Tetra Technologies Inc NYSE:TTI Historical Prices

Below are the 6641 trading days of historical prices for TTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6641	NYSE	TTI	Wed, Mar 6, 2024	4.00	4.04	3.92	4.03
6640	NYSE	TTI	Tue, Mar 5, 2024	3.91	3.99	3.89	3.94
6639	NYSE	TTI	Mon, Mar 4, 2024	3.94	3.98	3.85	3.94
6638	NYSE	TTI	Fri, Mar 1, 2024	3.96	4.06	3.94	3.95
6637	NYSE	TTI	Thu, Feb 29, 2024	4.15	4.19	3.80	3.90
6636	NYSE	TTI	Wed, Feb 28, 2024	4.24	4.59	4.03	4.08
6635	NYSE	TTI	Tue, Feb 27, 2024	3.90	3.94	3.84	3.85
6634	NYSE	TTI	Mon, Feb 26, 2024	3.79	3.86	3.71	3.86
6633	NYSE	TTI	Fri, Feb 23, 2024	3.83	3.86	3.71	3.79
6632	NYSE	TTI	Thu, Feb 22, 2024	3.83	3.89	3.81	3.83
6631	NYSE	TTI	Wed, Feb 21, 2024	3.85	3.94	3.81	3.84
6630	NYSE	TTI	Tue, Feb 20, 2024	4.00	4.00	3.85	3.87
6629	NYSE	TTI	Fri, Feb 16, 2024	4.03	4.03	3.90	3.94
6628	NYSE	TTI	Thu, Feb 15, 2024	3.85	4.02	3.85	4.02
6627	NYSE	TTI	Wed, Feb 14, 2024	3.86	3.94	3.81	3.85
6626	NYSE	TTI	Tue, Feb 13, 2024	3.99	4.03	3.82	3.84
6625	NYSE	TTI	Mon, Feb 12, 2024	3.91	4.10	3.91	4.09
6624	NYSE	TTI	Fri, Feb 9, 2024	3.93	4.04	3.88	3.91
6623	NYSE	TTI	Thu, Feb 8, 2024	3.84	3.97	3.84	3.94
6622	NYSE	TTI	Wed, Feb 7, 2024	3.87	3.94	3.79	3.85
6621	NYSE	TTI	Tue, Feb 6, 2024	3.93	3.95	3.83	3.87
6620	NYSE	TTI	Mon, Feb 5, 2024	4.09	4.10	3.88	3.89
6619	NYSE	TTI	Fri, Feb 2, 2024	4.19	4.21	4.09	4.11
6618	NYSE	TTI	Thu, Feb 1, 2024	4.19	4.31	4.14	4.24
6617	NYSE	TTI	Wed, Jan 31, 2024	4.49	4.52	4.18	4.19
6616	NYSE	TTI	Tue, Jan 30, 2024	4.44	4.54	4.37	4.49
6615	NYSE	TTI	Mon, Jan 29, 2024	4.56	4.60	4.43	4.55
6614	NYSE	TTI	Fri, Jan 26, 2024	4.44	4.61	4.44	4.59
6613	NYSE	TTI	Thu, Jan 25, 2024	4.45	4.50	4.26	4.43
6612	NYSE	TTI	Wed, Jan 24, 2024	4.31	4.42	4.29	4.39
6611	NYSE	TTI	Tue, Jan 23, 2024	4.21	4.31	4.21	4.25
6610	NYSE	TTI	Mon, Jan 22, 2024	4.16	4.21	4.12	4.21
6609	NYSE	TTI	Fri, Jan 19, 2024	4.20	4.23	4.08	4.14
6608	NYSE	TTI	Thu, Jan 18, 2024	4.11	4.17	4.04	4.17
6607	NYSE	TTI	Wed, Jan 17, 2024	4.00	4.07	3.94	4.07
6606	NYSE	TTI	Tue, Jan 16, 2024	4.01	4.07	3.94	4.05
6605	NYSE	TTI	Fri, Jan 12, 2024	4.31	4.38	4.09	4.09
6604	NYSE	TTI	Thu, Jan 11, 2024	4.23	4.23	4.10	4.20
6603	NYSE	TTI	Wed, Jan 10, 2024	4.30	4.30	4.13	4.21
6602	NYSE	TTI	Tue, Jan 9, 2024	4.31	4.35	4.17	4.29
6601	NYSE	TTI	Mon, Jan 8, 2024	4.31	4.40	4.19	4.34
6600	NYSE	TTI	Fri, Jan 5, 2024	4.44	4.49	4.37	4.41
6599	NYSE	TTI	Thu, Jan 4, 2024	4.60	4.62	4.40	4.41
6598	NYSE	TTI	Wed, Jan 3, 2024	4.46	4.74	4.41	4.55
6597	NYSE	TTI	Tue, Jan 2, 2024	4.52	4.61	4.42	4.46
6596	NYSE	TTI	Fri, Dec 29, 2023	4.56	4.56	4.47	4.52
6595	NYSE	TTI	Thu, Dec 28, 2023	4.62	4.70	4.53	4.55
6594	NYSE	TTI	Wed, Dec 27, 2023	4.74	4.74	4.60	4.67
6593	NYSE	TTI	Tue, Dec 26, 2023	4.69	4.76	4.61	4.72
6592	NYSE	TTI	Fri, Dec 22, 2023	4.68	4.71	4.59	4.66
6591	NYSE	TTI	Thu, Dec 21, 2023	4.54	4.66	4.54	4.65
6590	NYSE	TTI	Wed, Dec 20, 2023	4.66	4.81	4.57	4.58
6589	NYSE	TTI	Tue, Dec 19, 2023	4.52	4.74	4.50	4.68
6588	NYSE	TTI	Mon, Dec 18, 2023	4.51	4.55	4.41	4.47
6587	NYSE	TTI	Fri, Dec 15, 2023	4.49	4.52	4.38	4.41
6586	NYSE	TTI	Thu, Dec 14, 2023	4.55	4.60	4.41	4.46
6585	NYSE	TTI	Wed, Dec 13, 2023	4.33	4.44	4.27	4.44
6584	NYSE	TTI	Tue, Dec 12, 2023	4.24	4.36	4.20	4.33
6583	NYSE	TTI	Mon, Dec 11, 2023	4.31	4.36	4.25	4.31
6582	NYSE	TTI	Fri, Dec 8, 2023	4.34	4.40	4.25	4.31
6581	NYSE	TTI	Thu, Dec 7, 2023	4.45	4.47	4.27	4.31
6580	NYSE	TTI	Wed, Dec 6, 2023	4.50	4.56	4.34	4.38
6579	NYSE	TTI	Tue, Dec 5, 2023	4.65	4.70	4.49	4.52
6578	NYSE	TTI	Mon, Dec 4, 2023	4.69	4.76	4.63	4.65
6577	NYSE	TTI	Fri, Dec 1, 2023	4.72	4.84	4.62	4.77
6576	NYSE	TTI	Thu, Nov 30, 2023	4.79	4.92	4.67	4.72
6575	NYSE	TTI	Wed, Nov 29, 2023	4.86	4.87	4.68	4.70
6574	NYSE	TTI	Tue, Nov 28, 2023	4.71	4.90	4.67	4.82
6573	NYSE	TTI	Mon, Nov 27, 2023	4.80	4.81	4.68	4.73
6572	NYSE	TTI	Fri, Nov 24, 2023	4.77	4.89	4.76	4.81
6571	NYSE	TTI	Wed, Nov 22, 2023	4.54	4.86	4.47	4.79
6570	NYSE	TTI	Tue, Nov 21, 2023	4.65	4.73	4.61	4.64
6569	NYSE	TTI	Mon, Nov 20, 2023	4.80	4.83	4.69	4.71
6568	NYSE	TTI	Fri, Nov 17, 2023	4.54	4.80	4.54	4.74
6567	NYSE	TTI	Thu, Nov 16, 2023	4.65	4.70	4.41	4.47
6566	NYSE	TTI	Wed, Nov 15, 2023	4.74	4.90	4.68	4.70
6565	NYSE	TTI	Tue, Nov 14, 2023	4.87	4.91	4.66	4.71
6564	NYSE	TTI	Mon, Nov 13, 2023	4.61	5.05	4.60	4.82
6563	NYSE	TTI	Fri, Nov 10, 2023	4.28	4.39	4.21	4.30
6562	NYSE	TTI	Thu, Nov 9, 2023	4.27	4.42	4.23	4.25
6561	NYSE	TTI	Wed, Nov 8, 2023	4.19	4.31	4.16	4.23
6560	NYSE	TTI	Tue, Nov 7, 2023	4.33	4.36	4.21	4.24
6559	NYSE	TTI	Mon, Nov 6, 2023	4.61	4.63	4.42	4.44
6558	NYSE	TTI	Fri, Nov 3, 2023	4.64	4.75	4.55	4.56
6557	NYSE	TTI	Thu, Nov 2, 2023	4.76	4.86	4.54	4.64
6556	NYSE	TTI	Wed, Nov 1, 2023	4.80	4.91	4.76	4.77
6555	NYSE	TTI	Tue, Oct 31, 2023	5.12	5.12	4.50	4.74
6554	NYSE	TTI	Mon, Oct 30, 2023	5.59	5.65	5.45	5.58
6553	NYSE	TTI	Fri, Oct 27, 2023	5.69	5.74	5.49	5.55
6552	NYSE	TTI	Thu, Oct 26, 2023	5.76	5.81	5.58	5.64
6551	NYSE	TTI	Wed, Oct 25, 2023	5.98	6.05	5.80	5.83
6550	NYSE	TTI	Tue, Oct 24, 2023	6.05	6.12	5.96	6.00
6549	NYSE	TTI	Mon, Oct 23, 2023	6.10	6.16	5.99	6.04
6548	NYSE	TTI	Fri, Oct 20, 2023	6.40	6.43	6.13	6.18
6547	NYSE	TTI	Thu, Oct 19, 2023	6.41	6.52	6.26	6.43
6546	NYSE	TTI	Wed, Oct 18, 2023	6.56	6.77	6.41	6.49
6545	NYSE	TTI	Tue, Oct 17, 2023	6.37	6.59	6.37	6.54
6544	NYSE	TTI	Mon, Oct 16, 2023	6.39	6.45	6.23	6.36
6543	NYSE	TTI	Fri, Oct 13, 2023	6.19	6.34	6.17	6.30
6542	NYSE	TTI	Thu, Oct 12, 2023	6.20	6.21	5.90	6.00
6541	NYSE	TTI	Wed, Oct 11, 2023	6.04	6.21	6.03	6.20
6540	NYSE	TTI	Tue, Oct 10, 2023	6.12	6.13	6.01	6.07
6539	NYSE	TTI	Mon, Oct 9, 2023	5.79	6.12	5.75	6.10
6538	NYSE	TTI	Fri, Oct 6, 2023	5.61	5.72	5.50	5.64
6537	NYSE	TTI	Thu, Oct 5, 2023	5.45	5.64	5.40	5.58
6536	NYSE	TTI	Wed, Oct 4, 2023	5.82	5.85	5.46	5.52
6535	NYSE	TTI	Tue, Oct 3, 2023	5.94	6.02	5.82	5.92
6534	NYSE	TTI	Mon, Oct 2, 2023	6.35	6.36	5.97	6.03
6533	NYSE	TTI	Fri, Sep 29, 2023	6.54	6.57	6.31	6.38
6532	NYSE	TTI	Thu, Sep 28, 2023	6.28	6.64	6.27	6.51
6531	NYSE	TTI	Wed, Sep 27, 2023	6.22	6.31	6.08	6.20
6530	NYSE	TTI	Tue, Sep 26, 2023	6.12	6.19	6.07	6.10
6529	NYSE	TTI	Mon, Sep 25, 2023	6.14	6.26	6.10	6.18
6528	NYSE	TTI	Fri, Sep 22, 2023	6.20	6.40	6.13	6.17
6527	NYSE	TTI	Thu, Sep 21, 2023	6.15	6.19	5.88	6.12
6526	NYSE	TTI	Wed, Sep 20, 2023	6.09	6.37	6.08	6.14
6525	NYSE	TTI	Tue, Sep 19, 2023	6.32	6.35	6.01	6.07
6524	NYSE	TTI	Mon, Sep 18, 2023	6.44	6.49	6.30	6.32
6523	NYSE	TTI	Fri, Sep 15, 2023	6.40	6.46	6.29	6.43
6522	NYSE	TTI	Thu, Sep 14, 2023	6.30	6.47	6.21	6.45
6521	NYSE	TTI	Wed, Sep 13, 2023	6.53	6.54	6.08	6.16
6520	NYSE	TTI	Tue, Sep 12, 2023	6.30	6.54	6.17	6.49
6519	NYSE	TTI	Mon, Sep 11, 2023	5.98	6.32	5.96	6.23
6518	NYSE	TTI	Fri, Sep 8, 2023	5.76	5.94	5.76	5.81
6517	NYSE	TTI	Thu, Sep 7, 2023	5.70	5.77	5.63	5.74
6516	NYSE	TTI	Wed, Sep 6, 2023	5.75	5.82	5.64	5.71
6515	NYSE	TTI	Tue, Sep 5, 2023	5.84	5.87	5.72	5.76
6514	NYSE	TTI	Fri, Sep 1, 2023	5.65	5.79	5.62	5.73
6513	NYSE	TTI	Thu, Aug 31, 2023	5.61	5.63	5.43	5.49
6512	NYSE	TTI	Wed, Aug 30, 2023	5.55	5.73	5.46	5.55
6511	NYSE	TTI	Tue, Aug 29, 2023	5.30	5.56	5.24	5.47
6510	NYSE	TTI	Mon, Aug 28, 2023	5.25	5.39	5.22	5.31
6509	NYSE	TTI	Fri, Aug 25, 2023	5.30	5.32	5.10	5.19
6508	NYSE	TTI	Thu, Aug 24, 2023	5.24	5.40	5.24	5.32
6507	NYSE	TTI	Wed, Aug 23, 2023	5.22	5.38	5.14	5.32
6506	NYSE	TTI	Tue, Aug 22, 2023	5.36	5.39	5.24	5.27
6505	NYSE	TTI	Mon, Aug 21, 2023	5.28	5.42	5.28	5.35
6504	NYSE	TTI	Fri, Aug 18, 2023	5.12	5.28	5.01	5.25
6503	NYSE	TTI	Thu, Aug 17, 2023	5.27	5.30	5.16	5.18
6502	NYSE	TTI	Wed, Aug 16, 2023	5.20	5.35	5.19	5.21
6501	NYSE	TTI	Tue, Aug 15, 2023	5.20	5.29	5.16	5.20
6500	NYSE	TTI	Mon, Aug 14, 2023	5.29	5.31	5.12	5.25
6499	NYSE	TTI	Fri, Aug 11, 2023	5.36	5.42	5.29	5.32
6498	NYSE	TTI	Thu, Aug 10, 2023	5.37	5.40	5.27	5.34
6497	NYSE	TTI	Wed, Aug 9, 2023	5.47	5.59	5.34	5.38
6496	NYSE	TTI	Tue, Aug 8, 2023	5.21	5.42	5.18	5.42
6495	NYSE	TTI	Mon, Aug 7, 2023	5.34	5.35	5.14	5.34
6494	NYSE	TTI	Fri, Aug 4, 2023	5.51	5.55	5.22	5.28
6493	NYSE	TTI	Thu, Aug 3, 2023	5.10	5.53	5.07	5.48
6492	NYSE	TTI	Wed, Aug 2, 2023	5.08	5.15	4.95	5.08
6491	NYSE	TTI	Tue, Aug 1, 2023	5.39	5.42	4.78	5.01
6490	NYSE	TTI	Mon, Jul 31, 2023	4.29	4.53	4.22	4.49
6489	NYSE	TTI	Fri, Jul 28, 2023	4.24	4.49	4.24	4.38
6488	NYSE	TTI	Thu, Jul 27, 2023	4.36	4.36	4.12	4.17
6487	NYSE	TTI	Wed, Jul 26, 2023	4.30	4.37	4.23	4.33
6486	NYSE	TTI	Tue, Jul 25, 2023	4.25	4.32	4.20	4.30
6485	NYSE	TTI	Mon, Jul 24, 2023	4.24	4.33	4.13	4.25
6484	NYSE	TTI	Fri, Jul 21, 2023	4.23	4.33	4.15	4.29
6483	NYSE	TTI	Thu, Jul 20, 2023	4.17	4.20	4.08	4.19
6482	NYSE	TTI	Wed, Jul 19, 2023	4.09	4.13	4.00	4.13
6481	NYSE	TTI	Tue, Jul 18, 2023	3.85	4.08	3.85	4.08
6480	NYSE	TTI	Mon, Jul 17, 2023	3.85	3.91	3.77	3.85
6479	NYSE	TTI	Fri, Jul 14, 2023	3.88	3.94	3.78	3.87
6478	NYSE	TTI	Thu, Jul 13, 2023	3.84	3.98	3.82	3.92
6477	NYSE	TTI	Wed, Jul 12, 2023	3.85	3.86	3.78	3.84
6476	NYSE	TTI	Tue, Jul 11, 2023	3.70	3.86	3.65	3.82
6475	NYSE	TTI	Mon, Jul 10, 2023	3.69	3.77	3.62	3.67
6474	NYSE	TTI	Fri, Jul 7, 2023	3.51	3.70	3.51	3.66
6473	NYSE	TTI	Thu, Jul 6, 2023	3.48	3.57	3.33	3.50
6472	NYSE	TTI	Wed, Jul 5, 2023	3.49	3.72	3.38	3.52
6471	NYSE	TTI	Mon, Jul 3, 2023	3.37	3.42	3.35	3.40
6470	NYSE	TTI	Fri, Jun 30, 2023	3.43	3.49	3.35	3.38
6469	NYSE	TTI	Thu, Jun 29, 2023	3.25	3.42	3.24	3.36
6468	NYSE	TTI	Wed, Jun 28, 2023	3.10	3.17	3.03	3.14
6467	NYSE	TTI	Tue, Jun 27, 2023	2.88	3.12	2.86	3.10
6466	NYSE	TTI	Mon, Jun 26, 2023	2.70	2.93	2.70	2.89
6465	NYSE	TTI	Fri, Jun 23, 2023	2.72	2.77	2.67	2.71
6464	NYSE	TTI	Thu, Jun 22, 2023	2.82	2.82	2.75	2.78
6463	NYSE	TTI	Wed, Jun 21, 2023	2.81	2.89	2.79	2.84
6462	NYSE	TTI	Tue, Jun 20, 2023	2.86	2.86	2.79	2.82
6461	NYSE	TTI	Fri, Jun 16, 2023	2.97	2.97	2.83	2.86
6460	NYSE	TTI	Thu, Jun 15, 2023	2.86	2.93	2.86	2.92
6459	NYSE	TTI	Wed, Jun 14, 2023	2.97	2.98	2.80	2.86
6458	NYSE	TTI	Tue, Jun 13, 2023	2.89	3.04	2.89	2.92
