92	15.93	15.76	15.80
4679	NYSE	TTC	Tue, Dec 21, 2010	15.75	16.03	15.73	15.91
4678	NYSE	TTC	Mon, Dec 20, 2010	15.62	15.92	15.56	15.77
4677	NYSE	TTC	Fri, Dec 17, 2010	15.55	15.64	15.54	15.58
4676	NYSE	TTC	Thu, Dec 16, 2010	15.39	15.58	15.30	15.56
4675	NYSE	TTC	Wed, Dec 15, 2010	15.47	15.62	15.32	15.39
4674	NYSE	TTC	Tue, Dec 14, 2010	15.62	15.64	15.44	15.55
4673	NYSE	TTC	Mon, Dec 13, 2010	15.79	15.82	15.49	15.60
4672	NYSE	TTC	Fri, Dec 10, 2010	15.86	15.88	15.72	15.72
4671	NYSE	TTC	Thu, Dec 9, 2010	15.96	16.02	15.81	15.83
4670	NYSE	TTC	Wed, Dec 8, 2010	16.03	16.05	15.80	15.88
4669	NYSE	TTC	Tue, Dec 7, 2010	15.57	16.20	15.16	16.10
4668	NYSE	TTC	Mon, Dec 6, 2010	15.83	15.84	15.55	15.60
4667	NYSE	TTC	Fri, Dec 3, 2010	15.59	15.88	15.52	15.82
4666	NYSE	TTC	Thu, Dec 2, 2010	15.31	16.01	15.31	15.74
4665	NYSE	TTC	Wed, Dec 1, 2010	14.76	15.63	14.73	15.25
4664	NYSE	TTC	Tue, Nov 30, 2010	14.29	14.55	14.11	14.55
4663	NYSE	TTC	Mon, Nov 29, 2010	14.48	14.53	14.27	14.42
4662	NYSE	TTC	Fri, Nov 26, 2010	14.46	14.63	14.46	14.55
4661	NYSE	TTC	Wed, Nov 24, 2010	14.32	14.60	14.30	14.57
4660	NYSE	TTC	Tue, Nov 23, 2010	14.21	14.25	14.03	14.22
4659	NYSE	TTC	Mon, Nov 22, 2010	14.32	14.41	14.20	14.36
4658	NYSE	TTC	Fri, Nov 19, 2010	14.31	14.41	14.07	14.38
4657	NYSE	TTC	Thu, Nov 18, 2010	14.31	14.50	14.30	14.34
4656	NYSE	TTC	Wed, Nov 17, 2010	14.33	14.33	14.11	14.17
4655	NYSE	TTC	Tue, Nov 16, 2010	14.32	14.37	14.22	14.32
4654	NYSE	TTC	Mon, Nov 15, 2010	14.45	14.59	14.40	14.41
4653	NYSE	TTC	Fri, Nov 12, 2010	14.45	14.57	14.35	14.40
4652	NYSE	TTC	Thu, Nov 11, 2010	14.41	14.63	14.35	14.56
4651	NYSE	TTC	Wed, Nov 10, 2010	14.43	14.61	14.34	14.55
4650	NYSE	TTC	Tue, Nov 9, 2010	14.70	14.72	14.32	14.42
4649	NYSE	TTC	Mon, Nov 8, 2010	14.56	14.70	14.53	14.69
4648	NYSE	TTC	Fri, Nov 5, 2010	14.63	14.69	14.50	14.68
4647	NYSE	TTC	Thu, Nov 4, 2010	14.50	14.63	14.47	14.61
4646	NYSE	TTC	Wed, Nov 3, 2010	14.35	14.43	14.28	14.43
4645	NYSE	TTC	Tue, Nov 2, 2010	14.25	14.34	14.09	14.34
4644	NYSE	TTC	Mon, Nov 1, 2010	14.25	14.39	13.99	14.12
4643	NYSE	TTC	Fri, Oct 29, 2010	14.10	14.24	14.04	14.19
4642	NYSE	TTC	Thu, Oct 28, 2010	14.30	14.30	14.02	14.15
4641	NYSE	TTC	Wed, Oct 27, 2010	14.16	14.22	13.92	14.20
4640	NYSE	TTC	Tue, Oct 26, 2010	14.18	14.38	14.15	14.25
4639	NYSE	TTC	Mon, Oct 25, 2010	14.50	14.50	14.27	14.30
4638	NYSE	TTC	Fri, Oct 22, 2010	14.34	14.48	14.22	14.42
4637	NYSE	TTC	Thu, Oct 21, 2010	14.33	14.42	14.09	14.29
4636	NYSE	TTC	Wed, Oct 20, 2010	14.11	14.36	14.01	14.25
4635	NYSE	TTC	Tue, Oct 19, 2010	14.13	14.25	14.00	14.07
4634	NYSE	TTC	Mon, Oct 18, 2010	14.39	14.50	14.26	14.32
4633	NYSE	TTC	Fri, Oct 15, 2010	14.50	14.50	14.25	14.37
4632	NYSE	TTC	Thu, Oct 14, 2010	14.40	14.50	14.33	14.44
4631	NYSE	TTC	Wed, Oct 13, 2010	14.44	14.47	14.27	14.42
4630	NYSE	TTC	Tue, Oct 12, 2010	14.29	14.38	14.13	14.36
4629	NYSE	TTC	Mon, Oct 11, 2010	14.33	14.45	14.27	14.28
4628	NYSE	TTC	Fri, Oct 8, 2010	14.24	14.42	14.20	14.34
4627	NYSE	TTC	Thu, Oct 7, 2010	14.31	14.34	14.13	14.19
4626	NYSE	TTC	Wed, Oct 6, 2010	14.28	14.33	14.13	14.24
4625	NYSE	TTC	Tue, Oct 5, 2010	14.05	14.39	13.99	14.29
4624	NYSE	TTC	Mon, Oct 4, 2010	14.13	14.19	13.78	13.93
4623	NYSE	TTC	Fri, Oct 1, 2010	14.10	14.24	14.09	14.19
4622	NYSE	TTC	Thu, Sep 30, 2010	14.30	14.37	13.81	14.06
4621	NYSE	TTC	Wed, Sep 29, 2010	14.21	14.38	14.14	14.34
4620	NYSE	TTC	Tue, Sep 28, 2010	14.16	14.32	13.94	14.30
4619	NYSE	TTC	Mon, Sep 27, 2010	14.20	14.20	14.02	14.16
4618	NYSE	TTC	Fri, Sep 24, 2010	14.19	14.34	14.14	14.22
4617	NYSE	TTC	Thu, Sep 23, 2010	14.00	14.21	13.96	14.00
4616	NYSE	TTC	Wed, Sep 22, 2010	14.07	14.25	14.03	14.20
4615	NYSE	TTC	Tue, Sep 21, 2010	14.12	14.25	14.05	14.13
4614	NYSE	TTC	Mon, Sep 20, 2010	13.75	14.22	13.70	14.20
4613	NYSE	TTC	Fri, Sep 17, 2010	13.65	13.76	13.49	13.76
4612	NYSE	TTC	Thu, Sep 16, 2010	13.39	13.58	13.36	13.56
4611	NYSE	TTC	Wed, Sep 15, 2010	13.27	13.47	13.26	13.41
4610	NYSE	TTC	Tue, Sep 14, 2010	13.42	13.49	13.29	13.37
4609	NYSE	TTC	Mon, Sep 13, 2010	13.40	13.50	13.36	13.44
4608	NYSE	TTC	Fri, Sep 10, 2010	13.16	13.28	13.16	13.25
4607	NYSE	TTC	Thu, Sep 9, 2010	13.27	13.29	12.98	13.15
4606	NYSE	TTC	Wed, Sep 8, 2010	12.98	13.15	12.97	13.12
4605	NYSE	TTC	Tue, Sep 7, 2010	13.18	13.18	12.90	12.98
4604	NYSE	TTC	Fri, Sep 3, 2010	13.38	13.46	13.17	13.25
4603	NYSE	TTC	Thu, Sep 2, 2010	12.93	13.16	12.92	13.13
4602	NYSE	TTC	Wed, Sep 1, 2010	12.63	12.95	12.62	12.89
4601	NYSE	TTC	Tue, Aug 31, 2010	12.37	12.57	12.24	12.48
4600	NYSE	TTC	Mon, Aug 30, 2010	12.71	12.83	12.41	12.41
4599	NYSE	TTC	Fri, Aug 27, 2010	12.49	12.76	12.25	12.73
4598	NYSE	TTC	Thu, Aug 26, 2010	12.72	13.08	12.40	12.40
4597	NYSE	TTC	Wed, Aug 25, 2010	12.19	12.75	12.12	12.71
4596	NYSE	TTC	Tue, Aug 24, 2010	12.43	12.55	12.29	12.32
4595	NYSE	TTC	Mon, Aug 23, 2010	12.85	12.94	12.63	12.65
4594	NYSE	TTC	Fri, Aug 20, 2010	12.88	12.93	12.64	12.76
4593	NYSE	TTC	Thu, Aug 19, 2010	13.51	13.75	12.79	12.91
4592	NYSE	TTC	Wed, Aug 18, 2010	12.63	13.20	12.47	12.88
4591	NYSE	TTC	Tue, Aug 17, 2010	12.57	12.75	12.54	12.62
4590	NYSE	TTC	Mon, Aug 16, 2010	12.21	12.55	12.10	12.43
4589	NYSE	TTC	Fri, Aug 13, 2010	12.38	12.49	12.24	12.27
4588	NYSE	TTC	Thu, Aug 12, 2010	12.20	12.50	12.14	12.39
4587	NYSE	TTC	Wed, Aug 11, 2010	12.52	12.52	12.35	12.42
4586	NYSE	TTC	Tue, Aug 10, 2010	12.90	12.97	12.58	12.72
4585	NYSE	TTC	Mon, Aug 9, 2010	13.14	13.20	13.00	13.11
4584	NYSE	TTC	Fri, Aug 6, 2010	13.28	13.28	12.91	13.10
4583	NYSE	TTC	Thu, Aug 5, 2010	13.08	13.47	13.03	13.41
4582	NYSE	TTC	Wed, Aug 4, 2010	13.06	13.20	12.97	13.16
4581	NYSE	TTC	Tue, Aug 3, 2010	13.03	13.15	12.88	12.97
4580	NYSE	TTC	Mon, Aug 2, 2010	13.17	13.27	13.04	13.15
4579	NYSE	TTC	Fri, Jul 30, 2010	13.05	13.22	12.91	13.01
4578	NYSE	TTC	Thu, Jul 29, 2010	13.32	13.37	12.99	13.21
4577	NYSE	TTC	Wed, Jul 28, 2010	13.34	13.42	13.18	13.24
4576	NYSE	TTC	Tue, Jul 27, 2010	13.75	13.75	13.28	13.35
4575	NYSE	TTC	Mon, Jul 26, 2010	13.67	13.69	13.52	13.65
4574	NYSE	TTC	Fri, Jul 23, 2010	13.22	13.63	13.22	13.59
4573	NYSE	TTC	Thu, Jul 22, 2010	12.89	13.31	12.89	13.28
4572	NYSE	TTC	Wed, Jul 21, 2010	12.65	12.85	12.58	12.78
4571	NYSE	TTC	Tue, Jul 20, 2010	12.35	12.65	12.29	12.64
4570	NYSE	TTC	Mon, Jul 19, 2010	12.32	12.52	12.22	12.52
4569	NYSE	TTC	Fri, Jul 16, 2010	12.69	12.69	12.29	12.31
4568	NYSE	TTC	Thu, Jul 15, 2010	12.90	12.92	12.55	12.77
4567	NYSE	TTC	Wed, Jul 14, 2010	12.89	12.94	12.63	12.88
4566	NYSE	TTC	Tue, Jul 13, 2010	12.62	12.93	12.61	12.89
4565	NYSE	TTC	Mon, Jul 12, 2010	12.53	12.60	12.32	12.49
4564	NYSE	TTC	Fri, Jul 9, 2010	12.39	12.57	12.31	12.55
4563	NYSE	TTC	Thu, Jul 8, 2010	12.52	12.52	12.29	12.44
4562	NYSE	TTC	Wed, Jul 7, 2010	11.87	12.43	11.80	12.40
4561	NYSE	TTC	Tue, Jul 6, 2010	12.09	12.20	11.76	11.87
4560	NYSE	TTC	Fri, Jul 2, 2010	12.22	12.22	11.91	11.96
4559	NYSE	TTC	Thu, Jul 1, 2010	12.27	12.27	11.64	12.07
4558	NYSE	TTC	Wed, Jun 30, 2010	12.54	12.66	12.27	12.28
4557	NYSE	TTC	Tue, Jun 29, 2010	13.00	13.00	12.45	12.52
4556	NYSE	TTC	Mon, Jun 28, 2010	13.00	13.31	12.89	13.19
4555	NYSE	TTC	Fri, Jun 25, 2010	12.97	13.10	12.75	12.96
4554	NYSE	TTC	Thu, Jun 24, 2010	13.21	13.21	12.90	12.95
4553	NYSE	TTC	Wed, Jun 23, 2010	13.45	13.50	13.19	13.23
4552	NYSE	TTC	Tue, Jun 22, 2010	13.82	13.93	13.40	13.42
4551	NYSE	TTC	Mon, Jun 21, 2010	14.03	14.10	13.84	13.92
4550	NYSE	TTC	Fri, Jun 18, 2010	13.75	13.93	13.68	13.85
4549	NYSE	TTC	Thu, Jun 17, 2010	13.87	13.92	13.59	13.70
4548	NYSE	TTC	Wed, Jun 16, 2010	13.77	13.86	13.62	13.77
4547	NYSE	TTC	Tue, Jun 15, 2010	13.75	13.94	13.74	13.86
4546	NYSE	TTC	Mon, Jun 14, 2010	13.72	13.88	13.63	13.71
4545	NYSE	TTC	Fri, Jun 11, 2010	13.37	13.82	13.36	13.63
4544	NYSE	TTC	Thu, Jun 10, 2010	13.43	13.53	13.28	13.51
4543	NYSE	TTC	Wed, Jun 9, 2010	13.13	13.47	13.12	13.23
4542	NYSE	TTC	Tue, Jun 8, 2010	12.85	13.10	12.73	13.05
4541	NYSE	TTC	Mon, Jun 7, 2010	13.10	13.29	12.80	12.81
4540	NYSE	TTC	Fri, Jun 4, 2010	13.48	13.61	13.05	13.09
4539	NYSE	TTC	Thu, Jun 3, 2010	13.66	13.83	13.60	13.78
4538	NYSE	TTC	Wed, Jun 2, 2010	13.46	13.77	13.44	13.76
4537	NYSE	TTC	Tue, Jun 1, 2010	13.29	13.76	13.27	13.38
4536	NYSE	TTC	Fri, May 28, 2010	13.63	13.72	13.36	13.37
4535	NYSE	TTC	Thu, May 27, 2010	13.64	13.71	13.47	13.62
4534	NYSE	TTC	Wed, May 26, 2010	13.38	13.65	13.31	13.34
4533	NYSE	TTC	Tue, May 25, 2010	13.01	13.31	12.65	13.27
4532	NYSE	TTC	Mon, May 24, 2010	12.64	13.40	12.63	13.19
4531	NYSE	TTC	Fri, May 21, 2010	11.67	12.77	11.58	12.75
4530	NYSE	TTC	Thu, May 20, 2010	12.33	12.56	11.85	11.88
4529	NYSE	TTC	Wed, May 19, 2010	13.05	13.23	12.77	13.05
4528	NYSE	TTC	Tue, May 18, 2010	13.48	13.63	13.14	13.15
4527	NYSE	TTC	Mon, May 17, 2010	13.30	13.50	13.03	13.39
4526	NYSE	TTC	Fri, May 14, 2010	13.74	13.75	13.04	13.24
4525	NYSE	TTC	Thu, May 13, 2010	13.83	14.03	13.72	13.79
4524	NYSE	TTC	Wed, May 12, 2010	13.39	13.93	13.33	13.88
4523	NYSE	TTC	Tue, May 11, 2010	13.02	13.31	13.01	13.27
4522	NYSE	TTC	Mon, May 10, 2010	14.09	14.09	13.00	13.18
4521	NYSE	TTC	Fri, May 7, 2010	13.25	13.38	12.95	12.96
4520	NYSE	TTC	Thu, May 6, 2010	13.35	13.43	12.38	13.19
4519	NYSE	TTC	Wed, May 5, 2010	13.80	13.80	13.35	13.37
4518	NYSE	TTC	Tue, May 4, 2010	14.34	14.36	13.95	13.99
4517	NYSE	TTC	Mon, May 3, 2010	14.26	14.63	14.23	14.57
4516	NYSE	TTC	Fri, Apr 30, 2010	13.99	14.38	13.99	14.24
4515	NYSE	TTC	Thu, Apr 29, 2010	13.65	13.96	13.49	13.96
4514	NYSE	TTC	Wed, Apr 28, 2010	13.87	13.87	13.45	13.54
4513	NYSE	TTC	Tue, Apr 27, 2010	14.06	14.14	13.70	13.72
4512	NYSE	TTC	Mon, Apr 26, 2010	14.04	14.25	14.02	14.11
4511	NYSE	TTC	Fri, Apr 23, 2010	14.13	14.25	13.94	14.09
4510	NYSE	TTC	Thu, Apr 22, 2010	13.41	14.23	13.38	14.15
4509	NYSE	TTC	Wed, Apr 21, 2010	13.31	13.57	13.30	13.54
4508	NYSE	TTC	Tue, Apr 20, 2010	13.25	13.33	13.22	13.31
4507	NYSE	TTC	Mon, Apr 19, 2010	13.25	13.27	13.05	13.15
4506	NYSE	TTC	Fri, Apr 16, 2010	13.61	13.69	13.22	13.28
4505	NYSE	TTC	Thu, Apr 15, 2010	13.35	13.79	13.35	13.68
4504	NYSE	TTC	Wed, Apr 14, 2010	13.00	13.37	12.94	13.37
4503	NYSE	TTC	Tue, Apr 13, 2010	12.93	12.99	12.80	12.96
4502	NYSE	TTC	Mon, Apr 12, 2010	12.88	13.00	12.86	12.93
4501	NYSE	TTC	Fri, Apr 9, 2010	12.85	12.96	12.74	12.89
4500	NYSE	TTC	Thu, Apr 8, 2010	12.73	12.83	12.67	12.80
4499	NYSE	TTC	Wed, Apr 7, 2010	12.84	12.88	12.66	12.75
4498	NYSE	TTC	Tue, Apr 6, 2010	12.61	12.86	12.58	12.85
4497	NYSE	TTC	Mon, Apr 5, 2010	12.34	12.74	12.34	12.72
4496	NYSE	TTC	Thu, Apr 1, 2010	12.36	12.47	12.25	12.35
4495	NYSE	TTC	Wed, Mar 31, 2010	12.45	12.50	12.28	12.29
4494	NYSE	TTC	Tue, Mar 30, 2010	12.48	12.50	12.40	12.45
4493	NYSE	TTC	Mon, Mar 29, 2010	12.59	12.65	12.32	12.44
4492	NYSE	TTC	Fri, Mar 26, 2010	12.44	12.51	12.27	12.50
4491	NYSE	TTC	Thu, Mar 25, 2010	12.45	12.62	12.42	12.45
4490	NYSE	TTC	Wed, Mar 24, 2010	12.50	12.68	12.41	12.44
4489	NYSE	TTC	Tue, Mar 23, 2010	12.30	12.65	12.30	12.64
4488	NYSE	TTC	Mon, Mar 22, 2010	12.09	12.37	12.08	12.35
4487	NYSE	TTC	Fri, Mar 19, 2010	12.19	12.26	12.04	12.10
4486	NYSE	TTC	Thu, Mar 18, 2010	12.17	12.20	12.13	12.15
4485	NYSE	TTC	Wed, Mar 17, 2010	12.07	12.19	12.06	12.18
4484	NYSE	TTC	Tue, Mar 16, 2010	12.14	12.15	12.04	12.09
4483	NYSE	TTC	Mon, Mar 15, 2010	11.96	12.09	11.95	12.08
4482	NYSE	TTC	Fri, Mar 12, 2010	11.88	11.96	11.82	11.96
4481	NYSE	TTC	Thu, Mar 11, 2010	11.74	11.87	11.67	11.86
4480	NYSE	TTC	Wed, Mar 10, 2010	11.73	11.75	11.60	11.74
4479	NYSE	TTC	Tue, Mar 9, 2010	11.58	11.72	11.55	11.69
4478	NYSE	TTC	Mon, Mar 8, 2010	11.51	11.64	11.50	11.60
4477	NYSE	TTC	Fri, Mar 5, 2010	11.43	11.55	11.38	11.55
4476	NYSE	TTC	Thu, Mar 4, 2010	11.27	11.42	11.21	11.39
4475	NYSE	TTC	Wed, Mar 3, 2010	11.08	11.31	11.08	11.27
4474	NYSE	TTC	Tue, Mar 2, 2010	11.07	11.11	11.02	11.11
4473	NYSE	TTC	Mon, Mar 1, 2010	10.98	11.10	10.98	11.07
4472	NYSE	TTC	Fri, Feb 26, 2010	10.95	11.04	10.92	11.01
4471	NYSE	TTC	Thu, Feb 25, 2010	10.88	11.02	10.83	11.01
4470	NYSE	TTC	Wed, Feb 24, 2010	10.92	11.01	10.85	10.99
4469	NYSE	TTC	Tue, Feb 23, 2010	11.05	11.15	10.86	10.87
4468	NYSE	TTC	Mon, Feb 22, 2010	11.17	11.26	11.03	11.04
4467	NYSE	TTC	Fri, Feb 19, 2010	11.17	11.26	11.03	11.18
4466	NYSE	TTC	Thu, Feb 18, 2010	10.85	11.22	10.70	11.18
4465	NYSE	TTC	Wed, Feb 17, 2010	10.56	10.93	10.56	10.85
4464	NYSE	TTC	Tue, Feb 16, 2010	10.34	10.57	10.26	10.55
4463	NYSE	TTC	Fri, Feb 12, 2010	9.82	10.23	9.79	10.23
4462	NYSE	TTC	Thu, Feb 11, 2010	9.60	9.95	9.56	9.95
4461	NYSE	TTC	Wed, Feb 10, 2010	9.68	9.68	9.51	9.60
4460	NYSE	TTC	Tue, Feb 9, 2010	9.64	9.71	9.53	9.68
4459	NYSE	TTC	Mon, Feb 8, 2010	9.47	9.60	9.40	9.48
4458	NYSE	TTC	Fri, Feb 5, 2010	9.66	9.67	9.38	9.47
4457	NYSE	TTC	Thu, Feb 4, 2010	9.91	9.91	9.65	9.65
4456	NYSE	TTC	Wed, Feb 3, 2010	10.19	10.25	9.99	10.00
4455	NYSE	TTC	Tue, Feb 2, 2010	9.89	10.27	9.89	10.21
4454	NYSE	TTC	Mon, Feb 1, 2010	9.79	9.92	9.77	9.92
4453	NYSE	TTC	Fri, Jan 29, 2010	9.87	9.97	9.72	9.74
4452	NYSE	TTC	Thu, Jan 28, 2010	10.11	10.11	9.74	9.84
4451	NYSE	TTC	Wed, Jan 27, 2010	10.00	10.09	9.89	10.02
4450	NYSE	TTC	Tue, Jan 26, 2010	10.12	10.13	9.97	10.05
4449	NYSE	TTC	Mon, Jan 25, 2010	10.21	10.23	10.00	10.15
4448	NYSE	TTC	Fri, Jan 22, 2010	10.46	10.49	10.05	10.13
4447	NYSE	TTC	Thu, Jan 21, 2010	10.55	10.63	10.41	10.54
4446	NYSE	TTC	Wed, Jan 20, 2010	10.63	10.71	10.55	10.58
4445	NYSE	TTC	Tue, Jan 19, 2010	10.70	10.88	10.63	10.76
4444	NYSE	TTC	Fri, Jan 15, 2010	10.74	10.85	10.69	10.72
4443	NYSE	TTC	Thu, Jan 14, 2010	10.88	10.88	10.73	10.77
4442	NYSE	TTC	Wed, Jan 13, 2010	10.85	10.98	10.79	10.96
4441	NYSE	TTC	Tue, Jan 12, 2010	10.86	10.96	10.78	10.81
4440	NYSE	TTC	Mon, Jan 11, 2010	10.87	10.98	10.77	10.94
4439	NYSE	TTC	Fri, Jan 8, 2010	10.63	10.85	10.63	10.79
4438	NYSE	TTC	Thu, Jan 7, 2010	10.48	10.68	10.44	10.68
4437	NYSE	TTC	Wed, Jan 6, 2010	10.51	10.52	10.40	10.48
4436	NYSE	TTC	Tue, Jan 5, 2010	10.54	10.54	10.36	10.50
4435	NYSE	TTC	Mon, Jan 4, 2010	10.51	10.62	10.50	10.61
4434	NYSE	TTC	Thu, Dec 31, 2009	10.72	10.73	10.45	10.45
4433	NYSE	TTC	Wed, Dec 30, 2009	10.89	10.94	10.70	10.74
4432	NYSE	TTC	Tue, Dec 29, 2009	10.86	10.97	10.80	10.95
4431	NYSE	TTC	Mon, Dec 28, 2009	10.80	10.89	10.75	10.85
4430	NYSE	TTC	Thu, Dec 24, 2009	10.57	10.76	10.53	10.74
4429	NYSE	TTC	Wed, Dec 23, 2009	10.35	10.53	10.33	10.50
4428	NYSE	TTC	Tue, Dec 22, 2009	10.35	10.46	10.26	10.35
4427	NYSE	TTC	Mon, Dec 21, 2009	10.25	10.34	10.22	10.29
4426	NYSE	TTC	Fri, Dec 18, 2009	10.24	10.32	10.18	10.26
4425	NYSE	TTC	Thu, Dec 17, 2009	10.15	10.35	10.14	10.23
4424	NYSE	TTC	Wed, Dec 16, 2009	10.24	10.34	10.15	10.25
4423	NYSE	TTC	Tue, Dec 15, 2009	10.42	10.42	10.23	10.31
4422	NYSE	TTC	Mon, Dec 14, 2009	10.31	10.43	10.31	10.40
4421	NYSE	TTC	Fri, Dec 11, 2009	10.20	10.33	10.15	10.29
4420	NYSE	TTC	Thu, Dec 10, 2009	10.19	10.42	10.18	10.21
4419	NYSE	TTC	Wed, Dec 9, 2009	9.97	10.36	9.93	10.17
4418	NYSE	TTC	Tue, Dec 8, 2009	9.58	10.06	9.44	9.92
4417	NYSE	TTC	Mon, Dec 7, 2009	10.17	10.28	9.94	9.99
4416	NYSE	TTC	Fri, Dec 4, 2009	10.20	10.39	10.10	10.23
4415	NYSE	TTC	Thu, Dec 3, 2009	10.20	10.36	10.12	10.18
4414	NYSE	TTC	Wed, Dec 2, 2009	10.14	10.31	9.98	10.16
4413	NYSE	TTC	Tue, Dec 1, 2009	10.05	10.21	10.03	10.18
4412	NYSE	TTC	Mon, Nov 30, 2009	9.94	9.99	9.84	9.96
4411	NYSE	TTC	Fri, Nov 27, 2009	9.85	10.05	9.85	9.91
4410	NYSE	TTC	Wed, Nov 25, 2009	10.06	10.17	10.06	10.13
4409	NYSE	TTC	Tue, Nov 24, 2009	10.12	10.14	9.96	10.09
4408	NYSE	TTC	Mon, Nov 23, 2009	10.00	10.14	9.98	10.07
4407	NYSE	TTC	Fri, Nov 20, 2009	9.88	9.91	9.71	9.87
4406	NYSE	TTC	Thu, Nov 19, 2009	9.98	10.01	9.84	9.99
4405	NYSE	TTC	Wed, Nov 18, 2009	10.02	10.09	9.95	10.04
4404	NYSE	TTC	Tue, Nov 17, 2009	10.20	10.21	10.00	10.05
4403	NYSE	TTC	Mon, Nov 16, 2009	10.17	10.26	10.09	10.24
4402	NYSE	TTC	Fri, Nov 13, 2009	10.08	10.12	9.99	10.07
4401	NYSE	TTC	Thu, Nov 12, 2009	10.17	10.25	9.97	10.01
4400	NYSE	TTC	Wed, Nov 11, 2009	10.25	10.32	10.08	10.17
4399	NYSE	TTC	Tue, Nov 10, 2009	10.11	10.22	10.04	10.22
4398	NYSE	TTC	Mon, Nov 9, 2009	10.03	10.20	10.03	10.19
4397	NYSE	TTC	Fri, Nov 6, 2009	9.97	10.09	9.86	9.99
4396	NYSE	TTC	Thu, Nov 5, 2009	9.77	10.01	9.74	10.01
4395	NYSE	TTC	Wed, Nov 4, 2009	9.83	9.86	9.61	9.63
4394	NYSE	TTC	Tue, Nov 3, 2009	9.28	9.81	9.28	9.80
4393	NYSE	TTC	Mon, Nov 2, 2009	9.26	9.43	9.12	9.25
4392	NYSE	TTC	Fri, Oct 30, 2009	9.41	9.54	9.20	9.26
4391	NYSE	TTC	Thu, Oct 29, 2009	9.41	9.54	9.38	9.45
4390	NYSE	TTC	Wed, Oct 28, 2009	9.53	9.63	9.31	9.36
4389	NYSE	TTC	Tue, Oct 27, 2009	9.68	9.73	9.54	9.59
4388	NYSE	TTC	Mon, Oct 26, 2009	9.76	9.92	9.67	9.68
4387	NYSE	TTC	Fri, Oct 23, 2009	9.82	9.97	9.67	9.76
4386	NYSE	TTC	Thu, Oct 22, 2009	9.55	9.88	9.52	9.81
4385	NYSE	TTC	Wed, Oct 21, 2009	9.56	9.78	9.54	9.56
4384	NYSE	TTC	Tue, Oct 20, 2009	9.80	9.89	9.53	9.60
4383	NYSE	TTC	Mon, Oct 19, 2009	9.75	9.79	9.58	9.73
4382	NYSE	TTC	Fri, Oct 16, 2009	9.79	9.79	9.56	9.64
4381	NYSE	TTC	Thu, Oct 15, 2009	9.64	9.86	9.59	9.84
4380	NYSE	TTC	Wed, Oct 14, 2009	9.73	9.73	9.54	9.72
4379	NYSE	TTC	Tue, Oct 13, 2009	9.60	9.60	9.50	9.57
4378	NYSE	TTC	Mon, Oct 12, 2009	9.67	9.72	9.59	9.66
4377	NYSE	TTC	Fri, Oct 9, 2009	9.60	9.63	9.53	9.61
4376	NYSE	TTC	Thu, Oct 8, 2009	9.65	9.71	9.52	9.57
4375	NYSE	TTC	Wed, Oct 7, 2009	9.72	9.87	9.56	9.61
4374	NYSE	TTC	Tue, Oct 6, 2009	9.77	9.98	9.70	9.81
4373	NYSE	TTC	Mon, Oct 5, 2009	9.29	9.74	9.29	9.73
4372	NYSE	TTC	Fri, Oct 2, 2009	9.35	9.53	9.28	9.29
4371	NYSE	TTC	Thu, Oct 1, 2009	9.81	9.82	9.47	9.47
4370	NYSE	TTC	Wed, Sep 30, 2009	9.99	10.04	9.86	9.94
4369	NYSE	TTC	Tue, Sep 29, 2009	10.08	10.18	9.96	9.99
4368	NYSE	TTC	Mon, Sep 28, 2009	9.89	10.09	9.84	10.09
4367	NYSE	TTC	Fri, Sep 25, 2009	10.06	10.13	9.84	9.90
4366	NYSE	TTC	Thu, Sep 24, 2009	10.19	10.22	9.96	10.08
4365	NYSE	TTC	Wed, Sep 23, 2009	10.40	10.40	10.20	10.20
4364	NYSE	TTC	Tue, Sep 22, 2009	10.35	10.45	10.31	10.39
4363	NYSE	TTC	Mon, Sep 21, 2009	10.20	10.30	10.14	10.26
4362	NYSE	TTC	Fri, Sep 18, 2009	10.44	10.51	10.30	10.33
4361	NYSE	TTC	Thu, Sep 17, 2009	10.24	10.50	10.21	10.43
4360	NYSE	TTC	Wed, Sep 16, 2009	10.13	10.36	10.13	10.33
4359	NYSE	TTC	Tue, Sep 15, 2009	10.03	10.16	9.97	10.08
4358	NYSE	TTC	Mon, Sep 14, 2009	10.01	10.29	9.95	9.98
4357	NYSE	TTC	Fri, Sep 11, 2009	9.72	9.93	9.69	9.82
4356	NYSE	TTC	Thu, Sep 10, 2009	9.37	9.78	9.37	9.76
4355	NYSE	TTC	Wed, Sep 9, 2009	9.24	9.43	9.11	9.42
4354	NYSE	TTC	Tue, Sep 8, 2009	9.50	9.50	9.03	9.24
4353	NYSE	TTC	Fri, Sep 4, 2009	9.25	9.39	9.20	9.37
4352	NYSE	TTC	Thu, Sep 3, 2009	9.13	9.24	9.08	9.22
4351	NYSE	TTC	Wed, Sep 2, 2009	9.32	9.39	9.04	9.07
4350	NYSE	TTC	Tue, Sep 1, 2009	9.49	9.72	9.30	9.32
4349	NYSE	TTC	Mon, Aug 31, 2009	9.37	9.51	9.29	9.48
4348	NYSE	TTC	Fri, Aug 28, 2009	9.63	9.73	9.40	9.48
4347	NYSE	TTC	Thu, Aug 27, 2009	9.43	9.66	9.38	9.62
4346	NYSE	TTC	Wed, Aug 26, 2009	9.64	9.69	9.33	9.39
4345	NYSE	TTC	Tue, Aug 25, 2009	9.71	9.77	9.62	9.71
4344	NYSE	TTC	Mon, Aug 24, 2009	9.44	9.63	9.28	9.59
4343	NYSE	TTC	Fri, Aug 21, 2009	9.22	9.39	9.19	9.35
4342	NYSE	TTC	Thu, Aug 20, 2009	8.84	9.47	8.84	9.09
4341	NYSE	TTC	Wed, Aug 19, 2009	9.22	9.41	9.04	9.23
4340	NYSE	TTC	Tue, Aug 18, 2009	8.68	9.29	8.68	9.28
4339	NYSE	TTC	Mon, Aug 17, 2009	8.71	8.71	8.51	8.59
4338	NYSE	TTC	Fri, Aug 14, 2009	8.95	8.96	8.78	8.86
4337	NYSE	TTC	Thu, Aug 13, 2009	9.06	9.18	8.87	8.91
4336	NYSE	TTC	Wed, Aug 12, 2009	9.03	9.19	9.02	9.08
4335	NYSE	TTC	Tue, Aug 11, 2009	9.12	9.23	9.00	9.00
4334	NYSE	TTC	Mon, Aug 10, 2009	9.14	9.25	9.11	9.19
4333	NYSE	TTC	Fri, Aug 7, 2009	9.04	9.29	9.02	9.20
4332	NYSE	TTC	Thu, Aug 6, 2009	9.01	9.04	8.86	8.94
4331	NYSE	TTC	Wed, Aug 5, 2009	9.10	9.12	8.85	8.96
4330	NYSE	TTC	Tue, Aug 4, 2009	8.86	9.10	8.86	9.09
4329	NYSE	TTC	Mon, Aug 3, 2009	8.73	8.92	8.63	8.92
4328	NYSE	TTC	Fri, Jul 31, 2009	8.58	8.75	8.55	8.67
4327	NYSE	TTC	Thu, Jul 30, 2009	8.66	8.72	8.53	8.62
4326	NYSE	TTC	Wed, Jul 29, 2009	8.57	8.65	8.49	8.52
4325	NYSE	TTC	Tue, Jul 28, 2009	8.74	8.76	8.53	8.60
4324	NYSE	TTC	Mon, Jul 27, 2009	8.70	8.80	8.62	8.74
4323	NYSE	TTC	Fri, Jul 24, 2009	8.73	8.80	8.54	8.71
4322	NYSE	TTC	Thu, Jul 23, 2009	8.63	9.06	8.56	8.80
4321	NYSE	TTC	Wed, Jul 22, 2009	8.35	8.69	8.34	8.64
4320	NYSE	TTC	Tue, Jul 21, 2009	8.67	8.87	8.59	8.78
4319	NYSE	TTC	Mon, Jul 20, 2009	8.37	8.66	8.28	8.66
4318	NYSE	TTC	Fri, Jul 17, 2009	8.14	8.42	8.14	8.36
4317	NYSE	TTC	Thu, Jul 16, 2009	7.98	8.25	7.94	8.20
4316	NYSE	TTC	Wed, Jul 15, 2009	7.81	8.15	7.80	8.07
4315	NYSE	TTC	Tue, Jul 14, 2009	7.65	7.81	7.61	7.78
4314	NYSE	TTC	Mon, Jul 13, 2009	7.47	7.68	7.29	7.68
4313	NYSE	TTC	Fri, Jul 10, 2009	7.30	7.45	7.29	7.40
4312	NYSE	TTC	Thu, Jul 9, 2009	7.33	7.42	7.27	7.33
4311	NYSE	TTC	Wed, Jul 8, 2009	7.22	7.33	7.18	7.32
4310	NYSE	TTC	Tue, Jul 7, 2009	7.35	7.44	7.21	7.22
4309	NYSE	TTC	Mon, Jul 6, 2009	7.36	7.42	7.23	7.38
4308	NYSE	TTC	Thu, Jul 2, 2009	7.50	7.61	7.42	7.42
4307	NYSE	TTC	Wed, Jul 1, 2009	7.49	7.66	7.49	7.61
4306	NYSE	TTC	Tue, Jun 30, 2009	7.63	7.63	7.29	7.48
4305	NYSE	TTC	Mon, Jun 29, 2009	7.47	7.73	7.47	7.63
4304	NYSE	TTC	Fri, Jun 26, 2009	7.47	7.56	7.36	7.50
4303	NYSE	TTC	Thu, Jun 25, 2009	7.19	7.49	7.16	7.48
4302	NYSE	TTC	Wed, Jun 24, 2009	7.29	7.40	7.14	7.19
4301	NYSE	TTC	Tue, Jun 23, 2009	7.36	7.43	7.11	7.28
4300	NYSE	TTC	Mon, Jun 22, 2009	7.60	7.63	7.22	7.31
4299	NYSE	TTC	Fri, Jun 19, 2009	7.99	8.04	7.66	7.67
4298	NYSE	TTC	Thu, Jun 18, 2009	7.96	8.05	7.86	7.94
4297	NYSE	TTC	Wed, Jun 17, 2009	7.81	8.06	7.64	7.97
4296	NYSE	TTC	Tue, Jun 16, 2009	8.12	8.15	7.83	7.83
4295	NYSE	TTC	Mon, Jun 15, 2009	8.12	8.21	7.91	8.12
4294	NYSE	TTC	Fri, Jun 12, 2009	8.56	8.56	8.12	8.24
4293	NYSE	TTC	Thu, Jun 11, 2009	8.63	8.63	8.40	8.52
4292	NYSE	TTC	Wed, Jun 10, 2009	8.63	8.68	8.37	8.52
4291	NYSE	TTC	Tue, Jun 9, 2009	8.46	8.61	8.42	8.59
4290	NYSE	TTC	Mon, Jun 8, 2009	8.36	8.65	8.27	8.50
4289	NYSE	TTC	Fri, Jun 5, 2009	8.44	8.53	8.24	8.37
4288	NYSE	TTC	Thu, Jun 4, 2009	8.18	8.43	8.07	8.43
4287	NYSE	TTC	Wed, Jun 3, 2009	8.07	8.27	8.07	8.23
4286	NYSE	TTC	Tue, Jun 2, 2009	8.03	8.30	7.99	8.18
4285	NYSE	TTC	Mon, Jun 1, 2009	7.71	8.28	7.71	8.12
4284	NYSE	TTC	Fri, May 29, 2009	7.73	7.79	7.60	7.70
4283	NYSE	TTC	Thu, May 28, 2009	7.69	7.75	7.46	7.66
4282	NYSE	TTC	Wed, May 27, 2009	7.78	7.93	7.58	7.61
4281	NYSE	TTC	Tue, May 26, 2009	7.67	8.00	7.61	7.73
4280	NYSE	TTC	Fri, May 22, 2009	7.81	7.81	7.58	7.69
4279	NYSE	TTC	Thu, May 21, 2009	6.89	8.20	6.81	7.81
4278	NYSE	TTC	Wed, May 20, 2009	7.24	7.50	6.95	7.00
4277	NYSE	TTC	Tue, May 19, 2009	7.13	7.24	7.10	7.14
4276	NYSE	TTC	Mon, May 18, 2009	6.83	7.25	6.81	7.11
4275	NYSE	TTC	Fri, May 15, 2009	6.79	7.04	6.73	6.78
4274	NYSE	TTC	Thu, May 14, 2009	6.73	7.01	6.64	6.83
4273	NYSE	TTC	Wed, May 13, 2009	6.97	6.98	6.74	6.76
4272	NYSE	TTC	Tue, May 12, 2009	7.35	7.38	6.89	7.11
4271	NYSE	TTC	Mon, May 11, 2009	7.53	7.53	7.31	7.33
4270	NYSE	TTC	Fri, May 8, 2009	7.63	7.66	7.31	7.58
4269	NYSE	TTC	Thu, May 7, 2009	7.90	8.08	7.49	7.56
4268	NYSE	TTC	Wed, May 6, 2009	8.00	8.03	7.70	7.89
4267	NYSE	TTC	Tue, May 5, 2009	7.77	8.05	7.68	8.00
4266	NYSE	TTC	Mon, May 4, 2009	7.44	7.79	7.42	7.76
4265	NYSE	TTC	Fri, May 1, 2009	7.63	7.75	7.41	7.44
4264	NYSE	TTC	Thu, Apr 30, 2009	7.49	7.92	7.47	7.60
4263	NYSE	TTC	Wed, Apr 29, 2009	7.19	7.53	7.14	7.47
4262	NYSE	TTC	Tue, Apr 28, 2009	6.98	7.35	6.90	7.10
4261	NYSE	TTC	Mon, Apr 27, 2009	7.00	7.33	6.96	7.10
4260	NYSE	TTC	Fri, Apr 24, 2009	6.56	7.27	6.54	7.04
4259	NYSE	TTC	Thu, Apr 23, 2009	6.56	6.66	6.41	6.54
4258	NYSE	TTC	Wed, Apr 22, 2009	6.07	6.63	6.00	6.55
4257	NYSE	TTC	Tue, Apr 21, 2009	5.94	6.08	5.89	6.08
4256	NYSE	TTC	Mon, Apr 20, 2009	6.26	6.26	5.95	5.95
4255	NYSE	TTC	Fri, Apr 17, 2009	6.32	6.37	6.27	6.31
4254	NYSE	TTC	Thu, Apr 16, 2009	6.26	6.37	5.86	6.30
4253	NYSE	TTC	Wed, Apr 15, 2009	6.13	6.32	6.12	6.29
4252	NYSE	TTC	Tue, Apr 14, 2009	6.46	6.46	6.17	6.26
4251	NYSE	TTC	Mon, Apr 13, 2009	6.72	6.72	6.37	6.45
4250	NYSE	TTC	Thu, Apr 9, 2009	6.46	6.82	6.43	6.79
4249	NYSE	TTC	Wed, Apr 8, 2009	6.39	6.48	6.18	6.33
4248	NYSE	TTC	Tue, Apr 7, 2009	6.47	6.57	6.24	6.41
4247	NYSE	TTC	Mon, Apr 6, 2009	6.49	6.58	6.43	6.53
4246	NYSE	TTC	Fri, Apr 3, 2009	6.38	6.54	6.16	6.54
4245	NYSE	TTC	Thu, Apr 2, 2009	6.15	6.55	6.11	6.35
4244	NYSE	TTC	Wed, Apr 1, 2009	6.01	6.11	5.91	6.08
4243	NYSE	TTC	Tue, Mar 31, 2009	6.03	6.16	5.88	6.05
4242	NYSE	TTC	Mon, Mar 30, 2009	6.29	6.36	5.87	6.03
4241	NYSE	TTC	Fri, Mar 27, 2009	6.47	6.58	6.37	6.44
4240	NYSE	TTC	Thu, Mar 26, 2009	6.29	6.57	6.18	6.54
4239	NYSE	TTC	Wed, Mar 25, 2009	6.64	6.79	6.08	6.32
4238	NYSE	TTC	Tue, Mar 24, 2009	6.80	6.82	6.49	6.55
4237	NYSE	TTC	Mon, Mar 23, 2009	6.70	6.90	6.55	6.90
4236	NYSE	TTC	Fri, Mar 20, 2009	6.62	6.68	6.42	6.54
4235	NYSE	TTC	Thu, Mar 19, 2009	6.63	6.81	6.50	6.59
4234	NYSE	TTC	Wed, Mar 18, 2009	6.42	6.65	6.21	6.58
4233	NYSE	TTC	Tue, Mar 17, 2009	6.26	6.44	6.11	6.43
4232	NYSE	TTC	Mon, Mar 16, 2009	6.19	6.54	6.18	6.26
4231	NYSE	TTC	Fri, Mar 13, 2009	6.12	6.39	5.98	6.12
4230	NYSE	TTC	Thu, Mar 12, 2009	5.85	6.19	5.57	6.17
4229	NYSE	TTC	Wed, Mar 11, 2009	5.56	5.94	5.45	5.81
4228	NYSE	TTC	Tue, Mar 10, 2009	5.33	5.66	5.26	5.60
4227	NYSE	TTC	Mon, Mar 9, 2009	5.20	5.42	5.17	5.23
4226	NYSE	TTC	Fri, Mar 6, 2009	5.26	5.32	5.16	5.28
4225	NYSE	TTC	Thu, Mar 5, 2009	5.20	5.29	5.15	5.26
4224	NYSE	TTC	Wed, Mar 4, 2009	5.25	5.40	5.20	5.28
4223	NYSE	TTC	Tue, Mar 3, 2009	5.15	5.32	5.11	5.19
4222	NYSE	TTC	Mon, Mar 2, 2009	5.41	5.51	5.06	5.11
4221	NYSE	TTC	Fri, Feb 27, 2009	5.54	5.76	5.47	5.47
4220	NYSE	TTC	Thu, Feb 26, 2009	5.54	5.83	5.49	5.69
4219	NYSE	TTC	Wed, Feb 25, 2009	5.60	5.66	5.37	5.49
4218	NYSE	TTC	Tue, Feb 24, 2009	5.44	5.80	5.39	5.70
4217	NYSE	TTC	Mon, Feb 23, 2009	5.81	5.86	5.35	5.37
4216	NYSE	TTC	Fri, Feb 20, 2009	5.89	6.00	5.68	5.77
4215	NYSE	TTC	Thu, Feb 19, 2009	6.10	6.68	5.99	6.01
4214	NYSE	TTC	Wed, Feb 18, 2009	6.61	6.79	6.40	6.47
4213	NYSE	TTC	Tue, Feb 17, 2009	6.67	6.77	6.58	6.60
4212	NYSE	TTC	Fri, Feb 13, 2009	7.14	7.17	6.80	6.86
4211	NYSE	TTC	Thu, Feb 12, 2009	6.98	7.09	6.78	7.09
4210	NYSE	TTC	Wed, Feb 11, 2009	7.24	7.24	6.87	7.01
4209	NYSE	TTC	Tue, Feb 10, 2009	7.56	7.73	7.25	7.27
4208	NYSE	TTC	Mon, Feb 9, 2009	7.52	7.66	7.38	7.60
4207	NYSE	TTC	Fri, Feb 6, 2009	7.29	7.69	7.29	7.59
4206	NYSE	TTC	Thu, Feb 5, 2009	7.23	7.46	7.01	7.35
4205	NYSE	TTC	Wed, Feb 4, 2009	7.70	7.70	7.14	7.24
4204	NYSE	TTC	Tue, Feb 3, 2009	7.58	7.59	7.19	7.50
4203	NYSE	TTC	Mon, Feb 2, 2009	7.36	7.72	7.29	7.62
4202	NYSE	TTC	Fri, Jan 30, 2009	7.70	7.82	7.33	7.40
4201	NYSE	TTC	Thu, Jan 29, 2009	8.18	8.34	7.63	7.67
4200	NYSE	TTC	Wed, Jan 28, 2009	8.16	8.57	8.16	8.40
4199	NYSE	TTC	Tue, Jan 27, 2009	8.10	8.29	7.95	8.10
4198	NYSE	TTC	Mon, Jan 26, 2009	8.01	8.42	7.98	8.10
4197	NYSE	TTC	Fri, Jan 23, 2009	7.92	8.14	7.79	8.01
4196	NYSE	TTC	Thu, Jan 22, 2009	8.17	8.31	8.05	8.12
4195	NYSE	TTC	Wed, Jan 21, 2009	7.96	8.26	7.90	8.26
4194	NYSE	TTC	Tue, Jan 20, 2009	8.19	8.31	7.87	7.93
4193	NYSE	TTC	Fri, Jan 16, 2009	8.39	8.39	7.95	8.27
4192	NYSE	TTC	Thu, Jan 15, 2009	8.43	8.52	7.97	8.30
4191	NYSE	TTC	Wed, Jan 14, 2009	8.69	8.73	8.28	8.41
4190	NYSE	TTC	Tue, Jan 13, 2009	8.70	8.90	8.66	8.81
4189	NYSE	TTC	Mon, Jan 12, 2009	8.95	8.96	8.65	8.71
4188	NYSE	TTC	Fri, Jan 9, 2009	9.14	9.14	8.86	8.90
4187	NYSE	TTC	Thu, Jan 8, 2009	8.71	9.08	8.63	9.07
4186	NYSE	TTC	Wed, Jan 7, 2009	8.71	8.91	8.66	8.75
4185	NYSE	TTC	Tue, Jan 6, 2009	8.68	8.88	8.66	8.88
4184	NYSE	TTC	Mon, Jan 5, 2009	8.38	8.77	8.33	8.67
4183	NYSE	TTC	Fri, Jan 2, 2009	8.34	8.45	8.03	8.39
4182	NYSE	TTC	Wed, Dec 31, 2008	7.97	8.44	7.97	8.25
4181	NYSE	TTC	Tue, Dec 30, 2008	7.72	8.04	7.69	8.04
4180	NYSE	TTC	Mon, Dec 29, 2008	7.85	7.86	7.65	7.76
4179	NYSE	TTC	Fri, Dec 26, 2008	7.95	8.01	7.77	7.90
4178	NYSE	TTC	Wed, Dec 24, 2008	7.97	8.00	7.76	7.97
4177	NYSE	TTC	Tue, Dec 23, 2008	8.35	8.46	7.89	7.94
4176	NYSE	TTC	Mon, Dec 22, 2008	8.41	8.46	8.06	8.12
4175	NYSE	TTC	Fri, Dec 19, 2008	8.43	8.54	8.29	8.39
4174	NYSE	TTC	Thu, Dec 18, 2008	8.47	8.53	8.24	8.40
4173	NYSE	TTC	Wed, Dec 17, 2008	7.75	8.54	7.68	8.42
4172	NYSE	TTC	Tue, Dec 16, 2008	7.55	8.00	7.38	7.80
4171	NYSE	TTC	Mon, Dec 15, 2008	7.72	7.81	7.48	7.51
4170	NYSE	TTC	Fri, Dec 12, 2008	7.37	7.79	7.32	7.72
4169	NYSE	TTC	Thu, Dec 11, 2008	7.81	7.99	7.47	7.55
4168	NYSE	TTC	Wed, Dec 10, 2008	7.92	7.99	7.66	7.92
4167	NYSE	TTC	Tue, Dec 9, 2008	7.31	8.07	7.20	7.82
4166	NYSE	TTC	Mon, Dec 8, 2008	7.22	7.64	7.08	7.54
4165	NYSE	TTC	Fri, Dec 5, 2008	7.03	7.25	6.73	7.13
4164	NYSE	TTC	Thu, Dec 4, 2008	7.00	7.42	6.97	7.11
4163	NYSE	TTC	Wed, Dec 3, 2008	6.83	7.20	6.67	7.16
4162	NYSE	TTC	Tue, Dec 2, 2008	6.76	6.86	6.60	6.83
4161	NYSE	TTC	Mon, Dec 1, 2008	7.01	7.01	6.60	6.64
4160	NYSE	TTC	Fri, Nov 28, 2008	7.05	7.18	7.01	7.11
4159	NYSE	TTC	Wed, Nov 26, 2008	6.88	7.10	6.67	7.02
4158	NYSE	TTC	Tue, Nov 25, 2008	7.08	7.26	6.79	6.94
4157	NYSE	TTC	Mon, Nov 24, 2008	6.76	7.00	6.69	6.98
4156	NYSE	TTC	Fri, Nov 21, 2008	6.34	6.64	6.21	6.63
4155	NYSE	TTC	Thu, Nov 20, 2008	6.49	6.77	6.20	6.23
4154	NYSE	TTC	Wed, Nov 19, 2008	7.05	7.05	6.51	6.60
4153	NYSE	TTC	Tue, Nov 18, 2008	7.12	7.28	6.81	6.97
4152	NYSE	TTC	Mon, Nov 17, 2008	7.19	7.37	7.13	7.16
4151	NYSE	TTC	Fri, Nov 14, 2008	7.44	7.62	7.25	7.25
4150	NYSE	TTC	Thu, Nov 13, 2008	7.53	7.62	6.98	7.58
4149	NYSE	TTC	Wed, Nov 12, 2008	7.62	7.68	7.46	7.46
4148	NYSE	TTC	Tue, Nov 11, 2008	7.56	7.91	7.49	7.70
4147	NYSE	TTC	Mon, Nov 10, 2008	7.71	7.82	7.56	7.66
4146	NYSE	TTC	Fri, Nov 7, 2008	7.83	7.84	7.47	7.55
4145	NYSE	TTC	Thu, Nov 6, 2008	8.06	8.17	7.75	7.82
4144	NYSE	TTC	Wed, Nov 5, 2008	8.34	8.34	8.05	8.07
4143	NYSE	TTC	Tue, Nov 4, 2008	8.57	8.61	8.25	8.30
4142	NYSE	TTC	Mon, Nov 3, 2008	8.46	8.65	8.38	8.45
4141	NYSE	TTC	Fri, Oct 31, 2008	8.14	8.48	8.04	8.41
4140	NYSE	TTC	Thu, Oct 30, 2008	7.91	8.15	7.89	8.10
4139	NYSE	TTC	Wed, Oct 29, 2008	7.59	8.14	7.43	7.79
4138	NYSE	TTC	Tue, Oct 28, 2008	7.23	7.57	6.79	7.55
4137	NYSE	TTC	Mon, Oct 27, 2008	7.37	7.49	7.10	7.10
4136	NYSE	TTC	Fri, Oct 24, 2008	7.38	7.65	7.26	7.52
4135	NYSE	TTC	Thu, Oct 23, 2008	7.81	7.86	7.41	7.60
4134	NYSE	TTC	Wed, Oct 22, 2008	7.89	7.99	7.54	7.69
4133	NYSE	TTC	Tue, Oct 21, 2008	8.25	8.32	7.97	8.00
4132	NYSE	TTC	Mon, Oct 20, 2008	8.03	8.29	7.94	8.27
4131	NYSE	TTC	Fri, Oct 17, 2008	7.88	8.33	7.76	7.97
4130	NYSE	TTC	Thu, Oct 16, 2008	8.42	8.56	7.86	8.14
4129	NYSE	TTC	Wed, Oct 15, 2008	8.73	8.73	8.25	8.42
4128	NYSE	TTC	Tue, Oct 14, 2008	9.41	10.46	8.33	8.71
4127	NYSE	TTC	Mon, Oct 13, 2008	8.93	9.03	8.53	8.98
4126	NYSE	TTC	Fri, Oct 10, 2008	7.79	9.11	7.63	8.73
4125	NYSE	TTC	Thu, Oct 9, 2008	9.17	9.17	8.26	8.36
4124	NYSE	TTC	Wed, Oct 8, 2008	8.67	9.40	8.59	9.10
4123	NYSE	TTC	Tue, Oct 7, 2008	9.49	9.53	8.92	8.92
4122	NYSE	TTC	Mon, Oct 6, 2008	9.26	9.49	8.75	9.44
4121	NYSE	TTC	Fri, Oct 3, 2008	10.05	10.10	9.37	9.45
4120	NYSE	TTC	Thu, Oct 2, 2008	10.50	10.72	9.84	9.88
4119	NYSE	TTC	Wed, Oct 1, 2008	10.26	10.66	10.23	10.64
4118	NYSE	TTC	Tue, Sep 30, 2008	10.29	10.38	10.07	10.33
4117	NYSE	TTC	Mon, Sep 29, 2008	10.71	10.71	9.96	10.28
4116	NYSE	TTC	Fri, Sep 26, 2008	10.65	10.86	10.16	10.71
4115	NYSE	TTC	Thu, Sep 25, 2008	10.41	10.71	10.36	10.58
4114	NYSE	TTC	Wed, Sep 24, 2008	10.24	10.47	10.24	10.36
4113	NYSE	TTC	Tue, Sep 23, 2008	10.47	10.54	10.21	10.30
4112	NYSE	TTC	Mon, Sep 22, 2008	10.53	10.97	10.48	10.49
4111	NYSE	TTC	Fri, Sep 19, 2008	11.29	11.67	10.98	11.04
4110	NYSE	TTC	Thu, Sep 18, 2008	10.61	11.06	10.43	11.00