6457	NYSE	TTI	Mon, Jun 12, 2023	2.86	2.91	2.84	2.84
6456	NYSE	TTI	Fri, Jun 9, 2023	3.03	3.03	2.90	2.90
6455	NYSE	TTI	Thu, Jun 8, 2023	3.00	3.04	2.92	3.01
6454	NYSE	TTI	Wed, Jun 7, 2023	2.91	3.01	2.91	2.99
6453	NYSE	TTI	Tue, Jun 6, 2023	2.81	2.93	2.80	2.89
6452	NYSE	TTI	Mon, Jun 5, 2023	2.86	2.92	2.81	2.84
6451	NYSE	TTI	Fri, Jun 2, 2023	2.70	2.86	2.67	2.84
6450	NYSE	TTI	Thu, Jun 1, 2023	2.59	2.69	2.56	2.66
6449	NYSE	TTI	Wed, May 31, 2023	2.60	2.64	2.56	2.60
6448	NYSE	TTI	Tue, May 30, 2023	2.72	2.73	2.60	2.65
6447	NYSE	TTI	Fri, May 26, 2023	2.77	2.78	2.69	2.74
6446	NYSE	TTI	Thu, May 25, 2023	2.85	2.85	2.74	2.77
6445	NYSE	TTI	Wed, May 24, 2023	2.97	2.98	2.88	2.88
6444	NYSE	TTI	Tue, May 23, 2023	2.92	2.98	2.88	2.96
6443	NYSE	TTI	Mon, May 22, 2023	2.75	2.96	2.75	2.91
6442	NYSE	TTI	Fri, May 19, 2023	2.82	2.85	2.73	2.75
6441	NYSE	TTI	Thu, May 18, 2023	2.72	2.79	2.69	2.78
6440	NYSE	TTI	Wed, May 17, 2023	2.69	2.76	2.66	2.75
6439	NYSE	TTI	Tue, May 16, 2023	2.76	2.79	2.62	2.63
6438	NYSE	TTI	Mon, May 15, 2023	2.76	2.85	2.76	2.77
6437	NYSE	TTI	Fri, May 12, 2023	2.72	2.79	2.72	2.74
6436	NYSE	TTI	Thu, May 11, 2023	2.78	2.81	2.70	2.71
6435	NYSE	TTI	Wed, May 10, 2023	2.93	2.95	2.82	2.83
6434	NYSE	TTI	Tue, May 9, 2023	2.93	2.95	2.86	2.88
6433	NYSE	TTI	Mon, May 8, 2023	2.97	3.00	2.89	2.96
6432	NYSE	TTI	Fri, May 5, 2023	2.93	3.00	2.85	2.92
6431	NYSE	TTI	Thu, May 4, 2023	2.77	2.87	2.77	2.79
6430	NYSE	TTI	Wed, May 3, 2023	2.78	2.93	2.74	2.79
6429	NYSE	TTI	Tue, May 2, 2023	2.90	2.90	2.70	2.80
6428	NYSE	TTI	Mon, May 1, 2023	2.81	2.91	2.78	2.91
6427	NYSE	TTI	Fri, Apr 28, 2023	2.75	2.87	2.74	2.85
6426	NYSE	TTI	Thu, Apr 27, 2023	2.80	2.83	2.73	2.76
6425	NYSE	TTI	Wed, Apr 26, 2023	2.87	2.95	2.73	2.79
6424	NYSE	TTI	Tue, Apr 25, 2023	3.00	3.02	2.86	2.90
6423	NYSE	TTI	Mon, Apr 24, 2023	2.99	3.06	2.95	3.04
6422	NYSE	TTI	Fri, Apr 21, 2023	3.01	3.05	2.97	3.01
6421	NYSE	TTI	Thu, Apr 20, 2023	2.98	3.05	2.94	3.01
6420	NYSE	TTI	Wed, Apr 19, 2023	3.01	3.08	2.96	3.04
6419	NYSE	TTI	Tue, Apr 18, 2023	3.09	3.12	3.01	3.04
6418	NYSE	TTI	Mon, Apr 17, 2023	3.19	3.19	3.08	3.09
6417	NYSE	TTI	Fri, Apr 14, 2023	3.12	3.18	3.05	3.17
6416	NYSE	TTI	Thu, Apr 13, 2023	3.08	3.21	3.04	3.13
6415	NYSE	TTI	Wed, Apr 12, 2023	3.17	3.17	3.05	3.06
6414	NYSE	TTI	Tue, Apr 11, 2023	3.09	3.19	2.97	3.16
6413	NYSE	TTI	Mon, Apr 10, 2023	2.78	3.07	2.78	3.05
6412	NYSE	TTI	Thu, Apr 6, 2023	2.75	2.84	2.74	2.78
6411	NYSE	TTI	Wed, Apr 5, 2023	2.74	2.80	2.68	2.76
6410	NYSE	TTI	Tue, Apr 4, 2023	2.88	2.89	2.70	2.76
6409	NYSE	TTI	Mon, Apr 3, 2023	2.86	2.91	2.80	2.87
6408	NYSE	TTI	Fri, Mar 31, 2023	2.60	2.67	2.58	2.65
6407	NYSE	TTI	Thu, Mar 30, 2023	2.62	2.65	2.57	2.58
6406	NYSE	TTI	Wed, Mar 29, 2023	2.65	2.65	2.57	2.59
6405	NYSE	TTI	Tue, Mar 28, 2023	2.59	2.70	2.55	2.62
6404	NYSE	TTI	Mon, Mar 27, 2023	2.54	2.65	2.48	2.61
6403	NYSE	TTI	Fri, Mar 24, 2023	2.46	2.52	2.43	2.48
6402	NYSE	TTI	Thu, Mar 23, 2023	2.59	2.66	2.46	2.52
6401	NYSE	TTI	Wed, Mar 22, 2023	2.67	2.72	2.57	2.58
6400	NYSE	TTI	Tue, Mar 21, 2023	2.62	2.72	2.62	2.68
6399	NYSE	TTI	Mon, Mar 20, 2023	2.56	2.66	2.47	2.53
6398	NYSE	TTI	Fri, Mar 17, 2023	2.63	2.67	2.49	2.52
6397	NYSE	TTI	Thu, Mar 16, 2023	2.74	2.74	2.55	2.67
6396	NYSE	TTI	Wed, Mar 15, 2023	2.87	2.91	2.72	2.77
6395	NYSE	TTI	Tue, Mar 14, 2023	3.06	3.15	2.94	2.99
6394	NYSE	TTI	Mon, Mar 13, 2023	3.06	3.19	2.99	3.00
6393	NYSE	TTI	Fri, Mar 10, 2023	3.35	3.42	3.11	3.22
6392	NYSE	TTI	Thu, Mar 9, 2023	3.56	3.68	3.34	3.34
6391	NYSE	TTI	Wed, Mar 8, 2023	3.44	3.52	3.38	3.40
6390	NYSE	TTI	Tue, Mar 7, 2023	3.47	3.50	3.40	3.47
6389	NYSE	TTI	Mon, Mar 6, 2023	3.60	3.60	3.45	3.48
6388	NYSE	TTI	Fri, Mar 3, 2023	3.47	3.61	3.44	3.60
6387	NYSE	TTI	Thu, Mar 2, 2023	3.37	3.56	3.35	3.50
6386	NYSE	TTI	Wed, Mar 1, 2023	3.56	3.64	3.34	3.40
6385	NYSE	TTI	Tue, Feb 28, 2023	3.83	3.96	3.51	3.56
6384	NYSE	TTI	Mon, Feb 27, 2023	3.88	4.03	3.84	3.94
6383	NYSE	TTI	Fri, Feb 24, 2023	3.76	3.87	3.72	3.87
6382	NYSE	TTI	Thu, Feb 23, 2023	3.84	3.90	3.74	3.83
6381	NYSE	TTI	Wed, Feb 22, 2023	3.87	3.89	3.64	3.77
6380	NYSE	TTI	Tue, Feb 21, 2023	3.82	3.92	3.81	3.87
6379	NYSE	TTI	Fri, Feb 17, 2023	3.90	3.92	3.82	3.89
6378	NYSE	TTI	Thu, Feb 16, 2023	3.92	4.01	3.90	3.91
6377	NYSE	TTI	Wed, Feb 15, 2023	3.98	3.98	3.87	3.97
6376	NYSE	TTI	Tue, Feb 14, 2023	3.91	4.07	3.83	3.99
6375	NYSE	TTI	Mon, Feb 13, 2023	3.94	4.00	3.87	3.96
6374	NYSE	TTI	Fri, Feb 10, 2023	3.72	4.02	3.72	3.97
6373	NYSE	TTI	Thu, Feb 9, 2023	3.91	3.91	3.69	3.70
6372	NYSE	TTI	Wed, Feb 8, 2023	3.93	4.00	3.85	3.90
6371	NYSE	TTI	Tue, Feb 7, 2023	3.88	3.97	3.85	3.96
6370	NYSE	TTI	Mon, Feb 6, 2023	3.87	3.99	3.79	3.87
6369	NYSE	TTI	Fri, Feb 3, 2023	3.92	4.04	3.84	3.90
6368	NYSE	TTI	Thu, Feb 2, 2023	3.92	3.95	3.81	3.91
6367	NYSE	TTI	Wed, Feb 1, 2023	3.96	4.00	3.79	3.95
6366	NYSE	TTI	Tue, Jan 31, 2023	3.90	4.04	3.90	3.96
6365	NYSE	TTI	Mon, Jan 30, 2023	3.90	3.96	3.81	3.88
6364	NYSE	TTI	Fri, Jan 27, 2023	4.00	4.03	3.89	3.96
6363	NYSE	TTI	Thu, Jan 26, 2023	4.00	4.04	3.90	4.01
6362	NYSE	TTI	Wed, Jan 25, 2023	3.85	4.02	3.76	3.97
6361	NYSE	TTI	Tue, Jan 24, 2023	3.91	3.96	3.74	3.88
6360	NYSE	TTI	Mon, Jan 23, 2023	3.83	3.99	3.80	3.96
6359	NYSE	TTI	Fri, Jan 20, 2023	3.75	3.83	3.66	3.81
6358	NYSE	TTI	Thu, Jan 19, 2023	3.66	3.75	3.64	3.71
6357	NYSE	TTI	Wed, Jan 18, 2023	3.98	4.03	3.65	3.67
6356	NYSE	TTI	Tue, Jan 17, 2023	3.94	3.98	3.89	3.94
6355	NYSE	TTI	Fri, Jan 13, 2023	3.87	3.95	3.83	3.94
6354	NYSE	TTI	Thu, Jan 12, 2023	3.76	3.90	3.76	3.85
6353	NYSE	TTI	Wed, Jan 11, 2023	3.65	3.76	3.58	3.73
6352	NYSE	TTI	Tue, Jan 10, 2023	3.64	3.65	3.48	3.63
6351	NYSE	TTI	Mon, Jan 9, 2023	3.52	3.65	3.51	3.61
6350	NYSE	TTI	Fri, Jan 6, 2023	3.40	3.55	3.37	3.46
6349	NYSE	TTI	Thu, Jan 5, 2023	3.29	3.38	3.24	3.36
6348	NYSE	TTI	Wed, Jan 4, 2023	3.16	3.32	3.16	3.27
6347	NYSE	TTI	Tue, Jan 3, 2023	3.45	3.49	3.21	3.25
6346	NYSE	TTI	Fri, Dec 30, 2022	3.43	3.50	3.34	3.46
6345	NYSE	TTI	Thu, Dec 29, 2022	3.34	3.50	3.32	3.48
6344	NYSE	TTI	Wed, Dec 28, 2022	3.43	3.46	3.33	3.34
6343	NYSE	TTI	Tue, Dec 27, 2022	3.47	3.52	3.41	3.44
6342	NYSE	TTI	Fri, Dec 23, 2022	3.38	3.47	3.28	3.46
6341	NYSE	TTI	Thu, Dec 22, 2022	3.41	3.43	3.26	3.33
6340	NYSE	TTI	Wed, Dec 21, 2022	3.51	3.53	3.38	3.43
6339	NYSE	TTI	Tue, Dec 20, 2022	3.31	3.45	3.29	3.44
6338	NYSE	TTI	Mon, Dec 19, 2022	3.45	3.46	3.27	3.30
6337	NYSE	TTI	Fri, Dec 16, 2022	3.41	3.48	3.37	3.46
6336	NYSE	TTI	Thu, Dec 15, 2022	3.56	3.60	3.46	3.50
6335	NYSE	TTI	Wed, Dec 14, 2022	3.65	3.68	3.52	3.60
6334	NYSE	TTI	Tue, Dec 13, 2022	3.63	3.69	3.55	3.64
6333	NYSE	TTI	Mon, Dec 12, 2022	3.40	3.56	3.39	3.53
6332	NYSE	TTI	Fri, Dec 9, 2022	3.47	3.54	3.40	3.40
6331	NYSE	TTI	Thu, Dec 8, 2022	3.60	3.62	3.45	3.48
6330	NYSE	TTI	Wed, Dec 7, 2022	3.63	3.70	3.48	3.48
6329	NYSE	TTI	Tue, Dec 6, 2022	3.65	3.72	3.60	3.64
6328	NYSE	TTI	Mon, Dec 5, 2022	3.87	3.88	3.65	3.69
6327	NYSE	TTI	Fri, Dec 2, 2022	3.68	3.91	3.68	3.84
6326	NYSE	TTI	Thu, Dec 1, 2022	3.78	3.82	3.72	3.73
6325	NYSE	TTI	Wed, Nov 30, 2022	3.68	3.83	3.65	3.81
6324	NYSE	TTI	Tue, Nov 29, 2022	3.59	3.65	3.55	3.63
6323	NYSE	TTI	Mon, Nov 28, 2022	3.57	3.65	3.54	3.56
6322	NYSE	TTI	Fri, Nov 25, 2022	3.70	3.76	3.67	3.68
6321	NYSE	TTI	Wed, Nov 23, 2022	3.72	3.79	3.66	3.71
6320	NYSE	TTI	Tue, Nov 22, 2022	3.74	3.87	3.73	3.81
6319	NYSE	TTI	Mon, Nov 21, 2022	3.72	3.78	3.51	3.69
6318	NYSE	TTI	Fri, Nov 18, 2022	3.75	3.83	3.62	3.80
6317	NYSE	TTI	Thu, Nov 17, 2022	3.76	3.79	3.68	3.77
6316	NYSE	TTI	Wed, Nov 16, 2022	3.86	3.88	3.70	3.78
6315	NYSE	TTI	Tue, Nov 15, 2022	3.90	3.94	3.82	3.88
6314	NYSE	TTI	Mon, Nov 14, 2022	4.01	4.02	3.84	3.84
6313	NYSE	TTI	Fri, Nov 11, 2022	4.05	4.23	3.93	4.02
6312	NYSE	TTI	Thu, Nov 10, 2022	4.07	4.07	3.88	3.99
6311	NYSE	TTI	Wed, Nov 9, 2022	4.19	4.19	3.88	3.90
6310	NYSE	TTI	Tue, Nov 8, 2022	4.37	4.37	4.21	4.26
6309	NYSE	TTI	Mon, Nov 7, 2022	4.29	4.37	4.22	4.35
6308	NYSE	TTI	Fri, Nov 4, 2022	4.40	4.47	4.19	4.23
6307	NYSE	TTI	Thu, Nov 3, 2022	3.96	4.21	3.96	4.15
6306	NYSE	TTI	Wed, Nov 2, 2022	4.02	4.29	3.87	4.03
6305	NYSE	TTI	Tue, Nov 1, 2022	4.66	4.67	3.98	4.04
6304	NYSE	TTI	Mon, Oct 31, 2022	4.79	5.03	4.77	4.94
6303	NYSE	TTI	Fri, Oct 28, 2022	4.80	4.88	4.66	4.81
6302	NYSE	TTI	Thu, Oct 27, 2022	5.00	5.06	4.74	4.76
6301	NYSE	TTI	Wed, Oct 26, 2022	4.85	5.02	4.75	4.89
6300	NYSE	TTI	Tue, Oct 25, 2022	4.67	4.85	4.65	4.80
6299	NYSE	TTI	Mon, Oct 24, 2022	4.54	4.66	4.44	4.66
6298	NYSE	TTI	Fri, Oct 21, 2022	4.38	4.57	4.32	4.55
6297	NYSE	TTI	Thu, Oct 20, 2022	4.29	4.43	4.26	4.32
6296	NYSE	TTI	Wed, Oct 19, 2022	4.10	4.27	4.07	4.25
6295	NYSE	TTI	Tue, Oct 18, 2022	3.96	4.14	3.92	4.06
6294	NYSE	TTI	Mon, Oct 17, 2022	3.84	3.96	3.79	3.95
6293	NYSE	TTI	Fri, Oct 14, 2022	3.96	3.96	3.73	3.75
6292	NYSE	TTI	Thu, Oct 13, 2022	3.74	4.02	3.74	3.96
6291	NYSE	TTI	Wed, Oct 12, 2022	3.82	3.82	3.61	3.80
6290	NYSE	TTI	Tue, Oct 11, 2022	3.86	3.90	3.75	3.80
6289	NYSE	TTI	Mon, Oct 10, 2022	4.09	4.15	3.90	3.94
6288	NYSE	TTI	Fri, Oct 7, 2022	4.09	4.18	4.03	4.13
6287	NYSE	TTI	Thu, Oct 6, 2022	4.08	4.23	4.04	4.11
6286	NYSE	TTI	Wed, Oct 5, 2022	3.95	4.20	3.95	4.16
6285	NYSE	TTI	Tue, Oct 4, 2022	3.92	4.04	3.84	4.02
6284	NYSE	TTI	Mon, Oct 3, 2022	3.75	3.91	3.72	3.78
6283	NYSE	TTI	Fri, Sep 30, 2022	3.55	3.72	3.51	3.59
6282	NYSE	TTI	Thu, Sep 29, 2022	3.53	3.62	3.43	3.59
6281	NYSE	TTI	Wed, Sep 28, 2022	3.37	3.61	3.33	3.57
6280	NYSE	TTI	Tue, Sep 27, 2022	3.38	3.47	3.27	3.35
6279	NYSE	TTI	Mon, Sep 26, 2022	3.39	3.48	3.28	3.32
6278	NYSE	TTI	Fri, Sep 23, 2022	3.72	3.75	3.40	3.47
6277	NYSE	TTI	Thu, Sep 22, 2022	4.02	4.27	3.85	3.86
6276	NYSE	TTI	Wed, Sep 21, 2022	4.09	4.22	3.90	3.91
6275	NYSE	TTI	Tue, Sep 20, 2022	4.05	4.06	3.90	4.00
6274	NYSE	TTI	Mon, Sep 19, 2022	4.03	4.15	4.01	4.09
6273	NYSE	TTI	Fri, Sep 16, 2022	4.27	4.28	4.10	4.19
6272	NYSE	TTI	Thu, Sep 15, 2022	4.38	4.43	4.28	4.32
6271	NYSE	TTI	Wed, Sep 14, 2022	4.14	4.55	4.12	4.46
6270	NYSE	TTI	Tue, Sep 13, 2022	4.29	4.45	4.08	4.09
6269	NYSE	TTI	Mon, Sep 12, 2022	4.15	4.46	4.15	4.42
6268	NYSE	TTI	Fri, Sep 9, 2022	4.16	4.22	4.10	4.14
6267	NYSE	TTI	Thu, Sep 8, 2022	3.94	4.16	3.88	4.07
6266	NYSE	TTI	Wed, Sep 7, 2022	3.82	3.93	3.74	3.89
6265	NYSE	TTI	Tue, Sep 6, 2022	3.95	4.00	3.81	3.84
6264	NYSE	TTI	Fri, Sep 2, 2022	3.94	4.05	3.87	3.92
6263	NYSE	TTI	Thu, Sep 1, 2022	3.93	3.94	3.71	3.82
6262	NYSE	TTI	Wed, Aug 31, 2022	3.87	4.11	3.87	3.98
6261	NYSE	TTI	Tue, Aug 30, 2022	4.02	4.02	3.83	3.92
6260	NYSE	TTI	Mon, Aug 29, 2022	4.07	4.20	4.03	4.08
6259	NYSE	TTI	Fri, Aug 26, 2022	4.16	4.16	3.94	4.08
6258	NYSE	TTI	Thu, Aug 25, 2022	4.27	4.31	4.18	4.21
6257	NYSE	TTI	Wed, Aug 24, 2022	4.12	4.27	4.10	4.25
6256	NYSE	TTI	Tue, Aug 23, 2022	4.00	4.21	4.00	4.12
6255	NYSE	TTI	Mon, Aug 22, 2022	3.88	4.01	3.82	3.96
6254	NYSE	TTI	Fri, Aug 19, 2022	4.10	4.10	3.94	3.95
6253	NYSE	TTI	Thu, Aug 18, 2022	4.06	4.17	4.03	4.14
6252	NYSE	TTI	Wed, Aug 17, 2022	3.82	3.99	3.82	3.95
6251	NYSE	TTI	Tue, Aug 16, 2022	3.84	3.95	3.76	3.82
6250	NYSE	TTI	Mon, Aug 15, 2022	3.94	3.97	3.78	3.83
6249	NYSE	TTI	Fri, Aug 12, 2022	4.06	4.15	3.96	4.14
6248	NYSE	TTI	Thu, Aug 11, 2022	3.98	4.16	3.97	4.08
6247	NYSE	TTI	Wed, Aug 10, 2022	3.89	3.91	3.76	3.89
6246	NYSE	TTI	Tue, Aug 9, 2022	3.87	4.00	3.82	3.88
6245	NYSE	TTI	Mon, Aug 8, 2022	3.72	3.80	3.69	3.76
6244	NYSE	TTI	Fri, Aug 5, 2022	3.55	3.82	3.55	3.72
6243	NYSE	TTI	Thu, Aug 4, 2022	3.66	3.69	3.58	3.60
6242	NYSE	TTI	Wed, Aug 3, 2022	3.95	3.95	3.57	3.64
6241	NYSE	TTI	Tue, Aug 2, 2022	4.20	4.21	3.85	3.91
6240	NYSE	TTI	Mon, Aug 1, 2022	4.23	4.32	4.07	4.30
6239	NYSE	TTI	Fri, Jul 29, 2022	4.26	4.41	4.20	4.38
6238	NYSE	TTI	Thu, Jul 28, 2022	4.48	4.49	4.14	4.18
6237	NYSE	TTI	Wed, Jul 27, 2022	4.16	4.41	4.09	4.39
6236	NYSE	TTI	Tue, Jul 26, 2022	4.10	4.16	4.01	4.11
6235	NYSE	TTI	Mon, Jul 25, 2022	3.85	4.06	3.78	4.00
6234	NYSE	TTI	Fri, Jul 22, 2022	3.86	3.98	3.73	3.79
6233	NYSE	TTI	Thu, Jul 21, 2022	3.95	3.98	3.73	3.85
6232	NYSE	TTI	Wed, Jul 20, 2022	4.04	4.10	3.90	4.09
6231	NYSE	TTI	Tue, Jul 19, 2022	3.84	4.10	3.84	4.08
6230	NYSE	TTI	Mon, Jul 18, 2022	3.84	3.95	3.82	3.85
6229	NYSE	TTI	Fri, Jul 15, 2022	3.78	3.78	3.56	3.74
6228	NYSE	TTI	Thu, Jul 14, 2022	3.66	3.70	3.53	3.64
6227	NYSE	TTI	Wed, Jul 13, 2022	3.71	3.91	3.70	3.84
6226	NYSE	TTI	Tue, Jul 12, 2022	3.83	3.89	3.67	3.78
6225	NYSE	TTI	Mon, Jul 11, 2022	3.91	3.99	3.85	3.96
6224	NYSE	TTI	Fri, Jul 8, 2022	4.00	4.00	3.84	3.99
6223	NYSE	TTI	Thu, Jul 7, 2022	3.80	4.03	3.80	3.96
6222	NYSE	TTI	Wed, Jul 6, 2022	3.70	3.78	3.52	3.72
6221	NYSE	TTI	Tue, Jul 5, 2022	3.93	3.93	3.55	3.77
6220	NYSE	TTI	Fri, Jul 1, 2022	4.09	4.11	3.79	4.02
6219	NYSE	TTI	Thu, Jun 30, 2022	4.00	4.15	3.95	4.06
6218	NYSE	TTI	Wed, Jun 29, 2022	4.39	4.39	4.08	4.11
6217	NYSE	TTI	Tue, Jun 28, 2022	4.49	4.52	4.26	4.34
6216	NYSE	TTI	Mon, Jun 27, 2022	4.21	4.41	4.11	4.37
6215	NYSE	TTI	Fri, Jun 24, 2022	4.09	4.24	3.99	4.17
6214	NYSE	TTI	Thu, Jun 23, 2022	4.25	4.29	3.74	3.90
6213	NYSE	TTI	Wed, Jun 22, 2022	4.15	4.38	4.07	4.24
6212	NYSE	TTI	Tue, Jun 21, 2022	4.34	4.52	4.28	4.34
6211	NYSE	TTI	Fri, Jun 17, 2022	4.28	4.45	4.19	4.25
6210	NYSE	TTI	Thu, Jun 16, 2022	4.51	4.55	4.25	4.29
6209	NYSE	TTI	Wed, Jun 15, 2022	4.79	4.80	4.56	4.61
6208	NYSE	TTI	Tue, Jun 14, 2022	4.95	4.97	4.63	4.73
6207	NYSE	TTI	Mon, Jun 13, 2022	4.93	5.05	4.73	4.82
6206	NYSE	TTI	Fri, Jun 10, 2022	5.37	5.46	5.06	5.22
6205	NYSE	TTI	Thu, Jun 9, 2022	5.54	5.70	5.40	5.51
6204	NYSE	TTI	Wed, Jun 8, 2022	5.75	5.82	5.56	5.57
6203	NYSE	TTI	Tue, Jun 7, 2022	5.52	5.75	5.47	5.73
6202	NYSE	TTI	Mon, Jun 6, 2022	5.50	5.67	5.40	5.58
6201	NYSE	TTI	Fri, Jun 3, 2022	5.40	5.54	5.34	5.50
6200	NYSE	TTI	Thu, Jun 2, 2022	5.47	5.57	5.39	5.45
6199	NYSE	TTI	Wed, Jun 1, 2022	5.25	5.56	5.19	5.47
6198	NYSE	TTI	Tue, May 31, 2022	5.37	5.61	4.89	5.02
6197	NYSE	TTI	Fri, May 27, 2022	5.36	5.44	5.25	5.33
6196	NYSE	TTI	Thu, May 26, 2022	5.25	5.45	5.16	5.36
6195	NYSE	TTI	Wed, May 25, 2022	4.89	5.19	4.87	5.17
6194	NYSE	TTI	Tue, May 24, 2022	4.72	4.90	4.71	4.90
6193	NYSE	TTI	Mon, May 23, 2022	4.38	4.80	4.33	4.79
6192	NYSE	TTI	Fri, May 20, 2022	4.38	4.44	4.22	4.29
6191	NYSE	TTI	Thu, May 19, 2022	4.23	4.42	4.19	4.29
6190	NYSE	TTI	Wed, May 18, 2022	4.60	4.66	4.27	4.33
6189	NYSE	TTI	Tue, May 17, 2022	4.45	4.63	4.40	4.60
6188	NYSE	TTI	Mon, May 16, 2022	4.15	4.46	4.14	4.37
6187	NYSE	TTI	Fri, May 13, 2022	4.03	4.21	4.01	4.15
6186	NYSE	TTI	Thu, May 12, 2022	4.01	4.01	3.84	3.96
6185	NYSE	TTI	Wed, May 11, 2022	4.23	4.27	4.00	4.03
6184	NYSE	TTI	Tue, May 10, 2022	4.08	4.24	3.90	4.09
6183	NYSE	TTI	Mon, May 9, 2022	4.41	4.45	3.96	3.99
6182	NYSE	TTI	Fri, May 6, 2022	4.59	4.61	4.37	4.51
6181	NYSE	TTI	Thu, May 5, 2022	4.59	4.67	4.37	4.57
6180	NYSE	TTI	Wed, May 4, 2022	4.51	4.61	4.37	4.57
6179	NYSE	TTI	Tue, May 3, 2022	3.90	4.59	3.90	4.40
6178	NYSE	TTI	Mon, May 2, 2022	3.56	3.74	3.56	3.70
6177	NYSE	TTI	Fri, Apr 29, 2022	3.74	3.87	3.63	3.68
6176	NYSE	TTI	Thu, Apr 28, 2022	3.70	3.86	3.53	3.71
6175	NYSE	TTI	Wed, Apr 27, 2022	3.57	3.71	3.51	3.66
6174	NYSE	TTI	Tue, Apr 26, 2022	3.60	3.77	3.54	3.57
6173	NYSE	TTI	Mon, Apr 25, 2022	3.55	3.66	3.45	3.61
6172	NYSE	TTI	Fri, Apr 22, 2022	3.89	4.04	3.71	3.74
6171	NYSE	TTI	Thu, Apr 21, 2022	4.24	4.24	3.85	3.92
6170	NYSE	TTI	Wed, Apr 20, 2022	4.16	4.24	3.95	4.18
6169	NYSE	TTI	Tue, Apr 19, 2022	4.35	4.41	4.12	4.16
6168	NYSE	TTI	Mon, Apr 18, 2022	4.26	4.47	4.15	4.38
6167	NYSE	TTI	Thu, Apr 14, 2022	4.21	4.28	4.10	4.23
6166	NYSE	TTI	Wed, Apr 13, 2022	4.15	4.23	4.07	4.21
6165	NYSE	TTI	Tue, Apr 12, 2022	4.00	4.21	4.00	4.08
6164	NYSE	TTI	Mon, Apr 11, 2022	3.96	4.11	3.84	3.90
6163	NYSE	TTI	Fri, Apr 8, 2022	3.88	4.17	3.88	4.02
6162	NYSE	TTI	Thu, Apr 7, 2022	3.78	3.89	3.67	3.87
6161	NYSE	TTI	Wed, Apr 6, 2022	3.86	3.90	3.68	3.73
6160	NYSE	TTI	Tue, Apr 5, 2022	4.02	4.11	3.77	3.79
6159	NYSE	TTI	Mon, Apr 4, 2022	3.99	4.06	3.80	3.99
6158	NYSE	TTI	Fri, Apr 1, 2022	4.09	4.16	3.84	3.92
6157	NYSE	TTI	Thu, Mar 31, 2022	3.74	4.13	3.72	4.11
6156	NYSE	TTI	Wed, Mar 30, 2022	3.85	3.93	3.78	3.88
6155	NYSE	TTI	Tue, Mar 29, 2022	3.48	3.78	3.41	3.78
6154	NYSE	TTI	Mon, Mar 28, 2022	3.75	3.78	3.58	3.59
6153	NYSE	TTI	Fri, Mar 25, 2022	3.74	3.92	3.70	3.84
6152	NYSE	TTI	Thu, Mar 24, 2022	3.75	3.78	3.69	3.75
6151	NYSE	TTI	Wed, Mar 23, 2022	3.76	3.85	3.69	3.76
6150	NYSE	TTI	Tue, Mar 22, 2022	3.72	3.80	3.59	3.79
6149	NYSE	TTI	Mon, Mar 21, 2022	3.39	3.74	3.39	3.71
6148	NYSE	TTI	Fri, Mar 18, 2022	3.40	3.41	3.21	3.34
6147	NYSE	TTI	Thu, Mar 17, 2022	3.16	3.43	3.07	3.40
6146	NYSE	TTI	Wed, Mar 16, 2022	3.10	3.13	2.99	3.06
6145	NYSE	TTI	Tue, Mar 15, 2022	3.02	3.14	3.00	3.08
6144	NYSE	TTI	Mon, Mar 14, 2022	3.40	3.40	3.15	3.18
6143	NYSE	TTI	Fri, Mar 11, 2022	3.51	3.57	3.37	3.50
6142	NYSE	TTI	Thu, Mar 10, 2022	3.59	3.64	3.48	3.59
6141	NYSE	TTI	Wed, Mar 9, 2022	3.57	3.65	3.45	3.53
6140	NYSE	TTI	Tue, Mar 8, 2022	3.84	4.26	3.76	3.82
6139	NYSE	TTI	Mon, Mar 7, 2022	3.55	3.84	3.53	3.70
6138	NYSE	TTI	Fri, Mar 4, 2022	3.35	3.52	3.34	3.48
6137	NYSE	TTI	Thu, Mar 3, 2022	3.30	3.35	3.25	3.35
6136	NYSE	TTI	Wed, Mar 2, 2022	3.15	3.36	3.15	3.31
6135	NYSE	TTI	Tue, Mar 1, 2022	3.23	3.32	3.08	3.10
6134	NYSE	TTI	Mon, Feb 28, 2022	2.93	3.30	2.93	3.20
6133	NYSE	TTI	Fri, Feb 25, 2022	2.97	3.04	2.90	2.94
6132	NYSE	TTI	Thu, Feb 24, 2022	2.90	2.98	2.76	2.98
6131	NYSE	TTI	Wed, Feb 23, 2022	2.77	2.88	2.74	2.81
6130	NYSE	TTI	Tue, Feb 22, 2022	2.83	2.83	2.71	2.74
6129	NYSE	TTI	Fri, Feb 18, 2022	2.85	2.87	2.75	2.76
6128	NYSE	TTI	Thu, Feb 17, 2022	2.90	2.97	2.88	2.91
6127	NYSE	TTI	Wed, Feb 16, 2022	2.88	3.05	2.88	2.90
6126	NYSE	TTI	Tue, Feb 15, 2022	2.89	2.92	2.80	2.86
6125	NYSE	TTI	Mon, Feb 14, 2022	3.02	3.02	2.90	2.90
6124	NYSE	TTI	Fri, Feb 11, 2022	2.90	3.06	2.90	3.02
6123	NYSE	TTI	Thu, Feb 10, 2022	2.78	3.01	2.78	2.86
6122	NYSE	TTI	Wed, Feb 9, 2022	2.75	2.88	2.74	2.82
6121	NYSE	TTI	Tue, Feb 8, 2022	2.86	2.86	2.75	2.75
6120	NYSE	TTI	Mon, Feb 7, 2022	2.90	2.93	2.86	2.87
6119	NYSE	TTI	Fri, Feb 4, 2022	2.94	3.05	2.91	2.92
6118	NYSE	TTI	Thu, Feb 3, 2022	2.94	2.95	2.86	2.94
6117	NYSE	TTI	Wed, Feb 2, 2022	3.04	3.07	2.92	2.96
6116	NYSE	TTI	Tue, Feb 1, 2022	2.94	3.05	2.89	3.04
6115	NYSE	TTI	Mon, Jan 31, 2022	2.97	3.00	2.88	2.93
6114	NYSE	TTI	Fri, Jan 28, 2022	2.89	3.06	2.88	3.00
6113	NYSE	TTI	Thu, Jan 27, 2022	3.07	3.13	2.89	2.92
6112	NYSE	TTI	Wed, Jan 26, 2022	3.14	3.21	2.91	3.01
6111	NYSE	TTI	Tue, Jan 25, 2022	2.88	3.16	2.82	3.13
6110	NYSE	TTI	Mon, Jan 24, 2022	2.72	2.97	2.70	2.94
6109	NYSE	TTI	Fri, Jan 21, 2022	3.00	3.04	2.88	2.88
6108	NYSE	TTI	Thu, Jan 20, 2022	3.10	3.26	3.02	3.03
6107	NYSE	TTI	Wed, Jan 19, 2022	3.22	3.22	3.07	3.15
6106	NYSE	TTI	Tue, Jan 18, 2022	3.20	3.26	3.16	3.20
6105	NYSE	TTI	Fri, Jan 14, 2022	3.08	3.21	3.08	3.20
6104	NYSE	TTI	Thu, Jan 13, 2022	3.15	3.22	3.08	3.11
6103	NYSE	TTI	Wed, Jan 12, 2022	3.23	3.23	3.11	3.14
6102	NYSE	TTI	Tue, Jan 11, 2022	3.07	3.26	2.99	3.20
6101	NYSE	TTI	Mon, Jan 10, 2022	3.09	3.09	2.93	3.03
6100	NYSE	TTI	Fri, Jan 7, 2022	3.14	3.14	3.01	3.09
6099	NYSE	TTI	Thu, Jan 6, 2022	3.14	3.17	3.04	3.12
6098	NYSE	TTI	Wed, Jan 5, 2022	3.09	3.19	3.06	3.07
6097	NYSE	TTI	Tue, Jan 4, 2022	3.10	3.23	3.07	3.09
6096	NYSE	TTI	Mon, Jan 3, 2022	2.87	3.06	2.87	3.04
6095	NYSE	TTI	Fri, Dec 31, 2021	2.76	2.86	2.72	2.84
6094	NYSE	TTI	Thu, Dec 30, 2021	2.73	2.80	2.73	2.76
6093	NYSE	TTI	Wed, Dec 29, 2021	2.76	2.78	2.71	2.73
6092	NYSE	TTI	Tue, Dec 28, 2021	2.88	2.91	2.73	2.76
6091	NYSE	TTI	Mon, Dec 27, 2021	2.81	2.88	2.75	2.87
6090	NYSE	TTI	Thu, Dec 23, 2021	2.83	2.86	2.78	2.80
6089	NYSE	TTI	Wed, Dec 22, 2021	2.78	2.83	2.69	2.81
6088	NYSE	TTI	Tue, Dec 21, 2021	2.62	2.82	2.60	2.80
6087	NYSE	TTI	Mon, Dec 20, 2021	2.50	2.60	2.40	2.58
6086	NYSE	TTI	Fri, Dec 17, 2021	2.41	2.75	2.41	2.64
6085	NYSE	TTI	Thu, Dec 16, 2021	2.56	2.60	2.39	2.40
6084	NYSE	TTI	Wed, Dec 15, 2021	2.39	2.55	2.32	2.51
6083	NYSE	TTI	Tue, Dec 14, 2021	2.40	2.52	2.38	2.43