4109	NYSE	TTC	Wed, Sep 17, 2008	10.45	10.61	10.37	10.40
4108	NYSE	TTC	Tue, Sep 16, 2008	10.14	10.68	9.81	10.68
4107	NYSE	TTC	Mon, Sep 15, 2008	10.39	10.68	10.15	10.17
4106	NYSE	TTC	Fri, Sep 12, 2008	10.30	10.66	10.25	10.62
4105	NYSE	TTC	Thu, Sep 11, 2008	9.92	10.58	9.89	10.40
4104	NYSE	TTC	Wed, Sep 10, 2008	10.02	10.16	9.87	10.01
4103	NYSE	TTC	Tue, Sep 9, 2008	10.26	10.52	9.92	10.01
4102	NYSE	TTC	Mon, Sep 8, 2008	10.40	10.46	10.07	10.21
4101	NYSE	TTC	Fri, Sep 5, 2008	10.00	10.09	9.79	10.04
4100	NYSE	TTC	Thu, Sep 4, 2008	10.34	10.34	9.94	10.09
4099	NYSE	TTC	Wed, Sep 3, 2008	10.39	10.49	10.12	10.44
4098	NYSE	TTC	Tue, Sep 2, 2008	10.42	10.68	10.42	10.51
4097	NYSE	TTC	Fri, Aug 29, 2008	10.39	10.48	10.20	10.22
4096	NYSE	TTC	Thu, Aug 28, 2008	10.29	10.48	10.24	10.40
4095	NYSE	TTC	Wed, Aug 27, 2008	9.90	10.30	9.85	10.27
4094	NYSE	TTC	Tue, Aug 26, 2008	10.01	10.06	9.87	9.92
4093	NYSE	TTC	Mon, Aug 25, 2008	9.54	10.10	9.43	10.07
4092	NYSE	TTC	Fri, Aug 22, 2008	8.81	9.64	8.81	9.52
4091	NYSE	TTC	Thu, Aug 21, 2008	9.55	9.55	8.69	8.78
4090	NYSE	TTC	Wed, Aug 20, 2008	8.98	9.14	8.91	9.06
4089	NYSE	TTC	Tue, Aug 19, 2008	9.19	9.22	8.88	8.91
4088	NYSE	TTC	Mon, Aug 18, 2008	9.21	9.40	9.20	9.26
4087	NYSE	TTC	Fri, Aug 15, 2008	9.05	9.40	9.05	9.26
4086	NYSE	TTC	Thu, Aug 14, 2008	9.39	9.40	8.97	9.04
4085	NYSE	TTC	Wed, Aug 13, 2008	9.50	9.61	9.28	9.43
4084	NYSE	TTC	Tue, Aug 12, 2008	9.52	9.67	9.51	9.54
4083	NYSE	TTC	Mon, Aug 11, 2008	9.31	9.72	9.31	9.53
4082	NYSE	TTC	Fri, Aug 8, 2008	8.75	9.45	8.75	9.44
4081	NYSE	TTC	Thu, Aug 7, 2008	8.70	8.86	8.65	8.73
4080	NYSE	TTC	Wed, Aug 6, 2008	8.73	8.78	8.63	8.71
4079	NYSE	TTC	Tue, Aug 5, 2008	8.43	8.76	8.29	8.75
4078	NYSE	TTC	Mon, Aug 4, 2008	8.30	8.40	8.21	8.33
4077	NYSE	TTC	Fri, Aug 1, 2008	8.14	8.38	8.08	8.28
4076	NYSE	TTC	Thu, Jul 31, 2008	8.35	8.49	8.11	8.14
4075	NYSE	TTC	Wed, Jul 30, 2008	8.52	8.53	8.32	8.45
4074	NYSE	TTC	Tue, Jul 29, 2008	8.24	8.50	8.24	8.50
4073	NYSE	TTC	Mon, Jul 28, 2008	8.26	8.36	8.20	8.27
4072	NYSE	TTC	Fri, Jul 25, 2008	8.32	8.50	8.26	8.34
4071	NYSE	TTC	Thu, Jul 24, 2008	8.73	8.75	8.27	8.30
4070	NYSE	TTC	Wed, Jul 23, 2008	8.57	8.83	8.54	8.73
4069	NYSE	TTC	Tue, Jul 22, 2008	8.20	8.60	8.14	8.58
4068	NYSE	TTC	Mon, Jul 21, 2008	8.31	8.37	8.12	8.29
4067	NYSE	TTC	Fri, Jul 18, 2008	8.32	8.38	8.17	8.27
4066	NYSE	TTC	Thu, Jul 17, 2008	8.11	8.34	7.99	8.33
4065	NYSE	TTC	Wed, Jul 16, 2008	7.74	8.15	7.68	8.13
4064	NYSE	TTC	Tue, Jul 15, 2008	7.68	7.92	7.51	7.74
4063	NYSE	TTC	Mon, Jul 14, 2008	7.84	7.88	7.52	7.82
4062	NYSE	TTC	Fri, Jul 11, 2008	7.68	7.87	7.57	7.75
4061	NYSE	TTC	Thu, Jul 10, 2008	7.69	7.84	7.65	7.76
4060	NYSE	TTC	Wed, Jul 9, 2008	7.87	7.91	7.63	7.67
4059	NYSE	TTC	Tue, Jul 8, 2008	7.74	7.89	7.63	7.84
4058	NYSE	TTC	Mon, Jul 7, 2008	7.90	7.93	7.68	7.79
4057	NYSE	TTC	Thu, Jul 3, 2008	8.07	8.10	7.85	7.88
4056	NYSE	TTC	Wed, Jul 2, 2008	8.27	8.32	8.04	8.08
4055	NYSE	TTC	Tue, Jul 1, 2008	8.28	8.37	8.17	8.33
4054	NYSE	TTC	Mon, Jun 30, 2008	8.40	8.44	8.31	8.32
4053	NYSE	TTC	Fri, Jun 27, 2008	8.54	8.58	8.38	8.42
4052	NYSE	TTC	Thu, Jun 26, 2008	8.61	8.65	8.57	8.59
4051	NYSE	TTC	Wed, Jun 25, 2008	8.58	8.89	8.58	8.65
4050	NYSE	TTC	Tue, Jun 24, 2008	8.88	8.93	8.60	8.61
4049	NYSE	TTC	Mon, Jun 23, 2008	8.90	8.95	8.80	8.83
4048	NYSE	TTC	Fri, Jun 20, 2008	8.99	9.02	8.81	8.88
4047	NYSE	TTC	Thu, Jun 19, 2008	9.03	9.05	8.88	9.03
4046	NYSE	TTC	Wed, Jun 18, 2008	9.06	9.12	8.95	9.02
4045	NYSE	TTC	Tue, Jun 17, 2008	9.33	9.40	9.04	9.10
4044	NYSE	TTC	Mon, Jun 16, 2008	9.27	9.35	9.17	9.25
4043	NYSE	TTC	Fri, Jun 13, 2008	9.11	9.33	9.07	9.28
4042	NYSE	TTC	Thu, Jun 12, 2008	8.98	9.21	8.98	9.04
4041	NYSE	TTC	Wed, Jun 11, 2008	9.17	9.21	8.95	8.96
4040	NYSE	TTC	Tue, Jun 10, 2008	9.07	9.45	9.07	9.26
4039	NYSE	TTC	Mon, Jun 9, 2008	9.26	9.27	9.04	9.07
4038	NYSE	TTC	Fri, Jun 6, 2008	9.33	9.33	9.11	9.29
4037	NYSE	TTC	Thu, Jun 5, 2008	9.38	9.45	9.28	9.36
4036	NYSE	TTC	Wed, Jun 4, 2008	9.25	9.44	9.23	9.38
4035	NYSE	TTC	Tue, Jun 3, 2008	9.44	9.48	9.15	9.25
4034	NYSE	TTC	Mon, Jun 2, 2008	9.71	9.74	9.41	9.44
4033	NYSE	TTC	Fri, May 30, 2008	9.75	9.80	9.71	9.77
4032	NYSE	TTC	Thu, May 29, 2008	9.80	9.80	9.62	9.75
4031	NYSE	TTC	Wed, May 28, 2008	9.73	9.78	9.58	9.76
4030	NYSE	TTC	Tue, May 27, 2008	9.87	9.87	9.54	9.73
4029	NYSE	TTC	Fri, May 23, 2008	9.72	9.92	9.49	9.85
4028	NYSE	TTC	Thu, May 22, 2008	10.12	10.43	9.69	9.70
4027	NYSE	TTC	Wed, May 21, 2008	10.36	10.46	10.00	10.13
4026	NYSE	TTC	Tue, May 20, 2008	10.27	10.42	10.25	10.40
4025	NYSE	TTC	Mon, May 19, 2008	10.21	10.55	10.18	10.38
4024	NYSE	TTC	Fri, May 16, 2008	10.31	10.37	10.13	10.27
4023	NYSE	TTC	Thu, May 15, 2008	10.33	10.44	10.25	10.38
4022	NYSE	TTC	Wed, May 14, 2008	10.50	10.50	10.30	10.36
4021	NYSE	TTC	Tue, May 13, 2008	10.13	10.45	10.03	10.42
4020	NYSE	TTC	Mon, May 12, 2008	9.97	10.17	9.94	10.10
4019	NYSE	TTC	Fri, May 9, 2008	9.80	9.96	9.75	9.93
4018	NYSE	TTC	Thu, May 8, 2008	9.87	10.00	9.87	9.90
4017	NYSE	TTC	Wed, May 7, 2008	9.98	10.11	9.85	9.89
4016	NYSE	TTC	Tue, May 6, 2008	9.97	10.05	9.86	10.02
4015	NYSE	TTC	Mon, May 5, 2008	10.14	10.25	9.99	10.02
4014	NYSE	TTC	Fri, May 2, 2008	9.85	10.46	9.85	10.20
4013	NYSE	TTC	Thu, May 1, 2008	10.64	10.93	10.62	10.83
4012	NYSE	TTC	Wed, Apr 30, 2008	10.61	10.77	10.52	10.60
4011	NYSE	TTC	Tue, Apr 29, 2008	10.71	10.71	10.42	10.58
4010	NYSE	TTC	Mon, Apr 28, 2008	10.50	10.77	10.48	10.70
4009	NYSE	TTC	Fri, Apr 25, 2008	10.22	10.54	10.12	10.46
4008	NYSE	TTC	Thu, Apr 24, 2008	9.95	10.30	9.86	10.12
4007	NYSE	TTC	Wed, Apr 23, 2008	9.85	10.00	9.78	9.95
4006	NYSE	TTC	Tue, Apr 22, 2008	10.01	10.01	9.78	9.84
4005	NYSE	TTC	Mon, Apr 21, 2008	10.23	10.24	10.00	10.01
4004	NYSE	TTC	Fri, Apr 18, 2008	10.22	10.39	10.16	10.26
4003	NYSE	TTC	Thu, Apr 17, 2008	9.79	10.07	9.62	10.02
4002	NYSE	TTC	Wed, Apr 16, 2008	9.66	9.99	9.66	9.94
4001	NYSE	TTC	Tue, Apr 15, 2008	9.90	10.02	9.48	9.66
4000	NYSE	TTC	Mon, Apr 14, 2008	10.25	10.29	9.92	9.92
3999	NYSE	TTC	Fri, Apr 11, 2008	10.24	10.41	10.20	10.23
3998	NYSE	TTC	Thu, Apr 10, 2008	10.30	10.41	10.25	10.30
3997	NYSE	TTC	Wed, Apr 9, 2008	10.35	10.39	10.28	10.34
3996	NYSE	TTC	Tue, Apr 8, 2008	10.41	10.44	10.29	10.35
3995	NYSE	TTC	Mon, Apr 7, 2008	10.54	10.72	10.48	10.50
3994	NYSE	TTC	Fri, Apr 4, 2008	10.55	10.65	10.36	10.53
3993	NYSE	TTC	Thu, Apr 3, 2008	10.43	10.62	10.32	10.60
3992	NYSE	TTC	Wed, Apr 2, 2008	10.62	10.69	10.35	10.47
3991	NYSE	TTC	Tue, Apr 1, 2008	10.42	10.78	10.26	10.66
3990	NYSE	TTC	Mon, Mar 31, 2008	10.38	10.48	10.32	10.35
3989	NYSE	TTC	Fri, Mar 28, 2008	10.65	10.65	10.37	10.41
3988	NYSE	TTC	Thu, Mar 27, 2008	10.99	10.99	10.52	10.53
3987	NYSE	TTC	Wed, Mar 26, 2008	11.08	11.16	10.78	10.88
3986	NYSE	TTC	Tue, Mar 25, 2008	10.73	11.28	10.71	11.18
3985	NYSE	TTC	Mon, Mar 24, 2008	10.46	10.89	10.36	10.70
3984	NYSE	TTC	Thu, Mar 20, 2008	10.48	10.56	10.32	10.50
3983	NYSE	TTC	Wed, Mar 19, 2008	10.53	10.81	10.46	10.53
3982	NYSE	TTC	Tue, Mar 18, 2008	10.50	10.75	10.48	10.60
3981	NYSE	TTC	Mon, Mar 17, 2008	10.70	10.70	10.15	10.26
3980	NYSE	TTC	Fri, Mar 14, 2008	11.32	11.32	10.73	11.02
3979	NYSE	TTC	Thu, Mar 13, 2008	10.85	11.22	10.85	11.16
3978	NYSE	TTC	Wed, Mar 12, 2008	11.48	11.48	11.12	11.13
3977	NYSE	TTC	Tue, Mar 11, 2008	11.39	11.61	11.18	11.44
3976	NYSE	TTC	Mon, Mar 10, 2008	11.63	11.71	11.21	11.24
3975	NYSE	TTC	Fri, Mar 7, 2008	11.53	11.70	11.41	11.65
3974	NYSE	TTC	Thu, Mar 6, 2008	11.76	11.90	11.47	11.53
3973	NYSE	TTC	Wed, Mar 5, 2008	11.93	12.12	11.78	11.90
3972	NYSE	TTC	Tue, Mar 4, 2008	12.10	12.16	11.86	11.89
3971	NYSE	TTC	Mon, Mar 3, 2008	11.96	12.27	11.91	12.25
3970	NYSE	TTC	Fri, Feb 29, 2008	12.49	12.51	12.00	12.05
3969	NYSE	TTC	Thu, Feb 28, 2008	12.74	12.91	12.50	12.54
3968	NYSE	TTC	Wed, Feb 27, 2008	12.68	13.00	12.65	12.75
3967	NYSE	TTC	Tue, Feb 26, 2008	12.72	12.91	12.69	12.84
3966	NYSE	TTC	Mon, Feb 25, 2008	12.45	12.79	12.27	12.71
3965	NYSE	TTC	Fri, Feb 22, 2008	12.16	12.51	12.14	12.51
3964	NYSE	TTC	Thu, Feb 21, 2008	11.62	12.44	11.58	12.16
3963	NYSE	TTC	Wed, Feb 20, 2008	11.25	11.74	11.25	11.67
3962	NYSE	TTC	Tue, Feb 19, 2008	11.86	11.86	11.29	11.37
3961	NYSE	TTC	Fri, Feb 15, 2008	11.88	11.90	11.67	11.79
3960	NYSE	TTC	Thu, Feb 14, 2008	11.83	12.08	11.72	11.87
3959	NYSE	TTC	Wed, Feb 13, 2008	11.58	11.90	11.56	11.84
3958	NYSE	TTC	Tue, Feb 12, 2008	11.90	11.99	11.50	11.55
3957	NYSE	TTC	Mon, Feb 11, 2008	11.80	12.00	11.62	11.89
3956	NYSE	TTC	Fri, Feb 8, 2008	11.90	11.99	11.72	11.88
3955	NYSE	TTC	Thu, Feb 7, 2008	12.01	12.22	11.81	11.92
3954	NYSE	TTC	Wed, Feb 6, 2008	12.18	12.40	12.05	12.14
3953	NYSE	TTC	Tue, Feb 5, 2008	12.04	12.40	11.96	12.14
3952	NYSE	TTC	Mon, Feb 4, 2008	12.66	12.69	12.18	12.24
3951	NYSE	TTC	Fri, Feb 1, 2008	12.40	12.79	12.35	12.73
3950	NYSE	TTC	Thu, Jan 31, 2008	11.89	12.37	11.77	12.34
3949	NYSE	TTC	Wed, Jan 30, 2008	12.19	12.25	11.95	12.01
3948	NYSE	TTC	Tue, Jan 29, 2008	12.19	12.34	11.96	12.22
3947	NYSE	TTC	Mon, Jan 28, 2008	11.87	12.20	11.64	12.20
3946	NYSE	TTC	Fri, Jan 25, 2008	12.36	12.36	11.82	11.87
3945	NYSE	TTC	Thu, Jan 24, 2008	12.01	12.33	11.92	12.19
3944	NYSE	TTC	Wed, Jan 23, 2008	10.65	12.23	10.65	12.09
3943	NYSE	TTC	Tue, Jan 22, 2008	10.30	11.11	10.12	10.96
3942	NYSE	TTC	Fri, Jan 18, 2008	10.94	11.07	10.67	10.75
3941	NYSE	TTC	Thu, Jan 17, 2008	11.32	11.54	10.76	10.86
3940	NYSE	TTC	Wed, Jan 16, 2008	11.45	11.57	11.22	11.38
3939	NYSE	TTC	Tue, Jan 15, 2008	11.65	11.65	11.34	11.48
3938	NYSE	TTC	Mon, Jan 14, 2008	12.00	12.09	11.55	11.71
3937	NYSE	TTC	Fri, Jan 11, 2008	11.69	12.27	11.61	12.00
3936	NYSE	TTC	Thu, Jan 10, 2008	11.76	11.79	11.50	11.71
3935	NYSE	TTC	Wed, Jan 9, 2008	11.78	11.84	11.44	11.71
3934	NYSE	TTC	Tue, Jan 8, 2008	12.30	12.37	11.73	11.73
3933	NYSE	TTC	Mon, Jan 7, 2008	12.55	12.67	12.20	12.28
3932	NYSE	TTC	Fri, Jan 4, 2008	12.77	12.81	12.45	12.51
3931	NYSE	TTC	Thu, Jan 3, 2008	13.25	13.42	12.85	12.88
3930	NYSE	TTC	Wed, Jan 2, 2008	13.58	13.58	13.11	13.24
3929	NYSE	TTC	Mon, Dec 31, 2007	13.50	13.72	13.32	13.61
3928	NYSE	TTC	Fri, Dec 28, 2007	13.78	13.83	13.52	13.52
3927	NYSE	TTC	Thu, Dec 27, 2007	13.87	13.87	13.65	13.75
3926	NYSE	TTC	Wed, Dec 26, 2007	14.04	14.04	13.66	13.92
3925	NYSE	TTC	Mon, Dec 24, 2007	14.10	14.20	13.98	14.13
3924	NYSE	TTC	Fri, Dec 21, 2007	13.76	14.17	13.75	14.00
3923	NYSE	TTC	Thu, Dec 20, 2007	13.98	13.98	13.52	13.70
3922	NYSE	TTC	Wed, Dec 19, 2007	13.80	13.91	13.71	13.88
3921	NYSE	TTC	Tue, Dec 18, 2007	13.75	13.93	13.64	13.88
3920	NYSE	TTC	Mon, Dec 17, 2007	13.81	13.81	13.54	13.75
3919	NYSE	TTC	Fri, Dec 14, 2007	13.85	13.94	13.52	13.79
3918	NYSE	TTC	Thu, Dec 13, 2007	13.99	14.03	13.79	13.96
3917	NYSE	TTC	Wed, Dec 12, 2007	14.64	14.67	13.99	14.09
3916	NYSE	TTC	Tue, Dec 11, 2007	14.51	14.79	14.31	14.40
3915	NYSE	TTC	Mon, Dec 10, 2007	14.53	14.60	14.38	14.53
3914	NYSE	TTC	Fri, Dec 7, 2007	14.63	14.75	14.19	14.65
3913	NYSE	TTC	Thu, Dec 6, 2007	13.80	14.75	13.80	14.74
3912	NYSE	TTC	Wed, Dec 5, 2007	13.55	13.74	13.45	13.56
3911	NYSE	TTC	Tue, Dec 4, 2007	13.65	13.72	13.37	13.55
3910	NYSE	TTC	Mon, Dec 3, 2007	13.86	13.92	13.79	13.79
3909	NYSE	TTC	Fri, Nov 30, 2007	14.02	14.08	13.80	13.91
3908	NYSE	TTC	Thu, Nov 29, 2007	13.72	13.92	13.63	13.85
3907	NYSE	TTC	Wed, Nov 28, 2007	13.38	13.83	13.38	13.73
3906	NYSE	TTC	Tue, Nov 27, 2007	12.92	13.47	12.92	13.34
3905	NYSE	TTC	Mon, Nov 26, 2007	13.41	13.41	12.95	12.99
3904	NYSE	TTC	Fri, Nov 23, 2007	13.12	13.37	13.06	13.26
3903	NYSE	TTC	Wed, Nov 21, 2007	12.81	13.15	12.81	12.96
3902	NYSE	TTC	Tue, Nov 20, 2007	12.98	13.31	12.92	13.10
3901	NYSE	TTC	Mon, Nov 19, 2007	12.87	13.09	12.69	13.04
3900	NYSE	TTC	Fri, Nov 16, 2007	12.99	13.11	12.72	12.88
3899	NYSE	TTC	Thu, Nov 15, 2007	13.10	13.28	12.85	12.91
3898	NYSE	TTC	Wed, Nov 14, 2007	13.39	13.41	13.22	13.24
3897	NYSE	TTC	Tue, Nov 13, 2007	13.00	13.35	12.99	13.30
3896	NYSE	TTC	Mon, Nov 12, 2007	13.10	13.83	12.89	12.92
3895	NYSE	TTC	Fri, Nov 9, 2007	12.92	13.16	12.86	12.95
3894	NYSE	TTC	Thu, Nov 8, 2007	13.09	13.24	12.83	13.08
3893	NYSE	TTC	Wed, Nov 7, 2007	13.58	13.58	12.92	13.14
3892	NYSE	TTC	Tue, Nov 6, 2007	13.41	13.63	13.38	13.57
3891	NYSE	TTC	Mon, Nov 5, 2007	13.19	13.44	13.18	13.32
3890	NYSE	TTC	Fri, Nov 2, 2007	13.44	13.47	13.23	13.38
3889	NYSE	TTC	Thu, Nov 1, 2007	13.71	13.82	13.35	13.40
3888	NYSE	TTC	Wed, Oct 31, 2007	13.86	14.02	13.78	13.92
3887	NYSE	TTC	Tue, Oct 30, 2007	13.73	13.91	13.62	13.76
3886	NYSE	TTC	Mon, Oct 29, 2007	13.74	13.78	13.64	13.73
3885	NYSE	TTC	Fri, Oct 26, 2007	13.37	13.68	13.32	13.54
3884	NYSE	TTC	Thu, Oct 25, 2007	13.52	13.52	13.12	13.30
3883	NYSE	TTC	Wed, Oct 24, 2007	13.85	13.87	13.19	13.50
3882	NYSE	TTC	Tue, Oct 23, 2007	13.95	13.95	13.70	13.83
3881	NYSE	TTC	Mon, Oct 22, 2007	13.50	13.76	13.47	13.75
3880	NYSE	TTC	Fri, Oct 19, 2007	13.93	13.95	13.68	13.74
3879	NYSE	TTC	Thu, Oct 18, 2007	14.08	14.21	13.97	14.07
3878	NYSE	TTC	Wed, Oct 17, 2007	14.36	14.36	14.10	14.24
3877	NYSE	TTC	Tue, Oct 16, 2007	14.49	14.52	14.07	14.13
3876	NYSE	TTC	Mon, Oct 15, 2007	14.63	14.65	14.40	14.48
3875	NYSE	TTC	Fri, Oct 12, 2007	14.56	14.76	14.50	14.61
3874	NYSE	TTC	Thu, Oct 11, 2007	14.85	14.97	14.60	14.62
3873	NYSE	TTC	Wed, Oct 10, 2007	14.78	14.82	14.63	14.82
3872	NYSE	TTC	Tue, Oct 9, 2007	14.73	15.00	14.66	14.83
3871	NYSE	TTC	Mon, Oct 8, 2007	14.66	14.75	14.53	14.64
3870	NYSE	TTC	Fri, Oct 5, 2007	14.61	14.82	14.61	14.72
3869	NYSE	TTC	Thu, Oct 4, 2007	14.83	14.87	14.61	14.62
3868	NYSE	TTC	Wed, Oct 3, 2007	14.81	14.97	14.71	14.77
3867	NYSE	TTC	Tue, Oct 2, 2007	14.87	15.05	14.87	14.99
3866	NYSE	TTC	Mon, Oct 1, 2007	14.66	15.00	14.66	14.97
3865	NYSE	TTC	Fri, Sep 28, 2007	14.58	14.75	14.46	14.71
3864	NYSE	TTC	Thu, Sep 27, 2007	14.42	14.81	14.39	14.66
3863	NYSE	TTC	Wed, Sep 26, 2007	14.17	14.42	13.99	14.39
3862	NYSE	TTC	Tue, Sep 25, 2007	14.79	14.79	14.15	14.21
3861	NYSE	TTC	Mon, Sep 24, 2007	15.10	15.10	14.83	14.90
3860	NYSE	TTC	Fri, Sep 21, 2007	15.18	15.26	14.93	14.98
3859	NYSE	TTC	Thu, Sep 20, 2007	15.09	15.29	14.99	15.16
3858	NYSE	TTC	Wed, Sep 19, 2007	15.21	15.39	15.15	15.20
3857	NYSE	TTC	Tue, Sep 18, 2007	14.96	15.22	14.85	15.20
3856	NYSE	TTC	Mon, Sep 17, 2007	14.97	15.02	14.81	14.89
3855	NYSE	TTC	Fri, Sep 14, 2007	14.87	15.09	14.71	15.00
3854	NYSE	TTC	Thu, Sep 13, 2007	14.90	15.12	14.84	14.91
3853	NYSE	TTC	Wed, Sep 12, 2007	14.62	15.02	14.62	14.87
3852	NYSE	TTC	Tue, Sep 11, 2007	14.65	14.98	14.59	14.75
3851	NYSE	TTC	Mon, Sep 10, 2007	14.99	15.00	14.68	14.68
3850	NYSE	TTC	Fri, Sep 7, 2007	14.95	15.05	14.87	14.98
3849	NYSE	TTC	Thu, Sep 6, 2007	15.06	15.11	14.92	15.04
3848	NYSE	TTC	Wed, Sep 5, 2007	14.88	15.10	14.80	15.10
3847	NYSE	TTC	Tue, Sep 4, 2007	14.87	15.00	14.80	14.84
3846	NYSE	TTC	Fri, Aug 31, 2007	14.86	14.95	14.68	14.79
3845	NYSE	TTC	Thu, Aug 30, 2007	14.00	14.69	14.00	14.63
3844	NYSE	TTC	Wed, Aug 29, 2007	13.56	14.54	13.56	14.11
3843	NYSE	TTC	Tue, Aug 28, 2007	13.95	13.96	13.45	13.45
3842	NYSE	TTC	Mon, Aug 27, 2007	13.92	14.18	13.88	13.99
3841	NYSE	TTC	Fri, Aug 24, 2007	13.38	14.02	13.16	14.02
3840	NYSE	TTC	Thu, Aug 23, 2007	14.31	14.31	13.36	13.38
3839	NYSE	TTC	Wed, Aug 22, 2007	14.13	14.44	14.10	14.38
3838	NYSE	TTC	Tue, Aug 21, 2007	13.60	14.14	13.60	13.99
3837	NYSE	TTC	Mon, Aug 20, 2007	13.34	13.62	13.34	13.57
3836	NYSE	TTC	Fri, Aug 17, 2007	13.45	13.86	13.24	13.39
3835	NYSE	TTC	Thu, Aug 16, 2007	13.27	13.33	12.68	13.21
3834	NYSE	TTC	Wed, Aug 15, 2007	13.78	13.97	13.31	13.39
3833	NYSE	TTC	Tue, Aug 14, 2007	14.29	14.35	13.60	13.74
3832	NYSE	TTC	Mon, Aug 13, 2007	14.31	14.53	14.22	14.22
3831	NYSE	TTC	Fri, Aug 10, 2007	13.13	14.50	13.01	14.22
3830	NYSE	TTC	Thu, Aug 9, 2007	13.98	14.07	12.98	13.10
3829	NYSE	TTC	Wed, Aug 8, 2007	14.52	14.64	13.82	14.06
3828	NYSE	TTC	Tue, Aug 7, 2007	14.31	14.49	14.22	14.40
3827	NYSE	TTC	Mon, Aug 6, 2007	14.26	14.38	13.95	14.32
3826	NYSE	TTC	Fri, Aug 3, 2007	14.39	14.41	14.11	14.12
3825	NYSE	TTC	Thu, Aug 2, 2007	14.30	14.35	14.09	14.33
3824	NYSE	TTC	Wed, Aug 1, 2007	14.11	14.28	14.01	14.22
3823	NYSE	TTC	Tue, Jul 31, 2007	14.10	14.21	13.97	14.06
3822	NYSE	TTC	Mon, Jul 30, 2007	13.93	13.98	13.68	13.92
3821	NYSE	TTC	Fri, Jul 27, 2007	14.20	14.33	13.88	13.89
3820	NYSE	TTC	Thu, Jul 26, 2007	14.50	14.55	14.12	14.18
3819	NYSE	TTC	Wed, Jul 25, 2007	15.06	15.06	14.38	14.63
3818	NYSE	TTC	Tue, Jul 24, 2007	15.12	15.22	14.95	15.05
3817	NYSE	TTC	Mon, Jul 23, 2007	15.07	15.28	15.05	15.14
3816	NYSE	TTC	Fri, Jul 20, 2007	15.34	15.34	14.97	15.01
3815	NYSE	TTC	Thu, Jul 19, 2007	15.10	15.50	14.87	15.42
3814	NYSE	TTC	Wed, Jul 18, 2007	15.34	15.50	15.14	15.31
3813	NYSE	TTC	Tue, Jul 17, 2007	15.50	15.65	15.42	15.47
3812	NYSE	TTC	Mon, Jul 16, 2007	15.50	15.92	15.38	15.55
3811	NYSE	TTC	Fri, Jul 13, 2007	15.35	15.42	15.26	15.39
3810	NYSE	TTC	Thu, Jul 12, 2007	15.24	15.50	14.87	15.32
3809	NYSE	TTC	Wed, Jul 11, 2007	14.63	15.43	14.61	15.21
3808	NYSE	TTC	Tue, Jul 10, 2007	15.01	15.02	14.60	14.60
3807	NYSE	TTC	Mon, Jul 9, 2007	15.00	15.09	14.88	15.03
3806	NYSE	TTC	Fri, Jul 6, 2007	14.88	15.18	14.78	14.96
3805	NYSE	TTC	Thu, Jul 5, 2007	14.87	14.90	14.54	14.80
3804	NYSE	TTC	Tue, Jul 3, 2007	14.95	14.99	14.88	14.88
3803	NYSE	TTC	Mon, Jul 2, 2007	14.80	14.86	14.63	14.86
3802	NYSE	TTC	Fri, Jun 29, 2007	14.73	14.85	14.65	14.72
3801	NYSE	TTC	Thu, Jun 28, 2007	14.61	14.91	14.60	14.69
3800	NYSE	TTC	Wed, Jun 27, 2007	14.40	14.64	14.29	14.61
3799	NYSE	TTC	Tue, Jun 26, 2007	14.50	14.62	14.39	14.42
3798	NYSE	TTC	Mon, Jun 25, 2007	14.45	14.67	14.36	14.47
3797	NYSE	TTC	Fri, Jun 22, 2007	14.60	14.60	14.32	14.42
3796	NYSE	TTC	Thu, Jun 21, 2007	14.54	14.67	14.44	14.60
3795	NYSE	TTC	Wed, Jun 20, 2007	14.61	14.95	14.54	14.57
3794	NYSE	TTC	Tue, Jun 19, 2007	14.50	14.61	14.43	14.55
3793	NYSE	TTC	Mon, Jun 18, 2007	14.82	14.82	14.51	14.53
3792	NYSE	TTC	Fri, Jun 15, 2007	14.88	14.95	14.69	14.82
3791	NYSE	TTC	Thu, Jun 14, 2007	14.73	14.91	14.73	14.87
3790	NYSE	TTC	Wed, Jun 13, 2007	14.59	14.69	14.47	14.67
3789	NYSE	TTC	Tue, Jun 12, 2007	14.64	14.74	14.49	14.51
3788	NYSE	TTC	Mon, Jun 11, 2007	14.62	14.77	14.54	14.64
3787	NYSE	TTC	Fri, Jun 8, 2007	14.56	14.62	14.45	14.62
3786	NYSE	TTC	Thu, Jun 7, 2007	14.91	14.95	14.56	14.57
3785	NYSE	TTC	Wed, Jun 6, 2007	14.88	14.95	14.74	14.89
3784	NYSE	TTC	Tue, Jun 5, 2007	15.00	15.10	14.94	15.00
3783	NYSE	TTC	Mon, Jun 4, 2007	15.00	15.07	14.98	15.06
3782	NYSE	TTC	Fri, Jun 1, 2007	14.93	15.05	14.93	15.03
3781	NYSE	TTC	Thu, May 31, 2007	15.00	15.00	14.87	14.96
3780	NYSE	TTC	Wed, May 30, 2007	14.75	14.93	14.68	14.92
3779	NYSE	TTC	Tue, May 29, 2007	14.63	14.91	14.60	14.77
3778	NYSE	TTC	Fri, May 25, 2007	14.63	15.06	14.63	14.80
3777	NYSE	TTC	Thu, May 24, 2007	14.25	14.65	14.07	14.49
3776	NYSE	TTC	Wed, May 23, 2007	13.81	13.82	13.59	13.61
3775	NYSE	TTC	Tue, May 22, 2007	13.74	13.84	13.65	13.83
3774	NYSE	TTC	Mon, May 21, 2007	13.36	13.81	13.35	13.80
3773	NYSE	TTC	Fri, May 18, 2007	13.20	13.39	13.17	13.35
3772	NYSE	TTC	Thu, May 17, 2007	13.08	13.19	13.05	13.17
3771	NYSE	TTC	Wed, May 16, 2007	12.93	13.13	12.93	13.09
3770	NYSE	TTC	Tue, May 15, 2007	12.97	13.00	12.86	12.89
3769	NYSE	TTC	Mon, May 14, 2007	13.13	13.17	12.95	12.96
3768	NYSE	TTC	Fri, May 11, 2007	13.08	13.20	13.05	13.17
3767	NYSE	TTC	Thu, May 10, 2007	13.03	13.10	12.97	13.10
3766	NYSE	TTC	Wed, May 9, 2007	12.93	13.09	12.92	13.04
3765	NYSE	TTC	Tue, May 8, 2007	12.84	12.96	12.84	12.96
3764	NYSE	TTC	Mon, May 7, 2007	12.81	12.91	12.79	12.86
3763	NYSE	TTC	Fri, May 4, 2007	12.95	13.06	12.80	12.87
3762	NYSE	TTC	Thu, May 3, 2007	12.90	12.98	12.85	12.93
3761	NYSE	TTC	Wed, May 2, 2007	12.68	12.91	12.66	12.91
3760	NYSE	TTC	Tue, May 1, 2007	12.79	12.79	12.44	12.59
3759	NYSE	TTC	Mon, Apr 30, 2007	12.75	12.77	12.53	12.56
3758	NYSE	TTC	Fri, Apr 27, 2007	12.68	12.78	12.59	12.74
3757	NYSE	TTC	Thu, Apr 26, 2007	12.62	12.75	12.59	12.71
3756	NYSE	TTC	Wed, Apr 25, 2007	12.79	12.81	12.61	12.65
3755	NYSE	TTC	Tue, Apr 24, 2007	12.49	12.83	12.46	12.77
3754	NYSE	TTC	Mon, Apr 23, 2007	12.64	12.74	12.30	12.49
3753	NYSE	TTC	Fri, Apr 20, 2007	12.78	12.93	12.61	12.68
3752	NYSE	TTC	Thu, Apr 19, 2007	12.88	12.90	12.69	12.80
3751	NYSE	TTC	Wed, Apr 18, 2007	13.08	13.09	12.93	13.01
3750	NYSE	TTC	Tue, Apr 17, 2007	13.17	13.25	13.07	13.10
3749	NYSE	TTC	Mon, Apr 16, 2007	13.08	13.25	13.04	13.18
3748	NYSE	TTC	Fri, Apr 13, 2007	12.99	13.16	12.94	13.07
3747	NYSE	TTC	Thu, Apr 12, 2007	12.71	13.00	12.67	12.98
3746	NYSE	TTC	Wed, Apr 11, 2007	12.88	12.88	12.66	12.71
3745	NYSE	TTC	Tue, Apr 10, 2007	13.00	13.01	12.81	12.85
3744	NYSE	TTC	Mon, Apr 9, 2007	12.98	13.02	12.87	13.02
3743	NYSE	TTC	Thu, Apr 5, 2007	12.88	12.99	12.85	12.97
3742	NYSE	TTC	Wed, Apr 4, 2007	12.72	12.99	12.72	12.90
3741	NYSE	TTC	Tue, Apr 3, 2007	13.00	13.01	12.93	12.94
3740	NYSE	TTC	Mon, Apr 2, 2007	12.81	12.95	12.77	12.94
3739	NYSE	TTC	Fri, Mar 30, 2007	12.70	12.81	12.63	12.81
3738	NYSE	TTC	Thu, Mar 29, 2007	12.76	12.82	12.55	12.73
3737	NYSE	TTC	Wed, Mar 28, 2007	12.75	12.79	12.61	12.76
3736	NYSE	TTC	Tue, Mar 27, 2007	12.79	12.81	12.70	12.76
3735	NYSE	TTC	Mon, Mar 26, 2007	12.95	12.99	12.74	12.84
3734	NYSE	TTC	Fri, Mar 23, 2007	12.80	12.94	12.80	12.93
3733	NYSE	TTC	Thu, Mar 22, 2007	12.78	12.81	12.68	12.81
3732	NYSE	TTC	Wed, Mar 21, 2007	12.60	12.77	12.53	12.74
3731	NYSE	TTC	Tue, Mar 20, 2007	12.66	12.79	12.56	12.67
3730	NYSE	TTC	Mon, Mar 19, 2007	12.52	12.68	12.50	12.67
3729	NYSE	TTC	Fri, Mar 16, 2007	12.60	12.73	12.43	12.45
3728	NYSE	TTC	Thu, Mar 15, 2007	12.73	12.80	12.58	12.65
3727	NYSE	TTC	Wed, Mar 14, 2007	12.77	12.92	12.56	12.77
3726	NYSE	TTC	Tue, Mar 13, 2007	13.00	13.05	12.77	12.77
3725	NYSE	TTC	Mon, Mar 12, 2007	13.01	13.15	13.00	13.06
3724	NYSE	TTC	Fri, Mar 9, 2007	13.08	13.20	13.00	13.04
3723	NYSE	TTC	Thu, Mar 8, 2007	13.00	13.10	12.92	13.03
3722	NYSE	TTC	Wed, Mar 7, 2007	12.67	13.01	12.67	12.87
3721	NYSE	TTC	Tue, Mar 6, 2007	12.83	12.83	12.63	12.67
3720	NYSE	TTC	Mon, Mar 5, 2007	12.78	12.78	12.51	12.64
3719	NYSE	TTC	Fri, Mar 2, 2007	13.13	13.14	12.81	12.84
3718	NYSE	TTC	Thu, Mar 1, 2007	13.06	13.19	12.83	13.14
3717	NYSE	TTC	Wed, Feb 28, 2007	13.19	13.32	12.86	13.14
3716	NYSE	TTC	Tue, Feb 27, 2007	13.65	13.65	12.74	13.19
3715	NYSE	TTC	Mon, Feb 26, 2007	13.83	13.88	13.70	13.76
3714	NYSE	TTC	Fri, Feb 23, 2007	13.95	13.95	13.65	13.80
3713	NYSE	TTC	Thu, Feb 22, 2007	14.24	14.25	13.71	13.97
3712	NYSE	TTC	Wed, Feb 21, 2007	14.02	14.28	14.00	14.19
3711	NYSE	TTC	Tue, Feb 20, 2007	13.44	14.17	13.07	14.02
3710	NYSE	TTC	Fri, Feb 16, 2007	13.41	13.54	13.31	13.50
3709	NYSE	TTC	Thu, Feb 15, 2007	13.25	13.42	13.19	13.36
3708	NYSE	TTC	Wed, Feb 14, 2007	13.05	13.43	13.05	13.25
3707	NYSE	TTC	Tue, Feb 13, 2007	12.98	13.07	12.94	13.07
3706	NYSE	TTC	Mon, Feb 12, 2007	12.96	13.04	12.95	12.99
3705	NYSE	TTC	Fri, Feb 9, 2007	13.02	13.11	13.01	13.03
3704	NYSE	TTC	Thu, Feb 8, 2007	12.94	13.09	12.94	13.05
3703	NYSE	TTC	Wed, Feb 7, 2007	12.91	13.00	12.83	13.00
3702	NYSE	TTC	Tue, Feb 6, 2007	12.93	13.00	12.93	12.97
3701	NYSE	TTC	Mon, Feb 5, 2007	12.88	12.91	12.80	12.91
3700	NYSE	TTC	Fri, Feb 2, 2007	12.94	13.00	12.90	12.92
3699	NYSE	TTC	Thu, Feb 1, 2007	12.82	12.96	12.81	12.95
3698	NYSE	TTC	Wed, Jan 31, 2007	12.65	12.83	12.61	12.82
3697	NYSE	TTC	Tue, Jan 30, 2007	12.56	12.73	12.50	12.70
3696	NYSE	TTC	Mon, Jan 29, 2007	12.57	12.83	12.57	12.61
3695	NYSE	TTC	Fri, Jan 26, 2007	12.42	12.65	12.42	12.57
3694	NYSE	TTC	Thu, Jan 25, 2007	12.44	12.50	12.35	12.42
3693	NYSE	TTC	Wed, Jan 24, 2007	12.44	12.50	12.44	12.49
3692	NYSE	TTC	Tue, Jan 23, 2007	12.39	12.57	12.37	12.50
3691	NYSE	TTC	Mon, Jan 22, 2007	12.50	12.60	12.27	12.41
3690	NYSE	TTC	Fri, Jan 19, 2007	12.70	12.75	12.36	12.54
3689	NYSE	TTC	Thu, Jan 18, 2007	12.45	12.63	12.40	12.53
3688	NYSE	TTC	Wed, Jan 17, 2007	12.44	12.61	12.35	12.51
3687	NYSE	TTC	Tue, Jan 16, 2007	12.25	12.42	12.25	12.41
3686	NYSE	TTC	Fri, Jan 12, 2007	12.15	12.28	12.12	12.27
3685	NYSE	TTC	Thu, Jan 11, 2007	11.94	12.23	11.93	12.18
3684	NYSE	TTC	Wed, Jan 10, 2007	11.93	12.01	11.87	11.94
3683	NYSE	TTC	Tue, Jan 9, 2007	11.96	12.04	11.84	11.97
3682	NYSE	TTC	Mon, Jan 8, 2007	11.93	11.93	11.77	11.92
3681	NYSE	TTC	Fri, Jan 5, 2007	11.96	11.99	11.90	11.95
3680	NYSE	TTC	Thu, Jan 4, 2007	11.85	11.99	11.80	11.98
3679	NYSE	TTC	Wed, Jan 3, 2007	11.61	11.89	11.54	11.84
3678	NYSE	TTC	Fri, Dec 29, 2006	11.85	11.88	11.66	11.66
3677	NYSE	TTC	Thu, Dec 28, 2006	11.94	11.94	11.80	11.88
3676	NYSE	TTC	Wed, Dec 27, 2006	11.70	11.96	11.70	11.92
3675	NYSE	TTC	Tue, Dec 26, 2006	11.63	11.76	11.57	11.72
3674	NYSE	TTC	Fri, Dec 22, 2006	11.69	11.69	11.54	11.61
3673	NYSE	TTC	Thu, Dec 21, 2006	11.71	11.86	11.59	11.66
3672	NYSE	TTC	Wed, Dec 20, 2006	11.70	11.83	11.67	11.71
3671	NYSE	TTC	Tue, Dec 19, 2006	11.62	11.78	11.50	11.74
3670	NYSE	TTC	Mon, Dec 18, 2006	11.83	11.83	11.61	11.65
3669	NYSE	TTC	Fri, Dec 15, 2006	11.79	11.90	11.77	11.87
3668	NYSE	TTC	Thu, Dec 14, 2006	11.90	11.94	11.79	11.82
3667	NYSE	TTC	Wed, Dec 13, 2006	11.86	11.98	11.81	11.89
3666	NYSE	TTC	Tue, Dec 12, 2006	12.13	12.13	11.84	11.90
3665	NYSE	TTC	Mon, Dec 11, 2006	12.31	12.37	12.09	12.10
3664	NYSE	TTC	Fri, Dec 8, 2006	12.37	12.57	12.23	12.43
3663	NYSE	TTC	Thu, Dec 7, 2006	11.25	12.43	11.24	12.42
3662	NYSE	TTC	Wed, Dec 6, 2006	11.63	11.76	11.58	11.69
3661	NYSE	TTC	Tue, Dec 5, 2006	11.38	11.69	11.30	11.66
3660	NYSE	TTC	Mon, Dec 4, 2006	11.28	11.37	11.21	11.34
3659	NYSE	TTC	Fri, Dec 1, 2006	11.23	11.25	11.11	11.25
3658	NYSE	TTC	Thu, Nov 30, 2006	11.19	11.25	11.05	11.23
3657	NYSE	TTC	Wed, Nov 29, 2006	11.13	11.22	11.11	11.20
3656	NYSE	TTC	Tue, Nov 28, 2006	11.04	11.16	11.04	11.12
3655	NYSE	TTC	Mon, Nov 27, 2006	11.26	11.26	11.06	11.10
3654	NYSE	TTC	Fri, Nov 24, 2006	11.27	11.29	11.25	11.26
3653	NYSE	TTC	Wed, Nov 22, 2006	11.22	11.32	11.17	11.29
3652	NYSE	TTC	Tue, Nov 21, 2006	11.10	11.24	11.10	11.22
3651	NYSE	TTC	Mon, Nov 20, 2006	11.16	11.20	11.11	11.13
3650	NYSE	TTC	Fri, Nov 17, 2006	11.24	11.25	11.16	11.16
3649	NYSE	TTC	Thu, Nov 16, 2006	11.33	11.44	11.23	11.25
3648	NYSE	TTC	Wed, Nov 15, 2006	11.05	11.47	11.04	11.36
3647	NYSE	TTC	Tue, Nov 14, 2006	10.94	11.05	10.83	11.03
3646	NYSE	TTC	Mon, Nov 13, 2006	10.91	11.09	10.87	10.94
3645	NYSE	TTC	Fri, Nov 10, 2006	10.84	10.95	10.77	10.90
3644	NYSE	TTC	Thu, Nov 9, 2006	11.04	11.04	10.79	10.81
3643	NYSE	TTC	Wed, Nov 8, 2006	10.89	11.00	10.84	10.99
3642	NYSE	TTC	Tue, Nov 7, 2006	10.89	10.96	10.83	10.94
3641	NYSE	TTC	Mon, Nov 6, 2006	10.69	10.94	10.69	10.89
3640	NYSE	TTC	Fri, Nov 3, 2006	10.63	10.70	10.58	10.67
3639	NYSE	TTC	Thu, Nov 2, 2006	10.61	10.72	10.50	10.65
3638	NYSE	TTC	Wed, Nov 1, 2006	10.78	10.82	10.62	10.65
3637	NYSE	TTC	Tue, Oct 31, 2006	10.76	10.83	10.67	10.79
3636	NYSE	TTC	Mon, Oct 30, 2006	10.75	10.83	10.70	10.77
3635	NYSE	TTC	Fri, Oct 27, 2006	10.91	10.95	10.82	10.84
3634	NYSE	TTC	Thu, Oct 26, 2006	10.94	11.06	10.90	10.91
3633	NYSE	TTC	Wed, Oct 25, 2006	10.85	10.93	10.81	10.89
3632	NYSE	TTC	Tue, Oct 24, 2006	10.85	10.89	10.77	10.85
3631	NYSE	TTC	Mon, Oct 23, 2006	10.78	10.95	10.76	10.86
3630	NYSE	TTC	Fri, Oct 20, 2006	10.83	10.89	10.73	10.81
3629	NYSE	TTC	Thu, Oct 19, 2006	10.88	10.90	10.74	10.84
3628	NYSE	TTC	Wed, Oct 18, 2006	11.13	11.18	10.98	11.03
3627	NYSE	TTC	Tue, Oct 17, 2006	11.20	11.21	11.06	11.11
3626	NYSE	TTC	Mon, Oct 16, 2006	11.13	11.25	11.12	11.25
3625	NYSE	TTC	Fri, Oct 13, 2006	11.09	11.17	11.02	11.14
3624	NYSE	TTC	Thu, Oct 12, 2006	10.90	11.11	10.81	11.07
3623	NYSE	TTC	Wed, Oct 11, 2006	10.85	10.90	10.76	10.84
3622	NYSE	TTC	Tue, Oct 10, 2006	10.83	10.94	10.76	10.89
3621	NYSE	TTC	Mon, Oct 9, 2006	10.73	10.85	10.62	10.79
3620	NYSE	TTC	Fri, Oct 6, 2006	10.81	10.84	10.73	10.80
3619	NYSE	TTC	Thu, Oct 5, 2006	10.88	10.91	10.68	10.87
3618	NYSE	TTC	Wed, Oct 4, 2006	10.54	10.82	10.54	10.82
3617	NYSE	TTC	Tue, Oct 3, 2006	10.36	10.61	10.36	10.57
3616	NYSE	TTC	Mon, Oct 2, 2006	10.52	10.53	10.30	10.41
3615	NYSE	TTC	Fri, Sep 29, 2006	10.62	10.75	10.52	10.54
3614	NYSE	TTC	Thu, Sep 28, 2006	10.57	10.69	10.47	10.60
3613	NYSE	TTC	Wed, Sep 27, 2006	10.63	10.70	10.49	10.57
3612	NYSE	TTC	Tue, Sep 26, 2006	10.53	10.71	10.52	10.61
3611	NYSE	TTC	Mon, Sep 25, 2006	10.48	10.65	10.35	10.57
3610	NYSE	TTC	Fri, Sep 22, 2006	10.44	10.50	10.32	10.44
3609	NYSE	TTC	Thu, Sep 21, 2006	10.67	10.71	10.39	10.42
3608	NYSE	TTC	Wed, Sep 20, 2006	10.61	10.72	10.58	10.66
3607	NYSE	TTC	Tue, Sep 19, 2006	10.57	10.62	10.45	10.58
3606	NYSE	TTC	Mon, Sep 18, 2006	10.43	10.64	10.34	10.59
3605	NYSE	TTC	Fri, Sep 15, 2006	10.40	10.60	10.37	10.48
3604	NYSE	TTC	Thu, Sep 14, 2006	10.48	10.53	10.30	10.40
3603	NYSE	TTC	Wed, Sep 13, 2006	10.61	10.64	10.45	10.54
3602	NYSE	TTC	Tue, Sep 12, 2006	10.05	10.71	10.05	10.56
3601	NYSE	TTC	Mon, Sep 11, 2006	10.06	10.19	9.98	10.05
3600	NYSE	TTC	Fri, Sep 8, 2006	9.91	10.12	9.85	10.10
3599	NYSE	TTC	Thu, Sep 7, 2006	9.86	9.99	9.77	9.89
3598	NYSE	TTC	Wed, Sep 6, 2006	10.05	10.05	9.83	9.90
3597	NYSE	TTC	Tue, Sep 5, 2006	9.99	10.16	9.96	10.12
3596	NYSE	TTC	Fri, Sep 1, 2006	10.01	10.18	9.87	10.00
3595	NYSE	TTC	Thu, Aug 31, 2006	9.97	10.05	9.88	10.00
3594	NYSE	TTC	Wed, Aug 30, 2006	9.79	10.02	9.70	9.97
3593	NYSE	TTC	Tue, Aug 29, 2006	9.68	9.82	9.67	9.80
3592	NYSE	TTC	Mon, Aug 28, 2006	9.55	9.74	9.49	9.66
3591	NYSE	TTC	Fri, Aug 25, 2006	9.59	9.60	9.47	9.53
3590	NYSE	TTC	Thu, Aug 24, 2006	9.75	9.94	9.44	9.59
3589	NYSE	TTC	Wed, Aug 23, 2006	10.43	10.54	10.16	10.23
3588	NYSE	TTC	Tue, Aug 22, 2006	10.36	10.42	10.29	10.41
3587	NYSE	TTC	Mon, Aug 21, 2006	10.35	10.46	10.31	10.37
3586	NYSE	TTC	Fri, Aug 18, 2006	10.18	10.38	10.17	10.36
3585	NYSE	TTC	Thu, Aug 17, 2006	10.07	10.19	10.07	10.17
3584	NYSE	TTC	Wed, Aug 16, 2006	10.24	10.24	10.02	10.08
3583	NYSE	TTC	Tue, Aug 15, 2006	10.08	10.24	10.07	10.18
3582	NYSE	TTC	Mon, Aug 14, 2006	10.21	10.24	9.98	10.02
3581	NYSE	TTC	Fri, Aug 11, 2006	10.30	10.32	10.14	10.20
3580	NYSE	TTC	Thu, Aug 10, 2006	10.16	10.40	10.13	10.31
3579	NYSE	TTC	Wed, Aug 9, 2006	10.53	10.53	10.19	10.21
3578	NYSE	TTC	Tue, Aug 8, 2006	10.68	10.78	10.44	10.48
3577	NYSE	TTC	Mon, Aug 7, 2006	10.53	10.76	10.45	10.67
3576	NYSE	TTC	Fri, Aug 4, 2006	10.66	11.05	10.55	10.58
3575	NYSE	TTC	Thu, Aug 3, 2006	10.31	10.67	10.30	10.60
3574	NYSE	TTC	Wed, Aug 2, 2006	10.21	10.53	10.21	10.43
3573	NYSE	TTC	Tue, Aug 1, 2006	10.34	10.40	10.13	10.20
3572	NYSE	TTC	Mon, Jul 31, 2006	10.46	10.49	10.33	10.35
3571	NYSE	TTC	Fri, Jul 28, 2006	10.34	10.50	10.30	10.49
3570	NYSE	TTC	Thu, Jul 27, 2006	10.38	10.55	10.28	10.33
3569	NYSE	TTC	Wed, Jul 26, 2006	10.65	10.67	10.35	10.37
3568	NYSE	TTC	Tue, Jul 25, 2006	10.52	10.75	10.46	10.68
3567	NYSE	TTC	Mon, Jul 24, 2006	10.30	10.49	10.30	10.49
3566	NYSE	TTC	Fri, Jul 21, 2006	10.50	10.50	10.19	10.24
3565	NYSE	TTC	Thu, Jul 20, 2006	10.79	10.90	10.51	10.51
3564	NYSE	TTC	Wed, Jul 19, 2006	10.64	10.92	10.60	10.80
3563	NYSE	TTC	Tue, Jul 18, 2006	10.64	10.78	10.50	10.70
3562	NYSE	TTC	Mon, Jul 17, 2006	10.88	10.89	10.59	10.63
3561	NYSE	TTC	Fri, Jul 14, 2006	11.12	11.12	10.80	10.91
3560	NYSE	TTC	Thu, Jul 13, 2006	11.18	11.24	10.97	11.12
3559	NYSE	TTC	Wed, Jul 12, 2006	11.33	11.33	11.12	11.21
3558	NYSE	TTC	Tue, Jul 11, 2006	11.35	11.44	11.18	11.34
3557	NYSE	TTC	Mon, Jul 10, 2006	11.39	11.65	11.37	11.45
3556	NYSE	TTC	Fri, Jul 7, 2006	11.47	11.56	11.33	11.35
3555	NYSE	TTC	Thu, Jul 6, 2006	11.64	11.67	11.40	11.47
3554	NYSE	TTC	Wed, Jul 5, 2006	11.60	11.61	11.41	11.50