6082	NYSE	TTI	Mon, Dec 13, 2021	2.53	2.53	2.40	2.43
6081	NYSE	TTI	Fri, Dec 10, 2021	2.60	2.62	2.48	2.57
6080	NYSE	TTI	Thu, Dec 9, 2021	2.57	2.59	2.49	2.57
6079	NYSE	TTI	Wed, Dec 8, 2021	2.67	2.68	2.55	2.61
6078	NYSE	TTI	Tue, Dec 7, 2021	2.63	2.69	2.63	2.67
6077	NYSE	TTI	Mon, Dec 6, 2021	2.56	2.61	2.43	2.54
6076	NYSE	TTI	Fri, Dec 3, 2021	2.67	2.68	2.46	2.51
6075	NYSE	TTI	Thu, Dec 2, 2021	2.48	2.63	2.42	2.62
6074	NYSE	TTI	Wed, Dec 1, 2021	2.73	2.73	2.47	2.50
6073	NYSE	TTI	Tue, Nov 30, 2021	2.71	2.73	2.55	2.61
6072	NYSE	TTI	Mon, Nov 29, 2021	2.87	2.93	2.72	2.81
6071	NYSE	TTI	Fri, Nov 26, 2021	2.70	2.80	2.63	2.79
6070	NYSE	TTI	Wed, Nov 24, 2021	2.94	3.00	2.89	2.94
6069	NYSE	TTI	Tue, Nov 23, 2021	2.90	3.01	2.90	2.97
6068	NYSE	TTI	Mon, Nov 22, 2021	2.87	3.00	2.82	2.84
6067	NYSE	TTI	Fri, Nov 19, 2021	2.90	2.98	2.80	2.86
6066	NYSE	TTI	Thu, Nov 18, 2021	3.12	3.12	2.89	3.01
6065	NYSE	TTI	Wed, Nov 17, 2021	3.19	3.26	3.09	3.13
6064	NYSE	TTI	Tue, Nov 16, 2021	3.25	3.33	3.21	3.25
6063	NYSE	TTI	Mon, Nov 15, 2021	3.39	3.39	3.23	3.27
6062	NYSE	TTI	Fri, Nov 12, 2021	3.39	3.44	3.33	3.36
6061	NYSE	TTI	Thu, Nov 11, 2021	3.46	3.49	3.36	3.39
6060	NYSE	TTI	Wed, Nov 10, 2021	3.57	3.61	3.32	3.43
6059	NYSE	TTI	Tue, Nov 9, 2021	3.70	3.70	3.49	3.60
6058	NYSE	TTI	Mon, Nov 8, 2021	3.85	3.91	3.64	3.73
6057	NYSE	TTI	Fri, Nov 5, 2021	3.62	3.94	3.62	3.85
6056	NYSE	TTI	Thu, Nov 4, 2021	3.69	3.77	3.54	3.58
6055	NYSE	TTI	Wed, Nov 3, 2021	3.61	3.82	3.60	3.64
6054	NYSE	TTI	Tue, Nov 2, 2021	3.38	3.69	3.30	3.62
6053	NYSE	TTI	Mon, Nov 1, 2021	3.29	3.42	3.26	3.41
6052	NYSE	TTI	Fri, Oct 29, 2021	3.32	3.34	3.15	3.23
6051	NYSE	TTI	Thu, Oct 28, 2021	3.26	3.34	3.18	3.32
6050	NYSE	TTI	Wed, Oct 27, 2021	3.43	3.43	3.19	3.22
6049	NYSE	TTI	Tue, Oct 26, 2021	3.53	3.57	3.48	3.51
6048	NYSE	TTI	Mon, Oct 25, 2021	3.49	3.62	3.43	3.53
6047	NYSE	TTI	Fri, Oct 22, 2021	3.40	3.43	3.32	3.39
6046	NYSE	TTI	Thu, Oct 21, 2021	3.42	3.44	3.32	3.39
6045	NYSE	TTI	Wed, Oct 20, 2021	3.42	3.48	3.33	3.46
6044	NYSE	TTI	Tue, Oct 19, 2021	3.51	3.55	3.36	3.53
6043	NYSE	TTI	Mon, Oct 18, 2021	3.49	3.69	3.41	3.47
6042	NYSE	TTI	Fri, Oct 15, 2021	3.70	3.70	3.46	3.47
6041	NYSE	TTI	Thu, Oct 14, 2021	3.59	3.64	3.50	3.59
6040	NYSE	TTI	Wed, Oct 13, 2021	3.46	3.70	3.40	3.61
6039	NYSE	TTI	Tue, Oct 12, 2021	3.65	3.91	3.49	3.51
6038	NYSE	TTI	Mon, Oct 11, 2021	3.54	3.89	3.51	3.58
6037	NYSE	TTI	Fri, Oct 8, 2021	3.18	3.44	3.16	3.42
6036	NYSE	TTI	Thu, Oct 7, 2021	3.03	3.21	2.94	3.18
6035	NYSE	TTI	Wed, Oct 6, 2021	3.18	3.21	3.00	3.04
6034	NYSE	TTI	Tue, Oct 5, 2021	3.35	3.40	3.16	3.28
6033	NYSE	TTI	Mon, Oct 4, 2021	3.24	3.44	3.22	3.29
6032	NYSE	TTI	Fri, Oct 1, 2021	3.15	3.22	3.10	3.17
6031	NYSE	TTI	Thu, Sep 30, 2021	3.13	3.16	3.03	3.12
6030	NYSE	TTI	Wed, Sep 29, 2021	3.19	3.19	2.97	3.11
6029	NYSE	TTI	Tue, Sep 28, 2021	3.30	3.44	3.16	3.18
6028	NYSE	TTI	Mon, Sep 27, 2021	3.17	3.34	3.16	3.28
6027	NYSE	TTI	Fri, Sep 24, 2021	3.02	3.17	3.02	3.08
6026	NYSE	TTI	Thu, Sep 23, 2021	2.90	3.09	2.89	3.08
6025	NYSE	TTI	Wed, Sep 22, 2021	2.87	2.96	2.85	2.87
6024	NYSE	TTI	Tue, Sep 21, 2021	2.90	2.92	2.74	2.80
6023	NYSE	TTI	Mon, Sep 20, 2021	2.88	2.96	2.76	2.84
6022	NYSE	TTI	Fri, Sep 17, 2021	2.98	3.04	2.92	3.00
6021	NYSE	TTI	Thu, Sep 16, 2021	3.09	3.09	2.93	2.99
6020	NYSE	TTI	Wed, Sep 15, 2021	3.03	3.16	3.01	3.10
6019	NYSE	TTI	Tue, Sep 14, 2021	3.22	3.22	2.92	2.97
6018	NYSE	TTI	Mon, Sep 13, 2021	3.00	3.20	3.00	3.18
6017	NYSE	TTI	Fri, Sep 10, 2021	3.06	3.07	2.93	2.96
6016	NYSE	TTI	Thu, Sep 9, 2021	3.00	3.03	2.88	2.97
6015	NYSE	TTI	Wed, Sep 8, 2021	3.16	3.23	3.04	3.04
6014	NYSE	TTI	Tue, Sep 7, 2021	3.23	3.31	3.12	3.17
6013	NYSE	TTI	Fri, Sep 3, 2021	3.22	3.29	3.14	3.22
6012	NYSE	TTI	Thu, Sep 2, 2021	3.20	3.32	3.20	3.22
6011	NYSE	TTI	Wed, Sep 1, 2021	3.22	3.24	3.07	3.14
6010	NYSE	TTI	Tue, Aug 31, 2021	3.07	3.35	3.07	3.24
6009	NYSE	TTI	Mon, Aug 30, 2021	3.25	3.30	3.09	3.10
6008	NYSE	TTI	Fri, Aug 27, 2021	2.88	3.31	2.88	3.22
6007	NYSE	TTI	Thu, Aug 26, 2021	2.84	2.86	2.76	2.80
6006	NYSE	TTI	Wed, Aug 25, 2021	2.93	2.93	2.85	2.87
6005	NYSE	TTI	Tue, Aug 24, 2021	2.93	2.97	2.84	2.93
6004	NYSE	TTI	Mon, Aug 23, 2021	2.65	2.89	2.64	2.89
6003	NYSE	TTI	Fri, Aug 20, 2021	2.50	2.66	2.50	2.56
6002	NYSE	TTI	Thu, Aug 19, 2021	2.56	2.62	2.48	2.53
6001	NYSE	TTI	Wed, Aug 18, 2021	2.78	2.79	2.67	2.68
6000	NYSE	TTI	Tue, Aug 17, 2021	3.01	3.08	2.75	2.77
5999	NYSE	TTI	Mon, Aug 16, 2021	3.10	3.12	2.99	3.05
5998	NYSE	TTI	Fri, Aug 13, 2021	3.28	3.29	3.14	3.16
5997	NYSE	TTI	Thu, Aug 12, 2021	3.38	3.44	3.23	3.28
5996	NYSE	TTI	Wed, Aug 11, 2021	3.27	3.39	3.16	3.37
5995	NYSE	TTI	Tue, Aug 10, 2021	3.18	3.30	3.14	3.29
5994	NYSE	TTI	Mon, Aug 9, 2021	3.27	3.27	3.05	3.12
5993	NYSE	TTI	Fri, Aug 6, 2021	3.19	3.35	3.15	3.31
5992	NYSE	TTI	Thu, Aug 5, 2021	3.11	3.20	3.09	3.12
5991	NYSE	TTI	Wed, Aug 4, 2021	3.26	3.31	3.11	3.12
5990	NYSE	TTI	Tue, Aug 3, 2021	2.84	3.59	2.73	3.37
5989	NYSE	TTI	Mon, Aug 2, 2021	3.11	3.35	3.09	3.14
5988	NYSE	TTI	Fri, Jul 30, 2021	3.20	3.21	3.05	3.09
5987	NYSE	TTI	Thu, Jul 29, 2021	3.24	3.24	3.11	3.20
5986	NYSE	TTI	Wed, Jul 28, 2021	3.16	3.25	3.09	3.20
5985	NYSE	TTI	Tue, Jul 27, 2021	3.25	3.32	3.06	3.14
5984	NYSE	TTI	Mon, Jul 26, 2021	3.15	3.45	3.15	3.31
5983	NYSE	TTI	Fri, Jul 23, 2021	3.28	3.29	3.03	3.14
5982	NYSE	TTI	Thu, Jul 22, 2021	3.46	3.46	3.22	3.26
5981	NYSE	TTI	Wed, Jul 21, 2021	3.26	3.48	3.25	3.44
5980	NYSE	TTI	Tue, Jul 20, 2021	3.15	3.25	3.08	3.21
5979	NYSE	TTI	Mon, Jul 19, 2021	3.09	3.22	3.06	3.13
5978	NYSE	TTI	Fri, Jul 16, 2021	3.45	3.47	3.24	3.27
5977	NYSE	TTI	Thu, Jul 15, 2021	3.54	3.71	3.24	3.38
5976	NYSE	TTI	Wed, Jul 14, 2021	3.87	3.95	3.53	3.60
5975	NYSE	TTI	Tue, Jul 13, 2021	4.06	4.07	3.79	3.87
5974	NYSE	TTI	Mon, Jul 12, 2021	3.91	4.10	3.86	4.08
5973	NYSE	TTI	Fri, Jul 9, 2021	3.93	4.02	3.85	4.00
5972	NYSE	TTI	Thu, Jul 8, 2021	3.68	3.92	3.66	3.84
5971	NYSE	TTI	Wed, Jul 7, 2021	3.87	3.98	3.73	3.84
5970	NYSE	TTI	Tue, Jul 6, 2021	4.15	4.18	3.75	3.84
5969	NYSE	TTI	Fri, Jul 2, 2021	4.18	4.20	4.03	4.06
5968	NYSE	TTI	Thu, Jul 1, 2021	4.45	4.48	4.16	4.23
5967	NYSE	TTI	Wed, Jun 30, 2021	4.16	4.49	4.13	4.34
5966	NYSE	TTI	Tue, Jun 29, 2021	3.95	4.33	3.91	4.15
5965	NYSE	TTI	Mon, Jun 28, 2021	4.13	4.18	3.82	3.88
5964	NYSE	TTI	Fri, Jun 25, 2021	4.18	4.38	4.16	4.19
5963	NYSE	TTI	Thu, Jun 24, 2021	4.09	4.17	4.00	4.14
5962	NYSE	TTI	Wed, Jun 23, 2021	4.13	4.20	3.97	4.09
5961	NYSE	TTI	Tue, Jun 22, 2021	3.99	4.11	3.87	4.11
5960	NYSE	TTI	Mon, Jun 21, 2021	3.72	4.04	3.72	4.01
5959	NYSE	TTI	Fri, Jun 18, 2021	3.73	4.01	3.65	3.69
5958	NYSE	TTI	Thu, Jun 17, 2021	3.88	3.97	3.64	3.76
5957	NYSE	TTI	Wed, Jun 16, 2021	3.94	4.06	3.86	3.87
5956	NYSE	TTI	Tue, Jun 15, 2021	3.95	4.00	3.83	3.91
5955	NYSE	TTI	Mon, Jun 14, 2021	3.86	4.10	3.83	3.92
5954	NYSE	TTI	Fri, Jun 11, 2021	3.77	3.88	3.77	3.83
5953	NYSE	TTI	Thu, Jun 10, 2021	3.85	3.95	3.70	3.75
5952	NYSE	TTI	Wed, Jun 9, 2021	3.80	3.89	3.70	3.86
5951	NYSE	TTI	Tue, Jun 8, 2021	3.69	3.76	3.56	3.75
5950	NYSE	TTI	Mon, Jun 7, 2021	3.74	3.78	3.61	3.67
5949	NYSE	TTI	Fri, Jun 4, 2021	3.81	3.84	3.63	3.75
5948	NYSE	TTI	Thu, Jun 3, 2021	3.90	3.92	3.74	3.76
5947	NYSE	TTI	Wed, Jun 2, 2021	3.76	3.93	3.71	3.88
5946	NYSE	TTI	Tue, Jun 1, 2021	3.65	3.87	3.64	3.75
5945	NYSE	TTI	Fri, May 28, 2021	3.66	3.66	3.49	3.60
5944	NYSE	TTI	Thu, May 27, 2021	3.61	3.75	3.59	3.65
5943	NYSE	TTI	Wed, May 26, 2021	3.47	3.63	3.45	3.59
5942	NYSE	TTI	Tue, May 25, 2021	3.62	3.67	3.45	3.46
5941	NYSE	TTI	Mon, May 24, 2021	3.56	3.68	3.49	3.62
5940	NYSE	TTI	Fri, May 21, 2021	3.49	3.63	3.40	3.54
5939	NYSE	TTI	Thu, May 20, 2021	3.39	3.46	3.28	3.41
5938	NYSE	TTI	Wed, May 19, 2021	3.49	3.52	3.23	3.36
5937	NYSE	TTI	Tue, May 18, 2021	3.47	3.63	3.35	3.58
5936	NYSE	TTI	Mon, May 17, 2021	3.12	3.48	3.07	3.47
5935	NYSE	TTI	Fri, May 14, 2021	3.29	3.40	3.14	3.18
5934	NYSE	TTI	Thu, May 13, 2021	3.30	3.51	3.04	3.18
5933	NYSE	TTI	Wed, May 12, 2021	3.35	3.60	3.25	3.28
5932	NYSE	TTI	Tue, May 11, 2021	3.13	3.31	3.05	3.31
5931	NYSE	TTI	Mon, May 10, 2021	3.53	3.71	3.28	3.28
5930	NYSE	TTI	Fri, May 7, 2021	3.32	3.49	3.26	3.45
5929	NYSE	TTI	Thu, May 6, 2021	3.25	3.43	3.09	3.35
5928	NYSE	TTI	Wed, May 5, 2021	2.98	3.28	2.82	3.24
5927	NYSE	TTI	Tue, May 4, 2021	2.46	2.98	2.40	2.95
5926	NYSE	TTI	Mon, May 3, 2021	2.55	2.57	2.41	2.49
5925	NYSE	TTI	Fri, Apr 30, 2021	2.51	2.62	2.50	2.51
5924	NYSE	TTI	Thu, Apr 29, 2021	2.89	2.93	2.53	2.57
5923	NYSE	TTI	Wed, Apr 28, 2021	2.75	2.89	2.73	2.84
5922	NYSE	TTI	Tue, Apr 27, 2021	2.68	2.75	2.62	2.74
5921	NYSE	TTI	Mon, Apr 26, 2021	2.53	2.69	2.53	2.67
5920	NYSE	TTI	Fri, Apr 23, 2021	2.48	2.63	2.48	2.56
5919	NYSE	TTI	Thu, Apr 22, 2021	2.41	2.56	2.37	2.50
5918	NYSE	TTI	Wed, Apr 21, 2021	2.42	2.50	2.35	2.43
5917	NYSE	TTI	Tue, Apr 20, 2021	2.42	2.50	2.35	2.47
5916	NYSE	TTI	Mon, Apr 19, 2021	2.48	2.53	2.43	2.44
5915	NYSE	TTI	Fri, Apr 16, 2021	2.61	2.62	2.49	2.52
5914	NYSE	TTI	Thu, Apr 15, 2021	2.71	2.71	2.55	2.61
5913	NYSE	TTI	Wed, Apr 14, 2021	2.55	2.79	2.52	2.70
5912	NYSE	TTI	Tue, Apr 13, 2021	2.54	2.57	2.47	2.56
5911	NYSE	TTI	Mon, Apr 12, 2021	2.61	2.63	2.46	2.54
5910	NYSE	TTI	Fri, Apr 9, 2021	2.47	2.64	2.43	2.63
5909	NYSE	TTI	Thu, Apr 8, 2021	2.61	2.69	2.39	2.48
5908	NYSE	TTI	Wed, Apr 7, 2021	2.64	2.72	2.54	2.62
5907	NYSE	TTI	Tue, Apr 6, 2021	2.72	2.76	2.61	2.62
5906	NYSE	TTI	Mon, Apr 5, 2021	2.78	2.79	2.65	2.70
5905	NYSE	TTI	Thu, Apr 1, 2021	2.44	2.80	2.44	2.80
5904	NYSE	TTI	Wed, Mar 31, 2021	2.56	2.56	2.40	2.40
5903	NYSE	TTI	Tue, Mar 30, 2021	2.46	2.59	2.40	2.55
5902	NYSE	TTI	Mon, Mar 29, 2021	2.80	2.81	2.46	2.47
5901	NYSE	TTI	Fri, Mar 26, 2021	2.78	2.81	2.65	2.77
5900	NYSE	TTI	Thu, Mar 25, 2021	2.53	2.73	2.50	2.70
5899	NYSE	TTI	Wed, Mar 24, 2021	2.74	2.85	2.58	2.62
5898	NYSE	TTI	Tue, Mar 23, 2021	2.90	2.90	2.65	2.69
5897	NYSE	TTI	Mon, Mar 22, 2021	2.97	2.97	2.79	2.92
5896	NYSE	TTI	Fri, Mar 19, 2021	2.80	2.99	2.71	2.96
5895	NYSE	TTI	Thu, Mar 18, 2021	2.82	3.08	2.68	2.71
5894	NYSE	TTI	Wed, Mar 17, 2021	2.86	2.89	2.72	2.83
5893	NYSE	TTI	Tue, Mar 16, 2021	2.85	2.92	2.76	2.90
5892	NYSE	TTI	Mon, Mar 15, 2021	2.94	2.98	2.82	2.89
5891	NYSE	TTI	Fri, Mar 12, 2021	2.83	2.99	2.76	2.98
5890	NYSE	TTI	Thu, Mar 11, 2021	2.88	2.94	2.75	2.84
5889	NYSE	TTI	Wed, Mar 10, 2021	2.63	2.83	2.58	2.79
5888	NYSE	TTI	Tue, Mar 9, 2021	2.63	2.70	2.52	2.63
5887	NYSE	TTI	Mon, Mar 8, 2021	2.66	2.83	2.56	2.60
5886	NYSE	TTI	Fri, Mar 5, 2021	2.70	2.84	2.31	2.63
5885	NYSE	TTI	Thu, Mar 4, 2021	2.57	2.66	2.40	2.63
5884	NYSE	TTI	Wed, Mar 3, 2021	2.57	2.64	2.50	2.59
5883	NYSE	TTI	Tue, Mar 2, 2021	2.51	2.60	2.47	2.57
5882	NYSE	TTI	Mon, Mar 1, 2021	2.62	2.63	2.48	2.51
5881	NYSE	TTI	Fri, Feb 26, 2021	2.62	2.68	2.36	2.50
5880	NYSE	TTI	Thu, Feb 25, 2021	2.57	2.77	2.52	2.65
5879	NYSE	TTI	Wed, Feb 24, 2021	2.37	2.74	2.36	2.61
5878	NYSE	TTI	Tue, Feb 23, 2021	2.30	2.46	2.09	2.43
5877	NYSE	TTI	Mon, Feb 22, 2021	2.48	2.62	2.45	2.49
5876	NYSE	TTI	Fri, Feb 19, 2021	2.38	2.56	2.36	2.55
5875	NYSE	TTI	Thu, Feb 18, 2021	2.57	2.59	2.18	2.41
5874	NYSE	TTI	Wed, Feb 17, 2021	2.65	2.72	2.49	2.63
5873	NYSE	TTI	Tue, Feb 16, 2021	2.70	2.78	2.60	2.69
5872	NYSE	TTI	Fri, Feb 12, 2021	2.59	2.68	2.53	2.62
5871	NYSE	TTI	Thu, Feb 11, 2021	2.40	2.74	2.40	2.58
5870	NYSE	TTI	Wed, Feb 10, 2021	2.49	2.59	2.36	2.49
5869	NYSE	TTI	Tue, Feb 9, 2021	2.61	2.65	2.34	2.51
5868	NYSE	TTI	Mon, Feb 8, 2021	2.27	2.52	2.26	2.50
5867	NYSE	TTI	Fri, Feb 5, 2021	2.20	2.28	2.12	2.25
5866	NYSE	TTI	Thu, Feb 4, 2021	2.20	2.24	2.03	2.16
5865	NYSE	TTI	Wed, Feb 3, 2021	2.05	2.13	1.88	2.08
5864	NYSE	TTI	Tue, Feb 2, 2021	1.91	2.15	1.74	1.93
5863	NYSE	TTI	Mon, Feb 1, 2021	1.47	1.53	1.37	1.48
5862	NYSE	TTI	Fri, Jan 29, 2021	1.31	1.60	1.21	1.43
5861	NYSE	TTI	Thu, Jan 28, 2021	1.28	1.33	1.16	1.20
5860	NYSE	TTI	Wed, Jan 27, 2021	1.30	1.41	1.25	1.31
5859	NYSE	TTI	Tue, Jan 26, 2021	1.36	1.39	1.32	1.35
5858	NYSE	TTI	Mon, Jan 25, 2021	1.42	1.43	1.26	1.36
5857	NYSE	TTI	Fri, Jan 22, 2021	1.28	1.37	1.25	1.37
5856	NYSE	TTI	Thu, Jan 21, 2021	1.37	1.43	1.28	1.31
5855	NYSE	TTI	Wed, Jan 20, 2021	1.41	1.43	1.24	1.37
5854	NYSE	TTI	Tue, Jan 19, 2021	1.54	1.55	1.36	1.38
5853	NYSE	TTI	Fri, Jan 15, 2021	1.36	1.36	1.21	1.30
5852	NYSE	TTI	Thu, Jan 14, 2021	1.28	1.43	1.28	1.36
5851	NYSE	TTI	Wed, Jan 13, 2021	1.13	1.28	1.10	1.27
5850	NYSE	TTI	Tue, Jan 12, 2021	1.12	1.13	1.08	1.12
5849	NYSE	TTI	Mon, Jan 11, 2021	1.04	1.10	1.03	1.06
5848	NYSE	TTI	Fri, Jan 8, 2021	1.10	1.14	1.03	1.05
5847	NYSE	TTI	Thu, Jan 7, 2021	1.07	1.14	1.06	1.12
5846	NYSE	TTI	Wed, Jan 6, 2021	1.15	1.16	1.06	1.07
5845	NYSE	TTI	Tue, Jan 5, 2021	1.00	1.17	1.00	1.10
5844	NYSE	TTI	Mon, Jan 4, 2021	0.87	1.04	0.86	1.01
5843	NYSE	TTI	Thu, Dec 31, 2020	0.89	0.89	0.85	0.86
5842	NYSE	TTI	Wed, Dec 30, 2020	0.85	0.89	0.85	0.88
5841	NYSE	TTI	Tue, Dec 29, 2020	0.88	0.89	0.84	0.85
5840	NYSE	TTI	Mon, Dec 28, 2020	0.88	0.92	0.87	0.88
5839	NYSE	TTI	Thu, Dec 24, 2020	0.89	0.90	0.86	0.88
5838	NYSE	TTI	Wed, Dec 23, 2020	0.86	0.91	0.86	0.88
5837	NYSE	TTI	Tue, Dec 22, 2020	0.85	0.90	0.85	0.86
5836	NYSE	TTI	Mon, Dec 21, 2020	0.83	0.89	0.81	0.85
5835	NYSE	TTI	Fri, Dec 18, 2020	0.87	0.90	0.84	0.84
5834	NYSE	TTI	Thu, Dec 17, 2020	0.82	0.89	0.80	0.87
5833	NYSE	TTI	Wed, Dec 16, 2020	0.78	0.82	0.78	0.80
5832	NYSE	TTI	Tue, Dec 15, 2020	0.74	0.80	0.74	0.80
5831	NYSE	TTI	Mon, Dec 14, 2020	0.80	0.83	0.72	0.77
5830	NYSE	TTI	Fri, Dec 11, 2020	0.86	0.86	0.80	0.80
5829	NYSE	TTI	Thu, Dec 10, 2020	0.86	0.87	0.80	0.85
5828	NYSE	TTI	Wed, Dec 9, 2020	0.89	0.90	0.84	0.87
5827	NYSE	TTI	Tue, Dec 8, 2020	0.85	0.89	0.84	0.88
5826	NYSE	TTI	Mon, Dec 7, 2020	0.86	0.87	0.83	0.86
5825	NYSE	TTI	Fri, Dec 4, 2020	0.83	0.90	0.83	0.87
5824	NYSE	TTI	Thu, Dec 3, 2020	0.80	0.84	0.78	0.83
5823	NYSE	TTI	Wed, Dec 2, 2020	0.78	0.81	0.78	0.80
5822	NYSE	TTI	Tue, Dec 1, 2020	0.81	0.82	0.77	0.80
5821	NYSE	TTI	Mon, Nov 30, 2020	0.79	0.82	0.78	0.81
5820	NYSE	TTI	Fri, Nov 27, 2020	0.80	0.82	0.78	0.81
5819	NYSE	TTI	Wed, Nov 25, 2020	0.77	0.80	0.73	0.80
5818	NYSE	TTI	Tue, Nov 24, 2020	0.82	0.85	0.79	0.80
5817	NYSE	TTI	Mon, Nov 23, 2020	0.77	0.85	0.75	0.80
5816	NYSE	TTI	Fri, Nov 20, 2020	0.72	0.76	0.71	0.74
5815	NYSE	TTI	Thu, Nov 19, 2020	0.70	0.72	0.68	0.71
5814	NYSE	TTI	Wed, Nov 18, 2020	0.68	0.74	0.68	0.70
5813	NYSE	TTI	Tue, Nov 17, 2020	0.66	0.69	0.65	0.68
5812	NYSE	TTI	Mon, Nov 16, 2020	0.61	0.67	0.61	0.66
5811	NYSE	TTI	Fri, Nov 13, 2020	0.60	0.62	0.59	0.60
5810	NYSE	TTI	Thu, Nov 12, 2020	0.62	0.64	0.59	0.60
5809	NYSE	TTI	Wed, Nov 11, 2020	0.64	0.64	0.60	0.62
5808	NYSE	TTI	Tue, Nov 10, 2020	0.58	0.64	0.58	0.62
5807	NYSE	TTI	Mon, Nov 9, 2020	0.57	0.63	0.56	0.61
5806	NYSE	TTI	Fri, Nov 6, 2020	0.55	0.56	0.52	0.54
5805	NYSE	TTI	Thu, Nov 5, 2020	0.56	0.57	0.53	0.55
5804	NYSE	TTI	Wed, Nov 4, 2020	0.54	0.55	0.53	0.55
5803	NYSE	TTI	Tue, Nov 3, 2020	0.55	0.58	0.53	0.55
5802	NYSE	TTI	Mon, Nov 2, 2020	0.54	0.57	0.50	0.55
5801	NYSE	TTI	Fri, Oct 30, 2020	0.55	0.57	0.54	0.56
5800	NYSE	TTI	Thu, Oct 29, 2020	0.51	0.56	0.51	0.55
5799	NYSE	TTI	Wed, Oct 28, 2020	0.52	0.56	0.51	0.55
5798	NYSE	TTI	Tue, Oct 27, 2020	0.56	0.59	0.54	0.55
5797	NYSE	TTI	Mon, Oct 26, 2020	0.57	0.58	0.55	0.56
5796	NYSE	TTI	Fri, Oct 23, 2020	0.60	0.60	0.55	0.58
5795	NYSE	TTI	Thu, Oct 22, 2020	0.55	0.59	0.54	0.58
5794	NYSE	TTI	Wed, Oct 21, 2020	0.60	0.60	0.56	0.56
5793	NYSE	TTI	Tue, Oct 20, 2020	0.56	0.58	0.55	0.57
5792	NYSE	TTI	Mon, Oct 19, 2020	0.55	0.59	0.55	0.56
5791	NYSE	TTI	Fri, Oct 16, 2020	0.58	0.60	0.56	0.58
5790	NYSE	TTI	Thu, Oct 15, 2020	0.52	0.60	0.52	0.59
5789	NYSE	TTI	Wed, Oct 14, 2020	0.54	0.57	0.52	0.54
5788	NYSE	TTI	Tue, Oct 13, 2020	0.51	0.54	0.51	0.52
5787	NYSE	TTI	Mon, Oct 12, 2020	0.52	0.54	0.51	0.53
5786	NYSE	TTI	Fri, Oct 9, 2020	0.54	0.55	0.52	0.52
5785	NYSE	TTI	Thu, Oct 8, 2020	0.51	0.55	0.51	0.54
5784	NYSE	TTI	Wed, Oct 7, 2020	0.51	0.53	0.50	0.52
5783	NYSE	TTI	Tue, Oct 6, 2020	0.54	0.54	0.51	0.51
5782	NYSE	TTI	Mon, Oct 5, 2020	0.52	0.55	0.52	0.54
5781	NYSE	TTI	Fri, Oct 2, 2020	0.48	0.53	0.47	0.52
5780	NYSE	TTI	Thu, Oct 1, 2020	0.50	0.52	0.50	0.50
5779	NYSE	TTI	Wed, Sep 30, 2020	0.50	0.52	0.49	0.51
5778	NYSE	TTI	Tue, Sep 29, 2020	0.52	0.53	0.49	0.52
5777	NYSE	TTI	Mon, Sep 28, 2020	0.52	0.53	0.50	0.50
5776	NYSE	TTI	Fri, Sep 25, 2020	0.50	0.51	0.49	0.50
5775	NYSE	TTI	Thu, Sep 24, 2020	0.51	0.53	0.47	0.51
5774	NYSE	TTI	Wed, Sep 23, 2020	0.55	0.56	0.50	0.51
5773	NYSE	TTI	Tue, Sep 22, 2020	0.56	0.56	0.53	0.55
5772	NYSE	TTI	Mon, Sep 21, 2020	0.59	0.59	0.53	0.54
5771	NYSE	TTI	Fri, Sep 18, 2020	0.58	0.60	0.56	0.58
5770	NYSE	TTI	Thu, Sep 17, 2020	0.58	0.62	0.58	0.59
5769	NYSE	TTI	Wed, Sep 16, 2020	0.57	0.63	0.56	0.61
5768	NYSE	TTI	Tue, Sep 15, 2020	0.56	0.60	0.55	0.59
5767	NYSE	TTI	Mon, Sep 14, 2020	0.54	0.56	0.52	0.55
5766	NYSE	TTI	Fri, Sep 11, 2020	0.54	0.57	0.54	0.55
5765	NYSE	TTI	Thu, Sep 10, 2020	0.57	0.59	0.54	0.54
5764	NYSE	TTI	Wed, Sep 9, 2020	0.54	0.57	0.54	0.56
5763	NYSE	TTI	Tue, Sep 8, 2020	0.58	0.59	0.56	0.56
5762	NYSE	TTI	Fri, Sep 4, 2020	0.59	0.62	0.57	0.59
5761	NYSE	TTI	Thu, Sep 3, 2020	0.58	0.64	0.57	0.61
5760	NYSE	TTI	Wed, Sep 2, 2020	0.60	0.62	0.58	0.59
5759	NYSE	TTI	Tue, Sep 1, 2020	0.70	0.71	0.59	0.61
5758	NYSE	TTI	Mon, Aug 31, 2020	0.68	0.72	0.66	0.68
5757	NYSE	TTI	Fri, Aug 28, 2020	0.62	0.68	0.61	0.66
5756	NYSE	TTI	Thu, Aug 27, 2020	0.60	0.64	0.60	0.64
5755	NYSE	TTI	Wed, Aug 26, 2020	0.65	0.65	0.60	0.63
5754	NYSE	TTI	Tue, Aug 25, 2020	0.55	0.65	0.55	0.62
5753	NYSE	TTI	Mon, Aug 24, 2020	0.51	0.56	0.51	0.56
5752	NYSE	TTI	Fri, Aug 21, 2020	0.55	0.56	0.51	0.53
5751	NYSE	TTI	Thu, Aug 20, 2020	0.57	0.58	0.55	0.56
5750	NYSE	TTI	Wed, Aug 19, 2020	0.57	0.58	0.55	0.57
5749	NYSE	TTI	Tue, Aug 18, 2020	0.60	0.60	0.55	0.56
5748	NYSE	TTI	Mon, Aug 17, 2020	0.62	0.62	0.59	0.60
5747	NYSE	TTI	Fri, Aug 14, 2020	0.59	0.60	0.57	0.59
5746	NYSE	TTI	Thu, Aug 13, 2020	0.63	0.63	0.58	0.60
5745	NYSE	TTI	Wed, Aug 12, 2020	0.65	0.65	0.62	0.63
5744	NYSE	TTI	Tue, Aug 11, 2020	0.62	0.68	0.61	0.63
5743	NYSE	TTI	Mon, Aug 10, 2020	0.61	0.63	0.59	0.61
5742	NYSE	TTI	Fri, Aug 7, 2020	0.64	0.64	0.58	0.60
5741	NYSE	TTI	Thu, Aug 6, 2020	0.69	0.70	0.66	0.67
5740	NYSE	TTI	Wed, Aug 5, 2020	0.70	0.72	0.69	0.70
5739	NYSE	TTI	Tue, Aug 4, 2020	0.75	0.76	0.69	0.73
5738	NYSE	TTI	Mon, Aug 3, 2020	0.70	0.76	0.68	0.71
5737	NYSE	TTI	Fri, Jul 31, 2020	0.66	0.75	0.66	0.67
5736	NYSE	TTI	Thu, Jul 30, 2020	0.66	0.70	0.63	0.65
5735	NYSE	TTI	Wed, Jul 29, 2020	0.68	0.69	0.66	0.66
5734	NYSE	TTI	Tue, Jul 28, 2020	0.75	0.75	0.66	0.70
5733	NYSE	TTI	Mon, Jul 27, 2020	0.80	0.80	0.72	0.74
5732	NYSE	TTI	Fri, Jul 24, 2020	0.80	0.82	0.77	0.80
5731	NYSE	TTI	Thu, Jul 23, 2020	0.83	0.85	0.76	0.77
5730	NYSE	TTI	Wed, Jul 22, 2020	0.93	0.95	0.84	0.89
5729	NYSE	TTI	Tue, Jul 21, 2020	0.85	0.98	0.84	0.88
5728	NYSE	TTI	Mon, Jul 20, 2020	0.84	0.91	0.80	0.81
5727	NYSE	TTI	Fri, Jul 17, 2020	0.68	0.87	0.67	0.77
5726	NYSE	TTI	Thu, Jul 16, 2020	0.61	0.70	0.59	0.63
5725	NYSE	TTI	Wed, Jul 15, 2020	0.53	0.64	0.52	0.62
5724	NYSE	TTI	Tue, Jul 14, 2020	0.49	0.51	0.48	0.49
5723	NYSE	TTI	Mon, Jul 13, 2020	0.52	0.54	0.50	0.50
5722	NYSE	TTI	Fri, Jul 10, 2020	0.50	0.54	0.48	0.52
5721	NYSE	TTI	Thu, Jul 9, 2020	0.53	0.53	0.49	0.50
5720	NYSE	TTI	Wed, Jul 8, 2020	0.54	0.55	0.52	0.54
5719	NYSE	TTI	Tue, Jul 7, 2020	0.56	0.57	0.53	0.55
5718	NYSE	TTI	Mon, Jul 6, 2020	0.61	0.61	0.54	0.57
5717	NYSE	TTI	Thu, Jul 2, 2020	0.54	0.59	0.53	0.57
5716	NYSE	TTI	Wed, Jul 1, 2020	0.52	0.54	0.50	0.51
5715	NYSE	TTI	Tue, Jun 30, 2020	0.57	0.59	0.51	0.53
5714	NYSE	TTI	Mon, Jun 29, 2020	0.54	0.65	0.54	0.57
5713	NYSE	TTI	Fri, Jun 26, 2020	0.49	0.55	0.47	0.55
5712	NYSE	TTI	Thu, Jun 25, 2020	0.45	0.46	0.42	0.46
5711	NYSE	TTI	Wed, Jun 24, 2020	0.45	0.52	0.42	0.46
5710	NYSE	TTI	Tue, Jun 23, 2020	0.42	0.45	0.41	0.44
5709	NYSE	TTI	Mon, Jun 22, 2020	0.41	0.45	0.39	0.42