3553	NYSE	TTC	Mon, Jul 3, 2006	11.68	11.69	11.59	11.63
3552	NYSE	TTC	Fri, Jun 30, 2006	11.69	11.72	11.55	11.68
3551	NYSE	TTC	Thu, Jun 29, 2006	11.58	11.75	11.58	11.66
3550	NYSE	TTC	Wed, Jun 28, 2006	11.43	11.58	11.36	11.52
3549	NYSE	TTC	Tue, Jun 27, 2006	11.41	11.51	11.31	11.36
3548	NYSE	TTC	Mon, Jun 26, 2006	11.34	11.46	11.23	11.35
3547	NYSE	TTC	Fri, Jun 23, 2006	11.50	11.50	11.34	11.34
3546	NYSE	TTC	Thu, Jun 22, 2006	11.74	11.75	11.44	11.50
3545	NYSE	TTC	Wed, Jun 21, 2006	11.78	11.94	11.70	11.83
3544	NYSE	TTC	Tue, Jun 20, 2006	11.67	11.98	11.67	11.73
3543	NYSE	TTC	Mon, Jun 19, 2006	12.00	12.00	11.67	11.68
3542	NYSE	TTC	Fri, Jun 16, 2006	12.21	12.27	11.92	11.92
3541	NYSE	TTC	Thu, Jun 15, 2006	11.90	12.33	11.89	12.22
3540	NYSE	TTC	Wed, Jun 14, 2006	12.18	12.18	11.85	11.88
3539	NYSE	TTC	Tue, Jun 13, 2006	12.09	12.17	11.86	11.94
3538	NYSE	TTC	Mon, Jun 12, 2006	12.30	12.40	12.07	12.10
3537	NYSE	TTC	Fri, Jun 9, 2006	12.30	12.55	12.29	12.32
3536	NYSE	TTC	Thu, Jun 8, 2006	12.24	12.36	11.80	12.30
3535	NYSE	TTC	Wed, Jun 7, 2006	12.17	12.58	12.15	12.30
3534	NYSE	TTC	Tue, Jun 6, 2006	11.99	12.25	11.88	12.16
3533	NYSE	TTC	Mon, Jun 5, 2006	12.15	12.24	11.88	11.94
3532	NYSE	TTC	Fri, Jun 2, 2006	12.13	12.19	12.03	12.15
3531	NYSE	TTC	Thu, Jun 1, 2006	12.06	12.20	11.95	12.08
3530	NYSE	TTC	Wed, May 31, 2006	12.06	12.20	11.98	12.07
3529	NYSE	TTC	Tue, May 30, 2006	12.16	12.29	12.01	12.03
3528	NYSE	TTC	Fri, May 26, 2006	11.96	12.34	11.91	12.20
3527	NYSE	TTC	Thu, May 25, 2006	12.04	12.41	11.91	11.97
3526	NYSE	TTC	Wed, May 24, 2006	11.58	11.67	11.40	11.55
3525	NYSE	TTC	Tue, May 23, 2006	11.80	11.90	11.53	11.60
3524	NYSE	TTC	Mon, May 22, 2006	11.81	11.88	11.58	11.77
3523	NYSE	TTC	Fri, May 19, 2006	11.75	11.89	11.59	11.84
3522	NYSE	TTC	Thu, May 18, 2006	11.81	11.84	11.64	11.70
3521	NYSE	TTC	Wed, May 17, 2006	11.80	11.88	11.72	11.82
3520	NYSE	TTC	Tue, May 16, 2006	11.88	11.97	11.77	11.86
3519	NYSE	TTC	Mon, May 15, 2006	11.89	11.99	11.84	11.91
3518	NYSE	TTC	Fri, May 12, 2006	12.27	12.27	11.97	12.03
3517	NYSE	TTC	Thu, May 11, 2006	12.43	12.51	12.31	12.32
3516	NYSE	TTC	Wed, May 10, 2006	12.49	12.55	12.38	12.47
3515	NYSE	TTC	Tue, May 9, 2006	12.62	12.62	12.44	12.49
3514	NYSE	TTC	Mon, May 8, 2006	12.52	12.68	12.51	12.62
3513	NYSE	TTC	Fri, May 5, 2006	12.50	12.56	12.39	12.52
3512	NYSE	TTC	Thu, May 4, 2006	12.49	12.49	12.36	12.45
3511	NYSE	TTC	Wed, May 3, 2006	12.43	12.55	12.34	12.50
3510	NYSE	TTC	Tue, May 2, 2006	12.43	12.57	12.30	12.44
3509	NYSE	TTC	Mon, May 1, 2006	12.40	12.46	12.26	12.40
3508	NYSE	TTC	Fri, Apr 28, 2006	12.41	12.46	12.35	12.36
3507	NYSE	TTC	Thu, Apr 27, 2006	12.53	12.58	12.40	12.45
3506	NYSE	TTC	Wed, Apr 26, 2006	12.56	12.63	12.50	12.55
3505	NYSE	TTC	Tue, Apr 25, 2006	12.50	12.57	12.44	12.51
3504	NYSE	TTC	Mon, Apr 24, 2006	12.64	12.64	12.36	12.55
3503	NYSE	TTC	Fri, Apr 21, 2006	12.72	12.75	12.64	12.68
3502	NYSE	TTC	Thu, Apr 20, 2006	12.75	12.76	12.54	12.70
3501	NYSE	TTC	Wed, Apr 19, 2006	12.91	12.91	12.58	12.75
3500	NYSE	TTC	Tue, Apr 18, 2006	13.08	13.14	12.84	12.91
3499	NYSE	TTC	Mon, Apr 17, 2006	12.75	13.11	12.73	13.09
3498	NYSE	TTC	Thu, Apr 13, 2006	12.15	12.92	12.14	12.68
3497	NYSE	TTC	Wed, Apr 12, 2006	11.87	12.16	11.87	12.15
3496	NYSE	TTC	Tue, Apr 11, 2006	11.87	11.87	11.75	11.78
3495	NYSE	TTC	Mon, Apr 10, 2006	11.70	11.94	11.67	11.86
3494	NYSE	TTC	Fri, Apr 7, 2006	11.70	11.74	11.58	11.71
3493	NYSE	TTC	Thu, Apr 6, 2006	11.74	11.76	11.61	11.72
3492	NYSE	TTC	Wed, Apr 5, 2006	11.76	11.79	11.62	11.74
3491	NYSE	TTC	Tue, Apr 4, 2006	11.75	11.77	11.57	11.76
3490	NYSE	TTC	Mon, Apr 3, 2006	11.92	11.92	11.72	11.77
3489	NYSE	TTC	Fri, Mar 31, 2006	11.93	11.95	11.78	11.94
3488	NYSE	TTC	Thu, Mar 30, 2006	11.92	11.94	11.83	11.94
3487	NYSE	TTC	Wed, Mar 29, 2006	11.76	11.94	11.72	11.92
3486	NYSE	TTC	Tue, Mar 28, 2006	11.88	11.91	11.75	11.79
3485	NYSE	TTC	Mon, Mar 27, 2006	11.81	11.91	11.77	11.91
3484	NYSE	TTC	Fri, Mar 24, 2006	11.76	11.88	11.67	11.83
3483	NYSE	TTC	Thu, Mar 23, 2006	11.90	11.96	11.85	11.89
3482	NYSE	TTC	Wed, Mar 22, 2006	11.81	11.94	11.76	11.94
3481	NYSE	TTC	Tue, Mar 21, 2006	12.05	12.05	11.84	11.88
3480	NYSE	TTC	Mon, Mar 20, 2006	11.96	12.08	11.88	12.05
3479	NYSE	TTC	Fri, Mar 17, 2006	11.94	11.96	11.75	11.94
3478	NYSE	TTC	Thu, Mar 16, 2006	11.90	12.07	11.86	11.93
3477	NYSE	TTC	Wed, Mar 15, 2006	11.95	11.95	11.84	11.90
3476	NYSE	TTC	Tue, Mar 14, 2006	11.90	12.07	11.90	11.96
3475	NYSE	TTC	Mon, Mar 13, 2006	11.98	12.02	11.92	11.93
3474	NYSE	TTC	Fri, Mar 10, 2006	11.77	11.92	11.62	11.85
3473	NYSE	TTC	Thu, Mar 9, 2006	11.71	11.82	11.68	11.79
3472	NYSE	TTC	Wed, Mar 8, 2006	11.70	11.74	11.38	11.71
3471	NYSE	TTC	Tue, Mar 7, 2006	12.00	12.04	11.84	11.93
3470	NYSE	TTC	Mon, Mar 6, 2006	12.12	12.12	11.93	12.08
3469	NYSE	TTC	Fri, Mar 3, 2006	11.81	12.12	11.79	12.09
3468	NYSE	TTC	Thu, Mar 2, 2006	11.66	11.87	11.61	11.87
3467	NYSE	TTC	Wed, Mar 1, 2006	11.53	11.65	11.47	11.65
3466	NYSE	TTC	Tue, Feb 28, 2006	11.64	11.64	11.44	11.53
3465	NYSE	TTC	Mon, Feb 27, 2006	11.38	11.71	11.38	11.65
3464	NYSE	TTC	Fri, Feb 24, 2006	11.38	11.50	11.18	11.38
3463	NYSE	TTC	Thu, Feb 23, 2006	11.50	11.70	11.32	11.41
3462	NYSE	TTC	Wed, Feb 22, 2006	11.59	11.88	11.59	11.76
3461	NYSE	TTC	Tue, Feb 21, 2006	11.50	11.65	11.45	11.60
3460	NYSE	TTC	Fri, Feb 17, 2006	11.50	11.75	11.47	11.52
3459	NYSE	TTC	Thu, Feb 16, 2006	11.49	11.54	11.42	11.54
3458	NYSE	TTC	Wed, Feb 15, 2006	11.22	11.49	11.19	11.45
3457	NYSE	TTC	Tue, Feb 14, 2006	11.16	11.33	11.09	11.26
3456	NYSE	TTC	Mon, Feb 13, 2006	11.13	11.21	11.10	11.15
3455	NYSE	TTC	Fri, Feb 10, 2006	10.96	11.13	10.88	11.13
3454	NYSE	TTC	Thu, Feb 9, 2006	10.93	11.00	10.85	10.96
3453	NYSE	TTC	Wed, Feb 8, 2006	11.01	11.04	10.82	10.91
3452	NYSE	TTC	Tue, Feb 7, 2006	10.87	11.03	10.76	11.00
3451	NYSE	TTC	Mon, Feb 6, 2006	10.79	10.90	10.75	10.88
3450	NYSE	TTC	Fri, Feb 3, 2006	10.70	10.82	10.63	10.80
3449	NYSE	TTC	Thu, Feb 2, 2006	10.85	10.87	10.70	10.75
3448	NYSE	TTC	Wed, Feb 1, 2006	11.01	11.03	10.80	10.88
3447	NYSE	TTC	Tue, Jan 31, 2006	11.00	11.11	10.79	11.05
3446	NYSE	TTC	Mon, Jan 30, 2006	10.88	11.05	10.73	11.05
3445	NYSE	TTC	Fri, Jan 27, 2006	11.01	11.03	10.87	10.88
3444	NYSE	TTC	Thu, Jan 26, 2006	10.98	11.05	10.83	10.94
3443	NYSE	TTC	Wed, Jan 25, 2006	10.78	10.95	10.61	10.95
3442	NYSE	TTC	Tue, Jan 24, 2006	10.86	10.90	10.75	10.77
3441	NYSE	TTC	Mon, Jan 23, 2006	10.99	11.09	10.78	10.86
3440	NYSE	TTC	Fri, Jan 20, 2006	11.20	11.26	10.99	11.01
3439	NYSE	TTC	Thu, Jan 19, 2006	11.24	11.29	11.08	11.22
3438	NYSE	TTC	Wed, Jan 18, 2006	11.29	11.38	11.11	11.21
3437	NYSE	TTC	Tue, Jan 17, 2006	11.35	11.45	11.23	11.35
3436	NYSE	TTC	Fri, Jan 13, 2006	11.44	11.48	11.35	11.41
3435	NYSE	TTC	Thu, Jan 12, 2006	11.34	11.50	11.34	11.46
3434	NYSE	TTC	Wed, Jan 11, 2006	11.60	11.64	11.41	11.47
3433	NYSE	TTC	Tue, Jan 10, 2006	11.37	11.70	11.33	11.55
3432	NYSE	TTC	Mon, Jan 9, 2006	11.06	11.54	11.04	11.51
3431	NYSE	TTC	Fri, Jan 6, 2006	11.02	11.12	10.90	11.09
3430	NYSE	TTC	Thu, Jan 5, 2006	11.03	11.08	10.90	11.01
3429	NYSE	TTC	Wed, Jan 4, 2006	11.09	11.11	10.91	11.01
3428	NYSE	TTC	Tue, Jan 3, 2006	10.95	11.12	10.83	11.12
3427	NYSE	TTC	Fri, Dec 30, 2005	10.93	11.03	10.87	10.94
3426	NYSE	TTC	Thu, Dec 29, 2005	11.12	11.15	11.00	11.00
3425	NYSE	TTC	Wed, Dec 28, 2005	11.01	11.23	11.00	11.12
3424	NYSE	TTC	Tue, Dec 27, 2005	11.17	11.22	10.99	10.99
3423	NYSE	TTC	Fri, Dec 23, 2005	11.19	11.25	11.09	11.17
3422	NYSE	TTC	Thu, Dec 22, 2005	10.75	11.17	10.75	11.17
3421	NYSE	TTC	Wed, Dec 21, 2005	10.74	10.79	10.62	10.69
3420	NYSE	TTC	Tue, Dec 20, 2005	10.59	10.89	10.59	10.76
3419	NYSE	TTC	Mon, Dec 19, 2005	11.01	11.01	10.79	10.91
3418	NYSE	TTC	Fri, Dec 16, 2005	11.23	11.25	11.06	11.07
3417	NYSE	TTC	Thu, Dec 15, 2005	11.05	11.06	10.97	11.02
3416	NYSE	TTC	Wed, Dec 14, 2005	10.91	11.03	10.87	11.00
3415	NYSE	TTC	Tue, Dec 13, 2005	10.83	11.00	10.78	10.96
3414	NYSE	TTC	Mon, Dec 12, 2005	10.59	10.88	10.58	10.84
3413	NYSE	TTC	Fri, Dec 9, 2005	10.38	10.58	10.16	10.53
3412	NYSE	TTC	Thu, Dec 8, 2005	10.28	10.50	10.16	10.48
3411	NYSE	TTC	Wed, Dec 7, 2005	10.28	10.63	10.06	10.36
3410	NYSE	TTC	Tue, Dec 6, 2005	10.44	10.50	10.29	10.34
3409	NYSE	TTC	Mon, Dec 5, 2005	10.31	10.53	10.10	10.48
3408	NYSE	TTC	Fri, Dec 2, 2005	10.10	10.39	10.10	10.38
3407	NYSE	TTC	Thu, Dec 1, 2005	10.04	10.16	10.02	10.13
3406	NYSE	TTC	Wed, Nov 30, 2005	10.10	10.19	10.02	10.05
3405	NYSE	TTC	Tue, Nov 29, 2005	10.25	10.27	10.10	10.12
3404	NYSE	TTC	Mon, Nov 28, 2005	10.31	10.34	10.08	10.25
3403	NYSE	TTC	Fri, Nov 25, 2005	10.45	10.46	10.23	10.29
3402	NYSE	TTC	Wed, Nov 23, 2005	10.05	10.57	10.04	10.46
3401	NYSE	TTC	Tue, Nov 22, 2005	9.95	10.07	9.85	10.07
3400	NYSE	TTC	Mon, Nov 21, 2005	9.89	9.98	9.86	9.95
3399	NYSE	TTC	Fri, Nov 18, 2005	9.91	9.93	9.84	9.91
3398	NYSE	TTC	Thu, Nov 17, 2005	9.76	9.88	9.74	9.88
3397	NYSE	TTC	Wed, Nov 16, 2005	9.75	9.81	9.72	9.79
3396	NYSE	TTC	Tue, Nov 15, 2005	9.84	9.93	9.75	9.75
3395	NYSE	TTC	Mon, Nov 14, 2005	9.86	9.96	9.76	9.91
3394	NYSE	TTC	Fri, Nov 11, 2005	9.70	9.88	9.64	9.87
3393	NYSE	TTC	Thu, Nov 10, 2005	9.63	9.74	9.45	9.73
3392	NYSE	TTC	Wed, Nov 9, 2005	9.71	9.71	9.53	9.65
3391	NYSE	TTC	Tue, Nov 8, 2005	9.62	9.75	9.50	9.71
3390	NYSE	TTC	Mon, Nov 7, 2005	9.48	9.68	9.47	9.62
3389	NYSE	TTC	Fri, Nov 4, 2005	9.56	9.61	9.36	9.47
3388	NYSE	TTC	Thu, Nov 3, 2005	9.45	9.60	9.42	9.56
3387	NYSE	TTC	Wed, Nov 2, 2005	9.32	9.49	9.32	9.43
3386	NYSE	TTC	Tue, Nov 1, 2005	9.13	9.37	9.08	9.35
3385	NYSE	TTC	Mon, Oct 31, 2005	9.03	9.19	8.99	9.13
3384	NYSE	TTC	Fri, Oct 28, 2005	8.81	9.04	8.78	9.01
3383	NYSE	TTC	Thu, Oct 27, 2005	8.86	9.01	8.83	8.83
3382	NYSE	TTC	Wed, Oct 26, 2005	8.84	8.96	8.84	8.88
3381	NYSE	TTC	Tue, Oct 25, 2005	8.91	9.01	8.66	8.86
3380	NYSE	TTC	Mon, Oct 24, 2005	8.94	9.07	8.89	8.97
3379	NYSE	TTC	Fri, Oct 21, 2005	8.94	8.99	8.81	8.93
3378	NYSE	TTC	Thu, Oct 20, 2005	9.19	9.19	8.86	8.92
3377	NYSE	TTC	Wed, Oct 19, 2005	9.06	9.19	9.01	9.17
3376	NYSE	TTC	Tue, Oct 18, 2005	8.96	9.11	8.94	9.06
3375	NYSE	TTC	Mon, Oct 17, 2005	9.00	9.04	8.93	8.99
3374	NYSE	TTC	Fri, Oct 14, 2005	8.90	9.05	8.82	8.98
3373	NYSE	TTC	Thu, Oct 13, 2005	8.90	9.01	8.83	8.88
3372	NYSE	TTC	Wed, Oct 12, 2005	8.86	8.97	8.79	8.91
3371	NYSE	TTC	Tue, Oct 11, 2005	9.11	9.12	8.92	8.93
3370	NYSE	TTC	Mon, Oct 10, 2005	9.24	9.25	9.06	9.09
3369	NYSE	TTC	Fri, Oct 7, 2005	9.09	9.38	9.09	9.25
3368	NYSE	TTC	Thu, Oct 6, 2005	9.00	9.12	8.98	9.08
3367	NYSE	TTC	Wed, Oct 5, 2005	9.06	9.13	8.95	8.98
3366	NYSE	TTC	Tue, Oct 4, 2005	9.12	9.23	9.05	9.08
3365	NYSE	TTC	Mon, Oct 3, 2005	9.16	9.20	8.94	9.12
3364	NYSE	TTC	Fri, Sep 30, 2005	9.15	9.35	9.15	9.19
3363	NYSE	TTC	Thu, Sep 29, 2005	9.12	9.19	9.02	9.18
3362	NYSE	TTC	Wed, Sep 28, 2005	9.30	9.34	9.08	9.13
3361	NYSE	TTC	Tue, Sep 27, 2005	9.35	9.43	9.13	9.29
3360	NYSE	TTC	Mon, Sep 26, 2005	9.44	9.53	9.33	9.36
3359	NYSE	TTC	Fri, Sep 23, 2005	9.26	9.44	9.25	9.38
3358	NYSE	TTC	Thu, Sep 22, 2005	9.22	9.33	9.18	9.25
3357	NYSE	TTC	Wed, Sep 21, 2005	9.35	9.37	9.22	9.28
3356	NYSE	TTC	Tue, Sep 20, 2005	9.62	9.62	9.31	9.35
3355	NYSE	TTC	Mon, Sep 19, 2005	9.61	9.71	9.50	9.62
3354	NYSE	TTC	Fri, Sep 16, 2005	9.64	9.73	9.60	9.68
3353	NYSE	TTC	Thu, Sep 15, 2005	9.66	9.66	9.56	9.63
3352	NYSE	TTC	Wed, Sep 14, 2005	9.63	9.77	9.61	9.65
3351	NYSE	TTC	Tue, Sep 13, 2005	9.64	9.78	9.52	9.68
3350	NYSE	TTC	Mon, Sep 12, 2005	9.69	9.73	9.60	9.67
3349	NYSE	TTC	Fri, Sep 9, 2005	9.64	9.74	9.61	9.72
3348	NYSE	TTC	Thu, Sep 8, 2005	9.78	9.78	9.58	9.65
3347	NYSE	TTC	Wed, Sep 7, 2005	9.80	9.81	9.66	9.79
3346	NYSE	TTC	Tue, Sep 6, 2005	9.69	9.84	9.63	9.81
3345	NYSE	TTC	Fri, Sep 2, 2005	9.68	9.72	9.63	9.69
3344	NYSE	TTC	Thu, Sep 1, 2005	9.65	9.71	9.55	9.66
3343	NYSE	TTC	Wed, Aug 31, 2005	9.23	9.73	9.21	9.71
3342	NYSE	TTC	Tue, Aug 30, 2005	9.30	9.36	9.21	9.24
3341	NYSE	TTC	Mon, Aug 29, 2005	9.28	9.43	9.09	9.35
3340	NYSE	TTC	Fri, Aug 26, 2005	9.43	9.44	9.38	9.39
3339	NYSE	TTC	Thu, Aug 25, 2005	9.35	9.55	9.31	9.50
3338	NYSE	TTC	Wed, Aug 24, 2005	9.41	9.54	9.30	9.33
3337	NYSE	TTC	Tue, Aug 23, 2005	9.75	9.75	9.30	9.43
3336	NYSE	TTC	Mon, Aug 22, 2005	9.74	9.91	9.67	9.80
3335	NYSE	TTC	Fri, Aug 19, 2005	9.70	9.87	9.60	9.77
3334	NYSE	TTC	Thu, Aug 18, 2005	10.12	10.12	9.58	9.69
3333	NYSE	TTC	Wed, Aug 17, 2005	10.06	10.13	10.02	10.12
3332	NYSE	TTC	Tue, Aug 16, 2005	10.34	10.35	10.06	10.10
3331	NYSE	TTC	Mon, Aug 15, 2005	10.56	10.56	10.36	10.43
3330	NYSE	TTC	Fri, Aug 12, 2005	10.22	10.67	10.20	10.55
3329	NYSE	TTC	Thu, Aug 11, 2005	10.05	10.23	9.91	10.22
3328	NYSE	TTC	Wed, Aug 10, 2005	10.06	10.16	9.99	10.08
3327	NYSE	TTC	Tue, Aug 9, 2005	9.88	10.06	9.85	10.03
3326	NYSE	TTC	Mon, Aug 8, 2005	10.05	10.07	9.88	9.89
3325	NYSE	TTC	Fri, Aug 5, 2005	10.15	10.17	10.00	10.11
3324	NYSE	TTC	Thu, Aug 4, 2005	10.14	10.24	10.13	10.18
3323	NYSE	TTC	Wed, Aug 3, 2005	10.11	10.18	10.07	10.17
3322	NYSE	TTC	Tue, Aug 2, 2005	10.05	10.14	10.05	10.13
3321	NYSE	TTC	Mon, Aug 1, 2005	10.09	10.21	9.98	10.05
3320	NYSE	TTC	Fri, Jul 29, 2005	9.93	10.06	9.91	10.06
3319	NYSE	TTC	Thu, Jul 28, 2005	9.88	10.00	9.83	9.96
3318	NYSE	TTC	Wed, Jul 27, 2005	9.85	9.91	9.73	9.88
3317	NYSE	TTC	Tue, Jul 26, 2005	9.99	9.99	9.79	9.87
3316	NYSE	TTC	Mon, Jul 25, 2005	10.10	10.11	9.98	10.02
3315	NYSE	TTC	Fri, Jul 22, 2005	9.95	10.01	9.89	9.93
3314	NYSE	TTC	Thu, Jul 21, 2005	9.94	9.97	9.82	9.96
3313	NYSE	TTC	Wed, Jul 20, 2005	9.67	9.93	9.65	9.93
3312	NYSE	TTC	Tue, Jul 19, 2005	9.73	9.77	9.65	9.67
3311	NYSE	TTC	Mon, Jul 18, 2005	9.63	9.82	9.51	9.68
3310	NYSE	TTC	Fri, Jul 15, 2005	9.59	9.80	9.59	9.72
3309	NYSE	TTC	Thu, Jul 14, 2005	9.58	9.62	9.56	9.61
3308	NYSE	TTC	Wed, Jul 13, 2005	9.58	9.67	9.48	9.59
3307	NYSE	TTC	Tue, Jul 12, 2005	9.62	9.70	9.44	9.58
3306	NYSE	TTC	Mon, Jul 11, 2005	9.53	9.69	9.51	9.61
3305	NYSE	TTC	Fri, Jul 8, 2005	9.32	9.64	9.32	9.57
3304	NYSE	TTC	Thu, Jul 7, 2005	9.36	9.39	9.26	9.32
3303	NYSE	TTC	Wed, Jul 6, 2005	9.63	9.63	9.35	9.41
3302	NYSE	TTC	Tue, Jul 5, 2005	9.40	9.69	9.39	9.65
3301	NYSE	TTC	Fri, Jul 1, 2005	9.68	9.70	9.38	9.44
3300	NYSE	TTC	Thu, Jun 30, 2005	9.66	9.76	9.63	9.65
3299	NYSE	TTC	Wed, Jun 29, 2005	9.67	9.69	9.47	9.64
3298	NYSE	TTC	Tue, Jun 28, 2005	9.66	9.75	9.57	9.65
3297	NYSE	TTC	Mon, Jun 27, 2005	9.98	9.98	9.45	9.55
3296	NYSE	TTC	Fri, Jun 24, 2005	10.11	10.12	9.63	9.94
3295	NYSE	TTC	Thu, Jun 23, 2005	10.38	10.38	10.11	10.13
3294	NYSE	TTC	Wed, Jun 22, 2005	10.41	10.49	10.26	10.37
3293	NYSE	TTC	Tue, Jun 21, 2005	10.35	10.38	10.22	10.34
3292	NYSE	TTC	Mon, Jun 20, 2005	10.52	10.56	10.27	10.36
3291	NYSE	TTC	Fri, Jun 17, 2005	10.80	10.86	10.52	10.58
3290	NYSE	TTC	Thu, Jun 16, 2005	10.78	10.85	10.74	10.75
3289	NYSE	TTC	Wed, Jun 15, 2005	10.75	10.77	10.65	10.73
3288	NYSE	TTC	Tue, Jun 14, 2005	10.69	10.78	10.65	10.74
3287	NYSE	TTC	Mon, Jun 13, 2005	10.41	10.65	10.40	10.63
3286	NYSE	TTC	Fri, Jun 10, 2005	10.45	10.57	10.36	10.41
3285	NYSE	TTC	Thu, Jun 9, 2005	10.54	10.56	10.42	10.45
3284	NYSE	TTC	Wed, Jun 8, 2005	10.33	10.69	10.32	10.60
3283	NYSE	TTC	Tue, Jun 7, 2005	10.38	10.45	10.26	10.32
3282	NYSE	TTC	Mon, Jun 6, 2005	10.13	10.39	10.12	10.35
3281	NYSE	TTC	Fri, Jun 3, 2005	10.59	10.63	10.18	10.24
3280	NYSE	TTC	Thu, Jun 2, 2005	10.83	10.83	10.50	10.56
3279	NYSE	TTC	Wed, Jun 1, 2005	10.79	10.97	10.63	10.80
3278	NYSE	TTC	Tue, May 31, 2005	10.90	10.90	10.67	10.76
3277	NYSE	TTC	Fri, May 27, 2005	11.06	11.06	10.85	10.89
3276	NYSE	TTC	Thu, May 26, 2005	10.85	11.06	10.85	11.00
3275	NYSE	TTC	Wed, May 25, 2005	11.13	11.18	10.71	10.85
3274	NYSE	TTC	Tue, May 24, 2005	11.63	11.75	11.31	11.55
3273	NYSE	TTC	Mon, May 23, 2005	12.01	12.26	12.01	12.13
3272	NYSE	TTC	Fri, May 20, 2005	12.00	12.11	11.67	12.00
3271	NYSE	TTC	Thu, May 19, 2005	12.06	12.19	11.93	12.06
3270	NYSE	TTC	Wed, May 18, 2005	11.99	12.09	11.94	12.05
3269	NYSE	TTC	Tue, May 17, 2005	11.66	11.99	11.65	11.92
3268	NYSE	TTC	Mon, May 16, 2005	11.40	12.11	11.40	11.65
3267	NYSE	TTC	Fri, May 13, 2005	10.94	11.63	10.93	11.49
3266	NYSE	TTC	Thu, May 12, 2005	10.66	10.76	10.33	10.45
3265	NYSE	TTC	Wed, May 11, 2005	10.59	10.74	10.43	10.66
3264	NYSE	TTC	Tue, May 10, 2005	10.78	10.78	10.48	10.56
3263	NYSE	TTC	Mon, May 9, 2005	10.71	10.79	10.43	10.78
3262	NYSE	TTC	Fri, May 6, 2005	10.58	10.77	10.58	10.72
3261	NYSE	TTC	Thu, May 5, 2005	10.41	10.60	10.35	10.51
3260	NYSE	TTC	Wed, May 4, 2005	10.45	10.50	10.31	10.41
3259	NYSE	TTC	Tue, May 3, 2005	10.47	10.57	10.34	10.40
3258	NYSE	TTC	Mon, May 2, 2005	10.38	10.47	10.33	10.47
3257	NYSE	TTC	Fri, Apr 29, 2005	10.23	10.34	10.14	10.33
3256	NYSE	TTC	Thu, Apr 28, 2005	10.41	10.41	10.20	10.20
3255	NYSE	TTC	Wed, Apr 27, 2005	10.42	10.44	10.26	10.41
3254	NYSE	TTC	Tue, Apr 26, 2005	10.64	10.70	10.40	10.41
3253	NYSE	TTC	Mon, Apr 25, 2005	10.74	10.83	10.61	10.64
3252	NYSE	TTC	Fri, Apr 22, 2005	10.70	10.78	10.55	10.67
3251	NYSE	TTC	Thu, Apr 21, 2005	10.64	10.75	10.55	10.70
3250	NYSE	TTC	Wed, Apr 20, 2005	10.82	10.91	10.60	10.62
3249	NYSE	TTC	Tue, Apr 19, 2005	10.56	10.84	10.56	10.76
3248	NYSE	TTC	Mon, Apr 18, 2005	10.39	10.59	10.11	10.55
3247	NYSE	TTC	Fri, Apr 15, 2005	10.69	10.69	10.30	10.43
3246	NYSE	TTC	Thu, Apr 14, 2005	11.33	11.33	10.63	10.69
3245	NYSE	TTC	Wed, Apr 13, 2005	11.47	11.48	11.21	11.33
3244	NYSE	TTC	Tue, Apr 12, 2005	11.19	11.48	11.14	11.47
3243	NYSE	TTC	Mon, Apr 11, 2005	11.25	11.30	11.17	11.21
3242	NYSE	TTC	Fri, Apr 8, 2005	11.28	11.35	11.23	11.26
3241	NYSE	TTC	Thu, Apr 7, 2005	11.23	11.35	11.20	11.31
3240	NYSE	TTC	Wed, Apr 6, 2005	11.25	11.33	11.20	11.20
3239	NYSE	TTC	Tue, Apr 5, 2005	11.20	11.33	11.20	11.25
3238	NYSE	TTC	Mon, Apr 4, 2005	10.94	11.22	10.94	11.20
3237	NYSE	TTC	Fri, Apr 1, 2005	11.09	11.19	10.84	10.93
3236	NYSE	TTC	Thu, Mar 31, 2005	11.19	11.19	11.01	11.06
3235	NYSE	TTC	Wed, Mar 30, 2005	11.13	11.22	11.11	11.19
3234	NYSE	TTC	Tue, Mar 29, 2005	11.19	11.29	11.10	11.13
3233	NYSE	TTC	Mon, Mar 28, 2005	11.26	11.28	11.17	11.17
3232	NYSE	TTC	Thu, Mar 24, 2005	11.19	11.30	11.18	11.19
3231	NYSE	TTC	Wed, Mar 23, 2005	11.26	11.26	11.03	11.08
3230	NYSE	TTC	Tue, Mar 22, 2005	11.28	11.44	11.25	11.27
3229	NYSE	TTC	Mon, Mar 21, 2005	11.31	11.31	11.17	11.26
3228	NYSE	TTC	Fri, Mar 18, 2005	11.10	11.27	11.09	11.24
3227	NYSE	TTC	Thu, Mar 17, 2005	11.04	11.12	11.03	11.08
3226	NYSE	TTC	Wed, Mar 16, 2005	10.98	11.17	10.98	11.02
3225	NYSE	TTC	Tue, Mar 15, 2005	10.88	11.00	10.88	10.88
3224	NYSE	TTC	Mon, Mar 14, 2005	10.93	10.99	10.84	10.86
3223	NYSE	TTC	Fri, Mar 11, 2005	10.90	10.99	10.89	10.95
3222	NYSE	TTC	Thu, Mar 10, 2005	10.93	10.93	10.83	10.90
3221	NYSE	TTC	Wed, Mar 9, 2005	10.91	11.04	10.84	10.93
3220	NYSE	TTC	Tue, Mar 8, 2005	11.04	11.05	10.88	10.91
3219	NYSE	TTC	Mon, Mar 7, 2005	10.90	11.10	10.88	11.03
3218	NYSE	TTC	Fri, Mar 4, 2005	10.91	10.93	10.83	10.90
3217	NYSE	TTC	Thu, Mar 3, 2005	10.97	11.01	10.85	10.89
3216	NYSE	TTC	Wed, Mar 2, 2005	10.86	11.00	10.84	10.97
3215	NYSE	TTC	Tue, Mar 1, 2005	10.86	10.94	10.83	10.86
3214	NYSE	TTC	Mon, Feb 28, 2005	10.89	10.96	10.79	10.84
3213	NYSE	TTC	Fri, Feb 25, 2005	10.65	10.90	10.58	10.89
3212	NYSE	TTC	Thu, Feb 24, 2005	10.63	10.67	10.51	10.64
3211	NYSE	TTC	Wed, Feb 23, 2005	10.48	10.64	10.48	10.63
3210	NYSE	TTC	Tue, Feb 22, 2005	10.42	10.58	10.34	10.45
3209	NYSE	TTC	Fri, Feb 18, 2005	10.46	10.49	10.31	10.42
3208	NYSE	TTC	Thu, Feb 17, 2005	10.55	10.57	10.40	10.44
3207	NYSE	TTC	Wed, Feb 16, 2005	10.61	10.62	10.50	10.55
3206	NYSE	TTC	Tue, Feb 15, 2005	10.66	10.68	10.50	10.62
3205	NYSE	TTC	Mon, Feb 14, 2005	10.58	10.71	10.56	10.66
3204	NYSE	TTC	Fri, Feb 11, 2005	10.46	10.63	10.42	10.58
3203	NYSE	TTC	Thu, Feb 10, 2005	10.47	10.48	10.37	10.47
3202	NYSE	TTC	Wed, Feb 9, 2005	10.68	10.72	10.44	10.47
3201	NYSE	TTC	Tue, Feb 8, 2005	10.58	10.67	10.53	10.66
3200	NYSE	TTC	Mon, Feb 7, 2005	10.62	10.62	10.49	10.55
3199	NYSE	TTC	Fri, Feb 4, 2005	10.57	10.64	10.54	10.62
3198	NYSE	TTC	Thu, Feb 3, 2005	10.56	10.58	10.48	10.58
3197	NYSE	TTC	Wed, Feb 2, 2005	10.48	10.61	10.44	10.56
3196	NYSE	TTC	Tue, Feb 1, 2005	10.41	10.56	10.38	10.49
3195	NYSE	TTC	Mon, Jan 31, 2005	10.08	10.41	10.07	10.41
3194	NYSE	TTC	Fri, Jan 28, 2005	10.16	10.16	10.00	10.04
3193	NYSE	TTC	Thu, Jan 27, 2005	10.08	10.18	10.05	10.16
3192	NYSE	TTC	Wed, Jan 26, 2005	10.00	10.10	9.96	10.08
3191	NYSE	TTC	Tue, Jan 25, 2005	10.09	10.12	9.97	9.98
3190	NYSE	TTC	Mon, Jan 24, 2005	10.19	10.24	10.09	10.09
3189	NYSE	TTC	Fri, Jan 21, 2005	10.12	10.26	10.12	10.20
3188	NYSE	TTC	Thu, Jan 20, 2005	10.23	10.23	10.07	10.12
3187	NYSE	TTC	Wed, Jan 19, 2005	10.30	10.31	10.21	10.24
3186	NYSE	TTC	Tue, Jan 18, 2005	10.22	10.36	10.19	10.33
3185	NYSE	TTC	Fri, Jan 14, 2005	9.96	10.24	9.96	10.22
3184	NYSE	TTC	Thu, Jan 13, 2005	10.00	10.07	9.97	10.03
3183	NYSE	TTC	Wed, Jan 12, 2005	9.99	10.06	9.86	10.04
3182	NYSE	TTC	Tue, Jan 11, 2005	9.91	10.11	9.77	9.99
3181	NYSE	TTC	Mon, Jan 10, 2005	9.88	9.98	9.84	9.91
3180	NYSE	TTC	Fri, Jan 7, 2005	9.91	10.02	9.80	9.89
3179	NYSE	TTC	Thu, Jan 6, 2005	9.94	10.01	9.91	9.91
3178	NYSE	TTC	Wed, Jan 5, 2005	9.99	10.07	9.89	9.92
3177	NYSE	TTC	Tue, Jan 4, 2005	10.18	10.29	9.93	9.98
3176	NYSE	TTC	Mon, Jan 3, 2005	10.14	10.30	10.13	10.19
3175	NYSE	TTC	Fri, Dec 31, 2004	10.26	10.28	10.17	10.17
3174	NYSE	TTC	Thu, Dec 30, 2004	10.27	10.29	10.21	10.23
3173	NYSE	TTC	Wed, Dec 29, 2004	10.19	10.29	10.19	10.26
3172	NYSE	TTC	Tue, Dec 28, 2004	9.94	10.27	9.94	10.26
3171	NYSE	TTC	Mon, Dec 27, 2004	10.13	10.13	9.88	9.91
3170	NYSE	TTC	Thu, Dec 23, 2004	10.09	10.22	10.05	10.11
3169	NYSE	TTC	Wed, Dec 22, 2004	9.95	10.11	9.93	10.07
3168	NYSE	TTC	Tue, Dec 21, 2004	9.89	10.02	9.87	9.96
3167	NYSE	TTC	Mon, Dec 20, 2004	9.78	9.94	9.78	9.86
3166	NYSE	TTC	Fri, Dec 17, 2004	9.75	9.83	9.70	9.79
3165	NYSE	TTC	Thu, Dec 16, 2004	9.88	9.88	9.68	9.75
3164	NYSE	TTC	Wed, Dec 15, 2004	10.00	10.01	9.77	9.89
3163	NYSE	TTC	Tue, Dec 14, 2004	9.65	10.06	9.65	10.05
3162	NYSE	TTC	Mon, Dec 13, 2004	9.63	9.67	9.56	9.66
3161	NYSE	TTC	Fri, Dec 10, 2004	9.49	9.59	9.47	9.54
3160	NYSE	TTC	Thu, Dec 9, 2004	9.53	9.59	9.44	9.51
3159	NYSE	TTC	Wed, Dec 8, 2004	9.38	9.91	9.38	9.69
3158	NYSE	TTC	Tue, Dec 7, 2004	9.20	9.24	9.07	9.09
3157	NYSE	TTC	Mon, Dec 6, 2004	9.21	9.33	9.21	9.23
3156	NYSE	TTC	Fri, Dec 3, 2004	9.26	9.33	9.15	9.23
3155	NYSE	TTC	Thu, Dec 2, 2004	9.26	9.28	9.16	9.26
3154	NYSE	TTC	Wed, Dec 1, 2004	9.09	9.30	9.01	9.26
3153	NYSE	TTC	Tue, Nov 30, 2004	8.81	9.10	8.80	9.06
3152	NYSE	TTC	Mon, Nov 29, 2004	8.87	9.00	8.74	8.91
3151	NYSE	TTC	Fri, Nov 26, 2004	8.81	8.88	8.81	8.87
3150	NYSE	TTC	Wed, Nov 24, 2004	8.76	8.85	8.76	8.83
3149	NYSE	TTC	Tue, Nov 23, 2004	8.60	8.79	8.60	8.78
3148	NYSE	TTC	Mon, Nov 22, 2004	8.60	8.64	8.53	8.59
3147	NYSE	TTC	Fri, Nov 19, 2004	8.82	8.82	8.56	8.61
3146	NYSE	TTC	Thu, Nov 18, 2004	8.81	8.87	8.80	8.82
3145	NYSE	TTC	Wed, Nov 17, 2004	8.82	8.92	8.80	8.86
3144	NYSE	TTC	Tue, Nov 16, 2004	8.88	8.92	8.76	8.79
3143	NYSE	TTC	Mon, Nov 15, 2004	8.79	8.95	8.79	8.94
3142	NYSE	TTC	Fri, Nov 12, 2004	8.75	8.80	8.66	8.80
3141	NYSE	TTC	Thu, Nov 11, 2004	8.68	8.79	8.65	8.76
3140	NYSE	TTC	Wed, Nov 10, 2004	8.69	8.69	8.63	8.66
3139	NYSE	TTC	Tue, Nov 9, 2004	8.69	8.74	8.62	8.69
3138	NYSE	TTC	Mon, Nov 8, 2004	8.78	8.78	8.71	8.71
3137	NYSE	TTC	Fri, Nov 5, 2004	8.73	8.78	8.65	8.78
3136	NYSE	TTC	Thu, Nov 4, 2004	8.56	8.74	8.54	8.73
3135	NYSE	TTC	Wed, Nov 3, 2004	8.54	8.59	8.48	8.56
3134	NYSE	TTC	Tue, Nov 2, 2004	8.48	8.56	8.48	8.51
3133	NYSE	TTC	Mon, Nov 1, 2004	8.53	8.56	8.48	8.48
3132	NYSE	TTC	Fri, Oct 29, 2004	8.41	8.53	8.41	8.53
3131	NYSE	TTC	Thu, Oct 28, 2004	8.59	8.62	8.36	8.43
3130	NYSE	TTC	Wed, Oct 27, 2004	8.38	8.56	8.36	8.56
3129	NYSE	TTC	Tue, Oct 26, 2004	8.19	8.36	8.14	8.35
3128	NYSE	TTC	Mon, Oct 25, 2004	8.19	8.19	8.14	8.17
3127	NYSE	TTC	Fri, Oct 22, 2004	8.20	8.28	8.20	8.21
3126	NYSE	TTC	Thu, Oct 21, 2004	8.26	8.26	8.19	8.20
3125	NYSE	TTC	Wed, Oct 20, 2004	8.22	8.29	8.13	8.25
3124	NYSE	TTC	Tue, Oct 19, 2004	8.20	8.25	8.20	8.22
3123	NYSE	TTC	Mon, Oct 18, 2004	8.35	8.37	8.14	8.20
3122	NYSE	TTC	Fri, Oct 15, 2004	8.39	8.44	8.35	8.37
3121	NYSE	TTC	Thu, Oct 14, 2004	8.48	8.51	8.39	8.39
3120	NYSE	TTC	Wed, Oct 13, 2004	8.64	8.64	8.46	8.47
3119	NYSE	TTC	Tue, Oct 12, 2004	8.64	8.66	8.59	8.61
3118	NYSE	TTC	Mon, Oct 11, 2004	8.64	8.69	8.64	8.66
3117	NYSE	TTC	Fri, Oct 8, 2004	8.81	8.81	8.62	8.62
3116	NYSE	TTC	Thu, Oct 7, 2004	8.86	8.86	8.79	8.83
3115	NYSE	TTC	Wed, Oct 6, 2004	8.80	8.92	8.78	8.89
3114	NYSE	TTC	Tue, Oct 5, 2004	8.81	8.84	8.73	8.80
3113	NYSE	TTC	Mon, Oct 4, 2004	8.73	8.86	8.73	8.81
3112	NYSE	TTC	Fri, Oct 1, 2004	8.60	8.75	8.58	8.75
3111	NYSE	TTC	Thu, Sep 30, 2004	8.49	8.61	8.47	8.54
3110	NYSE	TTC	Wed, Sep 29, 2004	8.49	8.50	8.40	8.49
3109	NYSE	TTC	Tue, Sep 28, 2004	8.38	8.50	8.37	8.49
3108	NYSE	TTC	Mon, Sep 27, 2004	8.46	8.48	8.34	8.35
3107	NYSE	TTC	Fri, Sep 24, 2004	8.56	8.56	8.47	8.48
3106	NYSE	TTC	Thu, Sep 23, 2004	8.56	8.57	8.50	8.53
3105	NYSE	TTC	Wed, Sep 22, 2004	8.58	8.58	8.48	8.55
3104	NYSE	TTC	Tue, Sep 21, 2004	8.58	8.58	8.50	8.58
3103	NYSE	TTC	Mon, Sep 20, 2004	8.62	8.64	8.53	8.57
3102	NYSE	TTC	Fri, Sep 17, 2004	8.87	8.87	8.61	8.61
3101	NYSE	TTC	Thu, Sep 16, 2004	8.77	8.86	8.77	8.84
3100	NYSE	TTC	Wed, Sep 15, 2004	8.75	8.79	8.74	8.76
3099	NYSE	TTC	Tue, Sep 14, 2004	8.76	8.82	8.70	8.75
3098	NYSE	TTC	Mon, Sep 13, 2004	8.75	8.79	8.72	8.76
3097	NYSE	TTC	Fri, Sep 10, 2004	8.66	8.74	8.61	8.72
3096	NYSE	TTC	Thu, Sep 9, 2004	8.64	8.69	8.61	8.65
3095	NYSE	TTC	Wed, Sep 8, 2004	8.64	8.68	8.58	8.61
3094	NYSE	TTC	Tue, Sep 7, 2004	8.44	8.66	8.44	8.63
3093	NYSE	TTC	Fri, Sep 3, 2004	8.41	8.48	8.36	8.42
3092	NYSE	TTC	Thu, Sep 2, 2004	8.30	8.46	8.27	8.40
3091	NYSE	TTC	Wed, Sep 1, 2004	8.15	8.36	8.14	8.36
3090	NYSE	TTC	Tue, Aug 31, 2004	8.08	8.16	8.03	8.15
3089	NYSE	TTC	Mon, Aug 30, 2004	8.16	8.18	8.04	8.05
3088	NYSE	TTC	Fri, Aug 27, 2004	8.17	8.29	8.07	8.14
3087	NYSE	TTC	Thu, Aug 26, 2004	7.80	7.96	7.80	7.93
3086	NYSE	TTC	Wed, Aug 25, 2004	7.79	7.89	7.73	7.83
3085	NYSE	TTC	Tue, Aug 24, 2004	8.34	8.39	7.76	7.77
3084	NYSE	TTC	Mon, Aug 23, 2004	8.15	8.36	8.15	8.34
3083	NYSE	TTC	Fri, Aug 20, 2004	8.15	8.20	8.12	8.13
3082	NYSE	TTC	Thu, Aug 19, 2004	8.12	8.17	8.09	8.12
3081	NYSE	TTC	Wed, Aug 18, 2004	7.92	8.12	7.91	8.12
3080	NYSE	TTC	Tue, Aug 17, 2004	7.99	8.10	7.89	7.91
3079	NYSE	TTC	Mon, Aug 16, 2004	7.70	7.86	7.67	7.86
3078	NYSE	TTC	Fri, Aug 13, 2004	7.66	7.75	7.63	7.71
3077	NYSE	TTC	Thu, Aug 12, 2004	7.81	7.81	7.61	7.61
3076	NYSE	TTC	Wed, Aug 11, 2004	7.89	7.89	7.73	7.83
3075	NYSE	TTC	Tue, Aug 10, 2004	7.87	7.89	7.76	7.89
3074	NYSE	TTC	Mon, Aug 9, 2004	7.63	7.78	7.61	7.76
3073	NYSE	TTC	Fri, Aug 6, 2004	7.85	7.85	7.56	7.64
3072	NYSE	TTC	Thu, Aug 5, 2004	8.04	8.05	7.86	7.87
3071	NYSE	TTC	Wed, Aug 4, 2004	7.94	8.10	7.88	8.03
3070	NYSE	TTC	Tue, Aug 3, 2004	8.14	8.14	7.93	7.93
3069	NYSE	TTC	Mon, Aug 2, 2004	8.16	8.20	8.08	8.14
3068	NYSE	TTC	Fri, Jul 30, 2004	8.05	8.24	8.05	8.19
3067	NYSE	TTC	Thu, Jul 29, 2004	7.95	8.10	7.95	8.04
3066	NYSE	TTC	Wed, Jul 28, 2004	8.12	8.12	7.87	7.93
3065	NYSE	TTC	Tue, Jul 27, 2004	7.89	8.16	7.89	8.11
3064	NYSE	TTC	Mon, Jul 26, 2004	7.98	8.01	7.83	7.89
3063	NYSE	TTC	Fri, Jul 23, 2004	8.06	8.10	7.95	8.01
3062	NYSE	TTC	Thu, Jul 22, 2004	8.17	8.17	8.01	8.06
3061	NYSE	TTC	Wed, Jul 21, 2004	8.36	8.39	8.17	8.17
3060	NYSE	TTC	Tue, Jul 20, 2004	8.20	8.35	8.19	8.35
3059	NYSE	TTC	Mon, Jul 19, 2004	8.28	8.31	8.17	8.19
3058	NYSE	TTC	Fri, Jul 16, 2004	8.28	8.33	8.24	8.28
3057	NYSE	TTC	Thu, Jul 15, 2004	8.28	8.32	8.24	8.25
3056	NYSE	TTC	Wed, Jul 14, 2004	8.19	8.28	8.11	8.25
3055	NYSE	TTC	Tue, Jul 13, 2004	8.28	8.33	8.18	8.19
3054	NYSE	TTC	Mon, Jul 12, 2004	8.58	8.61	8.28	8.29
3053	NYSE	TTC	Fri, Jul 9, 2004	8.54	8.63	8.51	8.57
3052	NYSE	TTC	Thu, Jul 8, 2004	8.66	8.68	8.50	8.51
3051	NYSE	TTC	Wed, Jul 7, 2004	8.79	8.84	8.65	8.66
3050	NYSE	TTC	Tue, Jul 6, 2004	8.73	8.81	8.71	8.78
3049	NYSE	TTC	Fri, Jul 2, 2004	8.78	8.79	8.71	8.73
3048	NYSE	TTC	Thu, Jul 1, 2004	8.91	8.96	8.74	8.75
3047	NYSE	TTC	Wed, Jun 30, 2004	8.73	8.82	8.73	8.76
3046	NYSE	TTC	Tue, Jun 29, 2004	8.78	8.89	8.63	8.68
3045	NYSE	TTC	Mon, Jun 28, 2004	8.73	8.87	8.70	8.78
3044	NYSE	TTC	Fri, Jun 25, 2004	8.68	8.74	8.67	8.68
3043	NYSE	TTC	Thu, Jun 24, 2004	8.75	8.77	8.69	8.69
3042	NYSE	TTC	Wed, Jun 23, 2004	8.68	8.77	8.66	8.76
3041	NYSE	TTC	Tue, Jun 22, 2004	8.64	8.69	8.57	8.68
3040	NYSE	TTC	Mon, Jun 21, 2004	8.52	8.66	8.50	8.64
3039	NYSE	TTC	Fri, Jun 18, 2004	8.54	8.58	8.45	8.53
3038	NYSE	TTC	Thu, Jun 17, 2004	8.70	8.75	8.54	8.54
3037	NYSE	TTC	Wed, Jun 16, 2004	8.75	8.86	8.71	8.78
3036	NYSE	TTC	Tue, Jun 15, 2004	8.58	8.76	8.58	8.74
3035	NYSE	TTC	Mon, Jun 14, 2004	8.64	8.64	8.51	8.53
3034	NYSE	TTC	Thu, Jun 10, 2004	8.63	8.66	8.60	8.63
3033	NYSE	TTC	Wed, Jun 9, 2004	8.68	8.69	8.60	8.62
3032	NYSE	TTC	Tue, Jun 8, 2004	8.64	8.77	8.58	8.68
3031	NYSE	TTC	Mon, Jun 7, 2004	8.50	8.74	8.48	8.67
3030	NYSE	TTC	Fri, Jun 4, 2004	8.32	8.45	8.28	8.43
3029	NYSE	TTC	Thu, Jun 3, 2004	8.25	8.41	8.22	8.26
3028	NYSE	TTC	Wed, Jun 2, 2004	8.37	8.37	8.24	8.25
3027	NYSE	TTC	Tue, Jun 1, 2004	8.22	8.30	8.18	8.29
3026	NYSE	TTC	Fri, May 28, 2004	7.86	8.06	7.86	8.03
3025	NYSE	TTC	Thu, May 27, 2004	7.91	8.08	7.87	7.90
3024	NYSE	TTC	Wed, May 26, 2004	7.78	7.94	7.75	7.91
3023	NYSE	TTC	Tue, May 25, 2004	7.50	7.81	7.34	7.81
3022	NYSE	TTC	Mon, May 24, 2004	7.21	7.29	7.15	7.25
3021	NYSE	TTC	Fri, May 21, 2004	7.04	7.21	7.04	7.21
3020	NYSE	TTC	Thu, May 20, 2004	6.86	7.03	6.86	6.99
3019	NYSE	TTC	Wed, May 19, 2004	7.08	7.24	6.84	6.86
3018	NYSE	TTC	Tue, May 18, 2004	6.84	7.05	6.84	7.02
3017	NYSE	TTC	Mon, May 17, 2004	6.86	6.94	6.72	6.83
3016	NYSE	TTC	Fri, May 14, 2004	6.86	6.95	6.79	6.88
3015	NYSE	TTC	Thu, May 13, 2004	6.89	6.93	6.81	6.85
3014	NYSE	TTC	Wed, May 12, 2004	6.88	6.91	6.73	6.89
3013	NYSE	TTC	Tue, May 11, 2004	6.80	6.94	6.78	6.89
3012	NYSE	TTC	Mon, May 10, 2004	6.92	6.94	6.61	6.78
3011	NYSE	TTC	Fri, May 7, 2004	7.11	7.18	6.95	6.95
3010	NYSE	TTC	Thu, May 6, 2004	7.19	7.21	7.06	7.13
3009	NYSE	TTC	Wed, May 5, 2004	7.14	7.25	7.13	7.21
3008	NYSE	TTC	Tue, May 4, 2004	7.18	7.23	7.11	7.13
3007	NYSE	TTC	Mon, May 3, 2004	7.28	7.34	7.16	7.16
3006	NYSE	TTC	Fri, Apr 30, 2004	7.19	7.32	7.16	7.27
3005	NYSE	TTC	Thu, Apr 29, 2004	7.31	7.34	7.08	7.17
3004	NYSE	TTC	Wed, Apr 28, 2004	7.40	7.41	7.29	7.31
3003	NYSE	TTC	Tue, Apr 27, 2004	7.38	7.46	7.35	7.40
3002	NYSE	TTC	Mon, Apr 26, 2004	7.39	7.48	7.36	7.37
3001	NYSE	TTC	Fri, Apr 23, 2004	7.40	7.42	7.30	7.39
3000	NYSE	TTC	Thu, Apr 22, 2004	7.28	7.44	7.26	7.39
2999	NYSE	TTC	Wed, Apr 21, 2004	7.37	7.41	7.19	7.29
2998	NYSE	TTC	Tue, Apr 20, 2004	7.49	7.61	7.35	7.35
2997	NYSE	TTC	Mon, Apr 19, 2004	7.50	7.50	7.24	7.49
2996	NYSE	TTC	Fri, Apr 16, 2004	7.55	7.71	7.50	7.51
2995	NYSE	TTC	Thu, Apr 15, 2004	7.57	7.67	7.45	7.55
2994	NYSE	TTC	Wed, Apr 14, 2004	7.64	7.64	7.50	7.59
2993	NYSE	TTC	Tue, Apr 13, 2004	7.61	7.72	7.58	7.66
2992	NYSE	TTC	Mon, Apr 12, 2004	7.64	7.64	7.56	7.60
2991	NYSE	TTC	Thu, Apr 8, 2004	7.62	7.66	7.56	7.62
2990	NYSE	TTC	Wed, Apr 7, 2004	7.80	7.80	7.63	7.63
2989	NYSE	TTC	Tue, Apr 6, 2004	7.89	7.89	7.80	7.80
2988	NYSE	TTC	Mon, Apr 5, 2004	7.86	7.91	7.82	7.86
2987	NYSE	TTC	Fri, Apr 2, 2004	8.03	8.03	7.81	7.87
2986	NYSE	TTC	Thu, Apr 1, 2004	7.75	7.89	7.75	7.85
2985	NYSE	TTC	Wed, Mar 31, 2004	7.58	7.79	7.55	7.75
2984	NYSE	TTC	Tue, Mar 30, 2004	7.47	7.58	7.43	7.58
2983	NYSE	TTC	Mon, Mar 29, 2004	7.39	7.47	7.36	7.47