5708	NYSE	TTI	Fri, Jun 19, 2020	0.45	0.47	0.38	0.39
5707	NYSE	TTI	Thu, Jun 18, 2020	0.43	0.46	0.41	0.42
5706	NYSE	TTI	Wed, Jun 17, 2020	0.46	0.49	0.42	0.44
5705	NYSE	TTI	Tue, Jun 16, 2020	0.52	0.55	0.46	0.46
5704	NYSE	TTI	Mon, Jun 15, 2020	0.45	0.49	0.42	0.46
5703	NYSE	TTI	Fri, Jun 12, 2020	0.53	0.56	0.50	0.50
5702	NYSE	TTI	Thu, Jun 11, 2020	0.50	0.54	0.45	0.47
5701	NYSE	TTI	Wed, Jun 10, 2020	0.60	0.67	0.45	0.57
5700	NYSE	TTI	Tue, Jun 9, 2020	0.70	0.72	0.63	0.65
5699	NYSE	TTI	Mon, Jun 8, 2020	0.68	0.78	0.60	0.77
5698	NYSE	TTI	Fri, Jun 5, 2020	0.45	0.56	0.43	0.55
5697	NYSE	TTI	Thu, Jun 4, 2020	0.36	0.42	0.36	0.40
5696	NYSE	TTI	Wed, Jun 3, 2020	0.35	0.36	0.33	0.36
5695	NYSE	TTI	Tue, Jun 2, 2020	0.37	0.37	0.33	0.34
5694	NYSE	TTI	Mon, Jun 1, 2020	0.34	0.36	0.33	0.36
5693	NYSE	TTI	Fri, May 29, 2020	0.37	0.37	0.33	0.33
5692	NYSE	TTI	Thu, May 28, 2020	0.39	0.39	0.36	0.37
5691	NYSE	TTI	Wed, May 27, 2020	0.38	0.39	0.36	0.38
5690	NYSE	TTI	Tue, May 26, 2020	0.38	0.38	0.37	0.38
5689	NYSE	TTI	Fri, May 22, 2020	0.38	0.39	0.36	0.36
5688	NYSE	TTI	Thu, May 21, 2020	0.40	0.40	0.38	0.39
5687	NYSE	TTI	Wed, May 20, 2020	0.40	0.42	0.40	0.41
5686	NYSE	TTI	Tue, May 19, 2020	0.42	0.44	0.40	0.42
5685	NYSE	TTI	Mon, May 18, 2020	0.44	0.45	0.40	0.45
5684	NYSE	TTI	Fri, May 15, 2020	0.41	0.42	0.40	0.41
5683	NYSE	TTI	Thu, May 14, 2020	0.39	0.46	0.38	0.41
5682	NYSE	TTI	Wed, May 13, 2020	0.46	0.47	0.40	0.43
5681	NYSE	TTI	Tue, May 12, 2020	0.53	0.53	0.47	0.47
5680	NYSE	TTI	Mon, May 11, 2020	0.53	0.57	0.50	0.53
5679	NYSE	TTI	Fri, May 8, 2020	0.48	0.48	0.43	0.46
5678	NYSE	TTI	Thu, May 7, 2020	0.52	0.52	0.45	0.48
5677	NYSE	TTI	Wed, May 6, 2020	0.56	0.56	0.45	0.47
5676	NYSE	TTI	Tue, May 5, 2020	0.56	0.65	0.50	0.55
5675	NYSE	TTI	Mon, May 4, 2020	0.40	0.48	0.39	0.41
5674	NYSE	TTI	Fri, May 1, 2020	0.55	0.56	0.43	0.46
5673	NYSE	TTI	Thu, Apr 30, 2020	0.39	0.62	0.35	0.49
5672	NYSE	TTI	Wed, Apr 29, 2020	0.33	0.33	0.30	0.33
5671	NYSE	TTI	Tue, Apr 28, 2020	0.27	0.32	0.26	0.31
5670	NYSE	TTI	Mon, Apr 27, 2020	0.28	0.29	0.25	0.26
5669	NYSE	TTI	Fri, Apr 24, 2020	0.35	0.36	0.28	0.30
5668	NYSE	TTI	Thu, Apr 23, 2020	0.25	0.30	0.24	0.29
5667	NYSE	TTI	Wed, Apr 22, 2020	0.24	0.24	0.22	0.23
5666	NYSE	TTI	Tue, Apr 21, 2020	0.23	0.24	0.23	0.24
5665	NYSE	TTI	Mon, Apr 20, 2020	0.25	0.26	0.22	0.23
5664	NYSE	TTI	Fri, Apr 17, 2020	0.25	0.26	0.25	0.25
5663	NYSE	TTI	Thu, Apr 16, 2020	0.26	0.26	0.22	0.22
5662	NYSE	TTI	Wed, Apr 15, 2020	0.27	0.27	0.23	0.23
5661	NYSE	TTI	Tue, Apr 14, 2020	0.27	0.28	0.26	0.26
5660	NYSE	TTI	Mon, Apr 13, 2020	0.30	0.30	0.25	0.26
5659	NYSE	TTI	Thu, Apr 9, 2020	0.29	0.30	0.27	0.28
5658	NYSE	TTI	Wed, Apr 8, 2020	0.27	0.27	0.24	0.26
5657	NYSE	TTI	Tue, Apr 7, 2020	0.30	0.30	0.25	0.25
5656	NYSE	TTI	Mon, Apr 6, 2020	0.30	0.30	0.26	0.28
5655	NYSE	TTI	Fri, Apr 3, 2020	0.29	0.29	0.26	0.26
5654	NYSE	TTI	Thu, Apr 2, 2020	0.35	0.35	0.26	0.26
5653	NYSE	TTI	Wed, Apr 1, 2020	0.31	0.31	0.26	0.26
5652	NYSE	TTI	Tue, Mar 31, 2020	0.33	0.34	0.31	0.32
5651	NYSE	TTI	Mon, Mar 30, 2020	0.37	0.40	0.32	0.34
5650	NYSE	TTI	Fri, Mar 27, 2020	0.40	0.43	0.36	0.36
5649	NYSE	TTI	Thu, Mar 26, 2020	0.36	0.43	0.34	0.40
5648	NYSE	TTI	Wed, Mar 25, 2020	0.39	0.39	0.30	0.36
5647	NYSE	TTI	Tue, Mar 24, 2020	0.34	0.38	0.28	0.29
5646	NYSE	TTI	Mon, Mar 23, 2020	0.39	0.41	0.31	0.34
5645	NYSE	TTI	Fri, Mar 20, 2020	0.57	0.57	0.36	0.37
5644	NYSE	TTI	Thu, Mar 19, 2020	0.38	0.42	0.38	0.40
5643	NYSE	TTI	Wed, Mar 18, 2020	0.40	0.40	0.35	0.37
5642	NYSE	TTI	Tue, Mar 17, 2020	0.34	0.44	0.33	0.40
5641	NYSE	TTI	Mon, Mar 16, 2020	0.42	0.45	0.33	0.33
5640	NYSE	TTI	Fri, Mar 13, 2020	0.38	0.45	0.37	0.42
5639	NYSE	TTI	Thu, Mar 12, 2020	0.40	0.46	0.36	0.37
5638	NYSE	TTI	Wed, Mar 11, 2020	0.53	0.54	0.45	0.45
5637	NYSE	TTI	Tue, Mar 10, 2020	0.61	0.65	0.49	0.51
5636	NYSE	TTI	Mon, Mar 9, 2020	0.80	0.86	0.52	0.55
5635	NYSE	TTI	Fri, Mar 6, 2020	1.01	1.03	0.92	1.01
5634	NYSE	TTI	Thu, Mar 5, 2020	1.04	1.06	1.01	1.03
5633	NYSE	TTI	Wed, Mar 4, 2020	1.06	1.09	1.03	1.06
5632	NYSE	TTI	Tue, Mar 3, 2020	1.20	1.24	1.07	1.08
5631	NYSE	TTI	Mon, Mar 2, 2020	1.27	1.27	1.19	1.20
5630	NYSE	TTI	Fri, Feb 28, 2020	1.36	1.44	1.24	1.26
5629	NYSE	TTI	Thu, Feb 27, 2020	1.48	1.48	1.29	1.39
5628	NYSE	TTI	Wed, Feb 26, 2020	1.35	1.46	1.32	1.43
5627	NYSE	TTI	Tue, Feb 25, 2020	1.42	1.62	1.29	1.33
5626	NYSE	TTI	Mon, Feb 24, 2020	1.33	1.35	1.27	1.34
5625	NYSE	TTI	Fri, Feb 21, 2020	1.43	1.45	1.37	1.41
5624	NYSE	TTI	Thu, Feb 20, 2020	1.37	1.47	1.37	1.42
5623	NYSE	TTI	Wed, Feb 19, 2020	1.32	1.41	1.32	1.36
5622	NYSE	TTI	Tue, Feb 18, 2020	1.39	1.40	1.28	1.30
5621	NYSE	TTI	Fri, Feb 14, 2020	1.49	1.54	1.38	1.38
5620	NYSE	TTI	Thu, Feb 13, 2020	1.51	1.57	1.46	1.46
5619	NYSE	TTI	Wed, Feb 12, 2020	1.53	1.55	1.50	1.52
5618	NYSE	TTI	Tue, Feb 11, 2020	1.54	1.55	1.48	1.49
5617	NYSE	TTI	Mon, Feb 10, 2020	1.45	1.55	1.42	1.51
5616	NYSE	TTI	Fri, Feb 7, 2020	1.45	1.48	1.44	1.47
5615	NYSE	TTI	Thu, Feb 6, 2020	1.49	1.49	1.44	1.45
5614	NYSE	TTI	Wed, Feb 5, 2020	1.37	1.48	1.37	1.47
5613	NYSE	TTI	Tue, Feb 4, 2020	1.45	1.51	1.37	1.38
5612	NYSE	TTI	Mon, Feb 3, 2020	1.53	1.54	1.44	1.45
5611	NYSE	TTI	Fri, Jan 31, 2020	1.53	1.59	1.51	1.53
5610	NYSE	TTI	Thu, Jan 30, 2020	1.50	1.57	1.50	1.55
5609	NYSE	TTI	Wed, Jan 29, 2020	1.53	1.60	1.51	1.55
5608	NYSE	TTI	Tue, Jan 28, 2020	1.53	1.55	1.49	1.53
5607	NYSE	TTI	Mon, Jan 27, 2020	1.43	1.56	1.43	1.52
5606	NYSE	TTI	Fri, Jan 24, 2020	1.59	1.59	1.46	1.53
5605	NYSE	TTI	Thu, Jan 23, 2020	1.55	1.61	1.50	1.58
5604	NYSE	TTI	Wed, Jan 22, 2020	1.56	1.59	1.50	1.57
5603	NYSE	TTI	Tue, Jan 21, 2020	1.55	1.64	1.53	1.55
5602	NYSE	TTI	Fri, Jan 17, 2020	1.62	1.65	1.57	1.62
5601	NYSE	TTI	Thu, Jan 16, 2020	1.42	1.62	1.41	1.60
5600	NYSE	TTI	Wed, Jan 15, 2020	1.48	1.52	1.43	1.44
5599	NYSE	TTI	Tue, Jan 14, 2020	1.51	1.55	1.48	1.50
5598	NYSE	TTI	Mon, Jan 13, 2020	1.55	1.58	1.47	1.54
5597	NYSE	TTI	Fri, Jan 10, 2020	1.70	1.72	1.56	1.57
5596	NYSE	TTI	Thu, Jan 9, 2020	1.84	1.86	1.65	1.73
5595	NYSE	TTI	Wed, Jan 8, 2020	2.00	2.00	1.78	1.80
5594	NYSE	TTI	Tue, Jan 7, 2020	2.00	2.03	1.90	1.99
5593	NYSE	TTI	Mon, Jan 6, 2020	2.02	2.07	1.93	2.03
5592	NYSE	TTI	Fri, Jan 3, 2020	2.04	2.06	1.96	2.00
5591	NYSE	TTI	Thu, Jan 2, 2020	1.98	2.04	1.93	2.02
5590	NYSE	TTI	Tue, Dec 31, 2019	1.99	2.02	1.94	1.96
5589	NYSE	TTI	Mon, Dec 30, 2019	1.88	2.04	1.84	2.00
5588	NYSE	TTI	Fri, Dec 27, 2019	1.96	2.04	1.87	1.89
5587	NYSE	TTI	Thu, Dec 26, 2019	2.05	2.13	1.97	1.98
5586	NYSE	TTI	Tue, Dec 24, 2019	2.05	2.06	1.97	2.05
5585	NYSE	TTI	Mon, Dec 23, 2019	1.94	2.05	1.88	2.04
5584	NYSE	TTI	Fri, Dec 20, 2019	1.80	1.98	1.77	1.92
5583	NYSE	TTI	Thu, Dec 19, 2019	1.69	1.83	1.66	1.80
5582	NYSE	TTI	Wed, Dec 18, 2019	1.65	1.74	1.62	1.70
5581	NYSE	TTI	Tue, Dec 17, 2019	1.42	1.66	1.42	1.63
5580	NYSE	TTI	Mon, Dec 16, 2019	1.37	1.60	1.37	1.42
5579	NYSE	TTI	Fri, Dec 13, 2019	1.33	1.37	1.28	1.37
5578	NYSE	TTI	Thu, Dec 12, 2019	1.26	1.37	1.26	1.31
5577	NYSE	TTI	Wed, Dec 11, 2019	1.23	1.28	1.22	1.28
5576	NYSE	TTI	Tue, Dec 10, 2019	1.22	1.28	1.20	1.23
5575	NYSE	TTI	Mon, Dec 9, 2019	1.27	1.30	1.23	1.26
5574	NYSE	TTI	Fri, Dec 6, 2019	1.24	1.32	1.24	1.27
5573	NYSE	TTI	Thu, Dec 5, 2019	1.28	1.31	1.25	1.29
5572	NYSE	TTI	Wed, Dec 4, 2019	1.21	1.34	1.21	1.28
5571	NYSE	TTI	Tue, Dec 3, 2019	1.20	1.24	1.17	1.21
5570	NYSE	TTI	Mon, Dec 2, 2019	1.25	1.28	1.18	1.21
5569	NYSE	TTI	Fri, Nov 29, 2019	1.23	1.23	1.17	1.23
5568	NYSE	TTI	Wed, Nov 27, 2019	1.24	1.26	1.21	1.22
5567	NYSE	TTI	Tue, Nov 26, 2019	1.34	1.39	1.22	1.22
5566	NYSE	TTI	Mon, Nov 25, 2019	1.21	1.34	1.21	1.31
5565	NYSE	TTI	Fri, Nov 22, 2019	1.20	1.25	1.17	1.21
5564	NYSE	TTI	Thu, Nov 21, 2019	1.18	1.25	1.16	1.19
5563	NYSE	TTI	Wed, Nov 20, 2019	1.16	1.25	1.11	1.17
5562	NYSE	TTI	Tue, Nov 19, 2019	1.21	1.23	1.19	1.19
5561	NYSE	TTI	Mon, Nov 18, 2019	1.26	1.28	1.14	1.23
5560	NYSE	TTI	Fri, Nov 15, 2019	1.35	1.35	1.26	1.27
5559	NYSE	TTI	Thu, Nov 14, 2019	1.37	1.43	1.33	1.33
5558	NYSE	TTI	Wed, Nov 13, 2019	1.44	1.46	1.38	1.38
5557	NYSE	TTI	Tue, Nov 12, 2019	1.45	1.52	1.42	1.45
5556	NYSE	TTI	Mon, Nov 11, 2019	1.56	1.58	1.45	1.46
5555	NYSE	TTI	Fri, Nov 8, 2019	1.66	1.66	1.53	1.54
5554	NYSE	TTI	Thu, Nov 7, 2019	1.77	1.82	1.62	1.67
5553	NYSE	TTI	Wed, Nov 6, 2019	1.93	2.00	1.83	1.84
5552	NYSE	TTI	Tue, Nov 5, 2019	1.98	2.04	1.91	1.95
5551	NYSE	TTI	Mon, Nov 4, 2019	1.75	1.97	1.75	1.96
5550	NYSE	TTI	Fri, Nov 1, 2019	1.73	1.78	1.70	1.73
5549	NYSE	TTI	Thu, Oct 31, 2019	1.70	1.73	1.64	1.70
5548	NYSE	TTI	Wed, Oct 30, 2019	1.79	1.80	1.67	1.71
5547	NYSE	TTI	Tue, Oct 29, 2019	1.76	1.82	1.75	1.80
5546	NYSE	TTI	Mon, Oct 28, 2019	1.78	1.88	1.76	1.78
5545	NYSE	TTI	Fri, Oct 25, 2019	1.72	1.79	1.70	1.75
5544	NYSE	TTI	Thu, Oct 24, 2019	1.87	1.87	1.64	1.73
5543	NYSE	TTI	Wed, Oct 23, 2019	1.79	1.87	1.76	1.83
5542	NYSE	TTI	Tue, Oct 22, 2019	1.69	1.80	1.66	1.78
5541	NYSE	TTI	Mon, Oct 21, 2019	1.63	1.70	1.60	1.66
5540	NYSE	TTI	Fri, Oct 18, 2019	1.62	1.66	1.56	1.61
5539	NYSE	TTI	Thu, Oct 17, 2019	1.64	1.67	1.58	1.61
5538	NYSE	TTI	Wed, Oct 16, 2019	1.64	1.74	1.61	1.63
5537	NYSE	TTI	Tue, Oct 15, 2019	1.63	1.73	1.61	1.65
5536	NYSE	TTI	Mon, Oct 14, 2019	1.76	1.80	1.65	1.66
5535	NYSE	TTI	Fri, Oct 11, 2019	1.78	1.87	1.72	1.78
5534	NYSE	TTI	Thu, Oct 10, 2019	1.90	1.93	1.75	1.78
5533	NYSE	TTI	Wed, Oct 9, 2019	2.14	2.15	1.89	1.90
5532	NYSE	TTI	Tue, Oct 8, 2019	1.96	2.16	1.92	2.12
5531	NYSE	TTI	Mon, Oct 7, 2019	1.99	2.10	1.95	2.00
5530	NYSE	TTI	Fri, Oct 4, 2019	1.92	2.00	1.88	1.99
5529	NYSE	TTI	Thu, Oct 3, 2019	1.93	1.96	1.87	1.92
5528	NYSE	TTI	Wed, Oct 2, 2019	1.96	1.98	1.88	1.94
5527	NYSE	TTI	Tue, Oct 1, 2019	2.04	2.12	1.96	1.97
5526	NYSE	TTI	Mon, Sep 30, 2019	2.06	2.09	1.98	2.01
5525	NYSE	TTI	Fri, Sep 27, 2019	2.12	2.18	2.01	2.09
5524	NYSE	TTI	Thu, Sep 26, 2019	2.08	2.16	2.07	2.15
5523	NYSE	TTI	Wed, Sep 25, 2019	2.02	2.10	1.99	2.08
5522	NYSE	TTI	Tue, Sep 24, 2019	2.01	2.05	1.95	2.03
5521	NYSE	TTI	Mon, Sep 23, 2019	1.86	1.98	1.85	1.97
5520	NYSE	TTI	Fri, Sep 20, 2019	1.90	2.00	1.87	1.89
5519	NYSE	TTI	Thu, Sep 19, 2019	1.83	1.91	1.79	1.90
5518	NYSE	TTI	Wed, Sep 18, 2019	1.83	1.90	1.78	1.81
5517	NYSE	TTI	Tue, Sep 17, 2019	2.00	2.01	1.85	1.85
5516	NYSE	TTI	Mon, Sep 16, 2019	2.06	2.08	1.96	1.99
5515	NYSE	TTI	Fri, Sep 13, 2019	1.90	1.91	1.82	1.90
5514	NYSE	TTI	Thu, Sep 12, 2019	1.76	1.94	1.69	1.86
5513	NYSE	TTI	Wed, Sep 11, 2019	1.85	1.86	1.75	1.84
5512	NYSE	TTI	Tue, Sep 10, 2019	1.75	1.88	1.75	1.80
5511	NYSE	TTI	Mon, Sep 9, 2019	1.67	1.74	1.67	1.74
5510	NYSE	TTI	Fri, Sep 6, 2019	1.69	1.73	1.63	1.64
5509	NYSE	TTI	Thu, Sep 5, 2019	1.63	1.70	1.60	1.69
5508	NYSE	TTI	Wed, Sep 4, 2019	1.60	1.62	1.54	1.59
5507	NYSE	TTI	Tue, Sep 3, 2019	1.63	1.63	1.55	1.57
5506	NYSE	TTI	Fri, Aug 30, 2019	1.74	1.75	1.65	1.66
5505	NYSE	TTI	Thu, Aug 29, 2019	1.68	1.75	1.67	1.71
5504	NYSE	TTI	Wed, Aug 28, 2019	1.66	1.71	1.61	1.63
5503	NYSE	TTI	Tue, Aug 27, 2019	1.70	1.70	1.60	1.64
5502	NYSE	TTI	Mon, Aug 26, 2019	1.73	1.76	1.67	1.68
5501	NYSE	TTI	Fri, Aug 23, 2019	1.80	1.83	1.67	1.70
5500	NYSE	TTI	Thu, Aug 22, 2019	1.90	1.94	1.85	1.86
5499	NYSE	TTI	Wed, Aug 21, 2019	1.88	1.92	1.87	1.90
5498	NYSE	TTI	Tue, Aug 20, 2019	1.89	1.90	1.81	1.85
5497	NYSE	TTI	Mon, Aug 19, 2019	1.80	1.95	1.80	1.92
5496	NYSE	TTI	Fri, Aug 16, 2019	1.69	1.79	1.67	1.77
5495	NYSE	TTI	Thu, Aug 15, 2019	1.69	1.71	1.63	1.68
5494	NYSE	TTI	Wed, Aug 14, 2019	1.80	1.80	1.61	1.71
5493	NYSE	TTI	Tue, Aug 13, 2019	1.71	1.86	1.71	1.85
5492	NYSE	TTI	Mon, Aug 12, 2019	1.70	1.76	1.63	1.74
5491	NYSE	TTI	Fri, Aug 9, 2019	1.60	1.73	1.59	1.71
5490	NYSE	TTI	Thu, Aug 8, 2019	1.55	1.66	1.50	1.60
5489	NYSE	TTI	Wed, Aug 7, 2019	1.33	1.40	1.25	1.39
5488	NYSE	TTI	Tue, Aug 6, 2019	1.37	1.42	1.31	1.39
5487	NYSE	TTI	Mon, Aug 5, 2019	1.46	1.49	1.37	1.37
5486	NYSE	TTI	Fri, Aug 2, 2019	1.50	1.52	1.41	1.46
5485	NYSE	TTI	Thu, Aug 1, 2019	1.54	1.54	1.46	1.50
5484	NYSE	TTI	Wed, Jul 31, 2019	1.57	1.69	1.56	1.56
5483	NYSE	TTI	Tue, Jul 30, 2019	1.42	1.62	1.41	1.56
5482	NYSE	TTI	Mon, Jul 29, 2019	1.49	1.51	1.38	1.42
5481	NYSE	TTI	Fri, Jul 26, 2019	1.52	1.53	1.41	1.48
5480	NYSE	TTI	Thu, Jul 25, 2019	1.63	1.63	1.50	1.50
5479	NYSE	TTI	Wed, Jul 24, 2019	1.60	1.64	1.52	1.61
5478	NYSE	TTI	Tue, Jul 23, 2019	1.60	1.65	1.57	1.59
5477	NYSE	TTI	Mon, Jul 22, 2019	1.54	1.61	1.48	1.61
5476	NYSE	TTI	Fri, Jul 19, 2019	1.58	1.61	1.51	1.52
5475	NYSE	TTI	Thu, Jul 18, 2019	1.68	1.71	1.56	1.59
5474	NYSE	TTI	Wed, Jul 17, 2019	1.70	1.75	1.65	1.70
5473	NYSE	TTI	Tue, Jul 16, 2019	1.80	1.84	1.66	1.71
5472	NYSE	TTI	Mon, Jul 15, 2019	1.81	1.86	1.73	1.82
5471	NYSE	TTI	Fri, Jul 12, 2019	1.75	1.83	1.75	1.80
5470	NYSE	TTI	Thu, Jul 11, 2019	1.76	1.80	1.73	1.75
5469	NYSE	TTI	Wed, Jul 10, 2019	1.70	1.77	1.67	1.74
5468	NYSE	TTI	Tue, Jul 9, 2019	1.62	1.69	1.60	1.68
5467	NYSE	TTI	Mon, Jul 8, 2019	1.58	1.66	1.57	1.63
5466	NYSE	TTI	Fri, Jul 5, 2019	1.56	1.62	1.54	1.59
5465	NYSE	TTI	Wed, Jul 3, 2019	1.60	1.60	1.54	1.57
5464	NYSE	TTI	Tue, Jul 2, 2019	1.70	1.70	1.54	1.58
5463	NYSE	TTI	Mon, Jul 1, 2019	1.67	1.74	1.67	1.70
5462	NYSE	TTI	Fri, Jun 28, 2019	1.64	1.76	1.63	1.63
5461	NYSE	TTI	Thu, Jun 27, 2019	1.63	1.68	1.59	1.64
5460	NYSE	TTI	Wed, Jun 26, 2019	1.57	1.65	1.57	1.63
5459	NYSE	TTI	Tue, Jun 25, 2019	1.54	1.58	1.51	1.55
5458	NYSE	TTI	Mon, Jun 24, 2019	1.63	1.66	1.55	1.55
5457	NYSE	TTI	Fri, Jun 21, 2019	1.66	1.73	1.59	1.61
5456	NYSE	TTI	Thu, Jun 20, 2019	1.64	1.76	1.64	1.68
5455	NYSE	TTI	Wed, Jun 19, 2019	1.59	1.63	1.59	1.62
5454	NYSE	TTI	Tue, Jun 18, 2019	1.58	1.67	1.58	1.61
5453	NYSE	TTI	Mon, Jun 17, 2019	1.52	1.60	1.51	1.58
5452	NYSE	TTI	Fri, Jun 14, 2019	1.55	1.57	1.51	1.52
5451	NYSE	TTI	Thu, Jun 13, 2019	1.52	1.55	1.47	1.54
5450	NYSE	TTI	Wed, Jun 12, 2019	1.51	1.53	1.47	1.47
5449	NYSE	TTI	Tue, Jun 11, 2019	1.54	1.57	1.49	1.52
5448	NYSE	TTI	Mon, Jun 10, 2019	1.46	1.59	1.46	1.52
5447	NYSE	TTI	Fri, Jun 7, 2019	1.47	1.49	1.43	1.46
5446	NYSE	TTI	Thu, Jun 6, 2019	1.42	1.48	1.38	1.46
5445	NYSE	TTI	Wed, Jun 5, 2019	1.51	1.55	1.39	1.43
5444	NYSE	TTI	Tue, Jun 4, 2019	1.53	1.55	1.46	1.50
5443	NYSE	TTI	Mon, Jun 3, 2019	1.55	1.58	1.46	1.49
5442	NYSE	TTI	Fri, May 31, 2019	1.59	1.65	1.53	1.54
5441	NYSE	TTI	Thu, May 30, 2019	1.74	1.76	1.61	1.63
5440	NYSE	TTI	Wed, May 29, 2019	1.70	1.75	1.69	1.75
5439	NYSE	TTI	Tue, May 28, 2019	1.82	1.83	1.74	1.75
5438	NYSE	TTI	Fri, May 24, 2019	1.89	1.90	1.80	1.82
5437	NYSE	TTI	Thu, May 23, 2019	1.91	1.93	1.83	1.86
5436	NYSE	TTI	Wed, May 22, 2019	2.03	2.08	1.92	1.94
5435	NYSE	TTI	Tue, May 21, 2019	2.07	2.12	2.00	2.07
5434	NYSE	TTI	Mon, May 20, 2019	2.02	2.07	1.95	2.05
5433	NYSE	TTI	Fri, May 17, 2019	2.13	2.17	2.02	2.02
5432	NYSE	TTI	Thu, May 16, 2019	2.14	2.18	2.10	2.15
5431	NYSE	TTI	Wed, May 15, 2019	2.03	2.14	1.99	2.12
5430	NYSE	TTI	Tue, May 14, 2019	1.92	2.08	1.92	2.06
5429	NYSE	TTI	Mon, May 13, 2019	2.01	2.09	1.90	1.91
5428	NYSE	TTI	Fri, May 10, 2019	2.08	2.14	2.04	2.06
5427	NYSE	TTI	Thu, May 9, 2019	2.05	2.19	1.95	2.15
5426	NYSE	TTI	Wed, May 8, 2019	2.20	2.21	2.12	2.12
5425	NYSE	TTI	Tue, May 7, 2019	2.30	2.32	2.19	2.21
5424	NYSE	TTI	Mon, May 6, 2019	2.26	2.40	2.22	2.36
5423	NYSE	TTI	Fri, May 3, 2019	2.22	2.33	2.21	2.28
5422	NYSE	TTI	Thu, May 2, 2019	2.30	2.31	2.18	2.20
5421	NYSE	TTI	Wed, May 1, 2019	2.37	2.39	2.28	2.30
5420	NYSE	TTI	Tue, Apr 30, 2019	2.45	2.48	2.32	2.38
5419	NYSE	TTI	Mon, Apr 29, 2019	2.41	2.48	2.38	2.45
5418	NYSE	TTI	Fri, Apr 26, 2019	2.47	2.48	2.40	2.43
5417	NYSE	TTI	Thu, Apr 25, 2019	2.50	2.56	2.46	2.49
5416	NYSE	TTI	Wed, Apr 24, 2019	2.48	2.54	2.39	2.51
5415	NYSE	TTI	Tue, Apr 23, 2019	2.39	2.53	2.39	2.49
5414	NYSE	TTI	Mon, Apr 22, 2019	2.45	2.48	2.35	2.43
5413	NYSE	TTI	Thu, Apr 18, 2019	2.45	2.48	2.41	2.44
5412	NYSE	TTI	Wed, Apr 17, 2019	2.47	2.48	2.42	2.45
5411	NYSE	TTI	Tue, Apr 16, 2019	2.46	2.49	2.42	2.44
5410	NYSE	TTI	Mon, Apr 15, 2019	2.53	2.55	2.40	2.44
5409	NYSE	TTI	Fri, Apr 12, 2019	2.55	2.58	2.51	2.52
5408	NYSE	TTI	Thu, Apr 11, 2019	2.52	2.57	2.47	2.52
5407	NYSE	TTI	Wed, Apr 10, 2019	2.49	2.57	2.49	2.54
5406	NYSE	TTI	Tue, Apr 9, 2019	2.50	2.52	2.45	2.46
5405	NYSE	TTI	Mon, Apr 8, 2019	2.54	2.56	2.48	2.53
5404	NYSE	TTI	Fri, Apr 5, 2019	2.39	2.54	2.37	2.52
5403	NYSE	TTI	Thu, Apr 4, 2019	2.37	2.40	2.31	2.39
5402	NYSE	TTI	Wed, Apr 3, 2019	2.38	2.43	2.33	2.36
5401	NYSE	TTI	Tue, Apr 2, 2019	2.39	2.44	2.31	2.36
5400	NYSE	TTI	Mon, Apr 1, 2019	2.36	2.51	2.36	2.39
5399	NYSE	TTI	Fri, Mar 29, 2019	2.33	2.40	2.27	2.34
5398	NYSE	TTI	Thu, Mar 28, 2019	2.26	2.34	2.23	2.32
5397	NYSE	TTI	Wed, Mar 27, 2019	2.36	2.39	2.20	2.29
5396	NYSE	TTI	Tue, Mar 26, 2019	2.29	2.42	2.29	2.36
5395	NYSE	TTI	Mon, Mar 25, 2019	2.30	2.33	2.21	2.28
5394	NYSE	TTI	Fri, Mar 22, 2019	2.45	2.45	2.29	2.30
5393	NYSE	TTI	Thu, Mar 21, 2019	2.56	2.56	2.44	2.47
5392	NYSE	TTI	Wed, Mar 20, 2019	2.51	2.63	2.46	2.57
5391	NYSE	TTI	Tue, Mar 19, 2019	2.63	2.63	2.46	2.52
5390	NYSE	TTI	Mon, Mar 18, 2019	2.55	2.66	2.55	2.60
5389	NYSE	TTI	Fri, Mar 15, 2019	2.36	2.55	2.35	2.55
5388	NYSE	TTI	Thu, Mar 14, 2019	2.37	2.44	2.34	2.36
5387	NYSE	TTI	Wed, Mar 13, 2019	2.42	2.44	2.36	2.37
5386	NYSE	TTI	Tue, Mar 12, 2019	2.31	2.42	2.29	2.40
5385	NYSE	TTI	Mon, Mar 11, 2019	2.26	2.31	2.25	2.30
5384	NYSE	TTI	Fri, Mar 8, 2019	2.30	2.35	2.21	2.25
5383	NYSE	TTI	Thu, Mar 7, 2019	2.47	2.47	2.37	2.37
5382	NYSE	TTI	Wed, Mar 6, 2019	2.50	2.57	2.41	2.45
5381	NYSE	TTI	Tue, Mar 5, 2019	2.59	2.59	2.44	2.49
5380	NYSE	TTI	Mon, Mar 4, 2019	2.49	2.60	2.48	2.56
5379	NYSE	TTI	Fri, Mar 1, 2019	2.43	2.55	2.41	2.48
5378	NYSE	TTI	Thu, Feb 28, 2019	2.42	2.44	2.19	2.39
5377	NYSE	TTI	Wed, Feb 27, 2019	2.39	2.41	2.20	2.21
5376	NYSE	TTI	Tue, Feb 26, 2019	2.57	2.57	2.38	2.39
5375	NYSE	TTI	Mon, Feb 25, 2019	2.52	2.60	2.52	2.56
5374	NYSE	TTI	Fri, Feb 22, 2019	2.52	2.60	2.48	2.56
5373	NYSE	TTI	Thu, Feb 21, 2019	2.66	2.68	2.45	2.50
5372	NYSE	TTI	Wed, Feb 20, 2019	2.61	2.68	2.53	2.65
5371	NYSE	TTI	Tue, Feb 19, 2019	2.55	2.65	2.51	2.60
5370	NYSE	TTI	Fri, Feb 15, 2019	2.55	2.64	2.55	2.59
5369	NYSE	TTI	Thu, Feb 14, 2019	2.43	2.58	2.43	2.52
5368	NYSE	TTI	Wed, Feb 13, 2019	2.39	2.49	2.39	2.46
5367	NYSE	TTI	Tue, Feb 12, 2019	2.32	2.41	2.32	2.37
5366	NYSE	TTI	Mon, Feb 11, 2019	2.24	2.30	2.14	2.29
5365	NYSE	TTI	Fri, Feb 8, 2019	2.13	2.25	2.02	2.21
5364	NYSE	TTI	Thu, Feb 7, 2019	2.32	2.35	2.09	2.13
5363	NYSE	TTI	Wed, Feb 6, 2019	2.39	2.40	2.31	2.33
5362	NYSE	TTI	Tue, Feb 5, 2019	2.43	2.50	2.36	2.39
5361	NYSE	TTI	Mon, Feb 4, 2019	2.29	2.47	2.26	2.42
5360	NYSE	TTI	Fri, Feb 1, 2019	2.17	2.32	2.16	2.29
5359	NYSE	TTI	Thu, Jan 31, 2019	2.21	2.24	2.12	2.13
5358	NYSE	TTI	Wed, Jan 30, 2019	2.22	2.25	2.13	2.19
5357	NYSE	TTI	Tue, Jan 29, 2019	2.25	2.30	2.18	2.20
5356	NYSE	TTI	Mon, Jan 28, 2019	2.20	2.29	2.11	2.24
5355	NYSE	TTI	Fri, Jan 25, 2019	2.13	2.31	2.10	2.29
5354	NYSE	TTI	Thu, Jan 24, 2019	2.07	2.13	2.01	2.10
5353	NYSE	TTI	Wed, Jan 23, 2019	2.29	2.29	2.05	2.06
5352	NYSE	TTI	Tue, Jan 22, 2019	2.33	2.33	2.22	2.27
5351	NYSE	TTI	Fri, Jan 18, 2019	2.29	2.35	2.25	2.33
5350	NYSE	TTI	Thu, Jan 17, 2019	2.10	2.29	2.04	2.26
5349	NYSE	TTI	Wed, Jan 16, 2019	2.17	2.24	2.13	2.15
5348	NYSE	TTI	Tue, Jan 15, 2019	2.24	2.25	2.11	2.20
5347	NYSE	TTI	Mon, Jan 14, 2019	2.30	2.34	2.19	2.23
5346	NYSE	TTI	Fri, Jan 11, 2019	2.20	2.33	2.14	2.32
5345	NYSE	TTI	Thu, Jan 10, 2019	2.20	2.27	2.16	2.22
5344	NYSE	TTI	Wed, Jan 9, 2019	2.16	2.23	2.10	2.20
5343	NYSE	TTI	Tue, Jan 8, 2019	2.13	2.17	2.08	2.12
5342	NYSE	TTI	Mon, Jan 7, 2019	2.01	2.11	1.85	2.09
5341	NYSE	TTI	Fri, Jan 4, 2019	1.85	2.01	1.81	2.00
5340	NYSE	TTI	Thu, Jan 3, 2019	1.78	1.87	1.70	1.80
5339	NYSE	TTI	Wed, Jan 2, 2019	1.65	1.88	1.59	1.77
5338	NYSE	TTI	Mon, Dec 31, 2018	1.67	1.73	1.61	1.68
5337	NYSE	TTI	Fri, Dec 28, 2018	1.42	1.64	1.42	1.60
5336	NYSE	TTI	Thu, Dec 27, 2018	1.34	1.45	1.33	1.42
5335	NYSE	TTI	Wed, Dec 26, 2018	1.36	1.39	1.29	1.35
5334	NYSE	TTI	Mon, Dec 24, 2018	1.45	1.46	1.32	1.35