2982	NYSE	TTC	Fri, Mar 26, 2004	7.36	7.39	7.35	7.36
2981	NYSE	TTC	Thu, Mar 25, 2004	7.33	7.38	7.31	7.36
2980	NYSE	TTC	Wed, Mar 24, 2004	7.36	7.36	7.29	7.30
2979	NYSE	TTC	Tue, Mar 23, 2004	7.39	7.43	7.34	7.39
2978	NYSE	TTC	Mon, Mar 22, 2004	7.47	7.47	7.36	7.36
2977	NYSE	TTC	Fri, Mar 19, 2004	7.46	7.50	7.40	7.44
2976	NYSE	TTC	Thu, Mar 18, 2004	7.40	7.45	7.39	7.42
2975	NYSE	TTC	Wed, Mar 17, 2004	7.38	7.43	7.35	7.38
2974	NYSE	TTC	Tue, Mar 16, 2004	7.41	7.44	7.28	7.36
2973	NYSE	TTC	Mon, Mar 15, 2004	7.33	7.41	7.29	7.37
2972	NYSE	TTC	Fri, Mar 12, 2004	6.88	7.05	6.88	7.04
2971	NYSE	TTC	Thu, Mar 11, 2004	6.93	6.99	6.88	6.88
2970	NYSE	TTC	Wed, Mar 10, 2004	7.01	7.06	6.91	6.96
2969	NYSE	TTC	Tue, Mar 9, 2004	7.04	7.09	6.96	6.99
2968	NYSE	TTC	Mon, Mar 8, 2004	7.13	7.17	7.01	7.03
2967	NYSE	TTC	Fri, Mar 5, 2004	7.01	7.13	6.98	7.09
2966	NYSE	TTC	Thu, Mar 4, 2004	7.03	7.09	6.97	7.09
2965	NYSE	TTC	Wed, Mar 3, 2004	6.96	7.03	6.93	7.03
2964	NYSE	TTC	Tue, Mar 2, 2004	7.03	7.09	6.96	6.96
2963	NYSE	TTC	Mon, Mar 1, 2004	6.91	7.04	6.88	7.03
2962	NYSE	TTC	Fri, Feb 27, 2004	6.85	6.94	6.81	6.88
2961	NYSE	TTC	Thu, Feb 26, 2004	6.73	6.85	6.69	6.79
2960	NYSE	TTC	Wed, Feb 25, 2004	6.58	6.75	6.58	6.73
2959	NYSE	TTC	Tue, Feb 24, 2004	6.39	6.72	6.36	6.57
2958	NYSE	TTC	Mon, Feb 23, 2004	6.29	6.33	6.25	6.25
2957	NYSE	TTC	Fri, Feb 20, 2004	6.29	6.32	6.26	6.28
2956	NYSE	TTC	Thu, Feb 19, 2004	6.36	6.42	6.25	6.25
2955	NYSE	TTC	Wed, Feb 18, 2004	6.38	6.40	6.35	6.36
2954	NYSE	TTC	Tue, Feb 17, 2004	6.41	6.42	6.36	6.38
2953	NYSE	TTC	Fri, Feb 13, 2004	6.44	6.49	6.34	6.34
2952	NYSE	TTC	Thu, Feb 12, 2004	6.19	6.49	6.19	6.43
2951	NYSE	TTC	Wed, Feb 11, 2004	5.90	5.96	5.86	5.96
2950	NYSE	TTC	Tue, Feb 10, 2004	5.90	5.96	5.84	5.95
2949	NYSE	TTC	Mon, Feb 9, 2004	5.89	5.94	5.89	5.90
2948	NYSE	TTC	Fri, Feb 6, 2004	5.79	5.91	5.79	5.89
2947	NYSE	TTC	Thu, Feb 5, 2004	5.83	5.88	5.79	5.79
2946	NYSE	TTC	Wed, Feb 4, 2004	5.90	5.92	5.81	5.82
2945	NYSE	TTC	Tue, Feb 3, 2004	5.94	5.99	5.92	5.93
2944	NYSE	TTC	Mon, Feb 2, 2004	5.98	6.01	5.93	5.95
2943	NYSE	TTC	Fri, Jan 30, 2004	5.94	5.97	5.91	5.95
2942	NYSE	TTC	Thu, Jan 29, 2004	5.91	5.95	5.89	5.92
2941	NYSE	TTC	Wed, Jan 28, 2004	6.08	6.12	5.88	5.88
2940	NYSE	TTC	Tue, Jan 27, 2004	6.01	6.14	6.01	6.08
2939	NYSE	TTC	Mon, Jan 26, 2004	5.88	6.00	5.83	6.00
2938	NYSE	TTC	Fri, Jan 23, 2004	5.85	5.91	5.85	5.89
2937	NYSE	TTC	Thu, Jan 22, 2004	5.85	5.87	5.81	5.82
2936	NYSE	TTC	Wed, Jan 21, 2004	5.75	5.87	5.73	5.84
2935	NYSE	TTC	Tue, Jan 20, 2004	5.74	5.75	5.69	5.73
2934	NYSE	TTC	Fri, Jan 16, 2004	5.81	5.83	5.73	5.73
2933	NYSE	TTC	Thu, Jan 15, 2004	5.81	5.82	5.76	5.79
2932	NYSE	TTC	Wed, Jan 14, 2004	5.75	5.80	5.73	5.79
2931	NYSE	TTC	Tue, Jan 13, 2004	5.81	5.83	5.68	5.79
2930	NYSE	TTC	Mon, Jan 12, 2004	5.72	5.82	5.70	5.82
2929	NYSE	TTC	Fri, Jan 9, 2004	5.74	5.78	5.70	5.70
2928	NYSE	TTC	Thu, Jan 8, 2004	5.76	5.80	5.74	5.76
2927	NYSE	TTC	Wed, Jan 7, 2004	5.70	5.77	5.69	5.77
2926	NYSE	TTC	Tue, Jan 6, 2004	5.67	5.77	5.66	5.69
2925	NYSE	TTC	Mon, Jan 5, 2004	5.80	5.81	5.56	5.66
2924	NYSE	TTC	Fri, Jan 2, 2004	5.80	5.84	5.75	5.76
2923	NYSE	TTC	Wed, Dec 31, 2003	5.85	5.88	5.77	5.80
2922	NYSE	TTC	Tue, Dec 30, 2003	5.91	5.91	5.83	5.87
2921	NYSE	TTC	Mon, Dec 29, 2003	5.91	5.96	5.84	5.90
2920	NYSE	TTC	Fri, Dec 26, 2003	5.91	5.94	5.86	5.92
2919	NYSE	TTC	Wed, Dec 24, 2003	5.86	5.92	5.85	5.89
2918	NYSE	TTC	Tue, Dec 23, 2003	5.84	5.88	5.79	5.88
2917	NYSE	TTC	Mon, Dec 22, 2003	5.78	5.93	5.77	5.93
2916	NYSE	TTC	Fri, Dec 19, 2003	5.78	5.81	5.75	5.80
2915	NYSE	TTC	Thu, Dec 18, 2003	5.78	5.81	5.72	5.78
2914	NYSE	TTC	Wed, Dec 17, 2003	5.71	5.83	5.70	5.81
2913	NYSE	TTC	Tue, Dec 16, 2003	5.71	5.81	5.66	5.66
2912	NYSE	TTC	Mon, Dec 15, 2003	5.83	5.84	5.68	5.68
2911	NYSE	TTC	Fri, Dec 12, 2003	5.77	5.80	5.72	5.80
2910	NYSE	TTC	Thu, Dec 11, 2003	5.69	5.74	5.62	5.74
2909	NYSE	TTC	Wed, Dec 10, 2003	6.00	6.00	5.60	5.65
2908	NYSE	TTC	Tue, Dec 9, 2003	6.08	6.12	6.02	6.02
2907	NYSE	TTC	Mon, Dec 8, 2003	6.04	6.12	6.00	6.09
2906	NYSE	TTC	Fri, Dec 5, 2003	6.01	6.04	5.99	6.01
2905	NYSE	TTC	Thu, Dec 4, 2003	6.07	6.07	5.99	6.04
2904	NYSE	TTC	Wed, Dec 3, 2003	6.16	6.19	6.04	6.04
2903	NYSE	TTC	Tue, Dec 2, 2003	6.24	6.25	6.12	6.16
2902	NYSE	TTC	Mon, Dec 1, 2003	6.21	6.25	6.20	6.23
2901	NYSE	TTC	Fri, Nov 28, 2003	6.15	6.22	6.15	6.19
2900	NYSE	TTC	Wed, Nov 26, 2003	6.13	6.17	6.04	6.13
2899	NYSE	TTC	Tue, Nov 25, 2003	6.05	6.13	6.04	6.11
2898	NYSE	TTC	Mon, Nov 24, 2003	5.97	6.05	5.96	6.04
2897	NYSE	TTC	Fri, Nov 21, 2003	5.99	5.99	5.94	5.95
2896	NYSE	TTC	Thu, Nov 20, 2003	6.00	6.01	5.92	5.96
2895	NYSE	TTC	Wed, Nov 19, 2003	6.04	6.04	5.99	6.00
2894	NYSE	TTC	Tue, Nov 18, 2003	6.12	6.15	6.01	6.02
2893	NYSE	TTC	Mon, Nov 17, 2003	6.17	6.17	6.04	6.09
2892	NYSE	TTC	Fri, Nov 14, 2003	6.25	6.29	6.16	6.16
2891	NYSE	TTC	Thu, Nov 13, 2003	6.26	6.29	6.23	6.28
2890	NYSE	TTC	Wed, Nov 12, 2003	6.09	6.26	6.09	6.26
2889	NYSE	TTC	Tue, Nov 11, 2003	6.19	6.19	6.06	6.10
2888	NYSE	TTC	Mon, Nov 10, 2003	6.30	6.33	6.21	6.22
2887	NYSE	TTC	Fri, Nov 7, 2003	6.27	6.36	6.27	6.30
2886	NYSE	TTC	Thu, Nov 6, 2003	6.19	6.27	6.17	6.27
2885	NYSE	TTC	Wed, Nov 5, 2003	6.24	6.28	6.17	6.17
2884	NYSE	TTC	Tue, Nov 4, 2003	6.35	6.38	6.23	6.25
2883	NYSE	TTC	Mon, Nov 3, 2003	6.23	6.36	6.23	6.34
2882	NYSE	TTC	Fri, Oct 31, 2003	6.17	6.26	6.17	6.21
2881	NYSE	TTC	Thu, Oct 30, 2003	6.20	6.24	6.17	6.17
2880	NYSE	TTC	Wed, Oct 29, 2003	6.13	6.30	6.13	6.20
2879	NYSE	TTC	Tue, Oct 28, 2003	5.99	6.14	5.99	6.14
2878	NYSE	TTC	Mon, Oct 27, 2003	5.85	5.97	5.85	5.96
2877	NYSE	TTC	Fri, Oct 24, 2003	5.91	5.91	5.80	5.84
2876	NYSE	TTC	Thu, Oct 23, 2003	5.84	5.98	5.80	5.93
2875	NYSE	TTC	Wed, Oct 22, 2003	5.96	5.96	5.87	5.87
2874	NYSE	TTC	Tue, Oct 21, 2003	5.97	5.99	5.93	5.99
2873	NYSE	TTC	Mon, Oct 20, 2003	5.99	6.02	5.90	5.96
2872	NYSE	TTC	Fri, Oct 17, 2003	5.96	6.02	5.95	5.98
2871	NYSE	TTC	Thu, Oct 16, 2003	5.98	6.00	5.91	5.95
2870	NYSE	TTC	Wed, Oct 15, 2003	6.02	6.02	5.93	5.99
2869	NYSE	TTC	Tue, Oct 14, 2003	6.00	6.01	5.97	5.99
2868	NYSE	TTC	Mon, Oct 13, 2003	6.01	6.03	5.97	5.99
2867	NYSE	TTC	Fri, Oct 10, 2003	6.09	6.09	5.95	6.01
2866	NYSE	TTC	Thu, Oct 9, 2003	6.06	6.12	6.03	6.08
2865	NYSE	TTC	Wed, Oct 8, 2003	5.93	6.01	5.90	6.00
2864	NYSE	TTC	Tue, Oct 7, 2003	5.94	5.95	5.85	5.91
2863	NYSE	TTC	Mon, Oct 6, 2003	5.95	5.96	5.91	5.96
2862	NYSE	TTC	Fri, Oct 3, 2003	5.90	5.99	5.90	5.98
2861	NYSE	TTC	Thu, Oct 2, 2003	5.86	5.88	5.83	5.87
2860	NYSE	TTC	Wed, Oct 1, 2003	5.61	5.85	5.61	5.83
2859	NYSE	TTC	Tue, Sep 30, 2003	5.76	5.76	5.60	5.63
2858	NYSE	TTC	Mon, Sep 29, 2003	5.69	5.77	5.67	5.76
2857	NYSE	TTC	Fri, Sep 26, 2003	5.73	5.73	5.65	5.68
2856	NYSE	TTC	Thu, Sep 25, 2003	5.80	5.80	5.71	5.73
2855	NYSE	TTC	Wed, Sep 24, 2003	5.95	5.95	5.79	5.79
2854	NYSE	TTC	Tue, Sep 23, 2003	5.88	5.95	5.88	5.95
2853	NYSE	TTC	Mon, Sep 22, 2003	5.90	5.92	5.86	5.88
2852	NYSE	TTC	Fri, Sep 19, 2003	5.95	5.98	5.91	5.91
2851	NYSE	TTC	Thu, Sep 18, 2003	5.96	5.98	5.90	5.96
2850	NYSE	TTC	Wed, Sep 17, 2003	5.94	5.97	5.90	5.97
2849	NYSE	TTC	Tue, Sep 16, 2003	5.83	5.94	5.82	5.92
2848	NYSE	TTC	Mon, Sep 15, 2003	5.77	5.85	5.76	5.85
2847	NYSE	TTC	Fri, Sep 12, 2003	5.73	5.80	5.70	5.75
2846	NYSE	TTC	Thu, Sep 11, 2003	5.68	5.74	5.66	5.72
2845	NYSE	TTC	Wed, Sep 10, 2003	5.68	5.68	5.60	5.65
2844	NYSE	TTC	Tue, Sep 9, 2003	5.77	5.77	5.64	5.67
2843	NYSE	TTC	Mon, Sep 8, 2003	5.81	5.83	5.75	5.76
2842	NYSE	TTC	Fri, Sep 5, 2003	5.87	5.87	5.75	5.79
2841	NYSE	TTC	Thu, Sep 4, 2003	5.89	5.89	5.84	5.88
2840	NYSE	TTC	Wed, Sep 3, 2003	5.96	5.96	5.86	5.88
2839	NYSE	TTC	Tue, Sep 2, 2003	5.89	5.94	5.83	5.91
2838	NYSE	TTC	Fri, Aug 29, 2003	5.88	5.88	5.79	5.87
2837	NYSE	TTC	Thu, Aug 28, 2003	5.75	5.91	5.71	5.91
2836	NYSE	TTC	Wed, Aug 27, 2003	5.56	5.72	5.56	5.68
2835	NYSE	TTC	Tue, Aug 26, 2003	5.45	5.61	5.44	5.56
2834	NYSE	TTC	Mon, Aug 25, 2003	5.42	5.44	5.34	5.41
2833	NYSE	TTC	Fri, Aug 22, 2003	5.50	5.53	5.41	5.42
2832	NYSE	TTC	Thu, Aug 21, 2003	5.48	5.53	5.46	5.53
2831	NYSE	TTC	Wed, Aug 20, 2003	5.48	5.49	5.42	5.48
2830	NYSE	TTC	Tue, Aug 19, 2003	5.28	5.48	5.27	5.48
2829	NYSE	TTC	Mon, Aug 18, 2003	5.26	5.28	5.22	5.27
2828	NYSE	TTC	Fri, Aug 15, 2003	5.25	5.28	5.23	5.24
2827	NYSE	TTC	Thu, Aug 14, 2003	5.18	5.24	5.15	5.24
2826	NYSE	TTC	Wed, Aug 13, 2003	5.23	5.23	5.13	5.17
2825	NYSE	TTC	Tue, Aug 12, 2003	5.12	5.20	5.11	5.20
2824	NYSE	TTC	Mon, Aug 11, 2003	5.03	5.13	5.01	5.12
2823	NYSE	TTC	Fri, Aug 8, 2003	4.96	5.05	4.96	5.04
2822	NYSE	TTC	Thu, Aug 7, 2003	4.81	4.95	4.80	4.94
2821	NYSE	TTC	Wed, Aug 6, 2003	4.78	4.81	4.72	4.80
2820	NYSE	TTC	Tue, Aug 5, 2003	4.80	4.84	4.77	4.78
2819	NYSE	TTC	Mon, Aug 4, 2003	4.93	4.93	4.79	4.83
2818	NYSE	TTC	Fri, Aug 1, 2003	4.99	5.02	4.91	4.92
2817	NYSE	TTC	Thu, Jul 31, 2003	5.06	5.07	4.98	5.00
2816	NYSE	TTC	Wed, Jul 30, 2003	4.98	5.05	4.94	5.04
2815	NYSE	TTC	Tue, Jul 29, 2003	5.04	5.05	4.96	4.98
2814	NYSE	TTC	Mon, Jul 28, 2003	5.00	5.06	4.99	5.03
2813	NYSE	TTC	Fri, Jul 25, 2003	5.00	5.06	4.99	5.00
2812	NYSE	TTC	Thu, Jul 24, 2003	5.09	5.14	4.98	4.98
2811	NYSE	TTC	Wed, Jul 23, 2003	4.96	5.10	4.93	5.09
2810	NYSE	TTC	Tue, Jul 22, 2003	4.86	4.98	4.86	4.93
2809	NYSE	TTC	Mon, Jul 21, 2003	5.11	5.11	4.89	4.92
2808	NYSE	TTC	Fri, Jul 18, 2003	5.23	5.23	5.03	5.13
2807	NYSE	TTC	Thu, Jul 17, 2003	5.30	5.34	5.20	5.20
2806	NYSE	TTC	Wed, Jul 16, 2003	5.36	5.38	5.30	5.32
2805	NYSE	TTC	Tue, Jul 15, 2003	5.43	5.43	5.33	5.35
2804	NYSE	TTC	Mon, Jul 14, 2003	5.34	5.39	5.33	5.39
2803	NYSE	TTC	Fri, Jul 11, 2003	5.20	5.31	5.19	5.28
2802	NYSE	TTC	Thu, Jul 10, 2003	5.23	5.23	5.18	5.20
2801	NYSE	TTC	Wed, Jul 9, 2003	5.25	5.26	5.13	5.23
2800	NYSE	TTC	Tue, Jul 8, 2003	5.26	5.28	5.23	5.24
2799	NYSE	TTC	Mon, Jul 7, 2003	5.18	5.31	5.16	5.26
2798	NYSE	TTC	Thu, Jul 3, 2003	5.22	5.24	5.19	5.21
2797	NYSE	TTC	Wed, Jul 2, 2003	5.12	5.24	5.11	5.24
2796	NYSE	TTC	Tue, Jul 1, 2003	4.96	5.13	4.95	5.11
2795	NYSE	TTC	Mon, Jun 30, 2003	5.10	5.10	4.97	4.97
2794	NYSE	TTC	Fri, Jun 27, 2003	5.03	5.07	4.97	5.02
2793	NYSE	TTC	Thu, Jun 26, 2003	4.92	5.05	4.92	5.00
2792	NYSE	TTC	Wed, Jun 25, 2003	4.96	4.99	4.91	4.92
2791	NYSE	TTC	Tue, Jun 24, 2003	4.83	4.97	4.83	4.93
2790	NYSE	TTC	Mon, Jun 23, 2003	4.98	4.98	4.88	4.89
2789	NYSE	TTC	Fri, Jun 20, 2003	5.03	5.03	4.93	4.96
2788	NYSE	TTC	Thu, Jun 19, 2003	5.01	5.02	4.97	4.99
2787	NYSE	TTC	Wed, Jun 18, 2003	4.99	5.04	4.96	5.01
2786	NYSE	TTC	Tue, Jun 17, 2003	5.17	5.17	5.00	5.05
2785	NYSE	TTC	Mon, Jun 16, 2003	4.99	5.05	4.97	5.05
2784	NYSE	TTC	Fri, Jun 13, 2003	5.08	5.08	4.97	4.97
2783	NYSE	TTC	Thu, Jun 12, 2003	5.02	5.06	4.99	5.05
2782	NYSE	TTC	Wed, Jun 11, 2003	5.00	5.01	4.94	4.99
2781	NYSE	TTC	Tue, Jun 10, 2003	4.99	5.02	4.94	5.01
2780	NYSE	TTC	Mon, Jun 9, 2003	5.01	5.01	4.93	4.96
2779	NYSE	TTC	Fri, Jun 6, 2003	5.14	5.16	4.99	5.03
2778	NYSE	TTC	Thu, Jun 5, 2003	4.96	5.13	4.93	5.12
2777	NYSE	TTC	Wed, Jun 4, 2003	5.00	5.00	4.95	4.95
2776	NYSE	TTC	Tue, Jun 3, 2003	4.93	4.99	4.89	4.99
2775	NYSE	TTC	Mon, Jun 2, 2003	4.84	4.99	4.84	4.90
2774	NYSE	TTC	Fri, May 30, 2003	4.94	5.00	4.93	4.99
2773	NYSE	TTC	Thu, May 29, 2003	4.93	5.03	4.86	4.90
2772	NYSE	TTC	Wed, May 28, 2003	4.72	4.91	4.72	4.90
2771	NYSE	TTC	Tue, May 27, 2003	4.50	4.61	4.44	4.57
2770	NYSE	TTC	Fri, May 23, 2003	4.62	4.70	4.53	4.53
2769	NYSE	TTC	Thu, May 22, 2003	4.61	4.66	4.60	4.64
2768	NYSE	TTC	Wed, May 21, 2003	4.61	4.63	4.56	4.62
2767	NYSE	TTC	Tue, May 20, 2003	4.57	4.61	4.57	4.61
2766	NYSE	TTC	Mon, May 19, 2003	4.59	4.62	4.54	4.55
2765	NYSE	TTC	Fri, May 16, 2003	4.56	4.63	4.54	4.60
2764	NYSE	TTC	Thu, May 15, 2003	4.57	4.61	4.55	4.59
2763	NYSE	TTC	Wed, May 14, 2003	4.64	4.65	4.53	4.58
2762	NYSE	TTC	Tue, May 13, 2003	4.64	4.71	4.59	4.64
2761	NYSE	TTC	Mon, May 12, 2003	4.63	4.69	4.63	4.66
2760	NYSE	TTC	Fri, May 9, 2003	4.57	4.64	4.53	4.62
2759	NYSE	TTC	Thu, May 8, 2003	4.54	4.60	4.51	4.55
2758	NYSE	TTC	Wed, May 7, 2003	4.64	4.64	4.56	4.56
2757	NYSE	TTC	Tue, May 6, 2003	4.65	4.68	4.61	4.64
2756	NYSE	TTC	Mon, May 5, 2003	4.77	4.79	4.60	4.62
2755	NYSE	TTC	Fri, May 2, 2003	4.66	4.78	4.64	4.78
2754	NYSE	TTC	Thu, May 1, 2003	4.69	4.69	4.51	4.63
2753	NYSE	TTC	Wed, Apr 30, 2003	4.67	4.76	4.65	4.66
2752	NYSE	TTC	Tue, Apr 29, 2003	4.69	4.71	4.63	4.68
2751	NYSE	TTC	Mon, Apr 28, 2003	4.59	4.69	4.58	4.69
2750	NYSE	TTC	Fri, Apr 25, 2003	4.61	4.65	4.55	4.59
2749	NYSE	TTC	Thu, Apr 24, 2003	4.67	4.70	4.59	4.59
2748	NYSE	TTC	Wed, Apr 23, 2003	4.61	4.67	4.59	4.67
2747	NYSE	TTC	Tue, Apr 22, 2003	4.56	4.63	4.51	4.58
2746	NYSE	TTC	Mon, Apr 21, 2003	4.50	4.62	4.47	4.56
2745	NYSE	TTC	Thu, Apr 17, 2003	4.52	4.52	4.47	4.50
2744	NYSE	TTC	Wed, Apr 16, 2003	4.61	4.63	4.50	4.50
2743	NYSE	TTC	Tue, Apr 15, 2003	4.51	4.61	4.47	4.58
2742	NYSE	TTC	Mon, Apr 14, 2003	4.49	4.55	4.48	4.53
2741	NYSE	TTC	Fri, Apr 11, 2003	4.51	4.53	4.43	4.48
2740	NYSE	TTC	Thu, Apr 10, 2003	4.43	4.49	4.43	4.48
2739	NYSE	TTC	Wed, Apr 9, 2003	4.53	4.56	4.41	4.42
2738	NYSE	TTC	Tue, Apr 8, 2003	4.55	4.55	4.49	4.52
2737	NYSE	TTC	Mon, Apr 7, 2003	4.72	4.72	4.52	4.55
2736	NYSE	TTC	Fri, Apr 4, 2003	4.58	4.60	4.56	4.58
2735	NYSE	TTC	Thu, Apr 3, 2003	4.53	4.59	4.49	4.55
2734	NYSE	TTC	Wed, Apr 2, 2003	4.40	4.54	4.40	4.53
2733	NYSE	TTC	Tue, Apr 1, 2003	4.39	4.39	4.33	4.38
2732	NYSE	TTC	Mon, Mar 31, 2003	4.41	4.41	4.29	4.38
2731	NYSE	TTC	Fri, Mar 28, 2003	4.38	4.46	4.38	4.42
2730	NYSE	TTC	Thu, Mar 27, 2003	4.41	4.42	4.37	4.40
2729	NYSE	TTC	Wed, Mar 26, 2003	4.46	4.50	4.40	4.43
2728	NYSE	TTC	Tue, Mar 25, 2003	4.41	4.50	4.41	4.46
2727	NYSE	TTC	Mon, Mar 24, 2003	4.48	4.50	4.40	4.42
2726	NYSE	TTC	Fri, Mar 21, 2003	4.37	4.52	4.37	4.52
2725	NYSE	TTC	Thu, Mar 20, 2003	4.33	4.37	4.28	4.36
2724	NYSE	TTC	Wed, Mar 19, 2003	4.27	4.36	4.26	4.34
2723	NYSE	TTC	Tue, Mar 18, 2003	4.28	4.30	4.21	4.28
2722	NYSE	TTC	Mon, Mar 17, 2003	4.23	4.30	4.23	4.28
2721	NYSE	TTC	Fri, Mar 14, 2003	4.31	4.33	4.28	4.30
2720	NYSE	TTC	Thu, Mar 13, 2003	4.28	4.31	4.25	4.31
2719	NYSE	TTC	Wed, Mar 12, 2003	4.24	4.26	4.21	4.25
2718	NYSE	TTC	Tue, Mar 11, 2003	4.25	4.28	4.22	4.24
2717	NYSE	TTC	Mon, Mar 10, 2003	4.25	4.28	4.25	4.26
2716	NYSE	TTC	Fri, Mar 7, 2003	4.26	4.29	4.23	4.25
2715	NYSE	TTC	Thu, Mar 6, 2003	4.32	4.33	4.26	4.28
2714	NYSE	TTC	Wed, Mar 5, 2003	4.25	4.34	4.23	4.34
2713	NYSE	TTC	Tue, Mar 4, 2003	4.32	4.32	4.21	4.25
2712	NYSE	TTC	Mon, Mar 3, 2003	4.33	4.38	4.28	4.31
2711	NYSE	TTC	Fri, Feb 28, 2003	4.28	4.32	4.27	4.30
2710	NYSE	TTC	Thu, Feb 27, 2003	4.28	4.29	4.26	4.27
2709	NYSE	TTC	Wed, Feb 26, 2003	4.27	4.28	4.23	4.27
2708	NYSE	TTC	Tue, Feb 25, 2003	4.22	4.28	4.14	4.27
2707	NYSE	TTC	Mon, Feb 24, 2003	4.30	4.30	4.19	4.19
2706	NYSE	TTC	Fri, Feb 21, 2003	4.29	4.33	4.24	4.31
2705	NYSE	TTC	Thu, Feb 20, 2003	4.30	4.30	4.24	4.29
2704	NYSE	TTC	Wed, Feb 19, 2003	4.29	4.33	4.26	4.31
2703	NYSE	TTC	Tue, Feb 18, 2003	4.25	4.32	4.25	4.29
2702	NYSE	TTC	Fri, Feb 14, 2003	4.11	4.24	4.10	4.24
2701	NYSE	TTC	Thu, Feb 13, 2003	3.97	4.12	3.95	4.10
2700	NYSE	TTC	Wed, Feb 12, 2003	3.87	3.89	3.83	3.85
2699	NYSE	TTC	Tue, Feb 11, 2003	3.86	3.89	3.84	3.87
2698	NYSE	TTC	Mon, Feb 10, 2003	3.78	3.86	3.77	3.85
2697	NYSE	TTC	Fri, Feb 7, 2003	3.90	3.90	3.78	3.78
2696	NYSE	TTC	Thu, Feb 6, 2003	3.87	3.96	3.86	3.90
2695	NYSE	TTC	Wed, Feb 5, 2003	3.86	3.93	3.83	3.87
2694	NYSE	TTC	Tue, Feb 4, 2003	3.85	3.87	3.81	3.85
2693	NYSE	TTC	Mon, Feb 3, 2003	3.94	3.94	3.84	3.87
2692	NYSE	TTC	Fri, Jan 31, 2003	3.86	3.95	3.84	3.94
2691	NYSE	TTC	Thu, Jan 30, 2003	3.92	3.93	3.85	3.86
2690	NYSE	TTC	Wed, Jan 29, 2003	3.89	3.93	3.80	3.91
2689	NYSE	TTC	Tue, Jan 28, 2003	3.91	3.92	3.84	3.89
2688	NYSE	TTC	Mon, Jan 27, 2003	3.95	3.95	3.89	3.89
2687	NYSE	TTC	Fri, Jan 24, 2003	4.02	4.02	3.96	3.96
2686	NYSE	TTC	Thu, Jan 23, 2003	4.03	4.05	3.99	4.02
2685	NYSE	TTC	Wed, Jan 22, 2003	4.04	4.05	4.00	4.01
2684	NYSE	TTC	Tue, Jan 21, 2003	4.05	4.08	4.01	4.04
2683	NYSE	TTC	Fri, Jan 17, 2003	4.15	4.16	4.03	4.03
2682	NYSE	TTC	Thu, Jan 16, 2003	4.14	4.18	4.13	4.15
2681	NYSE	TTC	Wed, Jan 15, 2003	4.14	4.16	4.11	4.14
2680	NYSE	TTC	Tue, Jan 14, 2003	4.14	4.15	4.10	4.12
2679	NYSE	TTC	Mon, Jan 13, 2003	4.08	4.15	4.02	4.14
2678	NYSE	TTC	Fri, Jan 10, 2003	4.08	4.13	4.02	4.04
2677	NYSE	TTC	Thu, Jan 9, 2003	4.11	4.17	4.09	4.12
2676	NYSE	TTC	Wed, Jan 8, 2003	4.10	4.12	4.02	4.10
2675	NYSE	TTC	Tue, Jan 7, 2003	4.19	4.20	4.09	4.10
2674	NYSE	TTC	Mon, Jan 6, 2003	3.96	4.22	3.96	4.20
2673	NYSE	TTC	Fri, Jan 3, 2003	4.02	4.02	3.95	3.96
2672	NYSE	TTC	Thu, Jan 2, 2003	4.03	4.06	4.00	4.02
2671	NYSE	TTC	Tue, Dec 31, 2002	3.94	4.08	3.94	3.99
2670	NYSE	TTC	Mon, Dec 30, 2002	3.95	3.95	3.90	3.93
2669	NYSE	TTC	Fri, Dec 27, 2002	4.06	4.06	3.94	3.95
2668	NYSE	TTC	Thu, Dec 26, 2002	4.07	4.11	4.05	4.06
2667	NYSE	TTC	Tue, Dec 24, 2002	4.05	4.10	4.02	4.06
2666	NYSE	TTC	Mon, Dec 23, 2002	4.13	4.14	4.06	4.06
2665	NYSE	TTC	Fri, Dec 20, 2002	4.05	4.15	4.05	4.15
2664	NYSE	TTC	Thu, Dec 19, 2002	4.00	4.12	3.99	4.04
2663	NYSE	TTC	Wed, Dec 18, 2002	4.05	4.08	4.00	4.03
2662	NYSE	TTC	Tue, Dec 17, 2002	4.15	4.19	4.04	4.05
2661	NYSE	TTC	Mon, Dec 16, 2002	3.98	4.15	3.95	4.15
2660	NYSE	TTC	Fri, Dec 13, 2002	4.14	4.14	3.91	3.98
2659	NYSE	TTC	Thu, Dec 12, 2002	3.96	4.17	3.94	4.16
2658	NYSE	TTC	Wed, Dec 11, 2002	3.94	4.06	3.91	3.94
2657	NYSE	TTC	Tue, Dec 10, 2002	3.82	3.97	3.82	3.97
2656	NYSE	TTC	Mon, Dec 9, 2002	3.88	3.88	3.80	3.81
2655	NYSE	TTC	Fri, Dec 6, 2002	3.97	3.99	3.85	3.88
2654	NYSE	TTC	Thu, Dec 5, 2002	4.04	4.04	3.98	3.99
2653	NYSE	TTC	Wed, Dec 4, 2002	3.97	4.06	3.97	4.03
2652	NYSE	TTC	Tue, Dec 3, 2002	4.06	4.06	3.97	3.98
2651	NYSE	TTC	Mon, Dec 2, 2002	4.03	4.09	4.03	4.07
2650	NYSE	TTC	Fri, Nov 29, 2002	4.03	4.09	4.00	4.00
2649	NYSE	TTC	Wed, Nov 27, 2002	4.01	4.10	3.98	4.02
2648	NYSE	TTC	Tue, Nov 26, 2002	4.09	4.12	4.00	4.00
2647	NYSE	TTC	Mon, Nov 25, 2002	4.12	4.13	4.02	4.09
2646	NYSE	TTC	Fri, Nov 22, 2002	4.11	4.15	4.09	4.11
2645	NYSE	TTC	Thu, Nov 21, 2002	4.09	4.14	4.08	4.11
2644	NYSE	TTC	Wed, Nov 20, 2002	3.97	4.12	3.97	4.06
2643	NYSE	TTC	Tue, Nov 19, 2002	4.08	4.17	3.95	3.97
2642	NYSE	TTC	Mon, Nov 18, 2002	4.26	4.27	4.08	4.08
2641	NYSE	TTC	Fri, Nov 15, 2002	4.11	4.26	4.11	4.23
2640	NYSE	TTC	Thu, Nov 14, 2002	4.05	4.13	4.04	4.11
2639	NYSE	TTC	Wed, Nov 13, 2002	4.04	4.07	4.01	4.03
2638	NYSE	TTC	Tue, Nov 12, 2002	4.00	4.10	4.00	4.04
2637	NYSE	TTC	Mon, Nov 11, 2002	4.03	4.07	4.00	4.00
2636	NYSE	TTC	Fri, Nov 8, 2002	3.99	4.04	3.97	4.03
2635	NYSE	TTC	Thu, Nov 7, 2002	4.13	4.13	3.98	3.99
2634	NYSE	TTC	Wed, Nov 6, 2002	4.13	4.20	4.11	4.15
2633	NYSE	TTC	Tue, Nov 5, 2002	4.03	4.12	4.01	4.12
2632	NYSE	TTC	Mon, Nov 4, 2002	4.08	4.23	4.06	4.07
2631	NYSE	TTC	Fri, Nov 1, 2002	3.98	4.05	3.95	4.05
2630	NYSE	TTC	Thu, Oct 31, 2002	3.89	4.01	3.87	3.99
2629	NYSE	TTC	Wed, Oct 30, 2002	3.89	3.96	3.86	3.89
2628	NYSE	TTC	Tue, Oct 29, 2002	3.82	3.90	3.77	3.90
2627	NYSE	TTC	Mon, Oct 28, 2002	3.87	3.96	3.79	3.83
2626	NYSE	TTC	Fri, Oct 25, 2002	3.76	3.86	3.75	3.86
2625	NYSE	TTC	Thu, Oct 24, 2002	3.77	3.87	3.76	3.80
2624	NYSE	TTC	Wed, Oct 23, 2002	3.75	3.80	3.72	3.75
2623	NYSE	TTC	Tue, Oct 22, 2002	3.84	3.84	3.75	3.77
2622	NYSE	TTC	Mon, Oct 21, 2002	3.83	3.87	3.77	3.86
2621	NYSE	TTC	Fri, Oct 18, 2002	3.84	3.91	3.83	3.84
2620	NYSE	TTC	Thu, Oct 17, 2002	3.74	3.88	3.74	3.85
2619	NYSE	TTC	Wed, Oct 16, 2002	3.77	3.77	3.67	3.70
2618	NYSE	TTC	Tue, Oct 15, 2002	3.60	3.80	3.60	3.77
2617	NYSE	TTC	Mon, Oct 14, 2002	3.56	3.60	3.53	3.58
2616	NYSE	TTC	Fri, Oct 11, 2002	3.51	3.66	3.51	3.56
2615	NYSE	TTC	Thu, Oct 10, 2002	3.40	3.53	3.39	3.49
2614	NYSE	TTC	Wed, Oct 9, 2002	3.61	3.61	3.40	3.40
2613	NYSE	TTC	Tue, Oct 8, 2002	3.54	3.64	3.51	3.62
2612	NYSE	TTC	Mon, Oct 7, 2002	3.58	3.59	3.53	3.55
2611	NYSE	TTC	Fri, Oct 4, 2002	3.64	3.66	3.55	3.57
2610	NYSE	TTC	Thu, Oct 3, 2002	3.54	3.66	3.54	3.63
2609	NYSE	TTC	Wed, Oct 2, 2002	3.55	3.57	3.46	3.54
2608	NYSE	TTC	Tue, Oct 1, 2002	3.52	3.55	3.48	3.55
2607	NYSE	TTC	Mon, Sep 30, 2002	3.53	3.53	3.47	3.52
2606	NYSE	TTC	Fri, Sep 27, 2002	3.58	3.58	3.53	3.53
2605	NYSE	TTC	Thu, Sep 26, 2002	3.57	3.58	3.55	3.58
2604	NYSE	TTC	Wed, Sep 25, 2002	3.55	3.59	3.54	3.57
2603	NYSE	TTC	Tue, Sep 24, 2002	3.43	3.54	3.43	3.53
2602	NYSE	TTC	Mon, Sep 23, 2002	3.50	3.52	3.43	3.43
2601	NYSE	TTC	Fri, Sep 20, 2002	3.50	3.51	3.48	3.50
2600	NYSE	TTC	Thu, Sep 19, 2002	3.49	3.50	3.46	3.48
2599	NYSE	TTC	Wed, Sep 18, 2002	3.53	3.53	3.48	3.50
2598	NYSE	TTC	Tue, Sep 17, 2002	3.56	3.57	3.53	3.53
2597	NYSE	TTC	Mon, Sep 16, 2002	3.56	3.56	3.53	3.54
2596	NYSE	TTC	Fri, Sep 13, 2002	3.57	3.58	3.54	3.55
2595	NYSE	TTC	Thu, Sep 12, 2002	3.61	3.62	3.55	3.59
2594	NYSE	TTC	Wed, Sep 11, 2002	3.61	3.62	3.56	3.61
2593	NYSE	TTC	Tue, Sep 10, 2002	3.68	3.71	3.60	3.62
2592	NYSE	TTC	Mon, Sep 9, 2002	3.62	3.71	3.58	3.68
2591	NYSE	TTC	Fri, Sep 6, 2002	3.55	3.63	3.54	3.63
2590	NYSE	TTC	Thu, Sep 5, 2002	3.50	3.54	3.49	3.54
2589	NYSE	TTC	Wed, Sep 4, 2002	3.42	3.50	3.42	3.50
2588	NYSE	TTC	Tue, Sep 3, 2002	3.47	3.47	3.42	3.42
2587	NYSE	TTC	Fri, Aug 30, 2002	3.52	3.56	3.48	3.48
2586	NYSE	TTC	Thu, Aug 29, 2002	3.45	3.54	3.45	3.52
2585	NYSE	TTC	Wed, Aug 28, 2002	3.54	3.55	3.47	3.47
2584	NYSE	TTC	Tue, Aug 27, 2002	3.74	3.78	3.54	3.54
2583	NYSE	TTC	Mon, Aug 26, 2002	3.67	3.74	3.65	3.74
2582	NYSE	TTC	Fri, Aug 23, 2002	3.70	3.71	3.64	3.66
2581	NYSE	TTC	Thu, Aug 22, 2002	3.73	3.77	3.71	3.72
2580	NYSE	TTC	Wed, Aug 21, 2002	3.66	3.75	3.65	3.69
2579	NYSE	TTC	Tue, Aug 20, 2002	3.70	3.71	3.64	3.64
2578	NYSE	TTC	Mon, Aug 19, 2002	3.61	3.72	3.61	3.68
2577	NYSE	TTC	Fri, Aug 16, 2002	3.49	3.58	3.48	3.58
2576	NYSE	TTC	Thu, Aug 15, 2002	3.40	3.48	3.36	3.47
2575	NYSE	TTC	Wed, Aug 14, 2002	3.20	3.39	3.20	3.39
2574	NYSE	TTC	Tue, Aug 13, 2002	3.27	3.32	3.19	3.20
2573	NYSE	TTC	Mon, Aug 12, 2002	3.20	3.29	3.20	3.25
2572	NYSE	TTC	Fri, Aug 9, 2002	3.13	3.16	3.10	3.12
2571	NYSE	TTC	Thu, Aug 8, 2002	3.15	3.15	3.04	3.14
2570	NYSE	TTC	Wed, Aug 7, 2002	3.15	3.16	3.04	3.16
2569	NYSE	TTC	Tue, Aug 6, 2002	3.08	3.14	3.06	3.09
2568	NYSE	TTC	Mon, Aug 5, 2002	3.08	3.10	3.05	3.06
2567	NYSE	TTC	Fri, Aug 2, 2002	3.24	3.24	3.08	3.09
2566	NYSE	TTC	Thu, Aug 1, 2002	3.14	3.27	3.13	3.24
2565	NYSE	TTC	Wed, Jul 31, 2002	3.19	3.20	3.13	3.13
2564	NYSE	TTC	Tue, Jul 30, 2002	3.21	3.26	3.11	3.20
2563	NYSE	TTC	Mon, Jul 29, 2002	3.08	3.23	3.08	3.21
2562	NYSE	TTC	Fri, Jul 26, 2002	2.97	3.07	2.96	3.07
2561	NYSE	TTC	Thu, Jul 25, 2002	2.95	2.98	2.93	2.97
2560	NYSE	TTC	Wed, Jul 24, 2002	2.90	2.99	2.89	2.95
2559	NYSE	TTC	Tue, Jul 23, 2002	2.97	3.05	2.89	2.90
2558	NYSE	TTC	Mon, Jul 22, 2002	3.04	3.08	2.97	2.97
2557	NYSE	TTC	Fri, Jul 19, 2002	3.16	3.20	3.06	3.06
2556	NYSE	TTC	Thu, Jul 18, 2002	3.21	3.24	3.16	3.17
2555	NYSE	TTC	Wed, Jul 17, 2002	3.25	3.29	3.19	3.21
2554	NYSE	TTC	Tue, Jul 16, 2002	3.38	3.39	3.24	3.25
2553	NYSE	TTC	Mon, Jul 15, 2002	3.36	3.39	3.25	3.39
2552	NYSE	TTC	Fri, Jul 12, 2002	3.42	3.45	3.38	3.38
2551	NYSE	TTC	Thu, Jul 11, 2002	3.51	3.51	3.36	3.41
2550	NYSE	TTC	Wed, Jul 10, 2002	3.60	3.60	3.52	3.52
2549	NYSE	TTC	Tue, Jul 9, 2002	3.54	3.62	3.54	3.60
2548	NYSE	TTC	Mon, Jul 8, 2002	3.49	3.56	3.49	3.55
2547	NYSE	TTC	Fri, Jul 5, 2002	3.41	3.51	3.41	3.50
2546	NYSE	TTC	Wed, Jul 3, 2002	3.41	3.42	3.34	3.41
2545	NYSE	TTC	Tue, Jul 2, 2002	3.55	3.55	3.46	3.46
2544	NYSE	TTC	Mon, Jul 1, 2002	3.57	3.60	3.54	3.56
2543	NYSE	TTC	Fri, Jun 28, 2002	3.56	3.63	3.55	3.55
2542	NYSE	TTC	Thu, Jun 27, 2002	3.47	3.55	3.47	3.54
2541	NYSE	TTC	Wed, Jun 26, 2002	3.52	3.52	3.46	3.47
2540	NYSE	TTC	Tue, Jun 25, 2002	3.57	3.62	3.51	3.53
2539	NYSE	TTC	Mon, Jun 24, 2002	3.59	3.59	3.53	3.56
2538	NYSE	TTC	Fri, Jun 21, 2002	3.52	3.57	3.48	3.57
2537	NYSE	TTC	Thu, Jun 20, 2002	3.44	3.57	3.43	3.52
2536	NYSE	TTC	Wed, Jun 19, 2002	3.56	3.59	3.42	3.44
2535	NYSE	TTC	Tue, Jun 18, 2002	3.56	3.60	3.56	3.56
2534	NYSE	TTC	Mon, Jun 17, 2002	3.49	3.58	3.49	3.58
2533	NYSE	TTC	Fri, Jun 14, 2002	3.49	3.51	3.41	3.48
2532	NYSE	TTC	Thu, Jun 13, 2002	3.40	3.52	3.40	3.50
2531	NYSE	TTC	Wed, Jun 12, 2002	3.45	3.46	3.37	3.39
2530	NYSE	TTC	Tue, Jun 11, 2002	3.55	3.56	3.44	3.44
2529	NYSE	TTC	Mon, Jun 10, 2002	3.55	3.57	3.53	3.54
2528	NYSE	TTC	Fri, Jun 7, 2002	3.49	3.56	3.48	3.54
2527	NYSE	TTC	Thu, Jun 6, 2002	3.49	3.52	3.49	3.51
2526	NYSE	TTC	Wed, Jun 5, 2002	3.49	3.50	3.45	3.49
2525	NYSE	TTC	Tue, Jun 4, 2002	3.57	3.57	3.44	3.48
2524	NYSE	TTC	Mon, Jun 3, 2002	3.60	3.61	3.54	3.58
2523	NYSE	TTC	Fri, May 31, 2002	3.60	3.65	3.59	3.60
2522	NYSE	TTC	Thu, May 30, 2002	3.61	3.68	3.56	3.59
2521	NYSE	TTC	Wed, May 29, 2002	3.71	3.71	3.61	3.62
2520	NYSE	TTC	Tue, May 28, 2002	3.69	3.74	3.66	3.70
2519	NYSE	TTC	Fri, May 24, 2002	3.75	3.75	3.69	3.70
2518	NYSE	TTC	Thu, May 23, 2002	3.53	3.75	3.53	3.75
2517	NYSE	TTC	Wed, May 22, 2002	3.45	3.53	3.43	3.51
2516	NYSE	TTC	Tue, May 21, 2002	3.43	3.43	3.36	3.37
2515	NYSE	TTC	Mon, May 20, 2002	3.56	3.56	3.43	3.44
2514	NYSE	TTC	Fri, May 17, 2002	3.55	3.58	3.53	3.57
2513	NYSE	TTC	Thu, May 16, 2002	3.55	3.55	3.54	3.55
2512	NYSE	TTC	Wed, May 15, 2002	3.54	3.56	3.53	3.56
2511	NYSE	TTC	Tue, May 14, 2002	3.48	3.55	3.48	3.54
2510	NYSE	TTC	Mon, May 13, 2002	3.47	3.49	3.47	3.48
2509	NYSE	TTC	Fri, May 10, 2002	3.58	3.58	3.45	3.47
2508	NYSE	TTC	Thu, May 9, 2002	3.59	3.61	3.59	3.59
2507	NYSE	TTC	Wed, May 8, 2002	3.60	3.62	3.59	3.60
2506	NYSE	TTC	Tue, May 7, 2002	3.57	3.63	3.54	3.58
2505	NYSE	TTC	Mon, May 6, 2002	3.61	3.61	3.56	3.57
2504	NYSE	TTC	Fri, May 3, 2002	3.63	3.66	3.62	3.62
2503	NYSE	TTC	Thu, May 2, 2002	3.62	3.63	3.59	3.62
2502	NYSE	TTC	Wed, May 1, 2002	3.63	3.63	3.57	3.62
2501	NYSE	TTC	Tue, Apr 30, 2002	3.64	3.67	3.60	3.63
2500	NYSE	TTC	Mon, Apr 29, 2002	3.71	3.71	3.59	3.66
2499	NYSE	TTC	Fri, Apr 26, 2002	3.73	3.75	3.70	3.71
2498	NYSE	TTC	Thu, Apr 25, 2002	3.78	3.81	3.71	3.72
2497	NYSE	TTC	Wed, Apr 24, 2002	3.81	3.83	3.78	3.79
2496	NYSE	TTC	Tue, Apr 23, 2002	3.79	3.82	3.79	3.80
2495	NYSE	TTC	Mon, Apr 22, 2002	3.80	3.85	3.78	3.80
2494	NYSE	TTC	Fri, Apr 19, 2002	3.80	3.88	3.80	3.81
2493	NYSE	TTC	Thu, Apr 18, 2002	3.82	3.83	3.74	3.79
2492	NYSE	TTC	Wed, Apr 17, 2002	3.83	3.86	3.82	3.82
2491	NYSE	TTC	Tue, Apr 16, 2002	3.80	3.84	3.78	3.83
2490	NYSE	TTC	Mon, Apr 15, 2002	3.75	3.80	3.74	3.78
2489	NYSE	TTC	Fri, Apr 12, 2002	3.78	3.84	3.74	3.75
2488	NYSE	TTC	Thu, Apr 11, 2002	3.87	3.92	3.78	3.78
2487	NYSE	TTC	Wed, Apr 10, 2002	3.71	3.89	3.71	3.88
2486	NYSE	TTC	Tue, Apr 9, 2002	3.71	3.71	3.69	3.71
2485	NYSE	TTC	Mon, Apr 8, 2002	3.66	3.71	3.65	3.71
2484	NYSE	TTC	Fri, Apr 5, 2002	3.68	3.68	3.67	3.67
2483	NYSE	TTC	Thu, Apr 4, 2002	3.67	3.69	3.66	3.68
2482	NYSE	TTC	Wed, Apr 3, 2002	3.68	3.69	3.66	3.69
2481	NYSE	TTC	Tue, Apr 2, 2002	3.66	3.68	3.63	3.67
2480	NYSE	TTC	Mon, Apr 1, 2002	3.73	3.73	3.66	3.66
2479	NYSE	TTC	Thu, Mar 28, 2002	3.71	3.74	3.69	3.73
2478	NYSE	TTC	Wed, Mar 27, 2002	3.67	3.72	3.67	3.70
2477	NYSE	TTC	Tue, Mar 26, 2002	3.61	3.68	3.61	3.67
2476	NYSE	TTC	Mon, Mar 25, 2002	3.61	3.65	3.60	3.62
2475	NYSE	TTC	Fri, Mar 22, 2002	3.58	3.62	3.55	3.60
2474	NYSE	TTC	Thu, Mar 21, 2002	3.60	3.60	3.55	3.57
2473	NYSE	TTC	Wed, Mar 20, 2002	3.73	3.73	3.62	3.62
2472	NYSE	TTC	Tue, Mar 19, 2002	3.78	3.78	3.73	3.73
2471	NYSE	TTC	Mon, Mar 18, 2002	3.74	3.78	3.73	3.75
2470	NYSE	TTC	Fri, Mar 15, 2002	3.69	3.75	3.69	3.73
2469	NYSE	TTC	Thu, Mar 14, 2002	3.69	3.72	3.67	3.70
2468	NYSE	TTC	Wed, Mar 13, 2002	3.63	3.69	3.63	3.68
2467	NYSE	TTC	Tue, Mar 12, 2002	3.53	3.68	3.53	3.66
2466	NYSE	TTC	Mon, Mar 11, 2002	3.56	3.58	3.54	3.55
2465	NYSE	TTC	Fri, Mar 8, 2002	3.58	3.60	3.54	3.56
2464	NYSE	TTC	Thu, Mar 7, 2002	3.64	3.64	3.58	3.58
2463	NYSE	TTC	Wed, Mar 6, 2002	3.68	3.73	3.63	3.66
2462	NYSE	TTC	Tue, Mar 5, 2002	3.56	3.66	3.56	3.64
2461	NYSE	TTC	Mon, Mar 4, 2002	3.53	3.59	3.50	3.59
2460	NYSE	TTC	Fri, Mar 1, 2002	3.53	3.58	3.53	3.54
2459	NYSE	TTC	Thu, Feb 28, 2002	3.50	3.57	3.48	3.54
2458	NYSE	TTC	Wed, Feb 27, 2002	3.48	3.50	3.46	3.50
2457	NYSE	TTC	Tue, Feb 26, 2002	3.38	3.47	3.38	3.46
2456	NYSE	TTC	Mon, Feb 25, 2002	3.31	3.41	3.31	3.38
2455	NYSE	TTC	Fri, Feb 22, 2002	3.23	3.28	3.21	3.28
2454	NYSE	TTC	Thu, Feb 21, 2002	3.27	3.29	3.21	3.21
2453	NYSE	TTC	Wed, Feb 20, 2002	3.16	3.26	3.16	3.26
2452	NYSE	TTC	Tue, Feb 19, 2002	3.19	3.19	3.16	3.16
2451	NYSE	TTC	Fri, Feb 15, 2002	3.18	3.21	3.17	3.19
2450	NYSE	TTC	Thu, Feb 14, 2002	3.15	3.18	3.15	3.17
2449	NYSE	TTC	Wed, Feb 13, 2002	3.12	3.15	3.12	3.15
2448	NYSE	TTC	Tue, Feb 12, 2002	3.10	3.12	3.10	3.12
2447	NYSE	TTC	Mon, Feb 11, 2002	3.06	3.10	3.06	3.10
2446	NYSE	TTC	Fri, Feb 8, 2002	3.03	3.06	3.03	3.05
2445	NYSE	TTC	Thu, Feb 7, 2002	3.03	3.05	3.03	3.03
2444	NYSE	TTC	Wed, Feb 6, 2002	3.04	3.04	3.02	3.03
2443	NYSE	TTC	Tue, Feb 5, 2002	3.05	3.05	3.03	3.04
2442	NYSE	TTC	Mon, Feb 4, 2002	3.06	3.07	3.05	3.05
2441	NYSE	TTC	Fri, Feb 1, 2002	3.05	3.08	3.04	3.06
2440	NYSE	TTC	Thu, Jan 31, 2002	3.05	3.06	3.02	3.06
2439	NYSE	TTC	Wed, Jan 30, 2002	3.00	3.05	3.00	3.05
2438	NYSE	TTC	Tue, Jan 29, 2002	3.01	3.03	2.96	3.01
2437	NYSE	TTC	Mon, Jan 28, 2002	2.98	3.00	2.97	2.99
2436	NYSE	TTC	Fri, Jan 25, 2002	2.95	2.99	2.94	2.98
2435	NYSE	TTC	Thu, Jan 24, 2002	2.97	2.97	2.95	2.96
2434	NYSE	TTC	Wed, Jan 23, 2002	2.93	2.98	2.93	2.98
2433	NYSE	TTC	Tue, Jan 22, 2002	2.92	2.94	2.92	2.92
2432	NYSE	TTC	Fri, Jan 18, 2002	2.88	2.92	2.88	2.91
2431	NYSE	TTC	Thu, Jan 17, 2002	2.88	2.89	2.86	2.89
2430	NYSE	TTC	Wed, Jan 16, 2002	2.88	2.89	2.87	2.88
2429	NYSE	TTC	Tue, Jan 15, 2002	2.87	2.89	2.87	2.88
2428	NYSE	TTC	Mon, Jan 14, 2002	2.87	2.89	2.86	2.88
2427	NYSE	TTC	Fri, Jan 11, 2002	2.87	2.89	2.87	2.88
2426	NYSE	TTC	Thu, Jan 10, 2002	2.87	2.89	2.87	2.88
2425	NYSE	TTC	Wed, Jan 9, 2002	2.86	2.90	2.86	2.87
2424	NYSE	TTC	Tue, Jan 8, 2002	2.90	2.91	2.86	2.87
2423	NYSE	TTC	Mon, Jan 7, 2002	2.86	2.92	2.86	2.91
2422	NYSE	TTC	Fri, Jan 4, 2002	2.84	2.91	2.84	2.88
2421	NYSE	TTC	Thu, Jan 3, 2002	2.87	2.90	2.85	2.86
2420	NYSE	TTC	Wed, Jan 2, 2002	2.83	2.88	2.81	2.88
2419	NYSE	TTC	Mon, Dec 31, 2001	2.73	2.82	2.73	2.81
2418	NYSE	TTC	Fri, Dec 28, 2001	2.77	2.78	2.70	2.72
2417	NYSE	TTC	Thu, Dec 27, 2001	2.79	2.82	2.74	2.76
2416	NYSE	TTC	Wed, Dec 26, 2001	2.78	2.81	2.77	2.78
2415	NYSE	TTC	Mon, Dec 24, 2001	2.75	2.79	2.75	2.78
2414	NYSE	TTC	Fri, Dec 21, 2001	2.75	2.80	2.75	2.75
2413	NYSE	TTC	Thu, Dec 20, 2001	2.79	2.83	2.74	2.74
2412	NYSE	TTC	Wed, Dec 19, 2001	2.81	2.87	2.81	2.81
2411	NYSE	TTC	Tue, Dec 18, 2001	2.82	2.85	2.80	2.80
2410	NYSE	TTC	Mon, Dec 17, 2001	2.78	2.83	2.77	2.83
2409	NYSE	TTC	Fri, Dec 14, 2001	2.80	2.80	2.73	2.77
2408	NYSE	TTC	Thu, Dec 13, 2001	2.82	2.87	2.81	2.81
2407	NYSE	TTC	Wed, Dec 12, 2001	2.84	2.87	2.82	2.82
2406	NYSE	TTC	Tue, Dec 11, 2001	2.79	2.88	2.79	2.84
2405	NYSE	TTC	Mon, Dec 10, 2001	2.82	2.84	2.79	2.79
2404	NYSE	TTC	Fri, Dec 7, 2001	2.87	2.88	2.81	2.82
2403	NYSE	TTC	Thu, Dec 6, 2001	2.88	2.90	2.86	2.88
2402	NYSE	TTC	Wed, Dec 5, 2001	2.88	2.90	2.86	2.87
2401	NYSE	TTC	Tue, Dec 4, 2001	2.88	2.96	2.86	2.95
2400	NYSE	TTC	Mon, Dec 3, 2001	2.86	2.90	2.84	2.87
2399	NYSE	TTC	Fri, Nov 30, 2001	2.83	2.88	2.83	2.87
2398	NYSE	TTC	Thu, Nov 29, 2001	2.81	2.83	2.79	2.82
2397	NYSE	TTC	Wed, Nov 28, 2001	2.75	2.80	2.75	2.80
2396	NYSE	TTC	Tue, Nov 27, 2001	2.78	2.78	2.73	2.76
2395	NYSE	TTC	Mon, Nov 26, 2001	2.81	2.84	2.79	2.79
2394	NYSE	TTC	Fri, Nov 23, 2001	2.81	2.83	2.81	2.81
2393	NYSE	TTC	Wed, Nov 21, 2001	2.85	2.85	2.79	2.81
2392	NYSE	TTC	Tue, Nov 20, 2001	2.84	2.87	2.83	2.86
2391	NYSE	TTC	Mon, Nov 19, 2001	2.80	2.85	2.79	2.85
2390	NYSE	TTC	Fri, Nov 16, 2001	2.76	2.81	2.76	2.81
2389	NYSE	TTC	Thu, Nov 15, 2001	2.75	2.80	2.74	2.76
2388	NYSE	TTC	Wed, Nov 14, 2001	2.73	2.76	2.72	2.75
2387	NYSE	TTC	Tue, Nov 13, 2001	2.67	2.70	2.66	2.70
2386	NYSE	TTC	Mon, Nov 12, 2001	2.63	2.68	2.63	2.67
2385	NYSE	TTC	Fri, Nov 9, 2001	2.66	2.66	2.62	2.63
2384	NYSE	TTC	Thu, Nov 8, 2001	2.70	2.71	2.64	2.65
2383	NYSE	TTC	Wed, Nov 7, 2001	2.72	2.74	2.69	2.69
2382	NYSE	TTC	Tue, Nov 6, 2001	2.73	2.73	2.69	2.71
2381	NYSE	TTC	Mon, Nov 5, 2001	2.74	2.78	2.72	2.73
2380	NYSE	TTC	Fri, Nov 2, 2001	2.75	2.76	2.73	2.74
2379	NYSE	TTC	Thu, Nov 1, 2001	2.70	2.76	2.69	2.76
2378	NYSE	TTC	Wed, Oct 31, 2001	2.67	2.68	2.65	2.68
2377	NYSE	TTC	Tue, Oct 30, 2001	2.71	2.71	2.65	2.65
2376	NYSE	TTC	Mon, Oct 29, 2001	2.74	2.74	2.71	2.71
2375	NYSE	TTC	Fri, Oct 26, 2001	2.69	2.73	2.69	2.73
2374	NYSE	TTC	Thu, Oct 25, 2001	2.64	2.68	2.63	2.68
2373	NYSE	TTC	Wed, Oct 24, 2001	2.64	2.67	2.64	2.65
2372	NYSE	TTC	Tue, Oct 23, 2001	2.57	2.66	2.56	2.65
2371	NYSE	TTC	Mon, Oct 22, 2001	2.60	2.61	2.56	2.57
2370	NYSE	TTC	Fri, Oct 19, 2001	2.61	2.62	2.58	2.61
2369	NYSE	TTC	Thu, Oct 18, 2001	2.70	2.70	2.61	2.63
2368	NYSE	TTC	Wed, Oct 17, 2001	2.79	2.80	2.69	2.70
2367	NYSE	TTC	Tue, Oct 16, 2001	2.77	2.79	2.73	2.78
2366	NYSE	TTC	Mon, Oct 15, 2001	2.72	2.77	2.71	2.77
2365	NYSE	TTC	Fri, Oct 12, 2001	2.73	2.73	2.71	2.71
2364	NYSE	TTC	Thu, Oct 11, 2001	2.69	2.76	2.69	2.74
2363	NYSE	TTC	Wed, Oct 10, 2001	2.61	2.68	2.61	2.68
2362	NYSE	TTC	Tue, Oct 9, 2001	2.66	2.66	2.60	2.60
2361	NYSE	TTC	Mon, Oct 8, 2001	2.68	2.68	2.66	2.66
2360	NYSE	TTC	Fri, Oct 5, 2001	2.70	2.71	2.68	2.69
2359	NYSE	TTC	Thu, Oct 4, 2001	2.67	2.77	2.66	2.72
2358	NYSE	TTC	Wed, Oct 3, 2001	2.46	2.69	2.44	2.67
2357	NYSE	TTC	Tue, Oct 2, 2001	2.55	2.56	2.46	2.48
2356	NYSE	TTC	Mon, Oct 1, 2001	2.64	2.65	2.55	2.56
2355	NYSE	TTC	Fri, Sep 28, 2001	2.56	2.65	2.56	2.63
2354	NYSE	TTC	Thu, Sep 27, 2001	2.64	2.65	2.54	2.56
2353	NYSE	TTC	Wed, Sep 26, 2001	2.69	2.72	2.63	2.65
2352	NYSE	TTC	Tue, Sep 25, 2001	2.63	2.69	2.62	2.68
2351	NYSE	TTC	Mon, Sep 24, 2001	2.54	2.62	2.54	2.62
2350	NYSE	TTC	Fri, Sep 21, 2001	2.60	2.60	2.52	2.53
2349	NYSE	TTC	Thu, Sep 20, 2001	2.63	2.63	2.56	2.59
2348	NYSE	TTC	Wed, Sep 19, 2001	2.71	2.71	2.61	2.63
2347	NYSE	TTC	Tue, Sep 18, 2001	2.68	2.74	2.68	2.72
2346	NYSE	TTC	Mon, Sep 17, 2001	2.83	2.83	2.67	2.68
2345	NYSE	TTC	Mon, Sep 10, 2001	2.83	2.85	2.69	2.78
2344	NYSE	TTC	Fri, Sep 7, 2001	2.89	2.92	2.83	2.83
2343	NYSE	TTC	Thu, Sep 6, 2001	2.87	2.91	2.86	2.91
2342	NYSE	TTC	Wed, Sep 5, 2001	2.86	2.89	2.84	2.87
2341	NYSE	TTC	Tue, Sep 4, 2001	2.85	2.87	2.84	2.86
2340	NYSE	TTC	Fri, Aug 31, 2001	2.83	2.85	2.83	2.85
2339	NYSE	TTC	Thu, Aug 30, 2001	2.91	2.91	2.83	2.83
2338	NYSE	TTC	Wed, Aug 29, 2001	2.95	2.97	2.90	2.91
2337	NYSE	TTC	Tue, Aug 28, 2001	2.98	2.98	2.92	2.95
2336	NYSE	TTC	Mon, Aug 27, 2001	3.01	3.04	2.98	2.98
2335	NYSE	TTC	Fri, Aug 24, 2001	3.05	3.08	2.99	3.00
2334	NYSE	TTC	Thu, Aug 23, 2001	3.09	3.09	3.05	3.06
2333	NYSE	TTC	Wed, Aug 22, 2001	3.03	3.09	3.02	3.09
2332	NYSE	TTC	Tue, Aug 21, 2001	3.08	3.13	3.02	3.02
2331	NYSE	TTC	Mon, Aug 20, 2001	3.00	3.08	3.00	3.08
2330	NYSE	TTC	Fri, Aug 17, 2001	3.04	3.06	3.00	3.00
2329	NYSE	TTC	Thu, Aug 16, 2001	3.04	3.05	3.00	3.04
2328	NYSE	TTC	Wed, Aug 15, 2001	2.99	3.03	2.99	3.03
2327	NYSE	TTC	Tue, Aug 14, 2001	3.04	3.05	2.98	2.99
2326	NYSE	TTC	Mon, Aug 13, 2001	3.06	3.06	3.02	3.04
2325	NYSE	TTC	Fri, Aug 10, 2001	3.00	3.06	2.99	3.06
2324	NYSE	TTC	Thu, Aug 9, 2001	3.00	3.02	2.98	2.99
2323	NYSE	TTC	Wed, Aug 8, 2001	2.95	3.00	2.95	2.99
2322	NYSE	TTC	Tue, Aug 7, 2001	2.90	2.95	2.90	2.95
2321	NYSE	TTC	Mon, Aug 6, 2001	2.92	2.93	2.90	2.90
2320	NYSE	TTC	Fri, Aug 3, 2001	2.93	2.94	2.91	2.93
2319	NYSE	TTC	Thu, Aug 2, 2001	2.91	2.96	2.91	2.92
2318	NYSE	TTC	Wed, Aug 1, 2001	2.95	2.95	2.89	2.91
2317	NYSE	TTC	Tue, Jul 31, 2001	2.93	3.02	2.92	2.95
2316	NYSE	TTC	Mon, Jul 30, 2001	2.88	2.93	2.88	2.93
2315	NYSE	TTC	Fri, Jul 27, 2001	2.86	2.93	2.86	2.88
2314	NYSE	TTC	Thu, Jul 26, 2001	2.82	2.88	2.80	2.86
2313	NYSE	TTC	Wed, Jul 25, 2001	2.76	2.82	2.76	2.82
2312	NYSE	TTC	Tue, Jul 24, 2001	2.67	2.74	2.66	2.74
2311	NYSE	TTC	Mon, Jul 23, 2001	2.69	2.71	2.66	2.67
2310	NYSE	TTC	Fri, Jul 20, 2001	2.67	2.70	2.67	2.69
2309	NYSE	TTC	Thu, Jul 19, 2001	2.67	2.70	2.66	2.67
2308	NYSE	TTC	Wed, Jul 18, 2001	2.63	2.68	2.63	2.67
2307	NYSE	TTC	Tue, Jul 17, 2001	2.63	2.66	2.61	2.64
2306	NYSE	TTC	Mon, Jul 16, 2001	2.66	2.69	2.64	2.64
2305	NYSE	TTC	Fri, Jul 13, 2001	2.69	2.70	2.65	2.65
2304	NYSE	TTC	Thu, Jul 12, 2001	2.66	2.70	2.66	2.69
2303	NYSE	TTC	Wed, Jul 11, 2001	2.69	2.69	2.66	2.66
2302	NYSE	TTC	Tue, Jul 10, 2001	2.69	2.71	2.69	2.69
2301	NYSE	TTC	Mon, Jul 9, 2001	2.74	2.78	2.68	2.69
2300	NYSE	TTC	Fri, Jul 6, 2001	2.79	2.80	2.75	2.75
2299	NYSE	TTC	Thu, Jul 5, 2001	2.79	2.80	2.78	2.79
2298	NYSE	TTC	Tue, Jul 3, 2001	2.79	2.80	2.78	2.79
2297	NYSE	TTC	Mon, Jul 2, 2001	2.81	2.83	2.78	2.79
2296	NYSE	TTC	Fri, Jun 29, 2001	2.72	2.81	2.72	2.81
2295	NYSE	TTC	Thu, Jun 28, 2001	2.69	2.72	2.69	2.72
2294	NYSE	TTC	Wed, Jun 27, 2001	2.65	2.70	2.65	2.70
2293	NYSE	TTC	Tue, Jun 26, 2001	2.67	2.67	2.61	2.65
2292	NYSE	TTC	Mon, Jun 25, 2001	2.71	2.72	2.67	2.67
2291	NYSE	TTC	Fri, Jun 22, 2001	2.72	2.72	2.71	2.72
2290	NYSE	TTC	Thu, Jun 21, 2001	2.74	2.74	2.71	2.72
2289	NYSE	TTC	Wed, Jun 20, 2001	2.76	2.79	2.74	2.74
2288	NYSE	TTC	Tue, Jun 19, 2001	2.76	2.76	2.75	2.76
2287	NYSE	TTC	Mon, Jun 18, 2001	2.75	2.77	2.73	2.76
2286	NYSE	TTC	Fri, Jun 15, 2001	2.72	2.77	2.71	2.75
2285	NYSE	TTC	Thu, Jun 14, 2001	2.76	2.76	2.72	2.73
2284	NYSE	TTC	Wed, Jun 13, 2001	2.77	2.80	2.76	2.76
2283	NYSE	TTC	Tue, Jun 12, 2001	2.74	2.79	2.74	2.77
2282	NYSE	TTC	Mon, Jun 11, 2001	2.76	2.76	2.74	2.75
2281	NYSE	TTC	Fri, Jun 8, 2001	2.78	2.78	2.74	2.76
2280	NYSE	TTC	Thu, Jun 7, 2001	2.75	2.79	2.74	2.78
2279	NYSE	TTC	Wed, Jun 6, 2001	2.71	2.76	2.70	2.75
2278	NYSE	TTC	Tue, Jun 5, 2001	2.67	2.72	2.65	2.72
2277	NYSE	TTC	Mon, Jun 4, 2001	2.58	2.68	2.58	2.68
2276	NYSE	TTC	Fri, Jun 1, 2001	2.56	2.59	2.56	2.57
2275	NYSE	TTC	Thu, May 31, 2001	2.53	2.59	2.53	2.56
2274	NYSE	TTC	Wed, May 30, 2001	2.61	2.61	2.53	2.53
2273	NYSE	TTC	Tue, May 29, 2001	2.65	2.67	2.61	2.62
2272	NYSE	TTC	Fri, May 25, 2001	2.68	2.68	2.65	2.65
2271	NYSE	TTC	Thu, May 24, 2001	2.65	2.73	2.65	2.68
2270	NYSE	TTC	Wed, May 23, 2001	2.79	2.80	2.62	2.64
2269	NYSE	TTC	Tue, May 22, 2001	2.88	2.89	2.79	2.79
2268	NYSE	TTC	Mon, May 21, 2001	2.88	2.88	2.87	2.88
2267	NYSE	TTC	Fri, May 18, 2001	2.89	2.89	2.86	2.87
2266	NYSE	TTC	Thu, May 17, 2001	2.99	2.99	2.87	2.89
2265	NYSE	TTC	Wed, May 16, 2001	2.90	3.00	2.90	2.99
2264	NYSE	TTC	Tue, May 15, 2001	2.89	2.92	2.88	2.91
2263	NYSE	TTC	Mon, May 14, 2001	2.87	2.91	2.87	2.90
2262	NYSE	TTC	Fri, May 11, 2001	2.93	2.94	2.87	2.87
2261	NYSE	TTC	Thu, May 10, 2001	2.87	2.92	2.87	2.92
2260	NYSE	TTC	Wed, May 9, 2001	2.90	2.91	2.86	2.88
2259	NYSE	TTC	Tue, May 8, 2001	2.93	2.94	2.87	2.89
2258	NYSE	TTC	Mon, May 7, 2001	2.92	2.93	2.91	2.92
2257	NYSE	TTC	Fri, May 4, 2001	2.90	2.93	2.88	2.92
2256	NYSE	TTC	Thu, May 3, 2001	2.88	2.92	2.87	2.91
2255	NYSE	TTC	Wed, May 2, 2001	2.85	2.88	2.82	2.87
2254	NYSE	TTC	Tue, May 1, 2001	2.88	2.88	2.83	2.86
2253	NYSE	TTC	Mon, Apr 30, 2001	2.88	2.91	2.86	2.88
2252	NYSE	TTC	Fri, Apr 27, 2001	2.84	2.90	2.84	2.89
2251	NYSE	TTC	Thu, Apr 26, 2001	2.81	2.86	2.80	2.85
2250	NYSE	TTC	Wed, Apr 25, 2001	2.81	2.81	2.79	2.80
2249	NYSE	TTC	Tue, Apr 24, 2001	2.77	2.79	2.75	2.79
2248	NYSE	TTC	Mon, Apr 23, 2001	2.73	2.77	2.73	2.76
2247	NYSE	TTC	Fri, Apr 20, 2001	2.80	2.80	2.72	2.76
2246	NYSE	TTC	Thu, Apr 19, 2001	2.79	2.81	2.76	2.81
2245	NYSE	TTC	Wed, Apr 18, 2001	2.81	2.82	2.78	2.79
2244	NYSE	TTC	Tue, Apr 17, 2001	2.69	2.79	2.69	2.79
2243	NYSE	TTC	Mon, Apr 16, 2001	2.73	2.80	2.70	2.70
2242	NYSE	TTC	Thu, Apr 12, 2001	2.66	2.74	2.63	2.74
2241	NYSE	TTC	Wed, Apr 11, 2001	2.74	2.74	2.67	2.67
2240	NYSE	TTC	Tue, Apr 10, 2001	2.75	2.75	2.71	2.75
2239	NYSE	TTC	Mon, Apr 9, 2001	2.75	2.75	2.71	2.73
2238	NYSE	TTC	Fri, Apr 6, 2001	2.70	2.75	2.56	2.75
2237	NYSE	TTC	Thu, Apr 5, 2001	2.76	2.84	2.68	2.70
2236	NYSE	TTC	Wed, Apr 4, 2001	2.78	2.79	2.73	2.78
2235	NYSE	TTC	Tue, Apr 3, 2001	2.88	2.88	2.78	2.79
2234	NYSE	TTC	Mon, Apr 2, 2001	2.86	2.93	2.86	2.88
2233	NYSE	TTC	Fri, Mar 30, 2001	2.80	2.88	2.80	2.88
2232	NYSE	TTC	Thu, Mar 29, 2001	2.80	2.83	2.79	2.80
2231	NYSE	TTC	Wed, Mar 28, 2001	2.74	2.82	2.71	2.80
2230	NYSE	TTC	Tue, Mar 27, 2001	2.70	2.77	2.69	2.75
2229	NYSE	TTC	Mon, Mar 26, 2001	2.61	2.72	2.61	2.71
2228	NYSE	TTC	Fri, Mar 23, 2001	2.59	2.66	2.55	2.59
2227	NYSE	TTC	Thu, Mar 22, 2001	2.61	2.65	2.55	2.59
2226	NYSE	TTC	Wed, Mar 21, 2001	2.70	2.74	2.62	2.62
2225	NYSE	TTC	Tue, Mar 20, 2001	2.75	2.75	2.71	2.71
2224	NYSE	TTC	Mon, Mar 19, 2001	2.77	2.77	2.74	2.74
2223	NYSE	TTC	Fri, Mar 16, 2001	2.85	2.86	2.75	2.77
2222	NYSE	TTC	Thu, Mar 15, 2001	2.79	2.86	2.79	2.86
2221	NYSE	TTC	Wed, Mar 14, 2001	2.89	2.89	2.79	2.79
2220	NYSE	TTC	Tue, Mar 13, 2001	2.90	2.91	2.85	2.91
2219	NYSE	TTC	Mon, Mar 12, 2001	2.93	2.96	2.88	2.90
2218	NYSE	TTC	Fri, Mar 9, 2001	2.92	2.96	2.88	2.93
2217	NYSE	TTC	Thu, Mar 8, 2001	2.81	2.98	2.81	2.94
2216	NYSE	TTC	Wed, Mar 7, 2001	2.76	2.86	2.75	2.81
2215	NYSE	TTC	Tue, Mar 6, 2001	2.73	2.77	2.71	2.75
2214	NYSE	TTC	Mon, Mar 5, 2001	2.63	2.74	2.61	2.72
2213	NYSE	TTC	Fri, Mar 2, 2001	2.67	2.69	2.60	2.62
2212	NYSE	TTC	Thu, Mar 1, 2001	2.76	2.76	2.66	2.68
2211	NYSE	TTC	Wed, Feb 28, 2001	2.75	2.81	2.72	2.78
2210	NYSE	TTC	Tue, Feb 27, 2001	2.66	2.72	2.64	2.72
2209	NYSE	TTC	Mon, Feb 26, 2001	2.59	2.65	2.52	2.65
2208	NYSE	TTC	Fri, Feb 23, 2001	2.70	2.70	2.49	2.59
2207	NYSE	TTC	Thu, Feb 22, 2001	2.64	2.75	2.59	2.72
2206	NYSE	TTC	Wed, Feb 21, 2001	2.57	2.66	2.55	2.66
2205	NYSE	TTC	Tue, Feb 20, 2001	2.53	2.57	2.52	2.57
2204	NYSE	TTC	Fri, Feb 16, 2001	2.51	2.54	2.50	2.54
2203	NYSE	TTC	Thu, Feb 15, 2001	2.49	2.53	2.49	2.52
2202	NYSE	TTC	Wed, Feb 14, 2001	2.39	2.49	2.38	2.48
2201	NYSE	TTC	Tue, Feb 13, 2001	2.36	2.41	2.36	2.38
2200	NYSE	TTC	Mon, Feb 12, 2001	2.33	2.36	2.31	2.33
2199	NYSE	TTC	Fri, Feb 9, 2001	2.31	2.32	2.30	2.32
2198	NYSE	TTC	Thu, Feb 8, 2001	2.30	2.34	2.30	2.31
2197	NYSE	TTC	Wed, Feb 7, 2001	2.30	2.31	2.30	2.30
2196	NYSE	TTC	Tue, Feb 6, 2001	2.26	2.31	2.26	2.31
2195	NYSE	TTC	Mon, Feb 5, 2001	2.26	2.27	2.23	2.25
2194	NYSE	TTC	Fri, Feb 2, 2001	2.28	2.31	2.28	2.28
2193	NYSE	TTC	Thu, Feb 1, 2001	2.34	2.34	2.28	2.29
2192	NYSE	TTC	Wed, Jan 31, 2001	2.36	2.36	2.33	2.34
2191	NYSE	TTC	Tue, Jan 30, 2001	2.35	2.38	2.35	2.35
2190	NYSE	TTC	Mon, Jan 29, 2001	2.39	2.39	2.34	2.35
2189	NYSE	TTC	Fri, Jan 26, 2001	2.37	2.39	2.35	2.38
2188	NYSE	TTC	Thu, Jan 25, 2001	2.35	2.37	2.35	2.36
2187	NYSE	TTC	Wed, Jan 24, 2001	2.33	2.37	2.32	2.35
2186	NYSE	TTC	Tue, Jan 23, 2001	2.35	2.37	2.34	2.34
2185	NYSE	TTC	Mon, Jan 22, 2001	2.34	2.38	2.32	2.34
2184	NYSE	TTC	Fri, Jan 19, 2001	2.32	2.33	2.30	2.33
2183	NYSE	TTC	Thu, Jan 18, 2001	2.30	2.32	2.29	2.30
2182	NYSE	TTC	Wed, Jan 17, 2001	2.27	2.30	2.27	2.29
2181	NYSE	TTC	Tue, Jan 16, 2001	2.27	2.28	2.23	2.25
2180	NYSE	TTC	Fri, Jan 12, 2001	2.27	2.30	2.25	2.28
2179	NYSE	TTC	Thu, Jan 11, 2001	2.29	2.29	2.26	2.27
2178	NYSE	TTC	Wed, Jan 10, 2001	2.23	2.29	2.22	2.29
2177	NYSE	TTC	Tue, Jan 9, 2001	2.21	2.25	2.19	2.24
2176	NYSE	TTC	Mon, Jan 8, 2001	2.23	2.23	2.17	2.21
2175	NYSE	TTC	Fri, Jan 5, 2001	2.27	2.27	2.23	2.23
2174	NYSE	TTC	Thu, Jan 4, 2001	2.20	2.27	2.20	2.27
2173	NYSE	TTC	Wed, Jan 3, 2001	2.17	2.21	2.16	2.21
2172	NYSE	TTC	Tue, Jan 2, 2001	2.30	2.30	2.15	2.18
2171	NYSE	TTC	Fri, Dec 29, 2000	2.27	2.32	2.27	2.29
2170	NYSE	TTC	Thu, Dec 28, 2000	2.23	2.27	2.23	2.27
2169	NYSE	TTC	Wed, Dec 27, 2000	2.23	2.23	2.20	2.23
2168	NYSE	TTC	Tue, Dec 26, 2000	2.25	2.25	2.19	2.24
2167	NYSE	TTC	Fri, Dec 22, 2000	2.17	2.25	2.16	2.24
2166	NYSE	TTC	Thu, Dec 21, 2000	2.19	2.19	2.14	2.19
2165	NYSE	TTC	Wed, Dec 20, 2000	2.19	2.23	2.18	2.21
2164	NYSE	TTC	Tue, Dec 19, 2000	2.18	2.21	2.18	2.20
2163	NYSE	TTC	Mon, Dec 18, 2000	2.14	2.18	2.12	2.18
2162	NYSE	TTC	Fri, Dec 15, 2000	2.07	2.14	2.07	2.14
2161	NYSE	TTC	Thu, Dec 14, 2000	2.11	2.11	2.05	2.08
2160	NYSE	TTC	Wed, Dec 13, 2000	2.15	2.15	2.10	2.12
2159	NYSE	TTC	Tue, Dec 12, 2000	2.17	2.17	2.12	2.14
2158	NYSE	TTC	Mon, Dec 11, 2000	2.13	2.19	2.13	2.18
2157	NYSE	TTC	Fri, Dec 8, 2000	2.08	2.15	2.06	2.15
2156	NYSE	TTC	Thu, Dec 7, 2000	2.07	2.07	2.05	2.06
2155	NYSE	TTC	Wed, Dec 6, 2000	2.11	2.13	2.06	2.06
2154	NYSE	TTC	Tue, Dec 5, 2000	2.06	2.11	2.05	2.10
2153	NYSE	TTC	Mon, Dec 4, 2000	2.12	2.12	2.05	2.05
2152	NYSE	TTC	Fri, Dec 1, 2000	2.10	2.13	2.09	2.13
2151	NYSE	TTC	Thu, Nov 30, 2000	2.08	2.12	2.07	2.09
2150	NYSE	TTC	Wed, Nov 29, 2000	2.14	2.14	2.07	2.09
2149	NYSE	TTC	Tue, Nov 28, 2000	2.18	2.18	2.14	2.14
2148	NYSE	TTC	Mon, Nov 27, 2000	2.18	2.19	2.18	2.18
2147	NYSE	TTC	Fri, Nov 24, 2000	2.14	2.17	2.14	2.17
2146	NYSE	TTC	Wed, Nov 22, 2000	2.12	2.14	2.11	2.14
2145	NYSE	TTC	Tue, Nov 21, 2000	2.13	2.13	2.09	2.13
2144	NYSE	TTC	Mon, Nov 20, 2000	2.18	2.18	2.13	2.13
2143	NYSE	TTC	Fri, Nov 17, 2000	2.20	2.20	2.19	2.19
2142	NYSE	TTC	Thu, Nov 16, 2000	2.21	2.23	2.20	2.20
2141	NYSE	TTC	Wed, Nov 15, 2000	2.15	2.22	2.15	2.22
2140	NYSE	TTC	Tue, Nov 14, 2000	2.13	2.15	2.12	2.15
2139	NYSE	TTC	Mon, Nov 13, 2000	2.13	2.15	2.09	2.14
2138	NYSE	TTC	Fri, Nov 10, 2000	2.14	2.14	2.11	2.13
2137	NYSE	TTC	Thu, Nov 9, 2000	2.18	2.18	2.14	2.16
2136	NYSE	TTC	Wed, Nov 8, 2000	2.21	2.21	2.16	2.18
2135	NYSE	TTC	Tue, Nov 7, 2000	2.16	2.22	2.16	2.22
2134	NYSE	TTC	Mon, Nov 6, 2000	2.17	2.17	2.15	2.15
2133	NYSE	TTC	Fri, Nov 3, 2000	2.18	2.18	2.16	2.18
2132	NYSE	TTC	Thu, Nov 2, 2000	2.16	2.21	2.15	2.18
2131	NYSE	TTC	Wed, Nov 1, 2000	2.19	2.19	2.14	2.18
2130	NYSE	TTC	Tue, Oct 31, 2000	2.11	2.19	2.11	2.19
2129	NYSE	TTC	Mon, Oct 30, 2000	2.02	2.13	2.02	2.13
2128	NYSE	TTC	Fri, Oct 27, 2000	1.99	2.03	1.99	2.03
2127	NYSE	TTC	Thu, Oct 26, 2000	1.96	1.99	1.94	1.99
2126	NYSE	TTC	Wed, Oct 25, 2000	1.98	1.98	1.96	1.96
2125	NYSE	TTC	Tue, Oct 24, 2000	1.98	1.98	1.97	1.98
2124	NYSE	TTC	Mon, Oct 23, 2000	1.95	1.98	1.95	1.98
2123	NYSE	TTC	Fri, Oct 20, 2000	1.94	1.96	1.93	1.96
2122	NYSE	TTC	Thu, Oct 19, 2000	1.89	1.95	1.89	1.93
2121	NYSE	TTC	Wed, Oct 18, 2000	1.89	1.90	1.87	1.89
2120	NYSE	TTC	Tue, Oct 17, 2000	1.92	1.92	1.90	1.90
2119	NYSE	TTC	Mon, Oct 16, 2000	1.95	1.96	1.91	1.91
2118	NYSE	TTC	Fri, Oct 13, 2000	1.91	1.94	1.89	1.94
2117	NYSE	TTC	Thu, Oct 12, 2000	1.92	1.93	1.91	1.91
2116	NYSE	TTC	Wed, Oct 11, 2000	1.94	1.94	1.91	1.92
2115	NYSE	TTC	Tue, Oct 10, 2000	1.95	1.96	1.93	1.93
2114	NYSE	TTC	Mon, Oct 9, 2000	1.95	1.99	1.93	1.95
2113	NYSE	TTC	Fri, Oct 6, 2000	1.97	1.99	1.94	1.95
2112	NYSE	TTC	Thu, Oct 5, 2000	1.98	1.98	1.96	1.96
2111	NYSE	TTC	Wed, Oct 4, 2000	1.94	1.98	1.94	1.98
2110	NYSE	TTC	Tue, Oct 3, 2000	1.94	1.97	1.93	1.93
2109	NYSE	TTC	Mon, Oct 2, 2000	1.97	1.97	1.94	1.94
2108	NYSE	TTC	Fri, Sep 29, 2000	2.09	2.09	1.97	1.97
2107	NYSE	TTC	Thu, Sep 28, 2000	1.93	2.13	1.93	2.09
2106	NYSE	TTC	Wed, Sep 27, 2000	1.91	1.94	1.91	1.94
2105	NYSE	TTC	Tue, Sep 26, 2000	1.88	1.93	1.85	1.93
2104	NYSE	TTC	Mon, Sep 25, 2000	1.88	1.92	1.87	1.87
2103	NYSE	TTC	Fri, Sep 22, 2000	1.92	1.92	1.88	1.89
2102	NYSE	TTC	Thu, Sep 21, 2000	1.92	1.94	1.91	1.93
2101	NYSE	TTC	Wed, Sep 20, 2000	1.93	1.95	1.91	1.92
2100	NYSE	TTC	Tue, Sep 19, 2000	1.94	1.94	1.92	1.93
2099	NYSE	TTC	Mon, Sep 18, 2000	1.92	1.93	1.92	1.93
2098	NYSE	TTC	Fri, Sep 15, 2000	1.93	1.95	1.91	1.92
2097	NYSE	TTC	Thu, Sep 14, 2000	1.95	1.97	1.95	1.96
2096	NYSE	TTC	Wed, Sep 13, 2000	1.92	1.96	1.92	1.93
2095	NYSE	TTC	Tue, Sep 12, 2000	1.93	1.93	1.91	1.92
2094	NYSE	TTC	Mon, Sep 11, 2000	1.89	1.98	1.89	1.93
2093	NYSE	TTC	Fri, Sep 8, 2000	1.91	1.95	1.89	1.89
2092	NYSE	TTC	Thu, Sep 7, 2000	1.92	1.92	1.89	1.90
2091	NYSE	TTC	Wed, Sep 6, 2000	1.91	1.94	1.89	1.93
2090	NYSE	TTC	Tue, Sep 5, 2000	1.88	1.91	1.88	1.91
2089	NYSE	TTC	Fri, Sep 1, 2000	1.88	1.89	1.88	1.88
2088	NYSE	TTC	Thu, Aug 31, 2000	1.88	1.89	1.88	1.89
2087	NYSE	TTC	Wed, Aug 30, 2000	1.91	1.91	1.86	1.86
2086	NYSE	TTC	Tue, Aug 29, 2000	1.89	1.93	1.89	1.91
2085	NYSE	TTC	Mon, Aug 28, 2000	1.85	1.91	1.85	1.89
2084	NYSE	TTC	Fri, Aug 25, 2000	1.90	1.90	1.80	1.85
2083	NYSE	TTC	Thu, Aug 24, 2000	1.90	1.91	1.89	1.90
2082	NYSE	TTC	Wed, Aug 23, 2000	1.91	1.93	1.90	1.90
2081	NYSE	TTC	Tue, Aug 22, 2000	1.91	1.93	1.90	1.90
2080	NYSE	TTC	Mon, Aug 21, 2000	1.95	1.96	1.92	1.92
2079	NYSE	TTC	Fri, Aug 18, 2000	1.87	1.95	1.86	1.94
2078	NYSE	TTC	Thu, Aug 17, 2000	1.81	1.88	1.76	1.86
2077	NYSE	TTC	Wed, Aug 16, 2000	1.83	1.83	1.78	1.79
2076	NYSE	TTC	Tue, Aug 15, 2000	1.87	1.88	1.83	1.83
2075	NYSE	TTC	Mon, Aug 14, 2000	1.88	1.94	1.84	1.86
2074	NYSE	TTC	Fri, Aug 11, 2000	1.71	1.91	1.71	1.88
2073	NYSE	TTC	Thu, Aug 10, 2000	1.81	1.83	1.70	1.70
2072	NYSE	TTC	Wed, Aug 9, 2000	1.84	1.84	1.82	1.82
2071	NYSE	TTC	Tue, Aug 8, 2000	1.86	1.88	1.82	1.84
2070	NYSE	TTC	Mon, Aug 7, 2000	1.93	1.93	1.80	1.85
2069	NYSE	TTC	Fri, Aug 4, 2000	1.93	1.95	1.93	1.93
2068	NYSE	TTC	Thu, Aug 3, 2000	1.93	1.95	1.91	1.91
2067	NYSE	TTC	Wed, Aug 2, 2000	1.89	1.94	1.86	1.94
2066	NYSE	TTC	Tue, Aug 1, 2000	1.88	1.89	1.88	1.88
2065	NYSE	TTC	Mon, Jul 31, 2000	1.87	1.88	1.87	1.88
2064	NYSE	TTC	Fri, Jul 28, 2000	1.95	1.95	1.87	1.88
2063	NYSE	TTC	Thu, Jul 27, 2000	1.96	1.98	1.96	1.96
2062	NYSE	TTC	Wed, Jul 26, 2000	1.94	1.95	1.91	1.95
2061	NYSE	TTC	Tue, Jul 25, 2000	1.95	1.97	1.93	1.94
2060	NYSE	TTC	Mon, Jul 24, 2000	1.95	1.95	1.93	1.94
2059	NYSE	TTC	Fri, Jul 21, 2000	1.99	1.99	1.95	1.95
2058	NYSE	TTC	Thu, Jul 20, 2000	2.01	2.02	1.97	1.98
2057	NYSE	TTC	Wed, Jul 19, 2000	2.01	2.02	2.00	2.02
2056	NYSE	TTC	Tue, Jul 18, 2000	1.98	2.02	1.98	2.01
2055	NYSE	TTC	Mon, Jul 17, 2000	1.98	1.99	1.98	1.99
2054	NYSE	TTC	Fri, Jul 14, 2000	1.99	1.99	1.96	1.99
2053	NYSE	TTC	Thu, Jul 13, 2000	1.98	2.00	1.98	1.99
2052	NYSE	TTC	Wed, Jul 12, 2000	1.98	1.99	1.96	1.98
2051	NYSE	TTC	Tue, Jul 11, 2000	2.01	2.02	1.96	1.98
2050	NYSE	TTC	Mon, Jul 10, 2000	2.00	2.02	2.00	2.00
2049	NYSE	TTC	Fri, Jul 7, 2000	2.00	2.00	1.98	1.99
2048	NYSE	TTC	Thu, Jul 6, 2000	2.00	2.00	1.98	1.99
2047	NYSE	TTC	Wed, Jul 5, 2000	2.05	2.05	1.99	1.99
2046	NYSE	TTC	Mon, Jul 3, 2000	2.07	2.08	2.05	2.06
2045	NYSE	TTC	Fri, Jun 30, 2000	1.98	2.06	1.98	2.06
2044	NYSE	TTC	Thu, Jun 29, 2000	2.04	2.04	2.01	2.01
2043	NYSE	TTC	Wed, Jun 28, 2000	2.06	2.06	2.01	2.03
2042	NYSE	TTC	Tue, Jun 27, 2000	2.09	2.10	2.03	2.05
2041	NYSE	TTC	Mon, Jun 26, 2000	2.09	2.11	2.08	2.11
2040	NYSE	TTC	Fri, Jun 23, 2000	2.03	2.11	2.01	2.09
2039	NYSE	TTC	Thu, Jun 22, 2000	2.11	2.11	2.02	2.02
2038	NYSE	TTC	Wed, Jun 21, 2000	2.15	2.16	2.08	2.09
2037	NYSE	TTC	Tue, Jun 20, 2000	2.20	2.20	2.13	2.15
2036	NYSE	TTC	Mon, Jun 19, 2000	2.15	2.25	2.13	2.20
2035	NYSE	TTC	Fri, Jun 16, 2000	2.14	2.15	2.13	2.14
2034	NYSE	TTC	Thu, Jun 15, 2000	2.15	2.16	2.14	2.15
2033	NYSE	TTC	Wed, Jun 14, 2000	2.11	2.18	2.11	2.16
2032	NYSE	TTC	Tue, Jun 13, 2000	2.22	2.23	2.10	2.11
2031	NYSE	TTC	Mon, Jun 12, 2000	2.25	2.25	2.20	2.21
2030	NYSE	TTC	Fri, Jun 9, 2000	2.23	2.26	2.23	2.26
2029	NYSE	TTC	Thu, Jun 8, 2000	2.20	2.26	2.20	2.22
2028	NYSE	TTC	Wed, Jun 7, 2000	2.17	2.21	2.16	2.20
2027	NYSE	TTC	Tue, Jun 6, 2000	2.11	2.20	2.09	2.19
2026	NYSE	TTC	Mon, Jun 5, 2000	2.04	2.10	2.03	2.09
2025	NYSE	TTC	Fri, Jun 2, 2000	1.98	2.05	1.98	2.05
2024	NYSE	TTC	Thu, Jun 1, 2000	1.98	1.98	1.95	1.96
2023	NYSE	TTC	Wed, May 31, 2000	1.98	1.98	1.97	1.97
2022	NYSE	TTC	Tue, May 30, 2000	1.96	1.98	1.95	1.98
2021	NYSE	TTC	Fri, May 26, 2000	2.00	2.00	1.95	1.96
2020	NYSE	TTC	Thu, May 25, 2000	1.98	2.01	1.98	1.99
2019	NYSE	TTC	Wed, May 24, 2000	2.05	2.05	1.95	1.98
2018	NYSE	TTC	Tue, May 23, 2000	2.04	2.06	2.04	2.05
2017	NYSE	TTC	Mon, May 22, 2000	2.06	2.06	2.05	2.05
2016	NYSE	TTC	Fri, May 19, 2000	2.05	2.06	2.04	2.05
2015	NYSE	TTC	Thu, May 18, 2000	2.04	2.08	2.04	2.07
2014	NYSE	TTC	Wed, May 17, 2000	2.01	2.06	2.01	2.02
2013	NYSE	TTC	Tue, May 16, 2000	1.95	1.99	1.95	1.99
2012	NYSE	TTC	Mon, May 15, 2000	1.95	1.95	1.93	1.95
2011	NYSE	TTC	Fri, May 12, 2000	1.97	1.97	1.93	1.95
2010	NYSE	TTC	Thu, May 11, 2000	1.90	1.98	1.90	1.97
2009	NYSE	TTC	Wed, May 10, 2000	1.89	1.90	1.88	1.89
2008	NYSE	TTC	Tue, May 9, 2000	1.93	1.94	1.89	1.89
2007	NYSE	TTC	Mon, May 8, 2000	1.94	1.96	1.91	1.91
2006	NYSE	TTC	Fri, May 5, 2000	1.92	1.95	1.92	1.94
2005	NYSE	TTC	Thu, May 4, 2000	1.90	1.94	1.90	1.93
2004	NYSE	TTC	Wed, May 3, 2000	1.97	1.97	1.89	1.89
2003	NYSE	TTC	Tue, May 2, 2000	1.90	1.97	1.89	1.97
2002	NYSE	TTC	Mon, May 1, 2000	1.93	1.94	1.91	1.91
2001	NYSE	TTC	Fri, Apr 28, 2000	1.95	1.95	1.90	1.92
2000	NYSE	TTC	Thu, Apr 27, 2000	1.89	1.94	1.89	1.94
1999	NYSE	TTC	Wed, Apr 26, 2000	1.95	1.95	1.89	1.90
1998	NYSE	TTC	Tue, Apr 25, 2000	1.94	1.95	1.90	1.95
1997	NYSE	TTC	Mon, Apr 24, 2000	1.95	1.95	1.91	1.93
1996	NYSE	TTC	Thu, Apr 20, 2000	1.91	1.93	1.89	1.93
1995	NYSE	TTC	Wed, Apr 19, 2000	1.92	1.94	1.88	1.91
1994	NYSE	TTC	Tue, Apr 18, 2000	1.95	1.96	1.88	1.91
1993	NYSE	TTC	Mon, Apr 17, 2000	1.96	1.96	1.92	1.94
1992	NYSE	TTC	Fri, Apr 14, 2000	1.98	1.98	1.95	1.96
1991	NYSE	TTC	Thu, Apr 13, 2000	1.99	2.00	1.98	1.98
1990	NYSE	TTC	Wed, Apr 12, 2000	1.95	1.99	1.95	1.98
1989	NYSE	TTC	Tue, Apr 11, 2000	1.93	1.95	1.93	1.95
1988	NYSE	TTC	Mon, Apr 10, 2000	1.95	1.96	1.93	1.93
1987	NYSE	TTC	Fri, Apr 7, 2000	1.95	1.95	1.91	1.92
1986	NYSE	TTC	Thu, Apr 6, 2000	1.90	1.95	1.89	1.95
1985	NYSE	TTC	Wed, Apr 5, 2000	1.88	1.90	1.86	1.89
1984	NYSE	TTC	Tue, Apr 4, 2000	1.88	1.89	1.86	1.88
1983	NYSE	TTC	Mon, Apr 3, 2000	1.88	1.91	1.88	1.89
1982	NYSE	TTC	Fri, Mar 31, 2000	1.93	1.94	1.86	1.87
1981	NYSE	TTC	Thu, Mar 30, 2000	1.93	1.95	1.91	1.93
1980	NYSE	TTC	Wed, Mar 29, 2000	1.92	1.95	1.92	1.93
1979	NYSE	TTC	Tue, Mar 28, 2000	1.92	1.94	1.91	1.92
1978	NYSE	TTC	Mon, Mar 27, 2000	1.93	1.93	1.92	1.93
1977	NYSE	TTC	Fri, Mar 24, 2000	1.94	1.95	1.91	1.94
1976	NYSE	TTC	Thu, Mar 23, 2000	1.91	1.96	1.90	1.94
1975	NYSE	TTC	Wed, Mar 22, 2000	1.96	1.96	1.91	1.92
1974	NYSE	TTC	Tue, Mar 21, 2000	1.98	1.98	1.93	1.95
1973	NYSE	TTC	Mon, Mar 20, 2000	1.98	2.00	1.98	1.99
1972	NYSE	TTC	Fri, Mar 17, 2000	1.95	2.00	1.94	1.98
1971	NYSE	TTC	Thu, Mar 16, 2000	1.89	1.97	1.89	1.97
1970	NYSE	TTC	Wed, Mar 15, 2000	1.84	1.89	1.81	1.88
1969	NYSE	TTC	Tue, Mar 14, 2000	1.89	1.92	1.84	1.84
1968	NYSE	TTC	Mon, Mar 13, 2000	1.95	1.95	1.88	1.90
1967	NYSE	TTC	Fri, Mar 10, 2000	1.96	1.98	1.95	1.95
1966	NYSE	TTC	Thu, Mar 9, 2000	1.95	1.96	1.91	1.95
1965	NYSE	TTC	Wed, Mar 8, 2000	1.95	1.95	1.91	1.95
1964	NYSE	TTC	Tue, Mar 7, 2000	1.96	2.02	1.95	1.95
1963	NYSE	TTC	Mon, Mar 6, 2000	2.02	2.02	1.95	1.99
1962	NYSE	TTC	Fri, Mar 3, 2000	1.99	2.05	1.98	2.00
1961	NYSE	TTC	Thu, Mar 2, 2000	1.99	2.00	1.92	1.98
1960	NYSE	TTC	Wed, Mar 1, 2000	2.07	2.09	1.99	1.99
1959	NYSE	TTC	Tue, Feb 29, 2000	2.04	2.07	2.04	2.07
1958	NYSE	TTC	Mon, Feb 28, 2000	2.01	2.04	1.99	2.03
1957	NYSE	TTC	Fri, Feb 25, 2000	2.05	2.05	2.00	2.01
1956	NYSE	TTC	Thu, Feb 24, 2000	2.09	2.10	2.04	2.05
1955	NYSE	TTC	Wed, Feb 23, 2000	2.09	2.11	2.07	2.08
1954	NYSE	TTC	Tue, Feb 22, 2000	2.00	2.12	2.00	2.11
1953	NYSE	TTC	Fri, Feb 18, 2000	1.95	2.04	1.95	1.99
1952	NYSE	TTC	Thu, Feb 17, 2000	1.91	1.96	1.91	1.95
1951	NYSE	TTC	Wed, Feb 16, 2000	1.84	1.93	1.84	1.92
1950	NYSE	TTC	Tue, Feb 15, 2000	1.87	1.87	1.83	1.84
1949	NYSE	TTC	Mon, Feb 14, 2000	1.93	1.93	1.85	1.87
1948	NYSE	TTC	Fri, Feb 11, 2000	1.96	1.96	1.93	1.93
1947	NYSE	TTC	Thu, Feb 10, 2000	1.99	1.99	1.95	1.96
1946	NYSE	TTC	Wed, Feb 9, 2000	2.05	2.05	1.98	2.00
1945	NYSE	TTC	Tue, Feb 8, 2000	2.08	2.09	2.05	2.05
1944	NYSE	TTC	Mon, Feb 7, 2000	2.08	2.11	2.07	2.08
1943	NYSE	TTC	Fri, Feb 4, 2000	2.09	2.10	2.07	2.08
1942	NYSE	TTC	Thu, Feb 3, 2000	2.11	2.13	2.09	2.10
1941	NYSE	TTC	Wed, Feb 2, 2000	2.09	2.11	2.09	2.11
1940	NYSE	TTC	Tue, Feb 1, 2000	2.11	2.11	2.05	2.10
1939	NYSE	TTC	Mon, Jan 31, 2000	2.14	2.14	2.08	2.12
1938	NYSE	TTC	Fri, Jan 28, 2000	2.14	2.14	2.13	2.14
1937	NYSE	TTC	Thu, Jan 27, 2000	2.07	2.16	2.07	2.14
1936	NYSE	TTC	Wed, Jan 26, 2000	2.09	2.09	2.07	2.07
1935	NYSE	TTC	Tue, Jan 25, 2000	2.15	2.15	2.07	2.08
1934	NYSE	TTC	Mon, Jan 24, 2000	2.18	2.18	2.14	2.14
1933	NYSE	TTC	Fri, Jan 21, 2000	2.20	2.20	2.17	2.19
1932	NYSE	TTC	Thu, Jan 20, 2000	2.22	2.23	2.20	2.21
1931	NYSE	TTC	Wed, Jan 19, 2000	2.25	2.25	2.21	2.23
1930	NYSE	TTC	Tue, Jan 18, 2000	2.25	2.25	2.23	2.24
1929	NYSE	TTC	Fri, Jan 14, 2000	2.32	2.32	2.27	2.27
1928	NYSE	TTC	Thu, Jan 13, 2000	2.29	2.32	2.27	2.32
1927	NYSE	TTC	Wed, Jan 12, 2000	2.25	2.30	2.23	2.30
1926	NYSE	TTC	Tue, Jan 11, 2000	2.27	2.29	2.26	2.26
1925	NYSE	TTC	Mon, Jan 10, 2000	2.23	2.29	2.23	2.28
1924	NYSE	TTC	Fri, Jan 7, 2000	2.25	2.25	2.23	2.24
1923	NYSE	TTC	Thu, Jan 6, 2000	2.22	2.26	2.22	2.24
1922	NYSE	TTC	Wed, Jan 5, 2000	2.25	2.27	2.22	2.23
1921	NYSE	TTC	Tue, Jan 4, 2000	2.27	2.29	2.24	2.24
1920	NYSE	TTC	Mon, Jan 3, 2000	2.34	2.34	2.28	2.28
1919	NYSE	TTC	Fri, Dec 31, 1999	2.34	2.34	2.33	2.33
1918	NYSE	TTC	Thu, Dec 30, 1999	2.34	2.38	2.32	2.36
1917	NYSE	TTC	Wed, Dec 29, 1999	2.36	2.36	2.33	2.35
1916	NYSE	TTC	Tue, Dec 28, 1999	2.29	2.37	2.29	2.33
1915	NYSE	TTC	Mon, Dec 27, 1999	2.26	2.34	2.26	2.29
1914	NYSE	TTC	Thu, Dec 23, 1999	2.21	2.28	2.21	2.25
1913	NYSE	TTC	Wed, Dec 22, 1999	2.17	2.25	2.17	2.22
1912	NYSE	TTC	Tue, Dec 21, 1999	2.16	2.19	2.16	2.19
1911	NYSE	TTC	Mon, Dec 20, 1999	2.20	2.24	2.17	2.17
1910	NYSE	TTC	Fri, Dec 17, 1999	2.16	2.22	2.14	2.22
1909	NYSE	TTC	Thu, Dec 16, 1999	2.16	2.18	2.12	2.17
1908	NYSE	TTC	Wed, Dec 15, 1999	2.02	2.17	2.02	2.17
1907	NYSE	TTC	Tue, Dec 14, 1999	2.00	2.02	2.00	2.01
1906	NYSE	TTC	Mon, Dec 13, 1999	2.03	2.03	2.00	2.00
1905	NYSE	TTC	Fri, Dec 10, 1999	2.01	2.02	1.99	2.02
1904	NYSE	TTC	Thu, Dec 9, 1999	2.06	2.06	1.99	2.00
1903	NYSE	TTC	Wed, Dec 8, 1999	2.07	2.08	2.06	2.06
1902	NYSE	TTC	Tue, Dec 7, 1999	2.09	2.10	2.06	2.07
1901	NYSE	TTC	Mon, Dec 6, 1999	2.14	2.17	2.12	2.13
1900	NYSE	TTC	Fri, Dec 3, 1999	2.13	2.17	2.13	2.15
1899	NYSE	TTC	Thu, Dec 2, 1999	2.13	2.14	2.07	2.11
1898	NYSE	TTC	Wed, Dec 1, 1999	2.02	2.15	2.01	2.13
1897	NYSE	TTC	Tue, Nov 30, 1999	2.05	2.05	1.98	2.03
1896	NYSE	TTC	Mon, Nov 29, 1999	2.07	2.07	2.04	2.05
1895	NYSE	TTC	Fri, Nov 26, 1999	2.07	2.09	2.05	2.06
1894	NYSE	TTC	Wed, Nov 24, 1999	2.09	2.09	2.06	2.07
1893	NYSE	TTC	Tue, Nov 23, 1999	2.13	2.16	2.10	2.11
1892	NYSE	TTC	Mon, Nov 22, 1999	2.16	2.18	2.13	2.13
1891	NYSE	TTC	Fri, Nov 19, 1999	2.16	2.22	2.15	2.17
1890	NYSE	TTC	Thu, Nov 18, 1999	2.14	2.17	2.14	2.15
1889	NYSE	TTC	Wed, Nov 17, 1999	2.13	2.15	2.12	2.14
1888	NYSE	TTC	Tue, Nov 16, 1999	2.09	2.12	2.09	2.12
1887	NYSE	TTC	Mon, Nov 15, 1999	2.09	2.10	2.08	2.09
1886	NYSE	TTC	Fri, Nov 12, 1999	2.08	2.09	2.07	2.08
1885	NYSE	TTC	Thu, Nov 11, 1999	2.10	2.13	2.08	2.08
1884	NYSE	TTC	Wed, Nov 10, 1999	2.11	2.13	2.11	2.12
1883	NYSE	TTC	Tue, Nov 9, 1999	2.13	2.15	2.09	2.11
1882	NYSE	TTC	Mon, Nov 8, 1999	2.15	2.17	2.13	2.13
1881	NYSE	TTC	Fri, Nov 5, 1999	2.22	2.22	2.16	2.17
1880	NYSE	TTC	Thu, Nov 4, 1999	2.23	2.24	2.23	2.23
1879	NYSE	TTC	Wed, Nov 3, 1999	2.19	2.23	2.19	2.23
1878	NYSE	TTC	Tue, Nov 2, 1999	2.21	2.21	2.15	2.18
1877	NYSE	TTC	Mon, Nov 1, 1999	2.25	2.25	2.21	2.21
1876	NYSE	TTC	Fri, Oct 29, 1999	2.20	2.25	2.20	2.24
1875	NYSE	TTC	Thu, Oct 28, 1999	2.20	2.23	2.20	2.20
1874	NYSE	TTC	Wed, Oct 27, 1999	2.21	2.23	2.20	2.20
1873	NYSE	TTC	Tue, Oct 26, 1999	2.25	2.25	2.22	2.22
1872	NYSE	TTC	Mon, Oct 25, 1999	2.28	2.28	2.26	2.27
1871	NYSE	TTC	Fri, Oct 22, 1999	2.23	2.30	2.23	2.29
1870	NYSE	TTC	Thu, Oct 21, 1999	2.20	2.23	2.20	2.22
1869	NYSE	TTC	Wed, Oct 20, 1999	2.22	2.22	2.18	2.19
1868	NYSE	TTC	Tue, Oct 19, 1999	2.26	2.26	2.22	2.22
1867	NYSE	TTC	Mon, Oct 18, 1999	2.30	2.30	2.26	2.26
1866	NYSE	TTC	Fri, Oct 15, 1999	2.28	2.31	2.27	2.31
1865	NYSE	TTC	Thu, Oct 14, 1999	2.26	2.29	2.26	2.28
1864	NYSE	TTC	Wed, Oct 13, 1999	2.23	2.27	2.23	2.25
1863	NYSE	TTC	Tue, Oct 12, 1999	2.25	2.25	2.23	2.23
1862	NYSE	TTC	Mon, Oct 11, 1999	2.25	2.27	2.25	2.25
1861	NYSE	TTC	Fri, Oct 8, 1999	2.26	2.26	2.25	2.25
1860	NYSE	TTC	Thu, Oct 7, 1999	2.28	2.28	2.25	2.25
1859	NYSE	TTC	Wed, Oct 6, 1999	2.31	2.31	2.27	2.28
1858	NYSE	TTC	Tue, Oct 5, 1999	2.36	2.37	2.31	2.31
1857	NYSE	TTC	Mon, Oct 4, 1999	2.34	2.37	2.34	2.37
1856	NYSE	TTC	Fri, Oct 1, 1999	2.34	2.36	2.33	2.33
1855	NYSE	TTC	Thu, Sep 30, 1999	2.34	2.37	2.33	2.34
1854	NYSE	TTC	Wed, Sep 29, 1999	2.32	2.35	2.32	2.34
1853	NYSE	TTC	Tue, Sep 28, 1999	2.31	2.32	2.29	2.32
1852	NYSE	TTC	Mon, Sep 27, 1999	2.35	2.37	2.31	2.31
1851	NYSE	TTC	Fri, Sep 24, 1999	2.33	2.35	2.33	2.35
1850	NYSE	TTC	Thu, Sep 23, 1999	2.33	2.34	2.32	2.33
1849	NYSE	TTC	Wed, Sep 22, 1999	2.31	2.33	2.31	2.33
1848	NYSE	TTC	Tue, Sep 21, 1999	2.34	2.34	2.30	2.32
1847	NYSE	TTC	Mon, Sep 20, 1999	2.35	2.36	2.34	2.34
1846	NYSE	TTC	Fri, Sep 17, 1999	2.34	2.38	2.34	2.36
1845	NYSE	TTC	Thu, Sep 16, 1999	2.35	2.35	2.33	2.34
1844	NYSE	TTC	Wed, Sep 15, 1999	2.34	2.35	2.33	2.35
1843	NYSE	TTC	Tue, Sep 14, 1999	2.34	2.35	2.34	2.34
1842	NYSE	TTC	Mon, Sep 13, 1999	2.37	2.38	2.35	2.36
1841	NYSE	TTC	Fri, Sep 10, 1999	2.36	2.38	2.35	2.37
1840	NYSE	TTC	Thu, Sep 9, 1999	2.34	2.35	2.32	2.35
1839	NYSE	TTC	Wed, Sep 8, 1999	2.35	2.35	2.33	2.33
1838	NYSE	TTC	Tue, Sep 7, 1999	2.36	2.37	2.36	2.36
1837	NYSE	TTC	Fri, Sep 3, 1999	2.30	2.36	2.30	2.36
1836	NYSE	TTC	Thu, Sep 2, 1999	2.34	2.34	2.30	2.30
1835	NYSE	TTC	Wed, Sep 1, 1999	2.31	2.34	2.30	2.34
1834	NYSE	TTC	Tue, Aug 31, 1999	2.29	2.30	2.29	2.30
1833	NYSE	TTC	Mon, Aug 30, 1999	2.29	2.30	2.29	2.30
1832	NYSE	TTC	Fri, Aug 27, 1999	2.32	2.32	2.29	2.30
1831	NYSE	TTC	Thu, Aug 26, 1999	2.32	2.33	2.30	2.32
1830	NYSE	TTC	Wed, Aug 25, 1999	2.31	2.33	2.28	2.32
1829	NYSE	TTC	Tue, Aug 24, 1999	2.27	2.33	2.24	2.33
1828	NYSE	TTC	Mon, Aug 23, 1999	2.27	2.27	2.25	2.27
1827	NYSE	TTC	Fri, Aug 20, 1999	2.26	2.27	2.26	2.27
1826	NYSE	TTC	Thu, Aug 19, 1999	2.28	2.28	2.26	2.26
1825	NYSE	TTC	Wed, Aug 18, 1999	2.29	2.30	2.28	2.28
1824	NYSE	TTC	Tue, Aug 17, 1999	2.33	2.33	2.28	2.31
1823	NYSE	TTC	Mon, Aug 16, 1999	2.36	2.38	2.34	2.34
1822	NYSE	TTC	Fri, Aug 13, 1999	2.29	2.39	2.29	2.38
1821	NYSE	TTC	Thu, Aug 12, 1999	2.27	2.33	2.27	2.30
1820	NYSE	TTC	Wed, Aug 11, 1999	2.24	2.27	2.24	2.27
1819	NYSE	TTC	Tue, Aug 10, 1999	2.26	2.26	2.24	2.24
1818	NYSE	TTC	Mon, Aug 9, 1999	2.22	2.25	2.22	2.24
1817	NYSE	TTC	Fri, Aug 6, 1999	2.18	2.22	2.18	2.22
1816	NYSE	TTC	Thu, Aug 5, 1999	2.18	2.18	2.16	2.18
1815	NYSE	TTC	Wed, Aug 4, 1999	2.18	2.21	2.18	2.18
1814	NYSE	TTC	Tue, Aug 3, 1999	2.19	2.19	2.14	2.18
1813	NYSE	TTC	Mon, Aug 2, 1999	2.22	2.22	2.16	2.17
1812	NYSE	TTC	Fri, Jul 30, 1999	2.20	2.22	2.19	2.22
1811	NYSE	TTC	Thu, Jul 29, 1999	2.19	2.20	2.19	2.20
1810	NYSE	TTC	Wed, Jul 28, 1999	2.21	2.21	2.20	2.20
1809	NYSE	TTC	Tue, Jul 27, 1999	2.22	2.26	2.19	2.21
1808	NYSE	TTC	Mon, Jul 26, 1999	2.23	2.23	2.17	2.17
1807	NYSE	TTC	Fri, Jul 23, 1999	2.31	2.31	2.22	2.23
1806	NYSE	TTC	Thu, Jul 22, 1999	2.34	2.34	2.31	2.31
1805	NYSE	TTC	Wed, Jul 21, 1999	2.33	2.34	2.32	2.33
1804	NYSE	TTC	Tue, Jul 20, 1999	2.36	2.41	2.32	2.33
1803	NYSE	TTC	Mon, Jul 19, 1999	2.38	2.38	2.34	2.36
1802	NYSE	TTC	Fri, Jul 16, 1999	2.38	2.38	2.34	2.38
1801	NYSE	TTC	Thu, Jul 15, 1999	2.42	2.42	2.38	2.38
1800	NYSE	TTC	Wed, Jul 14, 1999	2.42	2.42	2.40	2.42
1799	NYSE	TTC	Tue, Jul 13, 1999	2.36	2.41	2.36	2.41
1798	NYSE	TTC	Mon, Jul 12, 1999	2.31	2.38	2.31	2.36
1797	NYSE	TTC	Fri, Jul 9, 1999	2.32	2.32	2.30	2.31
1796	NYSE	TTC	Thu, Jul 8, 1999	2.35	2.36	2.32	2.33
1795	NYSE	TTC	Wed, Jul 7, 1999	2.39	2.40	2.35	2.36
1794	NYSE	TTC	Tue, Jul 6, 1999	2.39	2.40	2.39	2.40
1793	NYSE	TTC	Fri, Jul 2, 1999	2.43	2.43	2.40	2.40
1792	NYSE	TTC	Thu, Jul 1, 1999	2.46	2.46	2.42	2.44
1791	NYSE	TTC	Wed, Jun 30, 1999	2.41	2.47	2.40	2.46
1790	NYSE	TTC	Tue, Jun 29, 1999	2.36	2.43	2.35	2.39
1789	NYSE	TTC	Mon, Jun 28, 1999	2.32	2.36	2.32	2.35
1788	NYSE	TTC	Fri, Jun 25, 1999	2.32	2.34	2.29	2.31
1787	NYSE	TTC	Thu, Jun 24, 1999	2.27	2.38	2.27	2.33
1786	NYSE	TTC	Wed, Jun 23, 1999	2.25	2.27	2.25	2.27
1785	NYSE	TTC	Tue, Jun 22, 1999	2.24	2.28	2.23	2.28
1784	NYSE	TTC	Mon, Jun 21, 1999	2.28	2.28	2.25	2.25
1783	NYSE	TTC	Fri, Jun 18, 1999	2.28	2.29	2.27	2.28
1782	NYSE	TTC	Thu, Jun 17, 1999	2.29	2.30	2.27	2.27
1781	NYSE	TTC	Wed, Jun 16, 1999	2.34	2.34	2.28	2.30
1780	NYSE	TTC	Tue, Jun 15, 1999	2.24	2.37	2.24	2.34
1779	NYSE	TTC	Mon, Jun 14, 1999	2.23	2.25	2.23	2.24
1778	NYSE	TTC	Fri, Jun 11, 1999	2.23	2.23	2.19	2.21
1777	NYSE	TTC	Thu, Jun 10, 1999	2.26	2.26	2.22	2.22
1776	NYSE	TTC	Wed, Jun 9, 1999	2.26	2.27	2.23	2.26
1775	NYSE	TTC	Tue, Jun 8, 1999	2.29	2.30	2.27	2.28
1774	NYSE	TTC	Mon, Jun 7, 1999	2.29	2.33	2.29	2.30
1773	NYSE	TTC	Fri, Jun 4, 1999	2.24	2.29	2.23	2.29
1772	NYSE	TTC	Thu, Jun 3, 1999	2.22	2.25	2.22	2.24
1771	NYSE	TTC	Wed, Jun 2, 1999	2.13	2.23	2.12	2.21
1770	NYSE	TTC	Tue, Jun 1, 1999	2.12	2.13	2.09	2.12
1769	NYSE	TTC	Fri, May 28, 1999	2.09	2.13	2.09	2.10
1768	NYSE	TTC	Thu, May 27, 1999	2.12	2.14	2.06	2.08
1767	NYSE	TTC	Wed, May 26, 1999	2.20	2.21	2.11	2.11
1766	NYSE	TTC	Tue, May 25, 1999	2.18	2.20	2.16	2.20
1765	NYSE	TTC	Mon, May 24, 1999	2.19	2.20	2.17	2.17
1764	NYSE	TTC	Fri, May 21, 1999	2.16	2.20	2.16	2.19
1763	NYSE	TTC	Thu, May 20, 1999	2.16	2.29	2.15	2.15
1762	NYSE	TTC	Wed, May 19, 1999	2.06	2.09	2.05	2.05
1761	NYSE	TTC	Tue, May 18, 1999	2.06	2.08	2.04	2.05
1760	NYSE	TTC	Mon, May 17, 1999	2.07	2.07	2.03	2.05
1759	NYSE	TTC	Fri, May 14, 1999	2.06	2.08	2.04	2.08
1758	NYSE	TTC	Thu, May 13, 1999	2.09	2.10	2.04	2.05
1757	NYSE	TTC	Wed, May 12, 1999	2.13	2.14	2.09	2.09
1756	NYSE	TTC	Tue, May 11, 1999	2.11	2.16	2.11	2.13
1755	NYSE	TTC	Mon, May 10, 1999	2.08	2.11	2.08	2.10
1754	NYSE	TTC	Fri, May 7, 1999	2.09	2.09	2.06	2.07
1753	NYSE	TTC	Thu, May 6, 1999	2.14	2.14	2.09	2.10
1752	NYSE	TTC	Wed, May 5, 1999	2.20	2.20	2.13	2.14
1751	NYSE	TTC	Tue, May 4, 1999	2.19	2.21	2.19	2.20
1750	NYSE	TTC	Mon, May 3, 1999	2.19	2.20	2.18	2.19
1749	NYSE	TTC	Fri, Apr 30, 1999	2.17	2.19	2.17	2.18
1748	NYSE	TTC	Thu, Apr 29, 1999	2.19	2.20	2.17	2.18
1747	NYSE	TTC	Wed, Apr 28, 1999	2.14	2.21	2.14	2.19
1746	NYSE	TTC	Tue, Apr 27, 1999	2.07	2.14	2.07	2.14
1745	NYSE	TTC	Mon, Apr 26, 1999	2.06	2.07	2.05	2.07
1744	NYSE	TTC	Fri, Apr 23, 1999	2.05	2.07	2.05	2.07
1743	NYSE	TTC	Thu, Apr 22, 1999	2.04	2.09	2.03	2.07
1742	NYSE	TTC	Wed, Apr 21, 1999	2.02	2.05	2.01	2.03
1741	NYSE	TTC	Tue, Apr 20, 1999	2.10	2.10	2.02	2.02
1740	NYSE	TTC	Mon, Apr 19, 1999	2.04	2.11	2.04	2.09
1739	NYSE	TTC	Fri, Apr 16, 1999	2.00	2.06	1.99	2.04
1738	NYSE	TTC	Thu, Apr 15, 1999	1.91	2.01	1.91	2.01
1737	NYSE	TTC	Wed, Apr 14, 1999	1.92	1.94	1.90	1.90
1736	NYSE	TTC	Tue, Apr 13, 1999	1.91	1.93	1.91	1.91
1735	NYSE	TTC	Mon, Apr 12, 1999	1.88	1.92	1.88	1.91
1734	NYSE	TTC	Fri, Apr 9, 1999	1.91	1.92	1.90	1.91
1733	NYSE	TTC	Thu, Apr 8, 1999	1.90	1.93	1.85	1.93
1732	NYSE	TTC	Wed, Apr 7, 1999	1.91	1.92	1.89	1.92
1731	NYSE	TTC	Tue, Apr 6, 1999	1.92	1.93	1.92	1.93
1730	NYSE	TTC	Mon, Apr 5, 1999	1.94	1.94	1.91	1.93
1729	NYSE	TTC	Thu, Apr 1, 1999	1.95	1.95	1.92	1.93
1728	NYSE	TTC	Wed, Mar 31, 1999	1.91	1.97	1.91	1.96
1727	NYSE	TTC	Tue, Mar 30, 1999	1.88	1.90	1.86	1.90
1726	NYSE	TTC	Mon, Mar 29, 1999	1.87	1.88	1.87	1.88
1725	NYSE	TTC	Fri, Mar 26, 1999	1.84	1.87	1.84	1.86
1724	NYSE	TTC	Thu, Mar 25, 1999	1.84	1.85	1.84	1.85
1723	NYSE	TTC	Wed, Mar 24, 1999	1.81	1.86	1.81	1.83
1722	NYSE	TTC	Tue, Mar 23, 1999	1.81	1.83	1.80	1.81
1721	NYSE	TTC	Mon, Mar 22, 1999	1.80	1.82	1.80	1.82
1720	NYSE	TTC	Fri, Mar 19, 1999	1.84	1.84	1.80	1.80
1719	NYSE	TTC	Thu, Mar 18, 1999	1.86	1.88	1.85	1.86
1718	NYSE	TTC	Wed, Mar 17, 1999	1.86	1.86	1.84	1.86
1717	NYSE	TTC	Tue, Mar 16, 1999	1.87	1.87	1.84	1.85
1716	NYSE	TTC	Mon, Mar 15, 1999	1.88	1.88	1.85	1.87
1715	NYSE	TTC	Fri, Mar 12, 1999	1.88	1.88	1.85	1.88
1714	NYSE	TTC	Thu, Mar 11, 1999	1.89	1.89	1.88	1.88
1713	NYSE	TTC	Wed, Mar 10, 1999	1.90	1.90	1.89	1.90
1712	NYSE	TTC	Tue, Mar 9, 1999	1.88	1.91	1.88	1.91
1711	NYSE	TTC	Mon, Mar 8, 1999	1.88	1.89	1.86	1.88
1710	NYSE	TTC	Fri, Mar 5, 1999	1.88	1.89	1.87	1.88
1709	NYSE	TTC	Thu, Mar 4, 1999	1.89	1.89	1.88	1.88
1708	NYSE	TTC	Wed, Mar 3, 1999	1.89	1.90	1.88	1.89
1707	NYSE	TTC	Tue, Mar 2, 1999	1.88	1.90	1.88	1.89
1706	NYSE	TTC	Mon, Mar 1, 1999	1.86	1.87	1.83	1.86
1705	NYSE	TTC	Fri, Feb 26, 1999	1.86	1.87	1.85	1.87
1704	NYSE	TTC	Thu, Feb 25, 1999	1.85	1.86	1.84	1.86
1703	NYSE	TTC	Wed, Feb 24, 1999	1.89	1.89	1.84	1.84
1702	NYSE	TTC	Tue, Feb 23, 1999	1.93	1.93	1.88	1.88
1701	NYSE	TTC	Mon, Feb 22, 1999	1.84	1.97	1.83	1.93
1700	NYSE	TTC	Fri, Feb 19, 1999	1.84	1.84	1.83	1.83
1699	NYSE	TTC	Thu, Feb 18, 1999	1.86	1.86	1.83	1.84
1698	NYSE	TTC	Wed, Feb 17, 1999	1.88	1.89	1.85	1.86
1697	NYSE	TTC	Tue, Feb 16, 1999	1.84	1.91	1.84	1.88
1696	NYSE	TTC	Fri, Feb 12, 1999	1.90	1.90	1.83	1.83
1695	NYSE	TTC	Thu, Feb 11, 1999	1.90	2.00	1.89	1.91
1694	NYSE	TTC	Wed, Feb 10, 1999	1.94	1.94	1.88	1.90
1693	NYSE	TTC	Tue, Feb 9, 1999	1.95	1.95	1.93	1.95
1692	NYSE	TTC	Mon, Feb 8, 1999	1.96	1.96	1.95	1.95
1691	NYSE	TTC	Fri, Feb 5, 1999	1.96	1.98	1.95	1.95
1690	NYSE	TTC	Thu, Feb 4, 1999	2.04	2.04	1.97	1.97
1689	NYSE	TTC	Wed, Feb 3, 1999	2.10	2.10	2.03	2.04
1688	NYSE	TTC	Tue, Feb 2, 1999	2.11	2.11	2.08	2.10
1687	NYSE	TTC	Mon, Feb 1, 1999	2.16	2.16	2.12	2.12
1686	NYSE	TTC	Fri, Jan 29, 1999	2.10	2.20	2.10	2.17
1685	NYSE	TTC	Thu, Jan 28, 1999	2.01	2.10	2.01	2.10
1684	NYSE	TTC	Wed, Jan 27, 1999	1.98	2.01	1.98	2.01
1683	NYSE	TTC	Tue, Jan 26, 1999	1.97	1.99	1.97	1.99
1682	NYSE	TTC	Mon, Jan 25, 1999	1.98	1.99	1.96	1.97
1681	NYSE	TTC	Fri, Jan 22, 1999	1.98	2.00	1.97	1.98
1680	NYSE	TTC	Thu, Jan 21, 1999	1.99	2.00	1.98	1.99
1679	NYSE	TTC	Wed, Jan 20, 1999	1.96	1.99	1.96	1.99
1678	NYSE	TTC	Tue, Jan 19, 1999	1.95	1.95	1.94	1.95
1677	NYSE	TTC	Fri, Jan 15, 1999	1.91	1.94	1.91	1.94
1676	NYSE	TTC	Thu, Jan 14, 1999	1.90	1.91	1.90	1.91
1675	NYSE	TTC	Wed, Jan 13, 1999	1.91	1.91	1.90	1.90
1674	NYSE	TTC	Tue, Jan 12, 1999	1.91	1.94	1.91	1.93
1673	NYSE	TTC	Mon, Jan 11, 1999	1.91	1.92	1.89	1.91
1672	NYSE	TTC	Fri, Jan 8, 1999	1.95	1.97	1.91	1.91
1671	NYSE	TTC	Thu, Jan 7, 1999	1.94	1.95	1.93	1.95
1670	NYSE	TTC	Wed, Jan 6, 1999	1.88	1.95	1.88	1.95
1669	NYSE	TTC	Tue, Jan 5, 1999	1.86	1.91	1.86	1.89
1668	NYSE	TTC	Mon, Jan 4, 1999	1.80	1.89	1.80	1.87
1667	NYSE	TTC	Thu, Dec 31, 1998	1.73	1.79	1.73	1.78
1666	NYSE	TTC	Wed, Dec 30, 1998	1.73	1.75	1.73	1.75
1665	NYSE	TTC	Tue, Dec 29, 1998	1.72	1.75	1.72	1.73
1664	NYSE	TTC	Mon, Dec 28, 1998	1.71	1.78	1.71	1.73
1663	NYSE	TTC	Thu, Dec 24, 1998	1.70	1.71	1.70	1.70
1662	NYSE	TTC	Wed, Dec 23, 1998	1.70	1.72	1.70	1.71
1661	NYSE	TTC	Tue, Dec 22, 1998	1.72	1.72	1.70	1.70
1660	NYSE	TTC	Mon, Dec 21, 1998	1.72	1.73	1.70	1.71
1659	NYSE	TTC	Fri, Dec 18, 1998	1.64	1.73	1.64	1.71
1658	NYSE	TTC	Thu, Dec 17, 1998	1.61	1.63	1.61	1.63
1657	NYSE	TTC	Wed, Dec 16, 1998	1.60	1.62	1.60	1.61
1656	NYSE	TTC	Tue, Dec 15, 1998	1.52	1.60	1.47	1.60
1655	NYSE	TTC	Mon, Dec 14, 1998	1.58	1.59	1.53	1.54
1654	NYSE	TTC	Fri, Dec 11, 1998	1.58	1.60	1.57	1.58
1653	NYSE	TTC	Thu, Dec 10, 1998	1.58	1.59	1.57	1.58
1652	NYSE	TTC	Wed, Dec 9, 1998	1.58	1.59	1.57	1.58
1651	NYSE	TTC	Tue, Dec 8, 1998	1.63	1.63	1.57	1.57
1650	NYSE	TTC	Mon, Dec 7, 1998	1.63	1.64	1.62	1.62
1649	NYSE	TTC	Fri, Dec 4, 1998	1.63	1.63	1.62	1.63
1648	NYSE	TTC	Thu, Dec 3, 1998	1.62	1.62	1.59	1.61
1647	NYSE	TTC	Wed, Dec 2, 1998	1.62	1.63	1.60	1.62
1646	NYSE	TTC	Tue, Dec 1, 1998	1.64	1.65	1.62	1.63
1645	NYSE	TTC	Mon, Nov 30, 1998	1.54	1.66	1.54	1.66
1644	NYSE	TTC	Fri, Nov 27, 1998	1.55	1.55	1.53	1.53
1643	NYSE	TTC	Wed, Nov 25, 1998	1.57	1.57	1.54	1.55
1642	NYSE	TTC	Tue, Nov 24, 1998	1.57	1.58	1.55	1.57
1641	NYSE	TTC	Mon, Nov 23, 1998	1.58	1.58	1.56	1.57
1640	NYSE	TTC	Fri, Nov 20, 1998	1.60	1.61	1.57	1.58
1639	NYSE	TTC	Thu, Nov 19, 1998	1.57	1.59	1.56	1.58
1638	NYSE	TTC	Wed, Nov 18, 1998	1.56	1.57	1.55	1.56
1637	NYSE	TTC	Tue, Nov 17, 1998	1.57	1.58	1.56	1.56
1636	NYSE	TTC	Mon, Nov 16, 1998	1.55	1.60	1.53	1.57
1635	NYSE	TTC	Fri, Nov 13, 1998	1.58	1.58	1.51	1.54
1634	NYSE	TTC	Thu, Nov 12, 1998	1.66	1.66	1.58	1.59
1633	NYSE	TTC	Wed, Nov 11, 1998	1.70	1.70	1.66	1.66
1632	NYSE	TTC	Tue, Nov 10, 1998	1.69	1.72	1.68	1.70
1631	NYSE	TTC	Mon, Nov 9, 1998	1.63	1.69	1.63	1.68
1630	NYSE	TTC	Fri, Nov 6, 1998	1.57	1.65	1.57	1.63
1629	NYSE	TTC	Thu, Nov 5, 1998	1.49	1.59	1.48	1.57
1628	NYSE	TTC	Wed, Nov 4, 1998	1.44	1.49	1.44	1.48
1627	NYSE	TTC	Tue, Nov 3, 1998	1.43	1.45	1.42	1.43
1626	NYSE	TTC	Mon, Nov 2, 1998	1.39	1.41	1.39	1.41
1625	NYSE	TTC	Fri, Oct 30, 1998	1.39	1.41	1.37	1.38
1624	NYSE	TTC	Thu, Oct 29, 1998	1.38	1.40	1.37	1.38
1623	NYSE	TTC	Wed, Oct 28, 1998	1.39	1.41	1.36	1.38
1622	NYSE	TTC	Tue, Oct 27, 1998	1.47	1.49	1.36	1.38
1621	NYSE	TTC	Mon, Oct 26, 1998	1.33	1.46	1.33	1.44
1620	NYSE	TTC	Fri, Oct 23, 1998	1.25	1.33	1.25	1.32
1619	NYSE	TTC	Thu, Oct 22, 1998	1.27	1.27	1.20	1.25
1618	NYSE	TTC	Wed, Oct 21, 1998	1.27	1.29	1.26	1.26
1617	NYSE	TTC	Tue, Oct 20, 1998	1.20	1.29	1.20	1.26
1616	NYSE	TTC	Mon, Oct 19, 1998	1.13	1.24	1.13	1.19
1615	NYSE	TTC	Fri, Oct 16, 1998	1.06	1.13	1.06	1.13
1614	NYSE	TTC	Thu, Oct 15, 1998	1.07	1.09	1.05	1.06
1613	NYSE	TTC	Wed, Oct 14, 1998	1.09	1.10	1.06	1.06
1612	NYSE	TTC	Tue, Oct 13, 1998	1.09	1.09	1.06	1.09
1611	NYSE	TTC	Mon, Oct 12, 1998	1.06	1.09	1.06	1.09
1610	NYSE	TTC	Fri, Oct 9, 1998	1.12	1.12	1.03	1.06
1609	NYSE	TTC	Thu, Oct 8, 1998	1.12	1.14	1.10	1.11
1608	NYSE	TTC	Wed, Oct 7, 1998	1.19	1.19	1.11	1.13
1607	NYSE	TTC	Tue, Oct 6, 1998	1.20	1.20	1.18	1.18
1606	NYSE	TTC	Mon, Oct 5, 1998	1.24	1.24	1.20	1.20
1605	NYSE	TTC	Fri, Oct 2, 1998	1.23	1.25	1.23	1.24
1604	NYSE	TTC	Thu, Oct 1, 1998	1.29	1.29	1.22	1.23
1603	NYSE	TTC	Wed, Sep 30, 1998	1.27	1.29	1.27	1.29
1602	NYSE	TTC	Tue, Sep 29, 1998	1.30	1.33	1.28	1.28
1601	NYSE	TTC	Mon, Sep 28, 1998	1.32	1.34	1.30	1.30
1600	NYSE	TTC	Fri, Sep 25, 1998	1.32	1.34	1.32	1.32
1599	NYSE	TTC	Thu, Sep 24, 1998	1.35	1.36	1.33	1.34
1598	NYSE	TTC	Wed, Sep 23, 1998	1.32	1.35	1.32	1.35
1597	NYSE	TTC	Tue, Sep 22, 1998	1.29	1.33	1.27	1.32
1596	NYSE	TTC	Mon, Sep 21, 1998	1.31	1.32	1.28	1.29
1595	NYSE	TTC	Fri, Sep 18, 1998	1.33	1.35	1.32	1.33
1594	NYSE	TTC	Thu, Sep 17, 1998	1.34	1.34	1.32	1.32
1593	NYSE	TTC	Wed, Sep 16, 1998	1.27	1.35	1.26	1.35
1592	NYSE	TTC	Tue, Sep 15, 1998	1.25	1.26	1.24	1.26
1591	NYSE	TTC	Mon, Sep 14, 1998	1.25	1.26	1.25	1.25
1590	NYSE	TTC	Fri, Sep 11, 1998	1.23	1.25	1.22	1.22
1589	NYSE	TTC	Thu, Sep 10, 1998	1.28	1.28	1.24	1.25
1588	NYSE	TTC	Wed, Sep 9, 1998	1.31	1.31	1.28	1.28
1587	NYSE	TTC	Tue, Sep 8, 1998	1.29	1.32	1.29	1.31
1586	NYSE	TTC	Fri, Sep 4, 1998	1.33	1.33	1.27	1.27
1585	NYSE	TTC	Thu, Sep 3, 1998	1.34	1.35	1.31	1.32
1584	NYSE	TTC	Wed, Sep 2, 1998	1.37	1.38	1.35	1.35
1583	NYSE	TTC	Tue, Sep 1, 1998	1.38	1.39	1.34	1.36
1582	NYSE	TTC	Mon, Aug 31, 1998	1.33	1.40	1.33	1.38
1581	NYSE	TTC	Fri, Aug 28, 1998	1.38	1.43	1.33	1.33
1580	NYSE	TTC	Thu, Aug 27, 1998	1.39	1.39	1.34	1.37
1579	NYSE	TTC	Wed, Aug 26, 1998	1.42	1.42	1.38	1.38
1578	NYSE	TTC	Tue, Aug 25, 1998	1.43	1.45	1.42	1.42
1577	NYSE	TTC	Mon, Aug 24, 1998	1.43	1.45	1.42	1.43
1576	NYSE	TTC	Fri, Aug 21, 1998	1.46	1.46	1.43	1.43
1575	NYSE	TTC	Thu, Aug 20, 1998	1.50	1.50	1.47	1.47
1574	NYSE	TTC	Wed, Aug 19, 1998	1.54	1.55	1.48	1.48
1573	NYSE	TTC	Tue, Aug 18, 1998	1.51	1.55	1.51	1.53
1572	NYSE	TTC	Mon, Aug 17, 1998	1.41	1.52	1.41	1.50
1571	NYSE	TTC	Fri, Aug 14, 1998	1.45	1.45	1.38	1.41
1570	NYSE	TTC	Thu, Aug 13, 1998	1.52	1.52	1.41	1.43
1569	NYSE	TTC	Wed, Aug 12, 1998	1.52	1.53	1.50	1.50
1568	NYSE	TTC	Tue, Aug 11, 1998	1.54	1.54	1.51	1.52
1567	NYSE	TTC	Mon, Aug 10, 1998	1.61	1.61	1.55	1.55
1566	NYSE	TTC	Fri, Aug 7, 1998	1.63	1.63	1.60	1.61
1565	NYSE	TTC	Thu, Aug 6, 1998	1.58	1.63	1.58	1.63
1564	NYSE	TTC	Wed, Aug 5, 1998	1.66	1.66	1.59	1.60
1563	NYSE	TTC	Tue, Aug 4, 1998	1.71	1.72	1.66	1.66
1562	NYSE	TTC	Mon, Aug 3, 1998	1.70	1.72	1.70	1.70
1561	NYSE	TTC	Fri, Jul 31, 1998	1.73	1.75	1.70	1.70
1560	NYSE	TTC	Thu, Jul 30, 1998	1.84	1.84	1.67	1.73
1559	NYSE	TTC	Wed, Jul 29, 1998	1.95	1.96	1.89	1.89
1558	NYSE	TTC	Tue, Jul 28, 1998	1.98	1.98	1.94	1.94
1557	NYSE	TTC	Mon, Jul 27, 1998	2.00	2.00	1.98	1.98
1556	NYSE	TTC	Fri, Jul 24, 1998	2.01	2.01	2.00	2.00
1555	NYSE	TTC	Thu, Jul 23, 1998	2.02	2.03	2.01	2.01
1554	NYSE	TTC	Wed, Jul 22, 1998	2.02	2.02	2.01	2.02
1553	NYSE	TTC	Tue, Jul 21, 1998	2.02	2.03	2.02	2.02
1552	NYSE	TTC	Mon, Jul 20, 1998	2.05	2.05	2.01	2.01
1551	NYSE	TTC	Fri, Jul 17, 1998	2.05	2.10	2.04	2.05
1550	NYSE	TTC	Thu, Jul 16, 1998	2.06	2.06	2.04	2.04
1549	NYSE	TTC	Wed, Jul 15, 1998	2.03	2.07	2.03	2.05
1548	NYSE	TTC	Tue, Jul 14, 1998	2.09	2.09	2.07	2.07
1547	NYSE	TTC	Mon, Jul 13, 1998	2.13	2.13	2.08	2.09
1546	NYSE	TTC	Fri, Jul 10, 1998	2.15	2.15	2.13	2.13
1545	NYSE	TTC	Thu, Jul 9, 1998	2.18	2.23	2.17	2.17
1544	NYSE	TTC	Wed, Jul 8, 1998	2.14	2.18	2.14	2.17
1543	NYSE	TTC	Tue, Jul 7, 1998	2.12	2.15	2.11	2.14
1542	NYSE	TTC	Mon, Jul 6, 1998	2.11	2.14	2.11	2.13
1541	NYSE	TTC	Thu, Jul 2, 1998	2.15	2.15	2.12	2.12
1540	NYSE	TTC	Wed, Jul 1, 1998	2.14	2.17	2.14	2.15
1539	NYSE	TTC	Tue, Jun 30, 1998	2.07	2.16	2.07	2.14
1538	NYSE	TTC	Mon, Jun 29, 1998	2.08	2.08	2.07	2.08
1537	NYSE	TTC	Fri, Jun 26, 1998	2.11	2.11	2.02	2.07
1536	NYSE	TTC	Thu, Jun 25, 1998	2.12	2.13	2.11	2.11
1535	NYSE	TTC	Wed, Jun 24, 1998	2.08	2.13	2.08	2.13
1534	NYSE	TTC	Tue, Jun 23, 1998	2.06	2.11	2.06	2.10
1533	NYSE	TTC	Mon, Jun 22, 1998	2.06	2.07	2.05	2.06
1532	NYSE	TTC	Fri, Jun 19, 1998	2.06	2.07	2.05	2.05
1531	NYSE	TTC	Thu, Jun 18, 1998	2.08	2.09	2.07	2.07
1530	NYSE	TTC	Wed, Jun 17, 1998	2.06	2.11	2.06	2.09
1529	NYSE	TTC	Tue, Jun 16, 1998	2.06	2.07	2.05	2.06
1528	NYSE	TTC	Mon, Jun 15, 1998	2.07	2.07	2.05	2.05
1527	NYSE	TTC	Fri, Jun 12, 1998	2.04	2.07	2.04	2.07
1526	NYSE	TTC	Thu, Jun 11, 1998	2.10	2.11	2.04	2.04
1525	NYSE	TTC	Wed, Jun 10, 1998	2.14	2.15	2.10	2.11
1524	NYSE	TTC	Tue, Jun 9, 1998	2.13	2.15	2.12	2.13
1523	NYSE	TTC	Mon, Jun 8, 1998	2.13	2.15	2.12	2.14
1522	NYSE	TTC	Fri, Jun 5, 1998	2.10	2.13	2.10	2.13
1521	NYSE	TTC	Thu, Jun 4, 1998	2.14	2.15	2.13	2.13
1520	NYSE	TTC	Wed, Jun 3, 1998	2.11	2.16	2.11	2.13
1519	NYSE	TTC	Tue, Jun 2, 1998	2.15	2.17	2.12	2.12
1518	NYSE	TTC	Mon, Jun 1, 1998	2.18	2.20	2.14	2.14
1517	NYSE	TTC	Fri, May 29, 1998	2.11	2.19	2.11	2.18
1516	NYSE	TTC	Thu, May 28, 1998	2.05	2.12	2.05	2.12
1515	NYSE	TTC	Wed, May 27, 1998	2.07	2.10	2.05	2.06
1514	NYSE	TTC	Tue, May 26, 1998	2.16	2.16	2.12	2.12
1513	NYSE	TTC	Fri, May 22, 1998	2.18	2.18	2.16	2.16
1512	NYSE	TTC	Thu, May 21, 1998	2.20	2.21	2.16	2.18
1511	NYSE	TTC	Wed, May 20, 1998	2.22	2.23	2.20	2.20
1510	NYSE	TTC	Tue, May 19, 1998	2.23	2.25	2.20	2.21
1509	NYSE	TTC	Mon, May 18, 1998	2.26	2.27	2.22	2.22
1508	NYSE	TTC	Fri, May 15, 1998	2.26	2.27	2.25	2.25
1507	NYSE	TTC	Thu, May 14, 1998	2.27	2.28	2.26	2.26
1506	NYSE	TTC	Wed, May 13, 1998	2.26	2.27	2.25	2.27
1505	NYSE	TTC	Tue, May 12, 1998	2.27	2.27	2.25	2.27
1504	NYSE	TTC	Mon, May 11, 1998	2.31	2.31	2.27	2.27
1503	NYSE	TTC	Fri, May 8, 1998	2.30	2.33	2.30	2.32
1502	NYSE	TTC	Thu, May 7, 1998	2.28	2.32	2.27	2.30
1501	NYSE	TTC	Wed, May 6, 1998	2.28	2.30	2.27	2.27
1500	NYSE	TTC	Tue, May 5, 1998	2.33	2.35	2.28	2.29
1499	NYSE	TTC	Mon, May 4, 1998	2.34	2.36	2.32	2.32
1498	NYSE	TTC	Fri, May 1, 1998	2.38	2.38	2.34	2.34
1497	NYSE	TTC	Thu, Apr 30, 1998	2.32	2.38	2.32	2.37
1496	NYSE	TTC	Wed, Apr 29, 1998	2.28	2.34	2.28	2.33
1495	NYSE	TTC	Tue, Apr 28, 1998	2.28	2.29	2.26	2.28
1494	NYSE	TTC	Mon, Apr 27, 1998	2.30	2.30	2.26	2.28
1493	NYSE	TTC	Fri, Apr 24, 1998	2.30	2.32	2.29	2.29
1492	NYSE	TTC	Thu, Apr 23, 1998	2.36	2.36	2.30	2.30
1491	NYSE	TTC	Wed, Apr 22, 1998	2.41	2.43	2.36	2.37
1490	NYSE	TTC	Tue, Apr 21, 1998	2.39	2.40	2.37	2.40
1489	NYSE	TTC	Mon, Apr 20, 1998	2.41	2.41	2.38	2.38
1488	NYSE	TTC	Fri, Apr 17, 1998	2.41	2.42	2.39	2.40
1487	NYSE	TTC	Thu, Apr 16, 1998	2.44	2.45	2.39	2.41
1486	NYSE	TTC	Wed, Apr 15, 1998	2.38	2.42	2.38	2.41
1485	NYSE	TTC	Tue, Apr 14, 1998	2.37	2.39	2.37	2.39
1484	NYSE	TTC	Mon, Apr 13, 1998	2.38	2.39	2.36	2.37
1483	NYSE	TTC	Thu, Apr 9, 1998	2.37	2.39	2.36	2.38
1482	NYSE	TTC	Wed, Apr 8, 1998	2.39	2.41	2.35	2.36
1481	NYSE	TTC	Tue, Apr 7, 1998	2.45	2.45	2.37	2.39
1480	NYSE	TTC	Mon, Apr 6, 1998	2.41	2.45	2.41	2.45
1479	NYSE	TTC	Fri, Apr 3, 1998	2.43	2.43	2.42	2.42
1478	NYSE	TTC	Thu, Apr 2, 1998	2.43	2.43	2.42	2.43
1477	NYSE	TTC	Wed, Apr 1, 1998	2.39	2.43	2.39	2.43
1476	NYSE	TTC	Tue, Mar 31, 1998	2.39	2.41	2.39	2.39
1475	NYSE	TTC	Mon, Mar 30, 1998	2.41	2.42	2.38	2.39
1474	NYSE	TTC	Fri, Mar 27, 1998	2.41	2.43	2.40	2.41
1473	NYSE	TTC	Thu, Mar 26, 1998	2.37	2.41	2.37	2.41
1472	NYSE	TTC	Wed, Mar 25, 1998	2.43	2.43	2.37	2.37
1471	NYSE	TTC	Tue, Mar 24, 1998	2.43	2.43	2.42	2.43
1470	NYSE	TTC	Mon, Mar 23, 1998	2.44	2.44	2.41	2.43
1469	NYSE	TTC	Fri, Mar 20, 1998	2.46	2.46	2.44	2.45
1468	NYSE	TTC	Thu, Mar 19, 1998	2.47	2.48	2.42	2.46
1467	NYSE	TTC	Wed, Mar 18, 1998	2.46	2.46	2.46	2.46
1466	NYSE	TTC	Tue, Mar 17, 1998	2.48	2.48	2.46	2.46
1465	NYSE	TTC	Mon, Mar 16, 1998	2.48	2.49	2.44	2.48
1464	NYSE	TTC	Fri, Mar 13, 1998	2.49	2.49	2.47	2.48
1463	NYSE	TTC	Thu, Mar 12, 1998	2.49	2.50	2.48	2.49
1462	NYSE	TTC	Wed, Mar 11, 1998	2.48	2.50	2.48	2.49
1461	NYSE	TTC	Tue, Mar 10, 1998	2.47	2.48	2.47	2.48
1460	NYSE	TTC	Mon, Mar 9, 1998	2.48	2.49	2.46	2.46
1459	NYSE	TTC	Fri, Mar 6, 1998	2.46	2.50	2.46	2.50
1458	NYSE	TTC	Thu, Mar 5, 1998	2.53	2.53	2.46	2.46
1457	NYSE	TTC	Wed, Mar 4, 1998	2.54	2.54	2.52	2.53
1456	NYSE	TTC	Tue, Mar 3, 1998	2.52	2.56	2.52	2.54
1455	NYSE	TTC	Mon, Mar 2, 1998	2.51	2.52	2.50	2.52
1454	NYSE	TTC	Fri, Feb 27, 1998	2.50	2.52	2.50	2.51
1453	NYSE	TTC	Thu, Feb 26, 1998	2.49	2.50	2.48	2.50
1452	NYSE	TTC	Wed, Feb 25, 1998	2.44	2.53	2.44	2.50
1451	NYSE	TTC	Tue, Feb 24, 1998	2.46	2.46	2.42	2.45
1450	NYSE	TTC	Mon, Feb 23, 1998	2.48	2.49	2.46	2.48
1449	NYSE	TTC	Fri, Feb 20, 1998	2.45	2.49	2.45	2.49
1448	NYSE	TTC	Thu, Feb 19, 1998	2.45	2.47	2.45	2.45
1447	NYSE	TTC	Wed, Feb 18, 1998	2.46	2.46	2.45	2.45
1446	NYSE	TTC	Tue, Feb 17, 1998	2.45	2.48	2.45	2.47
1445	NYSE	TTC	Fri, Feb 13, 1998	2.45	2.48	2.45	2.47
1444	NYSE	TTC	Thu, Feb 12, 1998	2.41	2.45	2.41	2.45
1443	NYSE	TTC	Wed, Feb 11, 1998	2.38	2.46	2.38	2.43
1442	NYSE	TTC	Tue, Feb 10, 1998	2.38	2.42	2.38	2.38
1441	NYSE	TTC	Mon, Feb 9, 1998	2.40	2.40	2.38	2.38
1440	NYSE	TTC	Fri, Feb 6, 1998	2.40	2.41	2.37	2.40
1439	NYSE	TTC	Thu, Feb 5, 1998	2.38	2.40	2.38	2.38
1438	NYSE	TTC	Wed, Feb 4, 1998	2.41	2.41	2.38	2.39
1437	NYSE	TTC	Tue, Feb 3, 1998	2.41	2.41	2.40	2.41
1436	NYSE	TTC	Mon, Feb 2, 1998	2.42	2.43	2.40	2.41
1435	NYSE	TTC	Fri, Jan 30, 1998	2.45	2.45	2.41	2.43
1434	NYSE	TTC	Thu, Jan 29, 1998	2.44	2.45	2.44	2.45
1433	NYSE	TTC	Wed, Jan 28, 1998	2.45	2.46	2.45	2.45
1432	NYSE	TTC	Tue, Jan 27, 1998	2.49	2.49	2.46	2.46
1431	NYSE	TTC	Mon, Jan 26, 1998	2.52	2.52	2.48	2.48
1430	NYSE	TTC	Fri, Jan 23, 1998	2.51	2.53	2.49	2.53
1429	NYSE	TTC	Thu, Jan 22, 1998	2.48	2.53	2.45	2.52
1428	NYSE	TTC	Wed, Jan 21, 1998	2.52	2.56	2.49	2.56
1427	NYSE	TTC	Tue, Jan 20, 1998	2.48	2.52	2.48	2.52
1426	NYSE	TTC	Fri, Jan 16, 1998	2.48	2.48	2.46	2.48
1425	NYSE	TTC	Thu, Jan 15, 1998	2.50	2.51	2.47	2.47
1424	NYSE	TTC	Wed, Jan 14, 1998	2.48	2.52	2.48	2.52
1423	NYSE	TTC	Tue, Jan 13, 1998	2.45	2.48	2.45	2.47
1422	NYSE	TTC	Mon, Jan 12, 1998	2.46	2.46	2.45	2.45
1421	NYSE	TTC	Fri, Jan 9, 1998	2.50	2.50	2.46	2.47
1420	NYSE	TTC	Thu, Jan 8, 1998	2.56	2.56	2.52	2.52
1419	NYSE	TTC	Wed, Jan 7, 1998	2.63	2.63	2.57	2.59
1418	NYSE	TTC	Tue, Jan 6, 1998	2.64	2.64	2.61	2.61
1417	NYSE	TTC	Mon, Jan 5, 1998	2.64	2.65	2.62	2.63
1416	NYSE	TTC	Fri, Jan 2, 1998	2.67	2.67	2.65	2.65
1415	NYSE	TTC	Wed, Dec 31, 1997	2.66	2.67	2.66	2.66
1414	NYSE	TTC	Tue, Dec 30, 1997	2.65	2.67	2.64	2.65
1413	NYSE	TTC	Mon, Dec 29, 1997	2.60	2.65	2.59	2.64
1412	NYSE	TTC	Fri, Dec 26, 1997	2.63	2.63	2.60	2.61
1411	NYSE	TTC	Wed, Dec 24, 1997	2.63	2.64	2.63	2.64
1410	NYSE	TTC	Tue, Dec 23, 1997	2.65	2.65	2.64	2.65
1409	NYSE	TTC	Mon, Dec 22, 1997	2.66	2.67	2.64	2.65
1408	NYSE	TTC	Fri, Dec 19, 1997	2.70	2.70	2.64	2.65
1407	NYSE	TTC	Thu, Dec 18, 1997	2.81	2.81	2.69	2.72
1406	NYSE	TTC	Wed, Dec 17, 1997	2.78	2.84	2.76	2.81
1405	NYSE	TTC	Tue, Dec 16, 1997	2.83	2.84	2.82	2.84
1404	NYSE	TTC	Mon, Dec 15, 1997	2.83	2.84	2.83	2.84
1403	NYSE	TTC	Fri, Dec 12, 1997	2.87	2.87	2.83	2.84
1402	NYSE	TTC	Thu, Dec 11, 1997	2.85	2.87	2.84	2.86
1401	NYSE	TTC	Wed, Dec 10, 1997	2.87	2.87	2.84	2.85
1400	NYSE	TTC	Tue, Dec 9, 1997	2.89	2.89	2.87	2.88
1399	NYSE	TTC	Mon, Dec 8, 1997	2.84	2.89	2.84	2.89
1398	NYSE	TTC	Fri, Dec 5, 1997	2.77	2.83	2.74	2.83
1397	NYSE	TTC	Thu, Dec 4, 1997	2.77	2.79	2.76	2.79
1396	NYSE	TTC	Wed, Dec 3, 1997	2.76	2.77	2.74	2.77
1395	NYSE	TTC	Tue, Dec 2, 1997	2.76	2.78	2.75	2.77
1394	NYSE	TTC	Mon, Dec 1, 1997	2.74	2.77	2.74	2.77
1393	NYSE	TTC	Fri, Nov 28, 1997	2.73	2.76	2.73	2.76
1392	NYSE	TTC	Wed, Nov 26, 1997	2.70	2.75	2.70	2.74
1391	NYSE	TTC	Tue, Nov 25, 1997	2.72	2.73	2.70	2.72
1390	NYSE	TTC	Mon, Nov 24, 1997	2.72	2.72	2.71	2.72
1389	NYSE	TTC	Fri, Nov 21, 1997	2.70	2.72	2.70	2.72
1388	NYSE	TTC	Thu, Nov 20, 1997	2.70	2.70	2.70	2.70
1387	NYSE	TTC	Wed, Nov 19, 1997	2.70	2.70	2.70	2.70
1386	NYSE	TTC	Tue, Nov 18, 1997	2.73	2.73	2.72	2.72
1385	NYSE	TTC	Mon, Nov 17, 1997	2.70	2.72	2.70	2.72
1384	NYSE	TTC	Fri, Nov 14, 1997	2.73	2.73	2.70	2.70
1383	NYSE	TTC	Thu, Nov 13, 1997	2.73	2.75	2.73	2.73
1382	NYSE	TTC	Wed, Nov 12, 1997	2.71	2.75	2.71	2.73
1381	NYSE	TTC	Tue, Nov 11, 1997	2.74	2.75	2.71	2.71
1380	NYSE	TTC	Mon, Nov 10, 1997	2.72	2.76	2.72	2.75
1379	NYSE	TTC	Fri, Nov 7, 1997	2.67	2.76	2.67	2.72
1378	NYSE	TTC	Thu, Nov 6, 1997	2.76	2.77	2.74	2.74
1377	NYSE	TTC	Wed, Nov 5, 1997	2.76	2.78	2.76	2.77
1376	NYSE	TTC	Tue, Nov 4, 1997	2.71	2.77	2.71	2.76
1375	NYSE	TTC	Mon, Nov 3, 1997	2.67	2.71	2.67	2.71
1374	NYSE	TTC	Fri, Oct 31, 1997	2.64	2.68	2.64	2.67
1373	NYSE	TTC	Thu, Oct 30, 1997	2.66	2.66	2.64	2.65
1372	NYSE	TTC	Wed, Oct 29, 1997	2.72	2.73	2.68	2.70
1371	NYSE	TTC	Tue, Oct 28, 1997	2.60	2.72	2.53	2.72
1370	NYSE	TTC	Mon, Oct 27, 1997	2.68	2.69	2.62	2.62
1369	NYSE	TTC	Fri, Oct 24, 1997	2.70	2.71	2.69	2.69
1368	NYSE	TTC	Thu, Oct 23, 1997	2.68	2.72	2.66	2.71
1367	NYSE	TTC	Wed, Oct 22, 1997	2.72	2.72	2.68	2.70
1366	NYSE	TTC	Tue, Oct 21, 1997	2.66	2.73	2.66	2.72
1365	NYSE	TTC	Mon, Oct 20, 1997	2.63	2.66	2.63	2.66
1364	NYSE	TTC	Fri, Oct 17, 1997	2.63	2.64	2.62	2.64
1363	NYSE	TTC	Thu, Oct 16, 1997	2.63	2.64	2.62	2.63
1362	NYSE	TTC	Wed, Oct 15, 1997	2.65	2.65	2.64	2.64
1361	NYSE	TTC	Tue, Oct 14, 1997	2.64	2.67	2.64	2.66
1360	NYSE	TTC	Mon, Oct 13, 1997	2.61	2.70	2.61	2.63
1359	NYSE	TTC	Fri, Oct 10, 1997	2.56	2.60	2.56	2.60
1358	NYSE	TTC	Thu, Oct 9, 1997	2.53	2.58	2.53	2.58
1357	NYSE	TTC	Wed, Oct 8, 1997	2.52	2.54	2.51	2.54
1356	NYSE	TTC	Tue, Oct 7, 1997	2.51	2.53	2.51	2.52
1355	NYSE	TTC	Mon, Oct 6, 1997	2.51	2.52	2.51	2.51
1354	NYSE	TTC	Fri, Oct 3, 1997	2.49	2.52	2.49	2.50
1353	NYSE	TTC	Thu, Oct 2, 1997	2.47	2.49	2.46	2.49
1352	NYSE	TTC	Wed, Oct 1, 1997	2.48	2.49	2.47	2.47
1351	NYSE	TTC	Tue, Sep 30, 1997	2.47	2.48	2.46	2.48
1350	NYSE	TTC	Mon, Sep 29, 1997	2.47	2.48	2.45	2.46
1349	NYSE	TTC	Fri, Sep 26, 1997	2.50	2.50	2.47	2.47
1348	NYSE	TTC	Thu, Sep 25, 1997	2.48	2.50	2.48	2.49
1347	NYSE	TTC	Wed, Sep 24, 1997	2.50	2.50	2.49	2.49
1346	NYSE	TTC	Tue, Sep 23, 1997	2.50	2.51	2.49	2.50
1345	NYSE	TTC	Mon, Sep 22, 1997	2.46	2.51	2.46	2.49
1344	NYSE	TTC	Fri, Sep 19, 1997	2.45	2.46	2.45	2.46
1343	NYSE	TTC	Thu, Sep 18, 1997	2.45	2.48	2.45	2.47
1342	NYSE	TTC	Wed, Sep 17, 1997	2.46	2.47	2.44	2.45
1341	NYSE	TTC	Tue, Sep 16, 1997	2.41	2.45	2.41	2.45
1340	NYSE	TTC	Mon, Sep 15, 1997	2.41	2.41	2.39	2.41
1339	NYSE	TTC	Fri, Sep 12, 1997	2.39	2.41	2.38	2.40
1338	NYSE	TTC	Thu, Sep 11, 1997	2.38	2.38	2.35	2.38
1337	NYSE	TTC	Wed, Sep 10, 1997	2.39	2.41	2.37	2.37
1336	NYSE	TTC	Tue, Sep 9, 1997	2.40	2.41	2.40	2.41
1335	NYSE	TTC	Mon, Sep 8, 1997	2.41	2.41	2.39	2.39
1334	NYSE	TTC	Fri, Sep 5, 1997	2.43	2.43	2.41	2.41
1333	NYSE	TTC	Thu, Sep 4, 1997	2.39	2.43	2.39	2.43
1332	NYSE	TTC	Wed, Sep 3, 1997	2.40	2.40	2.39	2.39
1331	NYSE	TTC	Tue, Sep 2, 1997	2.33	2.40	2.33	2.39
1330	NYSE	TTC	Fri, Aug 29, 1997	2.34	2.36	2.32	2.32
1329	NYSE	TTC	Thu, Aug 28, 1997	2.36	2.36	2.34	2.34
1328	NYSE	TTC	Wed, Aug 27, 1997	2.31	2.37	2.31	2.36
1327	NYSE	TTC	Tue, Aug 26, 1997	2.27	2.30	2.27	2.30
1326	NYSE	TTC	Mon, Aug 25, 1997	2.25	2.25	2.23	2.25
1325	NYSE	TTC	Fri, Aug 22, 1997	2.22	2.23	2.21	2.23
1324	NYSE	TTC	Thu, Aug 21, 1997	2.23	2.23	2.22	2.23
1323	NYSE	TTC	Wed, Aug 20, 1997	2.22	2.25	2.22	2.23
1322	NYSE	TTC	Tue, Aug 19, 1997	2.23	2.23	2.22	2.22
1321	NYSE	TTC	Mon, Aug 18, 1997	2.25	2.25	2.23	2.23
1320	NYSE	TTC	Fri, Aug 15, 1997	2.24	2.25	2.23	2.24
1319	NYSE	TTC	Thu, Aug 14, 1997	2.26	2.26	2.24	2.25
1318	NYSE	TTC	Wed, Aug 13, 1997	2.30	2.30	2.28	2.28
1317	NYSE	TTC	Tue, Aug 12, 1997	2.30	2.33	2.30	2.30
1316	NYSE	TTC	Mon, Aug 11, 1997	2.30	2.30	2.29	2.29
1315	NYSE	TTC	Fri, Aug 8, 1997	2.31	2.31	2.30	2.30
1314	NYSE	TTC	Thu, Aug 7, 1997	2.30	2.32	2.30	2.31
1313	NYSE	TTC	Wed, Aug 6, 1997	2.32	2.32	2.30	2.30
1312	NYSE	TTC	Tue, Aug 5, 1997	2.30	2.32	2.29	2.31
1311	NYSE	TTC	Mon, Aug 4, 1997	2.29	2.30	2.28	2.30
1310	NYSE	TTC	Fri, Aug 1, 1997	2.28	2.29	2.27	2.29
1309	NYSE	TTC	Thu, Jul 31, 1997	2.25	2.28	2.25	2.28
1308	NYSE	TTC	Wed, Jul 30, 1997	2.26	2.26	2.24	2.25
1307	NYSE	TTC	Tue, Jul 29, 1997	2.28	2.28	2.25	2.26
1306	NYSE	TTC	Mon, Jul 28, 1997	2.29	2.29	2.28	2.28
1305	NYSE	TTC	Fri, Jul 25, 1997	2.27	2.30	2.27	2.29
1304	NYSE	TTC	Thu, Jul 24, 1997	2.27	2.29	2.27	2.29
1303	NYSE	TTC	Wed, Jul 23, 1997	2.25	2.30	2.25	2.28
1302	NYSE	TTC	Tue, Jul 22, 1997	2.23	2.27	2.23	2.25
1301	NYSE	TTC	Mon, Jul 21, 1997	2.22	2.23	2.20	2.23
1300	NYSE	TTC	Fri, Jul 18, 1997	2.22	2.23	2.22	2.23
1299	NYSE	TTC	Thu, Jul 17, 1997	2.24	2.24	2.23	2.24
1298	NYSE	TTC	Wed, Jul 16, 1997	2.24	2.24	2.23	2.24
1297	NYSE	TTC	Tue, Jul 15, 1997	2.27	2.27	2.23	2.24
1296	NYSE	TTC	Mon, Jul 14, 1997	2.28	2.28	2.27	2.27
1295	NYSE	TTC	Fri, Jul 11, 1997	2.31	2.31	2.25	2.29
1294	NYSE	TTC	Thu, Jul 10, 1997	2.35	2.36	2.31	2.31
1293	NYSE	TTC	Wed, Jul 9, 1997	2.34	2.37	2.34	2.36
1292	NYSE	TTC	Tue, Jul 8, 1997	2.33	2.36	2.33	2.35
1291	NYSE	TTC	Mon, Jul 7, 1997	2.32	2.35	2.28	2.35
1290	NYSE	TTC	Thu, Jul 3, 1997	2.35	2.35	2.33	2.34
1289	NYSE	TTC	Wed, Jul 2, 1997	2.36	2.36	2.34	2.35
1288	NYSE	TTC	Tue, Jul 1, 1997	2.36	2.38	2.35	2.37
1287	NYSE	TTC	Mon, Jun 30, 1997	2.41	2.42	2.37	2.37
1286	NYSE	TTC	Fri, Jun 27, 1997	2.41	2.43	2.40	2.41
1285	NYSE	TTC	Thu, Jun 26, 1997	2.41	2.41	2.39	2.41
1284	NYSE	TTC	Wed, Jun 25, 1997	2.40	2.41	2.40	2.40
1283	NYSE	TTC	Tue, Jun 24, 1997	2.38	2.41	2.38	2.40
1282	NYSE	TTC	Mon, Jun 23, 1997	2.40	2.40	2.36	2.36
1281	NYSE	TTC	Fri, Jun 20, 1997	2.38	2.41	2.38	2.38
1280	NYSE	TTC	Thu, Jun 19, 1997	2.39	2.41	2.39	2.41
1279	NYSE	TTC	Wed, Jun 18, 1997	2.38	2.39	2.37	2.39
1278	NYSE	TTC	Tue, Jun 17, 1997	2.38	2.38	2.34	2.37
1277	NYSE	TTC	Mon, Jun 16, 1997	2.38	2.38	2.35	2.37
1276	NYSE	TTC	Fri, Jun 13, 1997	2.38	2.38	2.37	2.38
1275	NYSE	TTC	Thu, Jun 12, 1997	2.32	2.38	2.31	2.37
1274	NYSE	TTC	Wed, Jun 11, 1997	2.30	2.32	2.30	2.32
1273	NYSE	TTC	Tue, Jun 10, 1997	2.29	2.31	2.29	2.30
1272	NYSE	TTC	Mon, Jun 9, 1997	2.30	2.31	2.29	2.29
1271	NYSE	TTC	Fri, Jun 6, 1997	2.30	2.32	2.30	2.31
1270	NYSE	TTC	Thu, Jun 5, 1997	2.31	2.31	2.30	2.30
1269	NYSE	TTC	Wed, Jun 4, 1997	2.33	2.33	2.30	2.30
1268	NYSE	TTC	Tue, Jun 3, 1997	2.34	2.34	2.33	2.33
1267	NYSE	TTC	Mon, Jun 2, 1997	2.34	2.34	2.34	2.34
1266	NYSE	TTC	Fri, May 30, 1997	2.36	2.36	2.34	2.34
1265	NYSE	TTC	Thu, May 29, 1997	2.36	2.37	2.35	2.35
1264	NYSE	TTC	Wed, May 28, 1997	2.36	2.37	2.34	2.36
1263	NYSE	TTC	Tue, May 27, 1997	2.34	2.37	2.34	2.37
1262	NYSE	TTC	Fri, May 23, 1997	2.34	2.35	2.33	2.34
1261	NYSE	TTC	Thu, May 22, 1997	2.32	2.34	2.32	2.34
1260	NYSE	TTC	Wed, May 21, 1997	2.31	2.34	2.31	2.33
1259	NYSE	TTC	Tue, May 20, 1997	2.30	2.33	2.30	2.33
1258	NYSE	TTC	Mon, May 19, 1997	2.30	2.30	2.30	2.30
1257	NYSE	TTC	Fri, May 16, 1997	2.31	2.31	2.30	2.30
1256	NYSE	TTC	Thu, May 15, 1997	2.29	2.31	2.28	2.31
1255	NYSE	TTC	Wed, May 14, 1997	2.29	2.30	2.27	2.30
1254	NYSE	TTC	Tue, May 13, 1997	2.29	2.30	2.26	2.30
1253	NYSE	TTC	Mon, May 12, 1997	2.26	2.29	2.25	2.29
1252	NYSE	TTC	Fri, May 9, 1997	2.27	2.28	2.26	2.26
1251	NYSE	TTC	Thu, May 8, 1997	2.29	2.29	2.27	2.27
1250	NYSE	TTC	Wed, May 7, 1997	2.30	2.30	2.28	2.29
1249	NYSE	TTC	Tue, May 6, 1997	2.33	2.33	2.30	2.30
1248	NYSE	TTC	Mon, May 5, 1997	2.30	2.33	2.30	2.32
1247	NYSE	TTC	Fri, May 2, 1997	2.24	2.30	2.24	2.30
1246	NYSE	TTC	Thu, May 1, 1997	2.19	2.23	2.18	2.23
1245	NYSE	TTC	Wed, Apr 30, 1997	2.17	2.19	2.16	2.19
1244	NYSE	TTC	Tue, Apr 29, 1997	2.14	2.17	2.14	2.16
1243	NYSE	TTC	Mon, Apr 28, 1997	2.13	2.15	2.13	2.15
1242	NYSE	TTC	Fri, Apr 25, 1997	2.14	2.14	2.13	2.13
1241	NYSE	TTC	Thu, Apr 24, 1997	2.17	2.17	2.13	2.16
1240	NYSE	TTC	Wed, Apr 23, 1997	2.15	2.18	2.13	2.16
1239	NYSE	TTC	Tue, Apr 22, 1997	2.13	2.16	2.13	2.16
1238	NYSE	TTC	Mon, Apr 21, 1997	2.15	2.15	2.14	2.14
1237	NYSE	TTC	Fri, Apr 18, 1997	2.16	2.16	2.15	2.16
1236	NYSE	TTC	Thu, Apr 17, 1997	2.16	2.17	2.16	2.16
1235	NYSE	TTC	Wed, Apr 16, 1997	2.17	2.17	2.15	2.16
1234	NYSE	TTC	Tue, Apr 15, 1997	2.14	2.18	2.13	2.18
1233	NYSE	TTC	Mon, Apr 14, 1997	2.14	2.15	2.13	2.15
1232	NYSE	TTC	Fri, Apr 11, 1997	2.16	2.16	2.13	2.14
1231	NYSE	TTC	Thu, Apr 10, 1997	2.16	2.17	2.16	2.16
1230	NYSE	TTC	Wed, Apr 9, 1997	2.17	2.17	2.16	2.17
1229	NYSE	TTC	Tue, Apr 8, 1997	2.15	2.16	2.14	2.15
1228	NYSE	TTC	Mon, Apr 7, 1997	2.13	2.16	2.13	2.14
1227	NYSE	TTC	Fri, Apr 4, 1997	2.09	2.13	2.09	2.13
1226	NYSE	TTC	Thu, Apr 3, 1997	2.11	2.12	2.10	2.11
1225	NYSE	TTC	Wed, Apr 2, 1997	2.13	2.13	2.11	2.12
1224	NYSE	TTC	Tue, Apr 1, 1997	2.13	2.13	2.13	2.13
1223	NYSE	TTC	Mon, Mar 31, 1997	2.13	2.14	2.13	2.13
1222	NYSE	TTC	Thu, Mar 27, 1997	2.13	2.14	2.13	2.13
1221	NYSE	TTC	Wed, Mar 26, 1997	2.13	2.15	2.13	2.13
1220	NYSE	TTC	Tue, Mar 25, 1997	2.15	2.15	2.13	2.13
1219	NYSE	TTC	Mon, Mar 24, 1997	2.15	2.15	2.13	2.14
1218	NYSE	TTC	Fri, Mar 21, 1997	2.13	2.14	2.13	2.13
1217	NYSE	TTC	Thu, Mar 20, 1997	2.15	2.15	2.13	2.13
1216	NYSE	TTC	Wed, Mar 19, 1997	2.16	2.16	2.13	2.14
1215	NYSE	TTC	Tue, Mar 18, 1997	2.16	2.16	2.15	2.16
1214	NYSE	TTC	Mon, Mar 17, 1997	2.13	2.14	2.13	2.14
1213	NYSE	TTC	Fri, Mar 14, 1997	2.13	2.15	2.13	2.14
1212	NYSE	TTC	Thu, Mar 13, 1997	2.13	2.15	2.13	2.14
1211	NYSE	TTC	Wed, Mar 12, 1997	2.13	2.14	2.13	2.13
1210	NYSE	TTC	Tue, Mar 11, 1997	2.13	2.13	2.11	2.13
1209	NYSE	TTC	Mon, Mar 10, 1997	2.11	2.15	2.10	2.13
1208	NYSE	TTC	Fri, Mar 7, 1997	2.08	2.10	2.08	2.10
1207	NYSE	TTC	Thu, Mar 6, 1997	2.11	2.12	2.06	2.11
1206	NYSE	TTC	Wed, Mar 5, 1997	2.13	2.13	2.10	2.11
1205	NYSE	TTC	Tue, Mar 4, 1997	2.15	2.15	2.12	2.13
1204	NYSE	TTC	Mon, Mar 3, 1997	2.17	2.17	2.15	2.15
1203	NYSE	TTC	Fri, Feb 28, 1997	2.15	2.16	2.13	2.16
1202	NYSE	TTC	Thu, Feb 27, 1997	2.17	2.18	2.14	2.14
1201	NYSE	TTC	Wed, Feb 26, 1997	2.16	2.20	2.16	2.20
1200	NYSE	TTC	Tue, Feb 25, 1997	2.17	2.17	2.16	2.16
1199	NYSE	TTC	Mon, Feb 24, 1997	2.16	2.16	2.16	2.16
1198	NYSE	TTC	Fri, Feb 21, 1997	2.16	2.16	2.15	2.16
1197	NYSE	TTC	Thu, Feb 20, 1997	2.18	2.18	2.16	2.16
1196	NYSE	TTC	Wed, Feb 19, 1997	2.18	2.18	2.16	2.18
1195	NYSE	TTC	Tue, Feb 18, 1997	2.18	2.20	2.17	2.17
1194	NYSE	TTC	Fri, Feb 14, 1997	2.19	2.19	2.16	2.17
1193	NYSE	TTC	Thu, Feb 13, 1997	2.20	2.20	2.17	2.20
1192	NYSE	TTC	Wed, Feb 12, 1997	2.19	2.20	2.17	2.20
1191	NYSE	TTC	Tue, Feb 11, 1997	2.18	2.20	2.17	2.17
1190	NYSE	TTC	Mon, Feb 10, 1997	2.16	2.19	2.16	2.19
1189	NYSE	TTC	Fri, Feb 7, 1997	2.17	2.19	2.16	2.16
1188	NYSE	TTC	Thu, Feb 6, 1997	2.17	2.19	2.17	2.17
1187	NYSE	TTC	Wed, Feb 5, 1997	2.17	2.18	2.16	2.17
1186	NYSE	TTC	Tue, Feb 4, 1997	2.19	2.19	2.15	2.16
1185	NYSE	TTC	Mon, Feb 3, 1997	2.20	2.21	2.17	2.20
1184	NYSE	TTC	Fri, Jan 31, 1997	2.21	2.23	2.18	2.20
1183	NYSE	TTC	Thu, Jan 30, 1997	2.20	2.22	2.18	2.20
1182	NYSE	TTC	Wed, Jan 29, 1997	2.18	2.19	2.16	2.18
1181	NYSE	TTC	Tue, Jan 28, 1997	2.18	2.19	2.16	2.18
1180	NYSE	TTC	Mon, Jan 27, 1997	2.17	2.18	2.16	2.18
1179	NYSE	TTC	Fri, Jan 24, 1997	2.13	2.17	2.13	2.17
1178	NYSE	TTC	Thu, Jan 23, 1997	2.13	2.16	2.13	2.14
1177	NYSE	TTC	Wed, Jan 22, 1997	2.19	2.19	2.12	2.15
1176	NYSE	TTC	Tue, Jan 21, 1997	2.25	2.25	2.20	2.20
1175	NYSE	TTC	Mon, Jan 20, 1997	2.23	2.29	2.23	2.27
1174	NYSE	TTC	Fri, Jan 17, 1997	2.21	2.26	2.16	2.21
1173	NYSE	TTC	Thu, Jan 16, 1997	2.21	2.23	2.20	2.21
1172	NYSE	TTC	Wed, Jan 15, 1997	2.19	2.22	2.19	2.20
1171	NYSE	TTC	Tue, Jan 14, 1997	2.17	2.18	2.16	2.18
1170	NYSE	TTC	Mon, Jan 13, 1997	2.18	2.18	2.16	2.17
1169	NYSE	TTC	Fri, Jan 10, 1997	2.16	2.17	2.16	2.17
1168	NYSE	TTC	Thu, Jan 9, 1997	2.18	2.18	2.16	2.16
1167	NYSE	TTC	Wed, Jan 8, 1997	2.22	2.22	2.18	2.18
1166	NYSE	TTC	Tue, Jan 7, 1997	2.22	2.22	2.20	2.21
1165	NYSE	TTC	Mon, Jan 6, 1997	2.23	2.23	2.22	2.23
1164	NYSE	TTC	Fri, Jan 3, 1997	2.23	2.23	2.20	2.22
1163	NYSE	TTC	Thu, Jan 2, 1997	2.27	2.27	2.21	2.21
1162	NYSE	TTC	Tue, Dec 31, 1996	2.26	2.28	2.25	2.28
1161	NYSE	TTC	Mon, Dec 30, 1996	2.24	2.26	2.23	2.24
1160	NYSE	TTC	Fri, Dec 27, 1996	2.20	2.23	2.20	2.23
1159	NYSE	TTC	Thu, Dec 26, 1996	2.22	2.23	2.22	2.22
1158	NYSE	TTC	Tue, Dec 24, 1996	2.22	2.23	2.22	2.22
1157	NYSE	TTC	Mon, Dec 23, 1996	2.23	2.23	2.22	2.23
1156	NYSE	TTC	Fri, Dec 20, 1996	2.21	2.24	2.21	2.23
1155	NYSE	TTC	Thu, Dec 19, 1996	2.15	2.20	2.15	2.20
1154	NYSE	TTC	Wed, Dec 18, 1996	2.13	2.20	2.13	2.16
1153	NYSE	TTC	Tue, Dec 17, 1996	2.14	2.14	2.13	2.13
1152	NYSE	TTC	Mon, Dec 16, 1996	2.15	2.16	2.14	2.14
1151	NYSE	TTC	Fri, Dec 13, 1996	2.16	2.16	2.12	2.15
1150	NYSE	TTC	Thu, Dec 12, 1996	2.15	2.16	2.13	2.15
1149	NYSE	TTC	Wed, Dec 11, 1996	2.22	2.22	2.16	2.16
1148	NYSE	TTC	Tue, Dec 10, 1996	2.21	2.23	2.21	2.22
1147	NYSE	TTC	Mon, Dec 9, 1996	2.12	2.20	2.12	2.20
1146	NYSE	TTC	Fri, Dec 6, 1996	2.15	2.15	2.08	2.13
1145	NYSE	TTC	Thu, Dec 5, 1996	2.18	2.18	2.16	2.16
1144	NYSE	TTC	Wed, Dec 4, 1996	2.20	2.21	2.18	2.18
1143	NYSE	TTC	Tue, Dec 3, 1996	2.22	2.23	2.20	2.21
1142	NYSE	TTC	Mon, Dec 2, 1996	2.22	2.23	2.21	2.23
1141	NYSE	TTC	Fri, Nov 29, 1996	2.21	2.23	2.21	2.23
1140	NYSE	TTC	Wed, Nov 27, 1996	2.17	2.22	2.16	2.22
1139	NYSE	TTC	Tue, Nov 26, 1996	2.17	2.18	2.16	2.17
1138	NYSE	TTC	Mon, Nov 25, 1996	2.16	2.18	2.16	2.17
1137	NYSE	TTC	Fri, Nov 22, 1996	2.13	2.17	2.13	2.17
1136	NYSE	TTC	Thu, Nov 21, 1996	2.12	2.13	2.12	2.12
1135	NYSE	TTC	Wed, Nov 20, 1996	2.12	2.13	2.11	2.12
1134	NYSE	TTC	Tue, Nov 19, 1996	2.09	2.13	2.09	2.12
1133	NYSE	TTC	Mon, Nov 18, 1996	2.09	2.09	2.08	2.09
1132	NYSE	TTC	Fri, Nov 15, 1996	2.14	2.14	2.09	2.09
1131	NYSE	TTC	Thu, Nov 14, 1996	2.13	2.14	2.13	2.13
1130	NYSE	TTC	Wed, Nov 13, 1996	2.13	2.16	2.13	2.13
1129	NYSE	TTC	Tue, Nov 12, 1996	2.07	2.13	2.07	2.13
1128	NYSE	TTC	Mon, Nov 11, 1996	2.06	2.07	2.05	2.06
1127	NYSE	TTC	Fri, Nov 8, 1996	2.05	2.06	2.05	2.06
1126	NYSE	TTC	Thu, Nov 7, 1996	2.02	2.05	2.02	2.05
1125	NYSE	TTC	Wed, Nov 6, 1996	2.02	2.03	2.02	2.03
1124	NYSE	TTC	Tue, Nov 5, 1996	2.02	2.02	2.00	2.02
1123	NYSE	TTC	Mon, Nov 4, 1996	1.98	2.00	1.98	2.00
1122	NYSE	TTC	Fri, Nov 1, 1996	1.98	1.98	1.97	1.98
1121	NYSE	TTC	Thu, Oct 31, 1996	1.98	1.98	1.92	1.96
1120	NYSE	TTC	Wed, Oct 30, 1996	2.02	2.04	1.98	1.99
1119	NYSE	TTC	Tue, Oct 29, 1996	2.02	2.03	2.02	2.02
1118	NYSE	TTC	Mon, Oct 28, 1996	2.03	2.03	2.02	2.02
1117	NYSE	TTC	Fri, Oct 25, 1996	2.03	2.05	2.02	2.03
1116	NYSE	TTC	Thu, Oct 24, 1996	2.08	2.08	2.04	2.05
1115	NYSE	TTC	Wed, Oct 23, 1996	2.02	2.06	2.01	2.06
1114	NYSE	TTC	Tue, Oct 22, 1996	2.05	2.05	2.02	2.02
1113	NYSE	TTC	Mon, Oct 21, 1996	2.07	2.07	2.06	2.06
1112	NYSE	TTC	Fri, Oct 18, 1996	2.07	2.08	2.06	2.07
1111	NYSE	TTC	Thu, Oct 17, 1996	2.04	2.06	2.04	2.05
1110	NYSE	TTC	Wed, Oct 16, 1996	2.03	2.05	2.02	2.04
1109	NYSE	TTC	Tue, Oct 15, 1996	2.05	2.05	2.04	2.04
1108	NYSE	TTC	Mon, Oct 14, 1996	2.05	2.05	2.05	2.05
1107	NYSE	TTC	Fri, Oct 11, 1996	2.02	2.05	2.02	2.04
1106	NYSE	TTC	Thu, Oct 10, 1996	2.05	2.05	2.02	2.03
1105	NYSE	TTC	Wed, Oct 9, 1996	2.06	2.06	2.05	2.05
1104	NYSE	TTC	Tue, Oct 8, 1996	2.06	2.06	2.05	2.05
1103	NYSE	TTC	Mon, Oct 7, 1996	2.05	2.06	2.04	2.06
1102	NYSE	TTC	Fri, Oct 4, 1996	2.05	2.06	2.05	2.05
1101	NYSE	TTC	Thu, Oct 3, 1996	2.05	2.06	2.03	2.06
1100	NYSE	TTC	Wed, Oct 2, 1996	2.08	2.09	2.05	2.06
1099	NYSE	TTC	Tue, Oct 1, 1996	2.09	2.10	2.08	2.08
1098	NYSE	TTC	Mon, Sep 30, 1996	2.09	2.09	2.08	2.08
1097	NYSE	TTC	Fri, Sep 27, 1996	2.09	2.09	2.08	2.09
1096	NYSE	TTC	Thu, Sep 26, 1996	2.08	2.09	2.06	2.08
1095	NYSE	TTC	Wed, Sep 25, 1996	2.11	2.11	2.09	2.09
1094	NYSE	TTC	Tue, Sep 24, 1996	2.11	2.12	2.11	2.11
1093	NYSE	TTC	Mon, Sep 23, 1996	2.12	2.12	2.11	2.11
1092	NYSE	TTC	Fri, Sep 20, 1996	2.11	2.13	2.11	2.13
1091	NYSE	TTC	Thu, Sep 19, 1996	2.11	2.12	2.10	2.11
1090	NYSE	TTC	Wed, Sep 18, 1996	2.11	2.12	2.09	2.12
1089	NYSE	TTC	Tue, Sep 17, 1996	2.12	2.12	2.11	2.12
1088	NYSE	TTC	Mon, Sep 16, 1996	2.10	2.11	2.09	2.11
1087	NYSE	TTC	Fri, Sep 13, 1996	2.11	2.12	2.10	2.10
1086	NYSE	TTC	Thu, Sep 12, 1996	2.12	2.13	2.10	2.10
1085	NYSE	TTC	Wed, Sep 11, 1996	2.08	2.11	2.08	2.10
1084	NYSE	TTC	Tue, Sep 10, 1996	2.03	2.07	2.02	2.06
1083	NYSE	TTC	Mon, Sep 9, 1996	1.98	2.02	1.98	2.02
1082	NYSE	TTC	Fri, Sep 6, 1996	1.95	1.98	1.95	1.98
1081	NYSE	TTC	Thu, Sep 5, 1996	1.95	1.95	1.95	1.95
1080	NYSE	TTC	Wed, Sep 4, 1996	1.95	1.96	1.95	1.95
1079	NYSE	TTC	Tue, Sep 3, 1996	1.96	1.96	1.94	1.96
1078	NYSE	TTC	Fri, Aug 30, 1996	1.92	1.95	1.90	1.95
1077	NYSE	TTC	Thu, Aug 29, 1996	1.91	1.93	1.91	1.91
1076	NYSE	TTC	Wed, Aug 28, 1996	1.98	1.98	1.89	1.91
1075	NYSE	TTC	Tue, Aug 27, 1996	2.00	2.00	1.97	1.98
1074	NYSE	TTC	Mon, Aug 26, 1996	1.95	2.00	1.95	2.00
1073	NYSE	TTC	Fri, Aug 23, 1996	1.97	1.97	1.94	1.95
1072	NYSE	TTC	Thu, Aug 22, 1996	1.97	1.98	1.97	1.97
1071	NYSE	TTC	Wed, Aug 21, 1996	1.97	1.97	1.95	1.97
1070	NYSE	TTC	Tue, Aug 20, 1996	1.96	1.97	1.96	1.97
1069	NYSE	TTC	Mon, Aug 19, 1996	1.97	1.97	1.96	1.97
1068	NYSE	TTC	Fri, Aug 16, 1996	1.95	1.98	1.94	1.98
1067	NYSE	TTC	Thu, Aug 15, 1996	1.94	1.95	1.94	1.94
1066	NYSE	TTC	Wed, Aug 14, 1996	1.95	1.95	1.94	1.94
1065	NYSE	TTC	Tue, Aug 13, 1996	1.94	1.95	1.94	1.94
1064	NYSE	TTC	Mon, Aug 12, 1996	1.94	1.95	1.94	1.95
1063	NYSE	TTC	Fri, Aug 9, 1996	1.95	1.96	1.95	1.95
1062	NYSE	TTC	Thu, Aug 8, 1996	1.95	1.96	1.95	1.96
1061	NYSE	TTC	Wed, Aug 7, 1996	1.95	1.95	1.94	1.94
1060	NYSE	TTC	Tue, Aug 6, 1996	1.95	1.95	1.95	1.95
1059	NYSE	TTC	Mon, Aug 5, 1996	1.95	1.95	1.95	1.95
1058	NYSE	TTC	Fri, Aug 2, 1996	1.92	1.95	1.91	1.95
1057	NYSE	TTC	Thu, Aug 1, 1996	1.91	1.92	1.91	1.91
1056	NYSE	TTC	Wed, Jul 31, 1996	1.92	1.92	1.90	1.90
1055	NYSE	TTC	Tue, Jul 30, 1996	1.91	1.91	1.91	1.91
1054	NYSE	TTC	Mon, Jul 29, 1996	1.91	1.91	1.91	1.91
1053	NYSE	TTC	Fri, Jul 26, 1996	1.90	1.92	1.90	1.91
1052	NYSE	TTC	Thu, Jul 25, 1996	1.88	1.91	1.88	1.91
1051	NYSE	TTC	Wed, Jul 24, 1996	1.88	1.89	1.88	1.88
1050	NYSE	TTC	Tue, Jul 23, 1996	1.91	1.93	1.89	1.90
1049	NYSE	TTC	Mon, Jul 22, 1996	1.94	1.94	1.88	1.92
1048	NYSE	TTC	Fri, Jul 19, 1996	1.93	1.94	1.93	1.93
1047	NYSE	TTC	Thu, Jul 18, 1996	1.91	1.93	1.91	1.92
1046	NYSE	TTC	Wed, Jul 17, 1996	1.91	1.92	1.91	1.91
1045	NYSE	TTC	Tue, Jul 16, 1996	1.91	1.91	1.90	1.91
1044	NYSE	TTC	Mon, Jul 15, 1996	1.96	1.97	1.91	1.91
1043	NYSE	TTC	Fri, Jul 12, 1996	1.98	1.98	1.96	1.96
1042	NYSE	TTC	Thu, Jul 11, 1996	2.00	2.00	1.96	1.97
1041	NYSE	TTC	Wed, Jul 10, 1996	2.02	2.02	1.99	2.00
1040	NYSE	TTC	Tue, Jul 9, 1996	2.03	2.03	2.01	2.02
1039	NYSE	TTC	Mon, Jul 8, 1996	2.06	2.06	2.04	2.05
1038	NYSE	TTC	Fri, Jul 5, 1996	2.08	2.08	2.07	2.07
1037	NYSE	TTC	Wed, Jul 3, 1996	2.08	2.08	2.06	2.07
1036	NYSE	TTC	Tue, Jul 2, 1996	2.08	2.09	2.08	2.08
1035	NYSE	TTC	Mon, Jul 1, 1996	2.09	2.09	2.08	2.08
1034	NYSE	TTC	Fri, Jun 28, 1996	2.09	2.12	2.07	2.07
1033	NYSE	TTC	Thu, Jun 27, 1996	2.08	2.09	2.06	2.09
1032	NYSE	TTC	Wed, Jun 26, 1996	2.09	2.09	2.07	2.08
1031	NYSE	TTC	Tue, Jun 25, 1996	2.14	2.15	2.09	2.09
1030	NYSE	TTC	Mon, Jun 24, 1996	2.16	2.16	2.14	2.14
1029	NYSE	TTC	Fri, Jun 21, 1996	2.15	2.16	2.15	2.16
1028	NYSE	TTC	Thu, Jun 20, 1996	2.15	2.16	2.14	2.16
1027	NYSE	TTC	Wed, Jun 19, 1996	2.14	2.16	2.14	2.15
1026	NYSE	TTC	Tue, Jun 18, 1996	2.13	2.15	2.12	2.14
1025	NYSE	TTC	Mon, Jun 17, 1996	2.09	2.12	2.09	2.12
1024	NYSE	TTC	Fri, Jun 14, 1996	2.09	2.09	2.09	2.09
1023	NYSE	TTC	Thu, Jun 13, 1996	2.09	2.09	2.08	2.09
1022	NYSE	TTC	Wed, Jun 12, 1996	2.08	2.09	2.08	2.09
1021	NYSE	TTC	Tue, Jun 11, 1996	2.05	2.09	2.05	2.07
1020	NYSE	TTC	Mon, Jun 10, 1996	2.08	2.08	2.05	2.05
1019	NYSE	TTC	Fri, Jun 7, 1996	2.05	2.07	2.05	2.06
1018	NYSE	TTC	Thu, Jun 6, 1996	2.04	2.07	2.04	2.05
1017	NYSE	TTC	Wed, Jun 5, 1996	2.02	2.05	2.02	2.03
1016	NYSE	TTC	Tue, Jun 4, 1996	1.99	2.02	1.99	2.02
1015	NYSE	TTC	Mon, Jun 3, 1996	1.98	2.00	1.98	2.00
1014	NYSE	TTC	Fri, May 31, 1996	1.93	1.98	1.93	1.96
1013	NYSE	TTC	Thu, May 30, 1996	1.95	1.95	1.92	1.93
1012	NYSE	TTC	Wed, May 29, 1996	1.95	1.98	1.94	1.95
1011	NYSE	TTC	Tue, May 28, 1996	1.94	1.95	1.92	1.95
1010	NYSE	TTC	Fri, May 24, 1996	1.95	1.95	1.94	1.95
1009	NYSE	TTC	Thu, May 23, 1996	1.93	1.95	1.93	1.95
1008	NYSE	TTC	Wed, May 22, 1996	1.92	1.93	1.91	1.93
1007	NYSE	TTC	Tue, May 21, 1996	1.95	1.95	1.93	1.93
1006	NYSE	TTC	Mon, May 20, 1996	1.94	1.95	1.93	1.95
1005	NYSE	TTC	Fri, May 17, 1996	1.95	1.95	1.91	1.94
1004	NYSE	TTC	Thu, May 16, 1996	1.94	1.95	1.93	1.95
1003	NYSE	TTC	Wed, May 15, 1996	1.94	1.97	1.94	1.94
1002	NYSE	TTC	Tue, May 14, 1996	1.94	1.95	1.94	1.95
1001	NYSE	TTC	Mon, May 13, 1996	1.93	1.95	1.93	1.94
1000	NYSE	TTC	Fri, May 10, 1996	1.92	1.93	1.92	1.93
999	NYSE	TTC	Thu, May 9, 1996	1.92	1.93	1.91	1.92
998	NYSE	TTC	Wed, May 8, 1996	1.92	1.94	1.91	1.91
997	NYSE	TTC	Tue, May 7, 1996	2.00	2.00	1.97	1.98
996	NYSE	TTC	Mon, May 6, 1996	2.03	2.03	2.00	2.00
995	NYSE	TTC	Fri, May 3, 1996	2.05	2.09	2.05	2.05
994	NYSE	TTC	Thu, May 2, 1996	2.03	2.05	2.03	2.04
993	NYSE	TTC	Wed, May 1, 1996	2.00	2.03	1.99	2.02
992	NYSE	TTC	Tue, Apr 30, 1996	2.00	2.00	1.99	1.99
991	NYSE	TTC	Mon, Apr 29, 1996	1.95	2.02	1.95	2.01
990	NYSE	TTC	Fri, Apr 26, 1996	1.96	1.97	1.95	1.96
989	NYSE	TTC	Thu, Apr 25, 1996	1.96	1.97	1.94	1.95
988	NYSE	TTC	Wed, Apr 24, 1996	1.96	1.98	1.95	1.96
987	NYSE	TTC	Tue, Apr 23, 1996	1.95	1.96	1.94	1.95
986	NYSE	TTC	Mon, Apr 22, 1996	1.98	1.98	1.95	1.95
985	NYSE	TTC	Fri, Apr 19, 1996	2.00	2.02	1.98	1.98
984	NYSE	TTC	Thu, Apr 18, 1996	1.96	1.98	1.95	1.98
983	NYSE	TTC	Wed, Apr 17, 1996	1.95	1.97	1.95	1.96
982	NYSE	TTC	Tue, Apr 16, 1996	1.95	1.96	1.93	1.94
981	NYSE	TTC	Mon, Apr 15, 1996	1.94	1.98	1.94	1.95
980	NYSE	TTC	Fri, Apr 12, 1996	1.94	1.94	1.91	1.94
979	NYSE	TTC	Thu, Apr 11, 1996	1.93	1.94	1.91	1.93
978	NYSE	TTC	Wed, Apr 10, 1996	2.03	2.03	1.94	1.94
977	NYSE	TTC	Tue, Apr 9, 1996	2.01	2.05	2.01	2.05
976	NYSE	TTC	Mon, Apr 8, 1996	2.03	2.03	2.01	2.01
975	NYSE	TTC	Thu, Apr 4, 1996	2.05	2.05	2.02	2.02
974	NYSE	TTC	Wed, Apr 3, 1996	2.01	2.04	2.01	2.04
973	NYSE	TTC	Tue, Apr 2, 1996	1.98	2.00	1.98	2.00
972	NYSE	TTC	Mon, Apr 1, 1996	1.99	2.00	1.98	1.98
971	NYSE	TTC	Fri, Mar 29, 1996	2.02	2.02	2.01	2.01
970	NYSE	TTC	Thu, Mar 28, 1996	2.05	2.05	2.02	2.02
969	NYSE	TTC	Wed, Mar 27, 1996	2.03	2.06	2.03	2.05
968	NYSE	TTC	Tue, Mar 26, 1996	2.03	2.05	2.03	2.03
967	NYSE	TTC	Mon, Mar 25, 1996	2.06	2.07	2.04	2.04
966	NYSE	TTC	Fri, Mar 22, 1996	2.05	2.08	2.05	2.05
965	NYSE	TTC	Thu, Mar 21, 1996	2.05	2.06	2.04	2.05
964	NYSE	TTC	Wed, Mar 20, 1996	2.05	2.05	2.04	2.05
963	NYSE	TTC	Tue, Mar 19, 1996	2.05	2.06	2.04	2.05
962	NYSE	TTC	Mon, Mar 18, 1996	2.05	2.06	2.05	2.06
961	NYSE	TTC	Fri, Mar 15, 1996	1.96	2.03	1.96	2.03
960	NYSE	TTC	Thu, Mar 14, 1996	1.98	2.00	1.95	1.95
959	NYSE	TTC	Wed, Mar 13, 1996	2.02	2.04	1.98	1.98
958	NYSE	TTC	Tue, Mar 12, 1996	2.01	2.02	1.99	2.02
957	NYSE	TTC	Mon, Mar 11, 1996	2.06	2.06	1.98	2.00
956	NYSE	TTC	Fri, Mar 8, 1996	2.17	2.17	2.06	2.06
955	NYSE	TTC	Thu, Mar 7, 1996	2.19	2.20	2.19	2.19
954	NYSE	TTC	Wed, Mar 6, 1996	2.16	2.19	2.16	2.19
953	NYSE	TTC	Tue, Mar 5, 1996	2.16	2.17	2.14	2.16
952	NYSE	TTC	Mon, Mar 4, 1996	2.13	2.16	2.12	2.15
951	NYSE	TTC	Fri, Mar 1, 1996	2.09	2.13	2.08	2.12
950	NYSE	TTC	Thu, Feb 29, 1996	2.09	2.09	2.08	2.09
949	NYSE	TTC	Wed, Feb 28, 1996	2.06	2.09	2.06	2.08
948	NYSE	TTC	Tue, Feb 27, 1996	2.16	2.18	2.06	2.06
947	NYSE	TTC	Mon, Feb 26, 1996	2.11	2.13	2.10	2.13
946	NYSE	TTC	Fri, Feb 23, 1996	2.11	2.12	2.10	2.11
945	NYSE	TTC	Thu, Feb 22, 1996	2.11	2.13	2.11	2.12
944	NYSE	TTC	Wed, Feb 21, 1996	2.10	2.13	2.10	2.12
943	NYSE	TTC	Tue, Feb 20, 1996	2.10	2.10	2.09	2.10
942	NYSE	TTC	Fri, Feb 16, 1996	2.11	2.12	2.11	2.12
941	NYSE	TTC	Thu, Feb 15, 1996	2.13	2.13	2.11	2.11
940	NYSE	TTC	Wed, Feb 14, 1996	2.12	2.13	2.10	2.13
939	NYSE	TTC	Tue, Feb 13, 1996	2.12	2.12	2.11	2.11
938	NYSE	TTC	Mon, Feb 12, 1996	2.12	2.13	2.12	2.12
937	NYSE	TTC	Fri, Feb 9, 1996	2.13	2.13	2.12	2.13
936	NYSE	TTC	Thu, Feb 8, 1996	2.14	2.15	2.12	2.12
935	NYSE	TTC	Wed, Feb 7, 1996	2.16	2.16	2.13	2.13
934	NYSE	TTC	Tue, Feb 6, 1996	2.16	2.16	2.13	2.15
933	NYSE	TTC	Mon, Feb 5, 1996	2.16	2.16	2.13	2.16
932	NYSE	TTC	Fri, Feb 2, 1996	2.15	2.16	2.15	2.15
931	NYSE	TTC	Thu, Feb 1, 1996	2.17	2.17	2.16	2.16
930	NYSE	TTC	Wed, Jan 31, 1996	2.23	2.23	2.17	2.17
929	NYSE	TTC	Tue, Jan 30, 1996	2.19	2.23	2.19	2.23
928	NYSE	TTC	Mon, Jan 29, 1996	2.19	2.19	2.18	2.19
927	NYSE	TTC	Fri, Jan 26, 1996	2.18	2.20	2.18	2.18
926	NYSE	TTC	Thu, Jan 25, 1996	2.16	2.18	2.16	2.18
925	NYSE	TTC	Wed, Jan 24, 1996	2.15	2.16	2.14	2.16
924	NYSE	TTC	Tue, Jan 23, 1996	2.11	2.16	2.11	2.16
923	NYSE	TTC	Mon, Jan 22, 1996	2.13	2.13	2.10	2.12
922	NYSE	TTC	Fri, Jan 19, 1996	2.14	2.14	2.12	2.13
921	NYSE	TTC	Thu, Jan 18, 1996	2.15	2.15	2.10	2.13
920	NYSE	TTC	Wed, Jan 17, 1996	2.18	2.19	2.13	2.14
919	NYSE	TTC	Tue, Jan 16, 1996	2.23	2.23	2.17	2.19
918	NYSE	TTC	Mon, Jan 15, 1996	2.23	2.24	2.22	2.22
917	NYSE	TTC	Fri, Jan 12, 1996	2.25	2.27	2.23	2.23
916	NYSE	TTC	Thu, Jan 11, 1996	2.16	2.26	2.16	2.26
915	NYSE	TTC	Wed, Jan 10, 1996	2.14	2.16	2.14	2.16
914	NYSE	TTC	Tue, Jan 9, 1996	2.17	2.17	2.13	2.14
913	NYSE	TTC	Mon, Jan 8, 1996	2.09	2.21	2.09	2.19
912	NYSE	TTC	Fri, Jan 5, 1996	2.05	2.06	2.05	2.06
911	NYSE	TTC	Thu, Jan 4, 1996	2.06	2.06	2.05	2.05
910	NYSE	TTC	Wed, Jan 3, 1996	2.07	2.10	2.06	2.07
909	NYSE	TTC	Tue, Jan 2, 1996	2.05	2.09	2.05	2.08
908	NYSE	TTC	Fri, Dec 29, 1995	2.04	2.05	2.04	2.05
907	NYSE	TTC	Thu, Dec 28, 1995	2.03	2.05	2.03	2.04
906	NYSE	TTC	Wed, Dec 27, 1995	1.99	2.02	1.98	2.02
905	NYSE	TTC	Tue, Dec 26, 1995	1.99	1.99	1.98	1.99
904	NYSE	TTC	Fri, Dec 22, 1995	1.98	2.00	1.98	1.98
903	NYSE	TTC	Thu, Dec 21, 1995	1.98	1.99	1.98	1.99
902	NYSE	TTC	Wed, Dec 20, 1995	1.96	1.98	1.95	1.97
901	NYSE	TTC	Tue, Dec 19, 1995	1.97	1.99	1.96	1.96
900	NYSE	TTC	Mon, Dec 18, 1995	1.94	1.95	1.93	1.94
899	NYSE	TTC	Fri, Dec 15, 1995	1.98	1.98	1.94	1.94
898	NYSE	TTC	Thu, Dec 14, 1995	1.95	1.96	1.95	1.96
897	NYSE	TTC	Wed, Dec 13, 1995	1.98	1.99	1.95	1.95
896	NYSE	TTC	Tue, Dec 12, 1995	1.98	1.99	1.98	1.98
895	NYSE	TTC	Mon, Dec 11, 1995	1.96	2.00	1.96	1.99
894	NYSE	TTC	Fri, Dec 8, 1995	1.93	1.95	1.93	1.95
893	NYSE	TTC	Thu, Dec 7, 1995	1.94	1.95	1.91	1.91
892	NYSE	TTC	Wed, Dec 6, 1995	1.93	1.95	1.91	1.95
891	NYSE	TTC	Tue, Dec 5, 1995	1.95	1.95	1.91	1.92
890	NYSE	TTC	Mon, Dec 4, 1995	1.98	1.98	1.95	1.95
889	NYSE	TTC	Fri, Dec 1, 1995	1.97	2.00	1.97	1.98
888	NYSE	TTC	Thu, Nov 30, 1995	1.99	1.99	1.97	1.98
887	NYSE	TTC	Wed, Nov 29, 1995	1.97	1.98	1.96	1.98
886	NYSE	TTC	Tue, Nov 28, 1995	1.96	1.98	1.96	1.98
885	NYSE	TTC	Mon, Nov 27, 1995	1.95	1.97	1.94	1.96
884	NYSE	TTC	Fri, Nov 24, 1995	1.93	1.96	1.93	1.95
883	NYSE	TTC	Wed, Nov 22, 1995	1.90	1.92	1.90	1.91
882	NYSE	TTC	Tue, Nov 21, 1995	1.85	1.88	1.85	1.88
881	NYSE	TTC	Mon, Nov 20, 1995	1.86	1.87	1.85	1.85
880	NYSE	TTC	Fri, Nov 17, 1995	1.83	1.87	1.83	1.86
879	NYSE	TTC	Thu, Nov 16, 1995	1.78	1.84	1.78	1.83
878	NYSE	TTC	Wed, Nov 15, 1995	1.79	1.80	1.78	1.78
877	NYSE	TTC	Tue, Nov 14, 1995	1.80	1.81	1.78	1.78
876	NYSE	TTC	Mon, Nov 13, 1995	1.79	1.80	1.77	1.80
875	NYSE	TTC	Fri, Nov 10, 1995	1.77	1.80	1.77	1.78
874	NYSE	TTC	Thu, Nov 9, 1995	1.79	1.80	1.79	1.79
873	NYSE	TTC	Wed, Nov 8, 1995	1.78	1.80	1.78	1.79
872	NYSE	TTC	Tue, Nov 7, 1995	1.80	1.80	1.78	1.79
871	NYSE	TTC	Mon, Nov 6, 1995	1.81	1.81	1.80	1.80
870	NYSE	TTC	Fri, Nov 3, 1995	1.84	1.84	1.80	1.81
869	NYSE	TTC	Thu, Nov 2, 1995	1.84	1.84	1.82	1.84
868	NYSE	TTC	Wed, Nov 1, 1995	1.81	1.84	1.81	1.82
867	NYSE	TTC	Tue, Oct 31, 1995	1.78	1.80	1.78	1.80
866	NYSE	TTC	Mon, Oct 30, 1995	1.78	1.80	1.78	1.78
865	NYSE	TTC	Fri, Oct 27, 1995	1.77	1.77	1.76	1.77
864	NYSE	TTC	Thu, Oct 26, 1995	1.82	1.82	1.77	1.77
863	NYSE	TTC	Wed, Oct 25, 1995	1.85	1.86	1.82	1.83
862	NYSE	TTC	Tue, Oct 24, 1995	1.85	1.88	1.84	1.84
861	NYSE	TTC	Mon, Oct 23, 1995	1.85	1.86	1.84	1.85
860	NYSE	TTC	Fri, Oct 20, 1995	1.84	1.85	1.84	1.84
859	NYSE	TTC	Thu, Oct 19, 1995	1.80	1.83	1.79	1.83
858	NYSE	TTC	Wed, Oct 18, 1995	1.81	1.81	1.80	1.81
857	NYSE	TTC	Tue, Oct 17, 1995	1.82	1.82	1.81	1.81
856	NYSE	TTC	Mon, Oct 16, 1995	1.84	1.84	1.81	1.81
855	NYSE	TTC	Fri, Oct 13, 1995	1.84	1.85	1.84	1.84
854	NYSE	TTC	Thu, Oct 12, 1995	1.85	1.86	1.85	1.85
853	NYSE	TTC	Wed, Oct 11, 1995	1.86	1.86	1.84	1.85
852	NYSE	TTC	Tue, Oct 10, 1995	1.90	1.90	1.85	1.85
851	NYSE	TTC	Mon, Oct 9, 1995	1.90	1.90	1.86	1.89
850	NYSE	TTC	Fri, Oct 6, 1995	1.92	1.93	1.88	1.88
849	NYSE	TTC	Thu, Oct 5, 1995	1.95	1.95	1.91	1.92
848	NYSE	TTC	Wed, Oct 4, 1995	1.98	1.98	1.95	1.95
847	NYSE	TTC	Tue, Oct 3, 1995	1.98	1.98	1.98	1.98
846	NYSE	TTC	Mon, Oct 2, 1995	1.97	1.99	1.97	1.98
845	NYSE	TTC	Fri, Sep 29, 1995	1.95	1.97	1.95	1.97
844	NYSE	TTC	Thu, Sep 28, 1995	1.91	1.95	1.91	1.95
843	NYSE	TTC	Wed, Sep 27, 1995	1.93	1.94	1.91	1.92
842	NYSE	TTC	Tue, Sep 26, 1995	1.93	1.95	1.91	1.94
841	NYSE	TTC	Mon, Sep 25, 1995	1.91	1.91	1.90	1.91
840	NYSE	TTC	Fri, Sep 22, 1995	1.90	1.91	1.89	1.91
839	NYSE	TTC	Thu, Sep 21, 1995	1.92	1.92	1.89	1.91
838	NYSE	TTC	Wed, Sep 20, 1995	1.95	1.95	1.91	1.92
837	NYSE	TTC	Tue, Sep 19, 1995	2.02	2.02	1.95	1.96
836	NYSE	TTC	Mon, Sep 18, 1995	1.98	2.02	1.97	2.02
835	NYSE	TTC	Fri, Sep 15, 1995	1.91	1.96	1.91	1.96
834	NYSE	TTC	Thu, Sep 14, 1995	1.91	1.93	1.90	1.90
833	NYSE	TTC	Wed, Sep 13, 1995	1.99	1.99	1.92	1.93
832	NYSE	TTC	Tue, Sep 12, 1995	1.94	2.01	1.94	1.98
831	NYSE	TTC	Mon, Sep 11, 1995	1.90	1.94	1.90	1.94
830	NYSE	TTC	Fri, Sep 8, 1995	1.88	1.90	1.88	1.89
829	NYSE	TTC	Thu, Sep 7, 1995	1.91	1.91	1.88	1.88
828	NYSE	TTC	Wed, Sep 6, 1995	1.86	1.92	1.86	1.92
827	NYSE	TTC	Tue, Sep 5, 1995	1.85	1.87	1.85	1.87
826	NYSE	TTC	Fri, Sep 1, 1995	1.86	1.87	1.85	1.87
825	NYSE	TTC	Thu, Aug 31, 1995	1.86	1.88	1.86	1.87
824	NYSE	TTC	Wed, Aug 30, 1995	1.81	1.84	1.81	1.84
823	NYSE	TTC	Tue, Aug 29, 1995	1.82	1.82	1.80	1.80
822	NYSE	TTC	Mon, Aug 28, 1995	1.84	1.84	1.82	1.83
821	NYSE	TTC	Fri, Aug 25, 1995	1.81	1.84	1.81	1.84
820	NYSE	TTC	Thu, Aug 24, 1995	1.80	1.82	1.80	1.80
819	NYSE	TTC	Wed, Aug 23, 1995	1.80	1.82	1.80	1.80
818	NYSE	TTC	Tue, Aug 22, 1995	1.81	1.82	1.80	1.82
817	NYSE	TTC	Mon, Aug 21, 1995	1.84	1.84	1.82	1.83
816	NYSE	TTC	Fri, Aug 18, 1995	1.85	1.85	1.84	1.84
815	NYSE	TTC	Thu, Aug 17, 1995	1.85	1.86	1.84	1.84
814	NYSE	TTC	Wed, Aug 16, 1995	1.83	1.85	1.83	1.84
813	NYSE	TTC	Tue, Aug 15, 1995	1.78	1.81	1.77	1.81
812	NYSE	TTC	Mon, Aug 14, 1995	1.77	1.79	1.76	1.79
811	NYSE	TTC	Fri, Aug 11, 1995	1.77	1.79	1.77	1.77
810	NYSE	TTC	Thu, Aug 10, 1995	1.79	1.79	1.77	1.78
809	NYSE	TTC	Wed, Aug 9, 1995	1.81	1.81	1.78	1.78
808	NYSE	TTC	Tue, Aug 8, 1995	1.83	1.84	1.81	1.81
807	NYSE	TTC	Mon, Aug 7, 1995	1.82	1.84	1.81	1.83
806	NYSE	TTC	Fri, Aug 4, 1995	1.81	1.83	1.80	1.82
805	NYSE	TTC	Thu, Aug 3, 1995	1.81	1.82	1.80	1.82
804	NYSE	TTC	Wed, Aug 2, 1995	1.78	1.81	1.77	1.81
803	NYSE	TTC	Tue, Aug 1, 1995	1.79	1.79	1.77	1.77
802	NYSE	TTC	Mon, Jul 31, 1995	1.80	1.80	1.79	1.79
801	NYSE	TTC	Fri, Jul 28, 1995	1.80	1.80	1.79	1.80
800	NYSE	TTC	Thu, Jul 27, 1995	1.82	1.83	1.80	1.80
799	NYSE	TTC	Wed, Jul 26, 1995	1.80	1.81	1.79	1.80
798	NYSE	TTC	Tue, Jul 25, 1995	1.79	1.80	1.79	1.80
797	NYSE	TTC	Mon, Jul 24, 1995	1.81	1.82	1.79	1.79
796	NYSE	TTC	Fri, Jul 21, 1995	1.80	1.81	1.80	1.80
795	NYSE	TTC	Thu, Jul 20, 1995	1.79	1.80	1.78	1.80
794	NYSE	TTC	Wed, Jul 19, 1995	1.85	1.86	1.80	1.80
793	NYSE	TTC	Tue, Jul 18, 1995	1.85	1.87	1.84	1.84
792	NYSE	TTC	Mon, Jul 17, 1995	1.85	1.86	1.84	1.86
791	NYSE	TTC	Fri, Jul 14, 1995	1.83	1.84	1.82	1.84
790	NYSE	TTC	Thu, Jul 13, 1995	1.84	1.85	1.84	1.84
789	NYSE	TTC	Wed, Jul 12, 1995	1.83	1.84	1.83	1.84
788	NYSE	TTC	Tue, Jul 11, 1995	1.80	1.81	1.80	1.81
787	NYSE	TTC	Mon, Jul 10, 1995	1.82	1.82	1.80	1.81
786	NYSE	TTC	Fri, Jul 7, 1995	1.80	1.82	1.79	1.81
785	NYSE	TTC	Thu, Jul 6, 1995	1.82	1.84	1.77	1.78
784	NYSE	TTC	Wed, Jul 5, 1995	1.75	1.80	1.75	1.80
783	NYSE	TTC	Mon, Jul 3, 1995	1.73	1.74	1.73	1.74
782	NYSE	TTC	Fri, Jun 30, 1995	1.73	1.75	1.72	1.75
781	NYSE	TTC	Thu, Jun 29, 1995	1.72	1.73	1.71	1.72
780	NYSE	TTC	Wed, Jun 28, 1995	1.70	1.71	1.70	1.71
779	NYSE	TTC	Tue, Jun 27, 1995	1.68	1.70	1.68	1.69
778	NYSE	TTC	Mon, Jun 26, 1995	1.63	1.67	1.63	1.66
777	NYSE	TTC	Fri, Jun 23, 1995	1.62	1.63	1.61	1.63
776	NYSE	TTC	Thu, Jun 22, 1995	1.63	1.64	1.60	1.61
775	NYSE	TTC	Wed, Jun 21, 1995	1.64	1.64	1.61	1.63
774	NYSE	TTC	Tue, Jun 20, 1995	1.65	1.66	1.64	1.64
773	NYSE	TTC	Mon, Jun 19, 1995	1.67	1.67	1.63	1.63
772	NYSE	TTC	Fri, Jun 16, 1995	1.70	1.70	1.67	1.67
771	NYSE	TTC	Thu, Jun 15, 1995	1.68	1.69	1.67	1.69
770	NYSE	TTC	Wed, Jun 14, 1995	1.67	1.68	1.66	1.66
769	NYSE	TTC	Tue, Jun 13, 1995	1.66	1.66	1.65	1.66
768	NYSE	TTC	Mon, Jun 12, 1995	1.66	1.67	1.64	1.65
767	NYSE	TTC	Fri, Jun 9, 1995	1.63	1.69	1.63	1.64
766	NYSE	TTC	Thu, Jun 8, 1995	1.63	1.63	1.60	1.60
765	NYSE	TTC	Wed, Jun 7, 1995	1.64	1.64	1.63	1.64
764	NYSE	TTC	Tue, Jun 6, 1995	1.66	1.66	1.64	1.64
763	NYSE	TTC	Mon, Jun 5, 1995	1.68	1.68	1.65	1.65
762	NYSE	TTC	Fri, Jun 2, 1995	1.70	1.70	1.68	1.69
761	NYSE	TTC	Thu, Jun 1, 1995	1.73	1.73	1.70	1.70
760	NYSE	TTC	Wed, May 31, 1995	1.75	1.75	1.73	1.73
759	NYSE	TTC	Tue, May 30, 1995	1.73	1.75	1.72	1.75
758	NYSE	TTC	Fri, May 26, 1995	1.73	1.74	1.72	1.72
757	NYSE	TTC	Thu, May 25, 1995	1.74	1.74	1.73	1.74
756	NYSE	TTC	Wed, May 24, 1995	1.73	1.73	1.72	1.73
755	NYSE	TTC	Tue, May 23, 1995	1.77	1.77	1.72	1.72
754	NYSE	TTC	Mon, May 22, 1995	1.69	1.77	1.69	1.76
753	NYSE	TTC	Fri, May 19, 1995	1.75	1.75	1.67	1.68
752	NYSE	TTC	Thu, May 18, 1995	1.80	1.81	1.77	1.77
751	NYSE	TTC	Wed, May 17, 1995	1.85	1.85	1.80	1.80
750	NYSE	TTC	Tue, May 16, 1995	1.86	1.86	1.83	1.84
749	NYSE	TTC	Mon, May 15, 1995	1.84	1.86	1.84	1.86
748	NYSE	TTC	Fri, May 12, 1995	1.84	1.84	1.84	1.84
747	NYSE	TTC	Thu, May 11, 1995	1.84	1.84	1.82	1.83
746	NYSE	TTC	Wed, May 10, 1995	1.85	1.86	1.83	1.83
745	NYSE	TTC	Tue, May 9, 1995	1.85	1.87	1.85	1.85
744	NYSE	TTC	Mon, May 8, 1995	1.85	1.86	1.84	1.86
743	NYSE	TTC	Fri, May 5, 1995	1.84	1.85	1.83	1.84
742	NYSE	TTC	Thu, May 4, 1995	1.84	1.85	1.83	1.83
741	NYSE	TTC	Wed, May 3, 1995	1.84	1.84	1.84	1.84
740	NYSE	TTC	Tue, May 2, 1995	1.85	1.85	1.84	1.84
739	NYSE	TTC	Mon, May 1, 1995	1.84	1.86	1.82	1.84
738	NYSE	TTC	Fri, Apr 28, 1995	1.80	1.80	1.80	1.80
737	NYSE	TTC	Thu, Apr 27, 1995	1.82	1.82	1.80	1.81
736	NYSE	TTC	Wed, Apr 26, 1995	1.84	1.84	1.81	1.82
735	NYSE	TTC	Tue, Apr 25, 1995	1.80	1.84	1.80	1.84
734	NYSE	TTC	Mon, Apr 24, 1995	1.81	1.82	1.81	1.82
733	NYSE	TTC	Fri, Apr 21, 1995	1.82	1.82	1.80	1.82
732	NYSE	TTC	Thu, Apr 20, 1995	1.80	1.81	1.80	1.81
731	NYSE	TTC	Wed, Apr 19, 1995	1.84	1.84	1.80	1.80
730	NYSE	TTC	Tue, Apr 18, 1995	1.84	1.85	1.84	1.84
729	NYSE	TTC	Mon, Apr 17, 1995	1.84	1.84	1.83	1.84
728	NYSE	TTC	Thu, Apr 13, 1995	1.85	1.85	1.84	1.84
727	NYSE	TTC	Wed, Apr 12, 1995	1.88	1.90	1.85	1.85
726	NYSE	TTC	Tue, Apr 11, 1995	1.83	1.87	1.81	1.86
725	NYSE	TTC	Mon, Apr 10, 1995	1.81	1.81	1.80	1.81
724	NYSE	TTC	Fri, Apr 7, 1995	1.84	1.84	1.81	1.82
723	NYSE	TTC	Thu, Apr 6, 1995	1.87	1.87	1.84	1.84
722	NYSE	TTC	Wed, Apr 5, 1995	1.84	1.87	1.84	1.85
721	NYSE	TTC	Tue, Apr 4, 1995	1.80	1.84	1.80	1.84
720	NYSE	TTC	Mon, Apr 3, 1995	1.78	1.80	1.78	1.80
719	NYSE	TTC	Fri, Mar 31, 1995	1.76	1.80	1.76	1.79
718	NYSE	TTC	Thu, Mar 30, 1995	1.76	1.77	1.76	1.77
717	NYSE	TTC	Wed, Mar 29, 1995	1.73	1.75	1.73	1.75
716	NYSE	TTC	Tue, Mar 28, 1995	1.74	1.74	1.73	1.74
715	NYSE	TTC	Mon, Mar 27, 1995	1.76	1.77	1.74	1.74
714	NYSE	TTC	Fri, Mar 24, 1995	1.77	1.77	1.77	1.77
713	NYSE	TTC	Thu, Mar 23, 1995	1.77	1.78	1.77	1.78
712	NYSE	TTC	Wed, Mar 22, 1995	1.77	1.78	1.76	1.78
711	NYSE	TTC	Tue, Mar 21, 1995	1.77	1.77	1.77	1.77
710	NYSE	TTC	Mon, Mar 20, 1995	1.77	1.77	1.77	1.77
709	NYSE	TTC	Fri, Mar 17, 1995	1.79	1.79	1.77	1.78
708	NYSE	TTC	Thu, Mar 16, 1995	1.77	1.80	1.77	1.80
707	NYSE	TTC	Wed, Mar 15, 1995	1.75	1.79	1.75	1.77
706	NYSE	TTC	Tue, Mar 14, 1995	1.73	1.76	1.72	1.76
705	NYSE	TTC	Mon, Mar 13, 1995	1.76	1.76	1.73	1.73
704	NYSE	TTC	Fri, Mar 10, 1995	1.77	1.77	1.75	1.76
703	NYSE	TTC	Thu, Mar 9, 1995	1.77	1.77	1.76	1.76
702	NYSE	TTC	Wed, Mar 8, 1995	1.80	1.80	1.77	1.77
701	NYSE	TTC	Tue, Mar 7, 1995	1.76	1.83	1.76	1.80
700	NYSE	TTC	Mon, Mar 6, 1995	1.73	1.74	1.73	1.74
699	NYSE	TTC	Fri, Mar 3, 1995	1.76	1.76	1.73	1.75
698	NYSE	TTC	Thu, Mar 2, 1995	1.78	1.78	1.75	1.75
697	NYSE	TTC	Wed, Mar 1, 1995	1.80	1.80	1.77	1.77
696	NYSE	TTC	Tue, Feb 28, 1995	1.80	1.80	1.77	1.80
695	NYSE	TTC	Mon, Feb 27, 1995	1.79	1.81	1.78	1.81
694	NYSE	TTC	Fri, Feb 24, 1995	1.83	1.83	1.79	1.79
693	NYSE	TTC	Thu, Feb 23, 1995	1.81	1.83	1.81	1.81
692	NYSE	TTC	Wed, Feb 22, 1995	1.82	1.83	1.79	1.80
691	NYSE	TTC	Tue, Feb 21, 1995	1.81	1.81	1.80	1.80
690	NYSE	TTC	Fri, Feb 17, 1995	1.82	1.83	1.82	1.83
689	NYSE	TTC	Thu, Feb 16, 1995	1.84	1.84	1.82	1.83
688	NYSE	TTC	Wed, Feb 15, 1995	1.83	1.83	1.82	1.83
687	NYSE	TTC	Tue, Feb 14, 1995	1.83	1.84	1.83	1.83
686	NYSE	TTC	Mon, Feb 13, 1995	1.83	1.84	1.81	1.83
685	NYSE	TTC	Fri, Feb 10, 1995	1.81	1.82	1.80	1.81
684	NYSE	TTC	Thu, Feb 9, 1995	1.83	1.83	1.81	1.82
683	NYSE	TTC	Wed, Feb 8, 1995	1.83	1.83	1.80	1.81
682	NYSE	TTC	Tue, Feb 7, 1995	1.80	1.83	1.80	1.81
681	NYSE	TTC	Mon, Feb 6, 1995	1.78	1.80	1.78	1.80
680	NYSE	TTC	Fri, Feb 3, 1995	1.77	1.77	1.77	1.77
679	NYSE	TTC	Thu, Feb 2, 1995	1.77	1.78	1.77	1.77
678	NYSE	TTC	Wed, Feb 1, 1995	1.77	1.78	1.77	1.77
677	NYSE	TTC	Tue, Jan 31, 1995	1.77	1.77	1.75	1.77
676	NYSE	TTC	Mon, Jan 30, 1995	1.77	1.78	1.77	1.77
675	NYSE	TTC	Fri, Jan 27, 1995	1.78	1.79	1.77	1.78
674	NYSE	TTC	Thu, Jan 26, 1995	1.78	1.78	1.77	1.77
673	NYSE	TTC	Wed, Jan 25, 1995	1.77	1.79	1.77	1.78
672	NYSE	TTC	Tue, Jan 24, 1995	1.77	1.78	1.77	1.77
671	NYSE	TTC	Mon, Jan 23, 1995	1.77	1.77	1.77	1.77
670	NYSE	TTC	Fri, Jan 20, 1995	1.77	1.80	1.77	1.79
669	NYSE	TTC	Thu, Jan 19, 1995	1.79	1.80	1.77	1.77
668	NYSE	TTC	Wed, Jan 18, 1995	1.80	1.80	1.79	1.80
667	NYSE	TTC	Tue, Jan 17, 1995	1.79	1.80	1.78	1.80
666	NYSE	TTC	Mon, Jan 16, 1995	1.80	1.80	1.78	1.80
665	NYSE	TTC	Fri, Jan 13, 1995	1.81	1.81	1.80	1.81
664	NYSE	TTC	Thu, Jan 12, 1995	1.80	1.80	1.80	1.80
663	NYSE	TTC	Wed, Jan 11, 1995	1.82	1.82	1.79	1.80
662	NYSE	TTC	Tue, Jan 10, 1995	1.83	1.84	1.83	1.83
661	NYSE	TTC	Mon, Jan 9, 1995	1.81	1.83	1.81	1.83
660	NYSE	TTC	Fri, Jan 6, 1995	1.83	1.84	1.80	1.82
659	NYSE	TTC	Thu, Jan 5, 1995	1.80	1.84	1.80	1.83
658	NYSE	TTC	Wed, Jan 4, 1995	1.80	1.80	1.77	1.80
657	NYSE	TTC	Tue, Jan 3, 1995	1.77	1.80	1.77	1.79
656	NYSE	TTC	Fri, Dec 30, 1994	1.72	1.80	1.72	1.80
655	NYSE	TTC	Thu, Dec 29, 1994	1.70	1.73	1.70	1.72
654	NYSE	TTC	Wed, Dec 28, 1994	1.73	1.73	1.69	1.70
653	NYSE	TTC	Tue, Dec 27, 1994	1.73	1.73	1.73	1.73
652	NYSE	TTC	Fri, Dec 23, 1994	1.72	1.73	1.72	1.73
651	NYSE	TTC	Thu, Dec 22, 1994	1.74	1.74	1.72	1.72
650	NYSE	TTC	Wed, Dec 21, 1994	1.74	1.74	1.73	1.74
649	NYSE	TTC	Tue, Dec 20, 1994	1.73	1.76	1.73	1.75
648	NYSE	TTC	Mon, Dec 19, 1994	1.70	1.73	1.70	1.73
647	NYSE	TTC	Fri, Dec 16, 1994	1.71	1.71	1.70	1.70
646	NYSE	TTC	Thu, Dec 15, 1994	1.71	1.72	1.70	1.72
645	NYSE	TTC	Wed, Dec 14, 1994	1.73	1.73	1.70	1.70
644	NYSE	TTC	Tue, Dec 13, 1994	1.73	1.73	1.72	1.72
643	NYSE	TTC	Mon, Dec 12, 1994	1.72	1.73	1.72	1.73
642	NYSE	TTC	Fri, Dec 9, 1994	1.73	1.73	1.73	1.73
641	NYSE	TTC	Thu, Dec 8, 1994	1.73	1.74	1.73	1.73
640	NYSE	TTC	Wed, Dec 7, 1994	1.73	1.73	1.73	1.73
639	NYSE	TTC	Tue, Dec 6, 1994	1.75	1.75	1.73	1.74
638	NYSE	TTC	Mon, Dec 5, 1994	1.74	1.75	1.74	1.75
637	NYSE	TTC	Fri, Dec 2, 1994	1.73	1.77	1.73	1.74
636	NYSE	TTC	Thu, Dec 1, 1994	1.73	1.75	1.73	1.74
635	NYSE	TTC	Wed, Nov 30, 1994	1.75	1.75	1.72	1.75
634	NYSE	TTC	Tue, Nov 29, 1994	1.76	1.77	1.73	1.75
633	NYSE	TTC	Mon, Nov 28, 1994	1.68	1.74	1.68	1.74
632	NYSE	TTC	Fri, Nov 25, 1994	1.63	1.65	1.63	1.65
631	NYSE	TTC	Wed, Nov 23, 1994	1.64	1.64	1.63	1.63
630	NYSE	TTC	Tue, Nov 22, 1994	1.71	1.71	1.65	1.65
629	NYSE	TTC	Mon, Nov 21, 1994	1.73	1.73	1.71	1.71
628	NYSE	TTC	Fri, Nov 18, 1994	1.74	1.75	1.71	1.73
627	NYSE	TTC	Thu, Nov 17, 1994	1.67	1.73	1.67	1.73
626	NYSE	TTC	Wed, Nov 16, 1994	1.65	1.65	1.64	1.64
625	NYSE	TTC	Tue, Nov 15, 1994	1.66	1.66	1.64	1.65
624	NYSE	TTC	Mon, Nov 14, 1994	1.66	1.66	1.66	1.66
623	NYSE	TTC	Fri, Nov 11, 1994	1.69	1.69	1.66	1.66
622	NYSE	TTC	Thu, Nov 10, 1994	1.69	1.71	1.69	1.70
621	NYSE	TTC	Wed, Nov 9, 1994	1.67	1.71	1.66	1.69
620	NYSE	TTC	Tue, Nov 8, 1994	1.66	1.66	1.66	1.66
619	NYSE	TTC	Mon, Nov 7, 1994	1.71	1.71	1.67	1.67
618	NYSE	TTC	Fri, Nov 4, 1994	1.73	1.73	1.70	1.70
617	NYSE	TTC	Thu, Nov 3, 1994	1.73	1.73	1.72	1.72
616	NYSE	TTC	Wed, Nov 2, 1994	1.69	1.72	1.69	1.72
615	NYSE	TTC	Tue, Nov 1, 1994	1.72	1.73	1.69	1.70
614	NYSE	TTC	Mon, Oct 31, 1994	1.75	1.75	1.71	1.73
613	NYSE	TTC	Fri, Oct 28, 1994	1.76	1.76	1.74	1.75
612	NYSE	TTC	Thu, Oct 27, 1994	1.76	1.76	1.75	1.76
611	NYSE	TTC	Wed, Oct 26, 1994	1.76	1.77	1.75	1.77
610	NYSE	TTC	Tue, Oct 25, 1994	1.77	1.77	1.76	1.77
609	NYSE	TTC	Mon, Oct 24, 1994	1.77	1.77	1.74	1.77
608	NYSE	TTC	Fri, Oct 21, 1994	1.80	1.80	1.76	1.77
607	NYSE	TTC	Thu, Oct 20, 1994	1.86	1.87	1.76	1.81
606	NYSE	TTC	Wed, Oct 19, 1994	1.75	1.86	1.72	1.85
605	NYSE	TTC	Tue, Oct 18, 1994	1.59	1.59	1.57	1.58
604	NYSE	TTC	Mon, Oct 17, 1994	1.59	1.59	1.59	1.59
603	NYSE	TTC	Fri, Oct 14, 1994	1.59	1.60	1.57	1.60
602	NYSE	TTC	Thu, Oct 13, 1994	1.52	1.59	1.52	1.59
601	NYSE	TTC	Wed, Oct 12, 1994	1.50	1.51	1.50	1.51
600	NYSE	TTC	Tue, Oct 11, 1994	1.48	1.52	1.48	1.52
599	NYSE	TTC	Mon, Oct 10, 1994	1.48	1.48	1.46	1.47
598	NYSE	TTC	Fri, Oct 7, 1994	1.53	1.53	1.48	1.50
597	NYSE	TTC	Thu, Oct 6, 1994	1.53	1.53	1.52	1.53
596	NYSE	TTC	Wed, Oct 5, 1994	1.55	1.55	1.54	1.54
595	NYSE	TTC	Tue, Oct 4, 1994	1.56	1.56	1.55	1.55
594	NYSE	TTC	Mon, Oct 3, 1994	1.55	1.58	1.55	1.57
593	NYSE	TTC	Fri, Sep 30, 1994	1.55	1.56	1.55	1.56
592	NYSE	TTC	Thu, Sep 29, 1994	1.56	1.56	1.54	1.55
591	NYSE	TTC	Wed, Sep 28, 1994	1.55	1.56	1.55	1.56
590	NYSE	TTC	Tue, Sep 27, 1994	1.55	1.56	1.55	1.56
589	NYSE	TTC	Mon, Sep 26, 1994	1.55	1.56	1.54	1.56
588	NYSE	TTC	Fri, Sep 23, 1994	1.55	1.55	1.54	1.55
587	NYSE	TTC	Thu, Sep 22, 1994	1.50	1.53	1.49	1.53
586	NYSE	TTC	Wed, Sep 21, 1994	1.51	1.51	1.49	1.50
585	NYSE	TTC	Tue, Sep 20, 1994	1.54	1.54	1.52	1.52
584	NYSE	TTC	Mon, Sep 19, 1994	1.55	1.55	1.54	1.54
583	NYSE	TTC	Fri, Sep 16, 1994	1.59	1.59	1.56	1.56
582	NYSE	TTC	Thu, Sep 15, 1994	1.61	1.61	1.59	1.59
581	NYSE	TTC	Wed, Sep 14, 1994	1.62	1.62	1.61	1.61
580	NYSE	TTC	Tue, Sep 13, 1994	1.63	1.63	1.61	1.63
579	NYSE	TTC	Mon, Sep 12, 1994	1.63	1.66	1.63	1.63
578	NYSE	TTC	Fri, Sep 9, 1994	1.62	1.63	1.61	1.63
577	NYSE	TTC	Thu, Sep 8, 1994	1.62	1.63	1.61	1.62
576	NYSE	TTC	Wed, Sep 7, 1994	1.63	1.63	1.61	1.61
575	NYSE	TTC	Tue, Sep 6, 1994	1.61	1.63	1.61	1.63
574	NYSE	TTC	Fri, Sep 2, 1994	1.59	1.60	1.59	1.60
573	NYSE	TTC	Thu, Sep 1, 1994	1.59	1.60	1.59	1.60
572	NYSE	TTC	Wed, Aug 31, 1994	1.55	1.61	1.54	1.60
571	NYSE	TTC	Tue, Aug 30, 1994	1.51	1.55	1.51	1.55
570	NYSE	TTC	Mon, Aug 29, 1994	1.48	1.51	1.47	1.49
569	NYSE	TTC	Fri, Aug 26, 1994	1.48	1.48	1.45	1.48
568	NYSE	TTC	Thu, Aug 25, 1994	1.47	1.48	1.47	1.48
567	NYSE	TTC	Wed, Aug 24, 1994	1.47	1.47	1.46	1.47
566	NYSE	TTC	Tue, Aug 23, 1994	1.46	1.47	1.45	1.47
565	NYSE	TTC	Mon, Aug 22, 1994	1.45	1.46	1.45	1.45
564	NYSE	TTC	Fri, Aug 19, 1994	1.46	1.48	1.45	1.47
563	NYSE	TTC	Thu, Aug 18, 1994	1.45	1.47	1.45	1.47
562	NYSE	TTC	Wed, Aug 17, 1994	1.47	1.48	1.44	1.44
561	NYSE	TTC	Tue, Aug 16, 1994	1.46	1.48	1.46	1.48
560	NYSE	TTC	Mon, Aug 15, 1994	1.43	1.48	1.43	1.48
559	NYSE	TTC	Fri, Aug 12, 1994	1.40	1.42	1.40	1.42
558	NYSE	TTC	Thu, Aug 11, 1994	1.39	1.41	1.39	1.41
557	NYSE	TTC	Wed, Aug 10, 1994	1.38	1.39	1.37	1.39
556	NYSE	TTC	Tue, Aug 9, 1994	1.37	1.39	1.37	1.38
555	NYSE	TTC	Mon, Aug 8, 1994	1.36	1.38	1.35	1.36
554	NYSE	TTC	Fri, Aug 5, 1994	1.41	1.42	1.38	1.38
553	NYSE	TTC	Thu, Aug 4, 1994	1.41	1.42	1.40	1.41
552	NYSE	TTC	Wed, Aug 3, 1994	1.40	1.41	1.39	1.41
551	NYSE	TTC	Tue, Aug 2, 1994	1.39	1.41	1.39	1.41
550	NYSE	TTC	Mon, Aug 1, 1994	1.41	1.41	1.39	1.40
549	NYSE	TTC	Fri, Jul 29, 1994	1.41	1.41	1.40	1.41
548	NYSE	TTC	Thu, Jul 28, 1994	1.42	1.42	1.42	1.42
547	NYSE	TTC	Wed, Jul 27, 1994	1.44	1.44	1.43	1.43
546	NYSE	TTC	Tue, Jul 26, 1994	1.45	1.45	1.44	1.45
545	NYSE	TTC	Mon, Jul 25, 1994	1.45	1.45	1.44	1.44
544	NYSE	TTC	Fri, Jul 22, 1994	1.45	1.46	1.45	1.45
543	NYSE	TTC	Thu, Jul 21, 1994	1.46	1.48	1.45	1.45
542	NYSE	TTC	Wed, Jul 20, 1994	1.45	1.47	1.45	1.47
541	NYSE	TTC	Tue, Jul 19, 1994	1.44	1.45	1.44	1.45
540	NYSE	TTC	Mon, Jul 18, 1994	1.45	1.45	1.44	1.45
539	NYSE	TTC	Fri, Jul 15, 1994	1.45	1.46	1.44	1.45
538	NYSE	TTC	Thu, Jul 14, 1994	1.44	1.45	1.43	1.43
537	NYSE	TTC	Wed, Jul 13, 1994	1.41	1.43	1.41	1.43
536	NYSE	TTC	Tue, Jul 12, 1994	1.33	1.39	1.33	1.39
535	NYSE	TTC	Mon, Jul 11, 1994	1.35	1.35	1.30	1.33
534	NYSE	TTC	Fri, Jul 8, 1994	1.42	1.42	1.35	1.35
533	NYSE	TTC	Thu, Jul 7, 1994	1.44	1.45	1.44	1.45
532	NYSE	TTC	Wed, Jul 6, 1994	1.48	1.48	1.45	1.45
531	NYSE	TTC	Tue, Jul 5, 1994	1.48	1.48	1.45	1.48
530	NYSE	TTC	Fri, Jul 1, 1994	1.47	1.48	1.47	1.48
529	NYSE	TTC	Thu, Jun 30, 1994	1.48	1.49	1.47	1.48
528	NYSE	TTC	Wed, Jun 29, 1994	1.52	1.52	1.48	1.49
527	NYSE	TTC	Tue, Jun 28, 1994	1.54	1.54	1.52	1.52
526	NYSE	TTC	Mon, Jun 27, 1994	1.54	1.55	1.53	1.54
525	NYSE	TTC	Fri, Jun 24, 1994	1.56	1.56	1.53	1.54
524	NYSE	TTC	Thu, Jun 23, 1994	1.55	1.58	1.55	1.57
523	NYSE	TTC	Wed, Jun 22, 1994	1.53	1.55	1.52	1.55
522	NYSE	TTC	Tue, Jun 21, 1994	1.53	1.54	1.53	1.53
521	NYSE	TTC	Mon, Jun 20, 1994	1.55	1.55	1.55	1.55
520	NYSE	TTC	Fri, Jun 17, 1994	1.57	1.57	1.55	1.56
519	NYSE	TTC	Thu, Jun 16, 1994	1.55	1.55	1.54	1.55
518	NYSE	TTC	Wed, Jun 15, 1994	1.54	1.55	1.54	1.55
517	NYSE	TTC	Tue, Jun 14, 1994	1.52	1.53	1.51	1.53
516	NYSE	TTC	Mon, Jun 13, 1994	1.51	1.52	1.50	1.52
515	NYSE	TTC	Fri, Jun 10, 1994	1.55	1.55	1.52	1.52
514	NYSE	TTC	Thu, Jun 9, 1994	1.55	1.55	1.53	1.53
513	NYSE	TTC	Wed, Jun 8, 1994	1.53	1.58	1.53	1.55
512	NYSE	TTC	Tue, Jun 7, 1994	1.50	1.55	1.50	1.54
511	NYSE	TTC	Mon, Jun 6, 1994	1.48	1.51	1.48	1.50
510	NYSE	TTC	Fri, Jun 3, 1994	1.48	1.50	1.48	1.48
509	NYSE	TTC	Thu, Jun 2, 1994	1.47	1.50	1.47	1.49
508	NYSE	TTC	Wed, Jun 1, 1994	1.48	1.48	1.45	1.46
507	NYSE	TTC	Tue, May 31, 1994	1.47	1.48	1.47	1.47
506	NYSE	TTC	Fri, May 27, 1994	1.47	1.48	1.47	1.47
505	NYSE	TTC	Thu, May 26, 1994	1.50	1.50	1.47	1.47
504	NYSE	TTC	Wed, May 25, 1994	1.45	1.51	1.44	1.51
503	NYSE	TTC	Tue, May 24, 1994	1.45	1.46	1.45	1.46
502	NYSE	TTC	Mon, May 23, 1994	1.48	1.48	1.45	1.45
501	NYSE	TTC	Fri, May 20, 1994	1.49	1.49	1.48	1.49
500	NYSE	TTC	Thu, May 19, 1994	1.50	1.50	1.48	1.48
499	NYSE	TTC	Wed, May 18, 1994	1.52	1.53	1.51	1.51
498	NYSE	TTC	Tue, May 17, 1994	1.59	1.59	1.51	1.52
497	NYSE	TTC	Mon, May 16, 1994	1.59	1.61	1.58	1.61
496	NYSE	TTC	Fri, May 13, 1994	1.64	1.65	1.59	1.59
495	NYSE	TTC	Thu, May 12, 1994	1.65	1.66	1.65	1.65
494	NYSE	TTC	Wed, May 11, 1994	1.66	1.66	1.64	1.64
493	NYSE	TTC	Tue, May 10, 1994	1.64	1.65	1.64	1.65
492	NYSE	TTC	Mon, May 9, 1994	1.64	1.65	1.64	1.65
491	NYSE	TTC	Fri, May 6, 1994	1.64	1.65	1.64	1.65
490	NYSE	TTC	Thu, May 5, 1994	1.64	1.64	1.63	1.64
489	NYSE	TTC	Wed, May 4, 1994	1.64	1.65	1.64	1.65
488	NYSE	TTC	Tue, May 3, 1994	1.66	1.66	1.63	1.64
487	NYSE	TTC	Mon, May 2, 1994	1.65	1.67	1.65	1.67
486	NYSE	TTC	Fri, Apr 29, 1994	1.65	1.66	1.64	1.66
485	NYSE	TTC	Thu, Apr 28, 1994	1.64	1.66	1.62	1.64
484	NYSE	TTC	Tue, Apr 26, 1994	1.61	1.63	1.59	1.63
483	NYSE	TTC	Mon, Apr 25, 1994	1.60	1.60	1.59	1.59
482	NYSE	TTC	Fri, Apr 22, 1994	1.61	1.61	1.59	1.59
481	NYSE	TTC	Thu, Apr 21, 1994	1.57	1.60	1.56	1.59
480	NYSE	TTC	Wed, Apr 20, 1994	1.61	1.61	1.58	1.58
479	NYSE	TTC	Tue, Apr 19, 1994	1.63	1.64	1.61	1.61
478	NYSE	TTC	Mon, Apr 18, 1994	1.67	1.67	1.66	1.66
477	NYSE	TTC	Fri, Apr 15, 1994	1.62	1.67	1.62	1.67
476	NYSE	TTC	Thu, Apr 14, 1994	1.69	1.69	1.63	1.63
475	NYSE	TTC	Wed, Apr 13, 1994	1.73	1.73	1.69	1.69
474	NYSE	TTC	Tue, Apr 12, 1994	1.74	1.74	1.71	1.72
473	NYSE	TTC	Mon, Apr 11, 1994	1.74	1.75	1.73	1.74
472	NYSE	TTC	Fri, Apr 8, 1994	1.77	1.77	1.73	1.73
471	NYSE	TTC	Thu, Apr 7, 1994	1.75	1.79	1.75	1.78
470	NYSE	TTC	Wed, Apr 6, 1994	1.73	1.80	1.73	1.76
469	NYSE	TTC	Tue, Apr 5, 1994	1.66	1.71	1.66	1.70
468	NYSE	TTC	Mon, Apr 4, 1994	1.63	1.66	1.60	1.64
467	NYSE	TTC	Thu, Mar 31, 1994	1.63	1.65	1.60	1.64
466	NYSE	TTC	Wed, Mar 30, 1994	1.67	1.67	1.64	1.65
465	NYSE	TTC	Tue, Mar 29, 1994	1.71	1.71	1.69	1.69
464	NYSE	TTC	Mon, Mar 28, 1994	1.75	1.76	1.71	1.71
463	NYSE	TTC	Fri, Mar 25, 1994	1.77	1.78	1.75	1.77
462	NYSE	TTC	Thu, Mar 24, 1994	1.77	1.78	1.77	1.78
461	NYSE	TTC	Wed, Mar 23, 1994	1.82	1.84	1.78	1.79
460	NYSE	TTC	Tue, Mar 22, 1994	1.84	1.85	1.84	1.84
459	NYSE	TTC	Mon, Mar 21, 1994	1.86	1.87	1.84	1.84
458	NYSE	TTC	Fri, Mar 18, 1994	1.87	1.89	1.87	1.88
457	NYSE	TTC	Thu, Mar 17, 1994	1.88	1.91	1.88	1.88
456	NYSE	TTC	Wed, Mar 16, 1994	1.83	1.89	1.83	1.89
455	NYSE	TTC	Tue, Mar 15, 1994	1.83	1.84	1.83	1.84
454	NYSE	TTC	Mon, Mar 14, 1994	1.82	1.84	1.82	1.84
453	NYSE	TTC	Fri, Mar 11, 1994	1.83	1.84	1.81	1.82
452	NYSE	TTC	Thu, Mar 10, 1994	1.83	1.83	1.80	1.83
451	NYSE	TTC	Wed, Mar 9, 1994	1.84	1.84	1.83	1.84
450	NYSE	TTC	Tue, Mar 8, 1994	1.80	1.85	1.80	1.84
449	NYSE	TTC	Mon, Mar 7, 1994	1.78	1.79	1.77	1.79
448	NYSE	TTC	Fri, Mar 4, 1994	1.80	1.80	1.77	1.80
447	NYSE	TTC	Thu, Mar 3, 1994	1.78	1.80	1.78	1.79
446	NYSE	TTC	Wed, Mar 2, 1994	1.75	1.80	1.73	1.79
445	NYSE	TTC	Tue, Mar 1, 1994	1.77	1.77	1.73	1.76
444	NYSE	TTC	Mon, Feb 28, 1994	1.78	1.78	1.76	1.77
443	NYSE	TTC	Fri, Feb 25, 1994	1.75	1.78	1.75	1.78
442	NYSE	TTC	Thu, Feb 24, 1994	1.78	1.78	1.75	1.75
441	NYSE	TTC	Wed, Feb 23, 1994	1.79	1.80	1.77	1.77
440	NYSE	TTC	Tue, Feb 22, 1994	1.80	1.81	1.77	1.79
439	NYSE	TTC	Fri, Feb 18, 1994	1.86	1.86	1.82	1.82
438	NYSE	TTC	Thu, Feb 17, 1994	1.88	1.89	1.85	1.86
437	NYSE	TTC	Wed, Feb 16, 1994	1.86	1.89	1.85	1.87
436	NYSE	TTC	Tue, Feb 15, 1994	1.80	1.82	1.78	1.82
435	NYSE	TTC	Mon, Feb 14, 1994	1.76	1.81	1.76	1.79
434	NYSE	TTC	Fri, Feb 11, 1994	1.77	1.78	1.77	1.77
433	NYSE	TTC	Thu, Feb 10, 1994	1.77	1.79	1.77	1.77
432	NYSE	TTC	Wed, Feb 9, 1994	1.73	1.78	1.73	1.76
431	NYSE	TTC	Tue, Feb 8, 1994	1.68	1.73	1.68	1.73
430	NYSE	TTC	Mon, Feb 7, 1994	1.66	1.69	1.66	1.68
429	NYSE	TTC	Fri, Feb 4, 1994	1.66	1.68	1.66	1.67
428	NYSE	TTC	Thu, Feb 3, 1994	1.70	1.70	1.66	1.67
427	NYSE	TTC	Wed, Feb 2, 1994	1.69	1.71	1.69	1.70
426	NYSE	TTC	Tue, Feb 1, 1994	1.70	1.70	1.67	1.70
425	NYSE	TTC	Mon, Jan 31, 1994	1.66	1.70	1.66	1.70
424	NYSE	TTC	Fri, Jan 28, 1994	1.67	1.67	1.63	1.65
423	NYSE	TTC	Thu, Jan 27, 1994	1.68	1.69	1.68	1.68
422	NYSE	TTC	Wed, Jan 26, 1994	1.69	1.69	1.68	1.69
421	NYSE	TTC	Tue, Jan 25, 1994	1.70	1.71	1.70	1.70
420	NYSE	TTC	Mon, Jan 24, 1994	1.70	1.71	1.69	1.70
419	NYSE	TTC	Fri, Jan 21, 1994	1.69	1.70	1.67	1.70
418	NYSE	TTC	Thu, Jan 20, 1994	1.70	1.70	1.69	1.70
417	NYSE	TTC	Wed, Jan 19, 1994	1.70	1.70	1.69	1.70
416	NYSE	TTC	Tue, Jan 18, 1994	1.69	1.70	1.67	1.69
415	NYSE	TTC	Mon, Jan 17, 1994	1.67	1.69	1.66	1.69
414	NYSE	TTC	Fri, Jan 14, 1994	1.67	1.68	1.66	1.66
413	NYSE	TTC	Thu, Jan 13, 1994	1.69	1.69	1.67	1.69
412	NYSE	TTC	Wed, Jan 12, 1994	1.69	1.70	1.67	1.70
411	NYSE	TTC	Tue, Jan 11, 1994	1.66	1.70	1.66	1.69
410	NYSE	TTC	Mon, Jan 10, 1994	1.67	1.67	1.63	1.64
409	NYSE	TTC	Fri, Jan 7, 1994	1.70	1.71	1.69	1.69
408	NYSE	TTC	Thu, Jan 6, 1994	1.71	1.72	1.69	1.72
407	NYSE	TTC	Wed, Jan 5, 1994	1.71	1.73	1.71	1.72
406	NYSE	TTC	Tue, Jan 4, 1994	1.73	1.73	1.71	1.72
405	NYSE	TTC	Mon, Jan 3, 1994	1.75	1.75	1.73	1.73
404	NYSE	TTC	Fri, Dec 31, 1993	1.75	1.75	1.75	1.75
403	NYSE	TTC	Thu, Dec 30, 1993	1.70	1.75	1.70	1.75
402	NYSE	TTC	Wed, Dec 29, 1993	1.68	1.71	1.68	1.71
401	NYSE	TTC	Tue, Dec 28, 1993	1.67	1.68	1.67	1.67
400	NYSE	TTC	Mon, Dec 27, 1993	1.68	1.69	1.67	1.67
399	NYSE	TTC	Thu, Dec 23, 1993	1.66	1.66	1.65	1.66
398	NYSE	TTC	Wed, Dec 22, 1993	1.63	1.65	1.63	1.65
397	NYSE	TTC	Tue, Dec 21, 1993	1.65	1.66	1.64	1.65
396	NYSE	TTC	Mon, Dec 20, 1993	1.65	1.65	1.63	1.65
395	NYSE	TTC	Fri, Dec 17, 1993	1.62	1.65	1.62	1.65
394	NYSE	TTC	Thu, Dec 16, 1993	1.59	1.62	1.59	1.62
393	NYSE	TTC	Wed, Dec 15, 1993	1.59	1.60	1.59	1.59
392	NYSE	TTC	Tue, Dec 14, 1993	1.59	1.59	1.58	1.59
391	NYSE	TTC	Mon, Dec 13, 1993	1.58	1.61	1.58	1.59
390	NYSE	TTC	Fri, Dec 10, 1993	1.52	1.56	1.52	1.56
389	NYSE	TTC	Thu, Dec 9, 1993	1.48	1.53	1.48	1.52
388	NYSE	TTC	Wed, Dec 8, 1993	1.48	1.48	1.48	1.48
387	NYSE	TTC	Tue, Dec 7, 1993	1.50	1.51	1.48	1.49
386	NYSE	TTC	Mon, Dec 6, 1993	1.52	1.53	1.50	1.51
385	NYSE	TTC	Fri, Dec 3, 1993	1.53	1.55	1.53	1.54
384	NYSE	TTC	Thu, Dec 2, 1993	1.54	1.54	1.53	1.53
383	NYSE	TTC	Wed, Dec 1, 1993	1.53	1.54	1.53	1.53
382	NYSE	TTC	Tue, Nov 30, 1993	1.53	1.54	1.53	1.53
381	NYSE	TTC	Mon, Nov 29, 1993	1.56	1.56	1.54	1.54
380	NYSE	TTC	Fri, Nov 26, 1993	1.56	1.56	1.55	1.56
379	NYSE	TTC	Wed, Nov 24, 1993	1.55	1.56	1.54	1.55
378	NYSE	TTC	Tue, Nov 23, 1993	1.59	1.59	1.55	1.55
377	NYSE	TTC	Mon, Nov 22, 1993	1.59	1.59	1.57	1.57
376	NYSE	TTC	Fri, Nov 19, 1993	1.62	1.63	1.59	1.59
375	NYSE	TTC	Thu, Nov 18, 1993	1.62	1.63	1.61	1.61
374	NYSE	TTC	Wed, Nov 17, 1993	1.61	1.62	1.60	1.62
373	NYSE	TTC	Tue, Nov 16, 1993	1.55	1.61	1.55	1.60
372	NYSE	TTC	Mon, Nov 15, 1993	1.56	1.56	1.55	1.55
371	NYSE	TTC	Fri, Nov 12, 1993	1.56	1.58	1.56	1.58
370	NYSE	TTC	Thu, Nov 11, 1993	1.59	1.59	1.58	1.58
369	NYSE	TTC	Wed, Nov 10, 1993	1.56	1.59	1.56	1.59
368	NYSE	TTC	Tue, Nov 9, 1993	1.55	1.56	1.55	1.56
367	NYSE	TTC	Mon, Nov 8, 1993	1.54	1.55	1.54	1.55
366	NYSE	TTC	Fri, Nov 5, 1993	1.53	1.54	1.53	1.54
365	NYSE	TTC	Thu, Nov 4, 1993	1.55	1.55	1.53	1.54
364	NYSE	TTC	Wed, Nov 3, 1993	1.56	1.57	1.55	1.55
363	NYSE	TTC	Tue, Nov 2, 1993	1.57	1.57	1.55	1.56
362	NYSE	TTC	Mon, Nov 1, 1993	1.59	1.59	1.55	1.57
361	NYSE	TTC	Fri, Oct 29, 1993	1.56	1.60	1.56	1.59
360	NYSE	TTC	Thu, Oct 28, 1993	1.58	1.58	1.56	1.58
359	NYSE	TTC	Wed, Oct 27, 1993	1.56	1.58	1.56	1.58
358	NYSE	TTC	Tue, Oct 26, 1993	1.59	1.59	1.56	1.56
357	NYSE	TTC	Mon, Oct 25, 1993	1.58	1.58	1.55	1.58
356	NYSE	TTC	Fri, Oct 22, 1993	1.55	1.59	1.55	1.58
355	NYSE	TTC	Thu, Oct 21, 1993	1.55	1.56	1.55	1.55
354	NYSE	TTC	Wed, Oct 20, 1993	1.61	1.61	1.53	1.55
353	NYSE	TTC	Tue, Oct 19, 1993	1.63	1.63	1.59	1.59
352	NYSE	TTC	Mon, Oct 18, 1993	1.63	1.64	1.61	1.61
351	NYSE	TTC	Fri, Oct 15, 1993	1.63	1.63	1.62	1.63
350	NYSE	TTC	Thu, Oct 14, 1993	1.63	1.63	1.63	1.63
349	NYSE	TTC	Wed, Oct 13, 1993	1.63	1.64	1.63	1.63
348	NYSE	TTC	Tue, Oct 12, 1993	1.63	1.63	1.62	1.63
347	NYSE	TTC	Mon, Oct 11, 1993	1.63	1.63	1.62	1.62
346	NYSE	TTC	Fri, Oct 8, 1993	1.64	1.64	1.63	1.63
345	NYSE	TTC	Thu, Oct 7, 1993	1.63	1.64	1.62	1.64
344	NYSE	TTC	Wed, Oct 6, 1993	1.56	1.67	1.56	1.62
343	NYSE	TTC	Tue, Oct 5, 1993	1.56	1.58	1.55	1.55
342	NYSE	TTC	Mon, Oct 4, 1993	1.56	1.56	1.55	1.55
341	NYSE	TTC	Fri, Oct 1, 1993	1.58	1.59	1.56	1.56
340	NYSE	TTC	Thu, Sep 30, 1993	1.59	1.59	1.58	1.59
339	NYSE	TTC	Wed, Sep 29, 1993	1.60	1.61	1.59	1.59
338	NYSE	TTC	Tue, Sep 28, 1993	1.61	1.65	1.61	1.63
337	NYSE	TTC	Mon, Sep 27, 1993	1.58	1.62	1.56	1.61
336	NYSE	TTC	Fri, Sep 24, 1993	1.56	1.57	1.55	1.56
335	NYSE	TTC	Thu, Sep 23, 1993	1.53	1.59	1.53	1.57
334	NYSE	TTC	Wed, Sep 22, 1993	1.47	1.52	1.47	1.52
333	NYSE	TTC	Tue, Sep 21, 1993	1.47	1.48	1.46	1.47
332	NYSE	TTC	Mon, Sep 20, 1993	1.47	1.48	1.47	1.48
331	NYSE	TTC	Fri, Sep 17, 1993	1.46	1.47	1.46	1.47
330	NYSE	TTC	Thu, Sep 16, 1993	1.48	1.48	1.46	1.47
329	NYSE	TTC	Wed, Sep 15, 1993	1.46	1.48	1.46	1.47
328	NYSE	TTC	Tue, Sep 14, 1993	1.47	1.48	1.46	1.48
327	NYSE	TTC	Mon, Sep 13, 1993	1.45	1.48	1.45	1.47
326	NYSE	TTC	Fri, Sep 10, 1993	1.43	1.45	1.42	1.43
325	NYSE	TTC	Thu, Sep 9, 1993	1.41	1.44	1.41	1.42
324	NYSE	TTC	Wed, Sep 8, 1993	1.45	1.45	1.41	1.41
323	NYSE	TTC	Tue, Sep 7, 1993	1.46	1.46	1.45	1.46
322	NYSE	TTC	Fri, Sep 3, 1993	1.45	1.46	1.45	1.45
321	NYSE	TTC	Thu, Sep 2, 1993	1.42	1.47	1.42	1.45
320	NYSE	TTC	Wed, Sep 1, 1993	1.42	1.45	1.42	1.44
319	NYSE	TTC	Tue, Aug 31, 1993	1.43	1.44	1.41	1.42
318	NYSE	TTC	Mon, Aug 30, 1993	1.41	1.44	1.41	1.43
317	NYSE	TTC	Fri, Aug 27, 1993	1.41	1.41	1.40	1.40
316	NYSE	TTC	Thu, Aug 26, 1993	1.44	1.44	1.41	1.41
315	NYSE	TTC	Wed, Aug 25, 1993	1.44	1.48	1.43	1.44
314	NYSE	TTC	Tue, Aug 24, 1993	1.39	1.45	1.38	1.43
313	NYSE	TTC	Mon, Aug 23, 1993	1.34	1.39	1.34	1.39
312	NYSE	TTC	Fri, Aug 20, 1993	1.31	1.36	1.31	1.34
311	NYSE	TTC	Thu, Aug 19, 1993	1.30	1.31	1.30	1.30
310	NYSE	TTC	Wed, Aug 18, 1993	1.28	1.29	1.27	1.29
309	NYSE	TTC	Tue, Aug 17, 1993	1.27	1.29	1.27	1.27
308	NYSE	TTC	Mon, Aug 16, 1993	1.25	1.27	1.24	1.27
307	NYSE	TTC	Fri, Aug 13, 1993	1.27	1.27	1.23	1.25
306	NYSE	TTC	Thu, Aug 12, 1993	1.30	1.30	1.27	1.28
305	NYSE	TTC	Wed, Aug 11, 1993	1.30	1.30	1.29	1.29
304	NYSE	TTC	Tue, Aug 10, 1993	1.32	1.32	1.30	1.30
303	NYSE	TTC	Mon, Aug 9, 1993	1.30	1.33	1.30	1.32
302	NYSE	TTC	Fri, Aug 6, 1993	1.30	1.30	1.29	1.29
301	NYSE	TTC	Thu, Aug 5, 1993	1.30	1.30	1.29	1.29
300	NYSE	TTC	Wed, Aug 4, 1993	1.30	1.30	1.30	1.30
299	NYSE	TTC	Tue, Aug 3, 1993	1.26	1.31	1.26	1.30
298	NYSE	TTC	Mon, Aug 2, 1993	1.23	1.27	1.23	1.27
297	NYSE	TTC	Fri, Jul 30, 1993	1.23	1.23	1.22	1.23
296	NYSE	TTC	Thu, Jul 29, 1993	1.23	1.23	1.22	1.22
295	NYSE	TTC	Wed, Jul 28, 1993	1.24	1.24	1.23	1.23
294	NYSE	TTC	Tue, Jul 27, 1993	1.23	1.24	1.23	1.23
293	NYSE	TTC	Mon, Jul 26, 1993	1.24	1.24	1.24	1.24
292	NYSE	TTC	Fri, Jul 23, 1993	1.25	1.25	1.23	1.24
291	NYSE	TTC	Thu, Jul 22, 1993	1.23	1.25	1.23	1.25
290	NYSE	TTC	Wed, Jul 21, 1993	1.27	1.27	1.23	1.23
289	NYSE	TTC	Tue, Jul 20, 1993	1.24	1.26	1.24	1.26
288	NYSE	TTC	Mon, Jul 19, 1993	1.24	1.24	1.23	1.23
287	NYSE	TTC	Fri, Jul 16, 1993	1.23	1.24	1.23	1.24
286	NYSE	TTC	Thu, Jul 15, 1993	1.22	1.23	1.22	1.23
285	NYSE	TTC	Wed, Jul 14, 1993	1.22	1.23	1.22	1.22
284	NYSE	TTC	Tue, Jul 13, 1993	1.24	1.24	1.22	1.22
283	NYSE	TTC	Mon, Jul 12, 1993	1.24	1.24	1.24	1.24
282	NYSE	TTC	Fri, Jul 9, 1993	1.25	1.25	1.24	1.25
281	NYSE	TTC	Thu, Jul 8, 1993	1.25	1.25	1.25	1.25
280	NYSE	TTC	Wed, Jul 7, 1993	1.27	1.27	1.24	1.26
279	NYSE	TTC	Tue, Jul 6, 1993	1.18	1.20	1.18	1.20
278	NYSE	TTC	Fri, Jul 2, 1993	1.18	1.20	1.18	1.19
277	NYSE	TTC	Thu, Jul 1, 1993	1.16	1.16	1.15	1.16
276	NYSE	TTC	Wed, Jun 30, 1993	1.16	1.16	1.16	1.16
275	NYSE	TTC	Tue, Jun 29, 1993	1.18	1.18	1.17	1.17
274	NYSE	TTC	Mon, Jun 28, 1993	1.18	1.19	1.18	1.19
273	NYSE	TTC	Fri, Jun 25, 1993	1.18	1.19	1.17	1.17
272	NYSE	TTC	Thu, Jun 24, 1993	1.18	1.18	1.17	1.18
271	NYSE	TTC	Wed, Jun 23, 1993	1.16	1.18	1.16	1.18
270	NYSE	TTC	Tue, Jun 22, 1993	1.13	1.16	1.13	1.16
269	NYSE	TTC	Mon, Jun 21, 1993	1.09	1.13	1.09	1.13
268	NYSE	TTC	Fri, Jun 18, 1993	1.06	1.09	1.06	1.08
267	NYSE	TTC	Thu, Jun 17, 1993	1.06	1.09	1.05	1.08
266	NYSE	TTC	Wed, Jun 16, 1993	1.07	1.07	1.06	1.06
265	NYSE	TTC	Tue, Jun 15, 1993	1.05	1.06	1.05	1.06
264	NYSE	TTC	Mon, Jun 14, 1993	1.07	1.08	1.06	1.06
263	NYSE	TTC	Fri, Jun 11, 1993	1.07	1.08	1.06	1.07
262	NYSE	TTC	Thu, Jun 10, 1993	1.07	1.07	1.05	1.06
261	NYSE	TTC	Wed, Jun 9, 1993	1.10	1.11	1.08	1.09
260	NYSE	TTC	Tue, Jun 8, 1993	1.12	1.13	1.11	1.11
259	NYSE	TTC	Mon, Jun 7, 1993	1.12	1.13	1.11	1.13
258	NYSE	TTC	Fri, Jun 4, 1993	1.12	1.12	1.12	1.12
257	NYSE	TTC	Thu, Jun 3, 1993	1.11	1.11	1.11	1.11
256	NYSE	TTC	Wed, Jun 2, 1993	1.13	1.13	1.11	1.13
255	NYSE	TTC	Tue, Jun 1, 1993	1.14	1.14	1.13	1.13
254	NYSE	TTC	Fri, May 28, 1993	1.17	1.17	1.14	1.14
253	NYSE	TTC	Thu, May 27, 1993	1.17	1.18	1.17	1.17
252	NYSE	TTC	Wed, May 26, 1993	1.16	1.18	1.16	1.17
251	NYSE	TTC	Tue, May 25, 1993	1.20	1.20	1.18	1.18
250	NYSE	TTC	Mon, May 24, 1993	1.19	1.20	1.19	1.20
249	NYSE	TTC	Fri, May 21, 1993	1.17	1.18	1.16	1.18
248	NYSE	TTC	Thu, May 20, 1993	1.19	1.19	1.15	1.16
247	NYSE	TTC	Wed, May 19, 1993	1.19	1.20	1.17	1.17
246	NYSE	TTC	Tue, May 18, 1993	1.16	1.19	1.16	1.19
245	NYSE	TTC	Mon, May 17, 1993	1.15	1.17	1.15	1.17
244	NYSE	TTC	Fri, May 14, 1993	1.16	1.16	1.16	1.16
243	NYSE	TTC	Thu, May 13, 1993	1.16	1.16	1.15	1.15
242	NYSE	TTC	Wed, May 12, 1993	1.13	1.15	1.13	1.15
241	NYSE	TTC	Tue, May 11, 1993	1.15	1.15	1.13	1.13
240	NYSE	TTC	Mon, May 10, 1993	1.16	1.16	1.14	1.14
239	NYSE	TTC	Fri, May 7, 1993	1.18	1.18	1.16	1.16
238	NYSE	TTC	Thu, May 6, 1993	1.19	1.19	1.17	1.17
237	NYSE	TTC	Wed, May 5, 1993	1.17	1.19	1.17	1.19
236	NYSE	TTC	Tue, May 4, 1993	1.23	1.23	1.17	1.17
235	NYSE	TTC	Mon, May 3, 1993	1.23	1.24	1.23	1.23
234	NYSE	TTC	Fri, Apr 30, 1993	1.23	1.24	1.23	1.23
233	NYSE	TTC	Thu, Apr 29, 1993	1.27	1.27	1.23	1.23
232	NYSE	TTC	Wed, Apr 28, 1993	1.23	1.27	1.23	1.27
231	NYSE	TTC	Tue, Apr 27, 1993	1.19	1.22	1.19	1.22
230	NYSE	TTC	Mon, Apr 26, 1993	1.18	1.19	1.18	1.18
229	NYSE	TTC	Fri, Apr 23, 1993	1.18	1.19	1.18	1.18
228	NYSE	TTC	Thu, Apr 22, 1993	1.23	1.23	1.18	1.19
227	NYSE	TTC	Wed, Apr 21, 1993	1.26	1.26	1.22	1.23
226	NYSE	TTC	Tue, Apr 20, 1993	1.31	1.31	1.26	1.26
225	NYSE	TTC	Mon, Apr 19, 1993	1.30	1.32	1.30	1.31
224	NYSE	TTC	Fri, Apr 16, 1993	1.25	1.30	1.25	1.30
223	NYSE	TTC	Thu, Apr 15, 1993	1.28	1.28	1.25	1.25
222	NYSE	TTC	Wed, Apr 14, 1993	1.31	1.31	1.28	1.28
221	NYSE	TTC	Tue, Apr 13, 1993	1.32	1.32	1.31	1.31
220	NYSE	TTC	Mon, Apr 12, 1993	1.31	1.32	1.31	1.31
219	NYSE	TTC	Thu, Apr 8, 1993	1.29	1.31	1.29	1.31
218	NYSE	TTC	Wed, Apr 7, 1993	1.31	1.32	1.29	1.29
217	NYSE	TTC	Tue, Apr 6, 1993	1.34	1.34	1.32	1.32
216	NYSE	TTC	Mon, Apr 5, 1993	1.32	1.33	1.31	1.33
215	NYSE	TTC	Fri, Apr 2, 1993	1.34	1.34	1.32	1.32
214	NYSE	TTC	Thu, Apr 1, 1993	1.35	1.35	1.34	1.34
213	NYSE	TTC	Wed, Mar 31, 1993	1.35	1.37	1.34	1.37
212	NYSE	TTC	Tue, Mar 30, 1993	1.30	1.36	1.30	1.35
211	NYSE	TTC	Mon, Mar 29, 1993	1.30	1.31	1.30	1.30
210	NYSE	TTC	Fri, Mar 26, 1993	1.27	1.30	1.27	1.29
209	NYSE	TTC	Thu, Mar 25, 1993	1.25	1.27	1.25	1.27
208	NYSE	TTC	Wed, Mar 24, 1993	1.30	1.30	1.24	1.25
207	NYSE	TTC	Tue, Mar 23, 1993	1.27	1.34	1.27	1.28
206	NYSE	TTC	Mon, Mar 22, 1993	1.22	1.26	1.22	1.26
205	NYSE	TTC	Fri, Mar 19, 1993	1.21	1.23	1.20	1.23
204	NYSE	TTC	Thu, Mar 18, 1993	1.21	1.22	1.20	1.20
203	NYSE	TTC	Wed, Mar 17, 1993	1.21	1.22	1.21	1.22
202	NYSE	TTC	Tue, Mar 16, 1993	1.21	1.23	1.21	1.22
201	NYSE	TTC	Mon, Mar 15, 1993	1.22	1.23	1.22	1.23
200	NYSE	TTC	Fri, Mar 12, 1993	1.21	1.23	1.20	1.22
199	NYSE	TTC	Thu, Mar 11, 1993	1.23	1.23	1.23	1.23
198	NYSE	TTC	Wed, Mar 10, 1993	1.24	1.24	1.23	1.23
197	NYSE	TTC	Tue, Mar 9, 1993	1.20	1.24	1.20	1.23
196	NYSE	TTC	Mon, Mar 8, 1993	1.21	1.21	1.19	1.20
195	NYSE	TTC	Fri, Mar 5, 1993	1.22	1.22	1.21	1.21
194	NYSE	TTC	Thu, Mar 4, 1993	1.23	1.23	1.22	1.23
193	NYSE	TTC	Wed, Mar 3, 1993	1.21	1.23	1.21	1.23
192	NYSE	TTC	Tue, Mar 2, 1993	1.19	1.22	1.19	1.22
191	NYSE	TTC	Mon, Mar 1, 1993	1.17	1.19	1.17	1.18
190	NYSE	TTC	Fri, Feb 26, 1993	1.13	1.16	1.12	1.16
189	NYSE	TTC	Thu, Feb 25, 1993	1.13	1.13	1.13	1.13
188	NYSE	TTC	Wed, Feb 24, 1993	1.13	1.14	1.13	1.13
187	NYSE	TTC	Tue, Feb 23, 1993	1.14	1.14	1.14	1.14
186	NYSE	TTC	Mon, Feb 22, 1993	1.16	1.16	1.15	1.16
185	NYSE	TTC	Fri, Feb 19, 1993	1.18	1.18	1.16	1.16
184	NYSE	TTC	Thu, Feb 18, 1993	1.19	1.20	1.17	1.18
183	NYSE	TTC	Wed, Feb 17, 1993	1.20	1.20	1.17	1.17
182	NYSE	TTC	Tue, Feb 16, 1993	1.23	1.23	1.22	1.22
181	NYSE	TTC	Fri, Feb 12, 1993	1.25	1.25	1.23	1.24
180	NYSE	TTC	Thu, Feb 11, 1993	1.22	1.25	1.22	1.25
179	NYSE	TTC	Wed, Feb 10, 1993	1.23	1.23	1.22	1.22
178	NYSE	TTC	Tue, Feb 9, 1993	1.23	1.23	1.22	1.23
177	NYSE	TTC	Mon, Feb 8, 1993	1.23	1.25	1.23	1.23
176	NYSE	TTC	Fri, Feb 5, 1993	1.20	1.24	1.20	1.24
175	NYSE	TTC	Thu, Feb 4, 1993	1.15	1.20	1.15	1.20
174	NYSE	TTC	Wed, Feb 3, 1993	1.15	1.16	1.15	1.16
173	NYSE	TTC	Tue, Feb 2, 1993	1.13	1.16	1.13	1.16
172	NYSE	TTC	Mon, Feb 1, 1993	1.13	1.14	1.13	1.13
171	NYSE	TTC	Fri, Jan 29, 1993	1.13	1.13	1.13	1.13
170	NYSE	TTC	Thu, Jan 28, 1993	1.16	1.16	1.13	1.13
169	NYSE	TTC	Wed, Jan 27, 1993	1.18	1.19	1.17	1.17
168	NYSE	TTC	Tue, Jan 26, 1993	1.19	1.19	1.18	1.19
167	NYSE	TTC	Mon, Jan 25, 1993	1.20	1.20	1.19	1.19
166	NYSE	TTC	Fri, Jan 22, 1993	1.16	1.21	1.16	1.20
165	NYSE	TTC	Thu, Jan 21, 1993	1.14	1.16	1.13	1.16
164	NYSE	TTC	Wed, Jan 20, 1993	1.13	1.13	1.12	1.13
163	NYSE	TTC	Tue, Jan 19, 1993	1.14	1.14	1.13	1.13
162	NYSE	TTC	Mon, Jan 18, 1993	1.13	1.14	1.13	1.14
161	NYSE	TTC	Fri, Jan 15, 1993	1.12	1.13	1.12	1.13
160	NYSE	TTC	Thu, Jan 14, 1993	1.09	1.12	1.09	1.12
159	NYSE	TTC	Wed, Jan 13, 1993	1.06	1.09	1.05	1.08
158	NYSE	TTC	Tue, Jan 12, 1993	1.05	1.07	1.05	1.07
157	NYSE	TTC	Mon, Jan 11, 1993	1.08	1.08	1.06	1.06
156	NYSE	TTC	Fri, Jan 8, 1993	1.07	1.07	1.06	1.07
155	NYSE	TTC	Thu, Jan 7, 1993	1.08	1.09	1.07	1.08
154	NYSE	TTC	Wed, Jan 6, 1993	1.05	1.07	1.05	1.07
153	NYSE	TTC	Tue, Jan 5, 1993	1.04	1.05	1.03	1.05
152	NYSE	TTC	Mon, Jan 4, 1993	1.05	1.05	1.04	1.04
151	NYSE	TTC	Thu, Dec 31, 1992	1.05	1.05	1.05	1.05
150	NYSE	TTC	Wed, Dec 30, 1992	1.05	1.05	1.05	1.05
149	NYSE	TTC	Tue, Dec 29, 1992	1.05	1.05	1.05	1.05
148	NYSE	TTC	Mon, Dec 28, 1992	1.06	1.06	1.05	1.05
147	NYSE	TTC	Thu, Dec 24, 1992	1.08	1.08	1.07	1.07
146	NYSE	TTC	Wed, Dec 23, 1992	1.08	1.08	1.07	1.08
145	NYSE	TTC	Tue, Dec 22, 1992	1.07	1.07	1.06	1.06
144	NYSE	TTC	Mon, Dec 21, 1992	1.09	1.09	1.07	1.07
143	NYSE	TTC	Fri, Dec 18, 1992	1.08	1.09	1.07	1.09
142	NYSE	TTC	Thu, Dec 17, 1992	1.05	1.08	1.05	1.07
141	NYSE	TTC	Wed, Dec 16, 1992	1.05	1.05	1.04	1.05
140	NYSE	TTC	Tue, Dec 15, 1992	1.05	1.05	1.05	1.05
139	NYSE	TTC	Mon, Dec 14, 1992	1.06	1.06	1.05	1.05
138	NYSE	TTC	Fri, Dec 11, 1992	1.07	1.07	1.05	1.06
137	NYSE	TTC	Thu, Dec 10, 1992	1.08	1.08	1.07	1.07
136	NYSE	TTC	Wed, Dec 9, 1992	1.07	1.08	1.07	1.08
135	NYSE	TTC	Tue, Dec 8, 1992	1.08	1.08	1.06	1.06
134	NYSE	TTC	Mon, Dec 7, 1992	1.07	1.09	1.06	1.09
133	NYSE	TTC	Fri, Dec 4, 1992	1.02	1.07	1.02	1.07
132	NYSE	TTC	Thu, Dec 3, 1992	1.01	1.02	1.01	1.02
131	NYSE	TTC	Wed, Dec 2, 1992	1.01	1.01	1.01	1.01
130	NYSE	TTC	Tue, Dec 1, 1992	1.01	1.02	1.01	1.01
129	NYSE	TTC	Mon, Nov 30, 1992	1.02	1.02	1.01	1.01
128	NYSE	TTC	Fri, Nov 27, 1992	1.01	1.02	1.01	1.02
127	NYSE	TTC	Wed, Nov 25, 1992	1.02	1.02	1.01	1.02
126	NYSE	TTC	Tue, Nov 24, 1992	1.00	1.02	1.00	1.02
125	NYSE	TTC	Mon, Nov 23, 1992	0.99	1.01	0.98	1.01
124	NYSE	TTC	Fri, Nov 20, 1992	0.99	1.01	0.99	1.00
123	NYSE	TTC	Thu, Nov 19, 1992	0.99	1.00	0.98	1.00
122	NYSE	TTC	Wed, Nov 18, 1992	1.00	1.00	1.00	1.00
121	NYSE	TTC	Tue, Nov 17, 1992	1.01	1.01	1.00	1.00
120	NYSE	TTC	Mon, Nov 16, 1992	1.00	1.02	0.98	1.02
119	NYSE	TTC	Fri, Nov 13, 1992	0.98	0.99	0.98	0.99
118	NYSE	TTC	Thu, Nov 12, 1992	0.94	0.98	0.93	0.98
117	NYSE	TTC	Wed, Nov 11, 1992	0.93	0.95	0.93	0.94
116	NYSE	TTC	Tue, Nov 10, 1992	0.93	0.94	0.93	0.93
115	NYSE	TTC	Mon, Nov 9, 1992	0.92	0.93	0.92	0.93
114	NYSE	TTC	Fri, Nov 6, 1992	0.92	0.94	0.92	0.93
113	NYSE	TTC	Thu, Nov 5, 1992	0.94	0.94	0.92	0.92
112	NYSE	TTC	Wed, Nov 4, 1992	0.92	0.94	0.91	0.94
111	NYSE	TTC	Tue, Nov 3, 1992	0.91	0.92	0.91	0.91
110	NYSE	TTC	Mon, Nov 2, 1992	0.89	0.89	0.88	0.89
109	NYSE	TTC	Fri, Oct 30, 1992	0.89	0.90	0.88	0.88
108	NYSE	TTC	Thu, Oct 29, 1992	0.89	0.90	0.88	0.89
107	NYSE	TTC	Wed, Oct 28, 1992	0.87	0.90	0.87	0.90
106	NYSE	TTC	Tue, Oct 27, 1992	0.88	0.88	0.87	0.87
105	NYSE	TTC	Mon, Oct 26, 1992	0.86	0.86	0.85	0.85
104	NYSE	TTC	Fri, Oct 23, 1992	0.82	0.85	0.81	0.85
103	NYSE	TTC	Thu, Oct 22, 1992	0.82	0.83	0.81	0.81
102	NYSE	TTC	Wed, Oct 21, 1992	0.82	0.82	0.81	0.82
101	NYSE	TTC	Tue, Oct 20, 1992	0.83	0.83	0.81	0.82
100	NYSE	TTC	Mon, Oct 19, 1992	0.80	0.82	0.80	0.82
99	NYSE	TTC	Fri, Oct 16, 1992	0.79	0.80	0.79	0.80
98	NYSE	TTC	Thu, Oct 15, 1992	0.81	0.81	0.79	0.79
97	NYSE	TTC	Wed, Oct 14, 1992	0.81	0.81	0.80	0.81
96	NYSE	TTC	Tue, Oct 13, 1992	0.83	0.83	0.81	0.82
95	NYSE	TTC	Mon, Oct 12, 1992	0.83	0.83	0.83	0.83
94	NYSE	TTC	Fri, Oct 9, 1992	0.83	0.83	0.82	0.83
93	NYSE	TTC	Thu, Oct 8, 1992	0.84	0.84	0.82	0.82
92	NYSE	TTC	Wed, Oct 7, 1992	0.84	0.84	0.83	0.83
91	NYSE	TTC	Tue, Oct 6, 1992	0.84	0.84	0.83	0.84
90	NYSE	TTC	Mon, Oct 5, 1992	0.83	0.84	0.83	0.83
89	NYSE	TTC	Fri, Oct 2, 1992	0.84	0.84	0.84	0.84
88	NYSE	TTC	Thu, Oct 1, 1992	0.88	0.88	0.84	0.84
87	NYSE	TTC	Wed, Sep 30, 1992	0.90	0.91	0.88	0.88
86	NYSE	TTC	Tue, Sep 29, 1992	0.91	0.91	0.90	0.90
85	NYSE	TTC	Mon, Sep 28, 1992	0.91	0.91	0.90	0.90
84	NYSE	TTC	Fri, Sep 25, 1992	0.92	0.92	0.91	0.91
83	NYSE	TTC	Thu, Sep 24, 1992	0.93	0.93	0.92	0.92
82	NYSE	TTC	Wed, Sep 23, 1992	0.93	0.94	0.93	0.94
81	NYSE	TTC	Tue, Sep 22, 1992	0.93	0.94	0.92	0.94
80	NYSE	TTC	Mon, Sep 21, 1992	0.91	0.93	0.91	0.93
79	NYSE	TTC	Fri, Sep 18, 1992	0.95	0.95	0.91	0.93
78	NYSE	TTC	Thu, Sep 17, 1992	0.91	0.95	0.91	0.94
77	NYSE	TTC	Wed, Sep 16, 1992	0.88	0.91	0.87	0.91
76	NYSE	TTC	Tue, Sep 15, 1992	0.86	0.89	0.85	0.88
75	NYSE	TTC	Mon, Sep 14, 1992	0.84	0.85	0.84	0.84
74	NYSE	TTC	Fri, Sep 11, 1992	0.82	0.84	0.82	0.84
73	NYSE	TTC	Thu, Sep 10, 1992	0.84	0.84	0.81	0.82
72	NYSE	TTC	Wed, Sep 9, 1992	0.84	0.84	0.83	0.84
71	NYSE	TTC	Tue, Sep 8, 1992	0.82	0.82	0.82	0.82
70	NYSE	TTC	Fri, Sep 4, 1992	0.84	0.84	0.82	0.82
69	NYSE	TTC	Thu, Sep 3, 1992	0.84	0.85	0.84	0.84
68	NYSE	TTC	Wed, Sep 2, 1992	0.83	0.84	0.83	0.84
67	NYSE	TTC	Tue, Sep 1, 1992	0.81	0.83	0.81	0.83
66	NYSE	TTC	Mon, Aug 31, 1992	0.81	0.81	0.81	0.81
65	NYSE	TTC	Fri, Aug 28, 1992	0.82	0.83	0.81	0.82
64	NYSE	TTC	Thu, Aug 27, 1992	0.80	0.81	0.79	0.81
63	NYSE	TTC	Wed, Aug 26, 1992	0.80	0.80	0.79	0.79
62	NYSE	TTC	Tue, Aug 25, 1992	0.80	0.80	0.79	0.80
61	NYSE	TTC	Mon, Aug 24, 1992	0.80	0.80	0.78	0.79
60	NYSE	TTC	Fri, Aug 21, 1992	0.78	0.78	0.77	0.77
59	NYSE	TTC	Thu, Aug 20, 1992	0.77	0.78	0.77	0.77
58	NYSE	TTC	Wed, Aug 19, 1992	0.73	0.77	0.73	0.77
57	NYSE	TTC	Tue, Aug 18, 1992	0.74	0.75	0.74	0.74
56	NYSE	TTC	Mon, Aug 17, 1992	0.71	0.75	0.71	0.75
55	NYSE	TTC	Fri, Aug 14, 1992	0.73	0.73	0.71	0.71
54	NYSE	TTC	Thu, Aug 13, 1992	0.73	0.74	0.72	0.73
53	NYSE	TTC	Wed, Aug 12, 1992	0.75	0.76	0.73	0.73
52	NYSE	TTC	Tue, Aug 11, 1992	0.78	0.78	0.75	0.75
51	NYSE	TTC	Mon, Aug 10, 1992	0.78	0.78	0.78	0.78
50	NYSE	TTC	Fri, Aug 7, 1992	0.80	0.80	0.78	0.78
49	NYSE	TTC	Thu, Aug 6, 1992	0.80	0.80	0.80	0.80
48	NYSE	TTC	Wed, Aug 5, 1992	0.80	0.80	0.80	0.80
47	NYSE	TTC	Tue, Aug 4, 1992	0.80	0.80	0.80	0.80
46	NYSE	TTC	Mon, Aug 3, 1992	0.81	0.81	0.80	0.80
45	NYSE	TTC	Fri, Jul 31, 1992	0.85	0.85	0.81	0.81
44	NYSE	TTC	Thu, Jul 30, 1992	0.81	0.88	0.81	0.88
43	NYSE	TTC	Wed, Jul 29, 1992	0.80	0.82	0.80	0.81
42	NYSE	TTC	Tue, Jul 28, 1992	0.81	0.82	0.80	0.80
41	NYSE	TTC	Mon, Jul 27, 1992	0.81	0.81	0.80	0.80
40	NYSE	TTC	Fri, Jul 24, 1992	0.78	0.80	0.78	0.80
39	NYSE	TTC	Thu, Jul 23, 1992	0.80	0.81	0.79	0.79
38	NYSE	TTC	Wed, Jul 22, 1992	0.82	0.82	0.80	0.80
37	NYSE	TTC	Tue, Jul 21, 1992	0.81	0.81	0.80	0.81
36	NYSE	TTC	Mon, Jul 20, 1992	0.78	0.80	0.78	0.80
35	NYSE	TTC	Fri, Jul 17, 1992	0.78	0.78	0.77	0.78
34	NYSE	TTC	Thu, Jul 16, 1992	0.78	0.78	0.78	0.78
33	NYSE	TTC	Wed, Jul 15, 1992	0.78	0.78	0.77	0.77
32	NYSE	TTC	Tue, Jul 14, 1992	0.78	0.79	0.77	0.78
31	NYSE	TTC	Mon, Jul 13, 1992	0.79	0.80	0.77	0.79
30	NYSE	TTC	Fri, Jul 10, 1992	0.80	0.80	0.77	0.77
29	NYSE	TTC	Thu, Jul 9, 1992	0.77	0.78	0.77	0.78
28	NYSE	TTC	Wed, Jul 8, 1992	0.77	0.77	0.77	0.77
27	NYSE	TTC	Tue, Jul 7, 1992	0.77	0.77	0.76	0.77
26	NYSE	TTC	Mon, Jul 6, 1992	0.77	0.78	0.76	0.77
25	NYSE	TTC	Thu, Jul 2, 1992	0.81	0.81	0.77	0.78
24	NYSE	TTC	Wed, Jul 1, 1992	0.84	0.84	0.82	0.82
23	NYSE	TTC	Tue, Jun 30, 1992	0.85	0.87	0.85	0.86
22	NYSE	TTC	Mon, Jun 29, 1992	0.86	0.86	0.84	0.86
21	NYSE	TTC	Fri, Jun 26, 1992	0.87	0.87	0.86	0.87
20	NYSE	TTC	Thu, Jun 25, 1992	0.85	0.86	0.85	0.85
19	NYSE	TTC	Wed, Jun 24, 1992	0.81	0.84	0.81	0.84
18	NYSE	TTC	Tue, Jun 23, 1992	0.83	0.84	0.83	0.83
17	NYSE	TTC	Mon, Jun 22, 1992	0.85	0.86	0.81	0.81
16	NYSE	TTC	Fri, Jun 19, 1992	0.84	0.86	0.84	0.85
15	NYSE	TTC	Thu, Jun 18, 1992	0.86	0.86	0.84	0.85
14	NYSE	TTC	Wed, Jun 17, 1992	0.88	0.88	0.87	0.87
13	NYSE	TTC	Tue, Jun 16, 1992	0.91	0.91	0.87	0.87
12	NYSE	TTC	Mon, Jun 15, 1992	0.91	0.91	0.90	0.90
11	NYSE	TTC	Fri, Jun 12, 1992	0.98	0.98	0.88	0.90
10	NYSE	TTC	Thu, Jun 11, 1992	0.97	0.98	0.97	0.98
9	NYSE	TTC	Wed, Jun 10, 1992	0.95	0.98	0.95	0.98
8	NYSE	TTC	Tue, Jun 9, 1992	0.98	0.98	0.96	0.97
7	NYSE	TTC	Mon, Jun 8, 1992	0.98	0.98	0.98	0.98
6	NYSE	TTC	Fri, Jun 5, 1992	0.98	0.98	0.98	0.98
5	NYSE	TTC	Thu, Jun 4, 1992	0.98	0.98	0.98	0.98
4	NYSE	TTC	Wed, Jun 3, 1992	0.99	0.99	0.98	0.98
3	NYSE	TTC	Tue, Jun 2, 1992	0.98	1.00	0.98	0.99
2	NYSE	TTC	Mon, Jun 1, 1992	1.00	1.00	0.98	0.99
1	NYSE	TTC	Fri, May 29, 1992	0.99	1.00	0.98	0.99
#	Exchange	Symbol	Date	Open	High	Low	Close

The Toro Co NYSE:TTC 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