5333	NYSE	TTI	Fri, Dec 21, 2018	1.45	1.51	1.35	1.46
5332	NYSE	TTI	Thu, Dec 20, 2018	1.54	1.60	1.47	1.47
5331	NYSE	TTI	Wed, Dec 19, 2018	1.64	1.70	1.57	1.58
5330	NYSE	TTI	Tue, Dec 18, 2018	1.71	1.73	1.65	1.65
5329	NYSE	TTI	Mon, Dec 17, 2018	1.80	1.80	1.70	1.70
5328	NYSE	TTI	Fri, Dec 14, 2018	1.83	1.84	1.77	1.78
5327	NYSE	TTI	Thu, Dec 13, 2018	1.89	1.94	1.83	1.86
5326	NYSE	TTI	Wed, Dec 12, 2018	1.99	2.03	1.91	1.94
5325	NYSE	TTI	Tue, Dec 11, 2018	1.96	1.98	1.85	1.96
5324	NYSE	TTI	Mon, Dec 10, 2018	2.02	2.03	1.93	1.94
5323	NYSE	TTI	Fri, Dec 7, 2018	2.16	2.22	2.00	2.03
5322	NYSE	TTI	Thu, Dec 6, 2018	2.12	2.18	2.08	2.13
5321	NYSE	TTI	Tue, Dec 4, 2018	2.30	2.35	2.17	2.19
5320	NYSE	TTI	Mon, Dec 3, 2018	2.40	2.42	2.30	2.32
5319	NYSE	TTI	Fri, Nov 30, 2018	2.31	2.34	2.25	2.32
5318	NYSE	TTI	Thu, Nov 29, 2018	2.34	2.38	2.29	2.31
5317	NYSE	TTI	Wed, Nov 28, 2018	2.20	2.33	2.19	2.32
5316	NYSE	TTI	Tue, Nov 27, 2018	2.30	2.35	2.18	2.19
5315	NYSE	TTI	Mon, Nov 26, 2018	2.50	2.53	2.27	2.28
5314	NYSE	TTI	Fri, Nov 23, 2018	2.48	2.48	2.39	2.46
5313	NYSE	TTI	Wed, Nov 21, 2018	2.48	2.59	2.48	2.53
5312	NYSE	TTI	Tue, Nov 20, 2018	2.51	2.51	2.39	2.45
5311	NYSE	TTI	Mon, Nov 19, 2018	2.53	2.59	2.47	2.57
5310	NYSE	TTI	Fri, Nov 16, 2018	2.58	2.63	2.44	2.57
5309	NYSE	TTI	Thu, Nov 15, 2018	2.58	2.65	2.52	2.58
5308	NYSE	TTI	Wed, Nov 14, 2018	2.72	2.72	2.51	2.58
5307	NYSE	TTI	Tue, Nov 13, 2018	2.86	2.92	2.66	2.70
5306	NYSE	TTI	Mon, Nov 12, 2018	3.07	3.07	2.84	2.86
5305	NYSE	TTI	Fri, Nov 9, 2018	3.15	3.16	3.05	3.06
5304	NYSE	TTI	Thu, Nov 8, 2018	2.99	3.35	2.81	3.22
5303	NYSE	TTI	Wed, Nov 7, 2018	3.30	3.45	3.21	3.43
5302	NYSE	TTI	Tue, Nov 6, 2018	3.14	3.36	3.11	3.26
5301	NYSE	TTI	Mon, Nov 5, 2018	3.25	3.34	3.01	3.15
5300	NYSE	TTI	Fri, Nov 2, 2018	3.07	3.34	3.07	3.22
5299	NYSE	TTI	Thu, Nov 1, 2018	3.00	3.10	2.97	3.01
5298	NYSE	TTI	Wed, Oct 31, 2018	3.17	3.24	2.95	2.97
5297	NYSE	TTI	Tue, Oct 30, 2018	2.99	3.17	2.94	3.12
5296	NYSE	TTI	Mon, Oct 29, 2018	3.24	3.27	2.99	3.03
5295	NYSE	TTI	Fri, Oct 26, 2018	3.13	3.31	3.02	3.23
5294	NYSE	TTI	Thu, Oct 25, 2018	3.17	3.23	3.13	3.18
5293	NYSE	TTI	Wed, Oct 24, 2018	3.33	3.35	3.13	3.14
5292	NYSE	TTI	Tue, Oct 23, 2018	3.36	3.36	3.30	3.32
5291	NYSE	TTI	Mon, Oct 22, 2018	3.50	3.50	3.40	3.41
5290	NYSE	TTI	Fri, Oct 19, 2018	3.55	3.66	3.41	3.43
5289	NYSE	TTI	Thu, Oct 18, 2018	3.64	3.67	3.50	3.55
5288	NYSE	TTI	Wed, Oct 17, 2018	3.73	3.96	3.69	3.71
5287	NYSE	TTI	Tue, Oct 16, 2018	3.68	3.75	3.53	3.74
5286	NYSE	TTI	Mon, Oct 15, 2018	3.74	3.77	3.64	3.65
5285	NYSE	TTI	Fri, Oct 12, 2018	3.95	3.95	3.74	3.74
5284	NYSE	TTI	Thu, Oct 11, 2018	3.88	4.00	3.78	3.86
5283	NYSE	TTI	Wed, Oct 10, 2018	4.14	4.19	3.89	3.90
5282	NYSE	TTI	Tue, Oct 9, 2018	3.96	4.21	3.94	4.12
5281	NYSE	TTI	Mon, Oct 8, 2018	4.01	4.05	3.89	3.95
5280	NYSE	TTI	Fri, Oct 5, 2018	4.20	4.21	4.02	4.04
5279	NYSE	TTI	Thu, Oct 4, 2018	4.30	4.34	4.16	4.18
5278	NYSE	TTI	Wed, Oct 3, 2018	4.35	4.41	4.29	4.34
5277	NYSE	TTI	Tue, Oct 2, 2018	4.42	4.46	4.35	4.37
5276	NYSE	TTI	Mon, Oct 1, 2018	4.54	4.57	4.39	4.43
5275	NYSE	TTI	Fri, Sep 28, 2018	4.42	4.55	4.39	4.51
5274	NYSE	TTI	Thu, Sep 27, 2018	4.43	4.46	4.33	4.44
5273	NYSE	TTI	Wed, Sep 26, 2018	4.67	4.72	4.40	4.42
5272	NYSE	TTI	Tue, Sep 25, 2018	4.55	4.74	4.54	4.72
5271	NYSE	TTI	Mon, Sep 24, 2018	4.34	4.56	4.34	4.50
5270	NYSE	TTI	Fri, Sep 21, 2018	4.31	4.40	4.30	4.39
5269	NYSE	TTI	Thu, Sep 20, 2018	4.42	4.42	4.29	4.30
5268	NYSE	TTI	Wed, Sep 19, 2018	4.31	4.41	4.30	4.34
5267	NYSE	TTI	Tue, Sep 18, 2018	4.35	4.44	4.30	4.32
5266	NYSE	TTI	Mon, Sep 17, 2018	4.42	4.44	4.25	4.29
5265	NYSE	TTI	Fri, Sep 14, 2018	4.38	4.45	4.30	4.41
5264	NYSE	TTI	Thu, Sep 13, 2018	4.45	4.47	4.36	4.37
5263	NYSE	TTI	Wed, Sep 12, 2018	4.43	4.50	4.32	4.45
5262	NYSE	TTI	Tue, Sep 11, 2018	4.37	4.49	4.35	4.40
5261	NYSE	TTI	Mon, Sep 10, 2018	4.27	4.33	4.24	4.31
5260	NYSE	TTI	Fri, Sep 7, 2018	4.19	4.25	4.16	4.24
5259	NYSE	TTI	Thu, Sep 6, 2018	4.35	4.39	4.19	4.25
5258	NYSE	TTI	Wed, Sep 5, 2018	4.50	4.56	4.34	4.34
5257	NYSE	TTI	Tue, Sep 4, 2018	4.60	4.61	4.49	4.51
5256	NYSE	TTI	Fri, Aug 31, 2018	4.59	4.62	4.47	4.59
5255	NYSE	TTI	Thu, Aug 30, 2018	4.70	4.73	4.60	4.61
5254	NYSE	TTI	Wed, Aug 29, 2018	4.67	4.81	4.63	4.73
5253	NYSE	TTI	Tue, Aug 28, 2018	4.66	4.75	4.65	4.65
5252	NYSE	TTI	Mon, Aug 27, 2018	4.77	4.80	4.62	4.64
5251	NYSE	TTI	Fri, Aug 24, 2018	4.88	4.94	4.76	4.77
5250	NYSE	TTI	Thu, Aug 23, 2018	4.98	4.99	4.85	4.86
5249	NYSE	TTI	Wed, Aug 22, 2018	5.08	5.11	4.98	5.00
5248	NYSE	TTI	Tue, Aug 21, 2018	4.98	5.07	4.97	5.05
5247	NYSE	TTI	Mon, Aug 20, 2018	4.83	4.97	4.77	4.94
5246	NYSE	TTI	Fri, Aug 17, 2018	4.80	4.84	4.76	4.83
5245	NYSE	TTI	Thu, Aug 16, 2018	4.80	4.90	4.76	4.80
5244	NYSE	TTI	Wed, Aug 15, 2018	4.90	4.91	4.68	4.78
5243	NYSE	TTI	Tue, Aug 14, 2018	4.96	5.04	4.91	4.93
5242	NYSE	TTI	Mon, Aug 13, 2018	4.82	4.94	4.77	4.90
5241	NYSE	TTI	Fri, Aug 10, 2018	4.70	4.75	4.63	4.73
5240	NYSE	TTI	Thu, Aug 9, 2018	4.33	4.72	4.20	4.69
5239	NYSE	TTI	Wed, Aug 8, 2018	4.34	4.34	4.09	4.17
5238	NYSE	TTI	Tue, Aug 7, 2018	4.37	4.44	4.34	4.39
5237	NYSE	TTI	Mon, Aug 6, 2018	4.35	4.38	4.27	4.29
5236	NYSE	TTI	Fri, Aug 3, 2018	4.30	4.39	4.28	4.35
5235	NYSE	TTI	Thu, Aug 2, 2018	4.21	4.34	4.13	4.33
5234	NYSE	TTI	Wed, Aug 1, 2018	4.24	4.36	4.18	4.27
5233	NYSE	TTI	Tue, Jul 31, 2018	4.24	4.35	4.21	4.31
5232	NYSE	TTI	Mon, Jul 30, 2018	4.17	4.30	4.15	4.24
5231	NYSE	TTI	Fri, Jul 27, 2018	4.26	4.29	4.11	4.14
5230	NYSE	TTI	Thu, Jul 26, 2018	4.28	4.33	4.26	4.28
5229	NYSE	TTI	Wed, Jul 25, 2018	4.27	4.29	4.23	4.26
5228	NYSE	TTI	Tue, Jul 24, 2018	4.34	4.39	4.27	4.28
5227	NYSE	TTI	Mon, Jul 23, 2018	4.41	4.44	4.28	4.29
5226	NYSE	TTI	Fri, Jul 20, 2018	4.47	4.49	4.30	4.39
5225	NYSE	TTI	Thu, Jul 19, 2018	4.52	4.62	4.49	4.49
5224	NYSE	TTI	Wed, Jul 18, 2018	4.56	4.61	4.47	4.57
5223	NYSE	TTI	Tue, Jul 17, 2018	4.69	4.69	4.60	4.60
5222	NYSE	TTI	Mon, Jul 16, 2018	4.79	4.83	4.60	4.68
5221	NYSE	TTI	Fri, Jul 13, 2018	4.78	4.85	4.75	4.82
5220	NYSE	TTI	Thu, Jul 12, 2018	4.73	4.84	4.61	4.79
5219	NYSE	TTI	Wed, Jul 11, 2018	4.72	4.87	4.71	4.73
5218	NYSE	TTI	Tue, Jul 10, 2018	4.77	4.85	4.72	4.80
5217	NYSE	TTI	Mon, Jul 9, 2018	4.72	4.81	4.72	4.74
5216	NYSE	TTI	Fri, Jul 6, 2018	4.76	4.83	4.68	4.70
5215	NYSE	TTI	Thu, Jul 5, 2018	4.46	4.53	4.38	4.53
5214	NYSE	TTI	Tue, Jul 3, 2018	4.50	4.59	4.40	4.45
5213	NYSE	TTI	Mon, Jul 2, 2018	4.43	4.49	4.31	4.47
5212	NYSE	TTI	Fri, Jun 29, 2018	4.58	4.61	4.45	4.45
5211	NYSE	TTI	Thu, Jun 28, 2018	4.53	4.61	4.48	4.56
5210	NYSE	TTI	Wed, Jun 27, 2018	4.36	4.58	4.35	4.54
5209	NYSE	TTI	Tue, Jun 26, 2018	4.24	4.35	4.13	4.32
5208	NYSE	TTI	Mon, Jun 25, 2018	4.47	4.47	4.18	4.19
5207	NYSE	TTI	Fri, Jun 22, 2018	4.43	4.52	4.35	4.47
5206	NYSE	TTI	Thu, Jun 21, 2018	4.43	4.47	4.23	4.27
5205	NYSE	TTI	Wed, Jun 20, 2018	4.53	4.54	4.42	4.47
5204	NYSE	TTI	Tue, Jun 19, 2018	4.36	4.53	4.36	4.49
5203	NYSE	TTI	Mon, Jun 18, 2018	4.30	4.43	4.27	4.42
5202	NYSE	TTI	Fri, Jun 15, 2018	4.29	4.33	4.19	4.30
5201	NYSE	TTI	Thu, Jun 14, 2018	4.40	4.42	4.30	4.33
5200	NYSE	TTI	Wed, Jun 13, 2018	4.39	4.47	4.33	4.39
5199	NYSE	TTI	Tue, Jun 12, 2018	4.39	4.50	4.35	4.39
5198	NYSE	TTI	Mon, Jun 11, 2018	4.28	4.42	4.23	4.39
5197	NYSE	TTI	Fri, Jun 8, 2018	4.33	4.34	4.21	4.29
5196	NYSE	TTI	Thu, Jun 7, 2018	4.33	4.40	4.28	4.34
5195	NYSE	TTI	Wed, Jun 6, 2018	4.22	4.31	4.20	4.28
5194	NYSE	TTI	Tue, Jun 5, 2018	4.11	4.27	4.11	4.22
5193	NYSE	TTI	Mon, Jun 4, 2018	4.21	4.25	4.02	4.11
5192	NYSE	TTI	Fri, Jun 1, 2018	4.24	4.26	4.14	4.20
5191	NYSE	TTI	Thu, May 31, 2018	4.35	4.39	4.20	4.22
5190	NYSE	TTI	Wed, May 30, 2018	4.35	4.45	4.33	4.36
5189	NYSE	TTI	Tue, May 29, 2018	4.21	4.33	4.19	4.30
5188	NYSE	TTI	Fri, May 25, 2018	4.25	4.28	4.16	4.26
5187	NYSE	TTI	Thu, May 24, 2018	4.39	4.49	4.35	4.40
5186	NYSE	TTI	Wed, May 23, 2018	4.49	4.51	4.34	4.48
5185	NYSE	TTI	Tue, May 22, 2018	4.58	4.64	4.49	4.52
5184	NYSE	TTI	Mon, May 21, 2018	4.70	4.73	4.58	4.59
5183	NYSE	TTI	Fri, May 18, 2018	4.83	4.84	4.66	4.68
5182	NYSE	TTI	Thu, May 17, 2018	4.70	4.85	4.68	4.80
5181	NYSE	TTI	Wed, May 16, 2018	4.65	4.71	4.64	4.66
5180	NYSE	TTI	Tue, May 15, 2018	4.57	4.68	4.56	4.58
5179	NYSE	TTI	Mon, May 14, 2018	4.64	4.70	4.57	4.60
5178	NYSE	TTI	Fri, May 11, 2018	4.69	4.76	4.59	4.62
5177	NYSE	TTI	Thu, May 10, 2018	4.58	4.71	4.56	4.65
5176	NYSE	TTI	Wed, May 9, 2018	4.40	4.58	4.38	4.55
5175	NYSE	TTI	Tue, May 8, 2018	4.16	4.37	3.86	4.29
5174	NYSE	TTI	Mon, May 7, 2018	4.21	4.37	4.17	4.20
5173	NYSE	TTI	Fri, May 4, 2018	4.13	4.25	4.13	4.19
5172	NYSE	TTI	Thu, May 3, 2018	4.17	4.18	4.01	4.13
5171	NYSE	TTI	Wed, May 2, 2018	3.97	4.24	3.94	4.18
5170	NYSE	TTI	Tue, May 1, 2018	3.90	3.98	3.83	3.96
5169	NYSE	TTI	Mon, Apr 30, 2018	4.03	4.09	3.92	3.93
5168	NYSE	TTI	Fri, Apr 27, 2018	3.97	4.05	3.92	4.03
5167	NYSE	TTI	Thu, Apr 26, 2018	3.94	4.04	3.93	4.00
5166	NYSE	TTI	Wed, Apr 25, 2018	3.77	3.94	3.72	3.92
5165	NYSE	TTI	Tue, Apr 24, 2018	3.72	3.85	3.71	3.80
5164	NYSE	TTI	Mon, Apr 23, 2018	3.65	3.72	3.58	3.71
5163	NYSE	TTI	Fri, Apr 20, 2018	3.63	3.74	3.56	3.67
5162	NYSE	TTI	Thu, Apr 19, 2018	3.67	3.75	3.62	3.67
5161	NYSE	TTI	Wed, Apr 18, 2018	3.65	3.74	3.63	3.66
5160	NYSE	TTI	Tue, Apr 17, 2018	3.55	3.61	3.50	3.59
5159	NYSE	TTI	Mon, Apr 16, 2018	3.60	3.60	3.49	3.53
5158	NYSE	TTI	Fri, Apr 13, 2018	3.65	3.67	3.57	3.59
5157	NYSE	TTI	Thu, Apr 12, 2018	3.54	3.65	3.44	3.60
5156	NYSE	TTI	Wed, Apr 11, 2018	3.41	3.54	3.41	3.52
5155	NYSE	TTI	Tue, Apr 10, 2018	3.26	3.45	3.26	3.41
5154	NYSE	TTI	Mon, Apr 9, 2018	3.36	3.36	3.18	3.20
5153	NYSE	TTI	Fri, Apr 6, 2018	3.33	3.37	3.24	3.31
5152	NYSE	TTI	Thu, Apr 5, 2018	3.49	3.51	3.37	3.37
5151	NYSE	TTI	Wed, Apr 4, 2018	3.40	3.52	3.33	3.49
5150	NYSE	TTI	Tue, Apr 3, 2018	3.47	3.49	3.36	3.48
5149	NYSE	TTI	Mon, Apr 2, 2018	3.71	3.73	3.42	3.43
5148	NYSE	TTI	Thu, Mar 29, 2018	3.69	3.75	3.60	3.75
5147	NYSE	TTI	Wed, Mar 28, 2018	3.68	3.79	3.66	3.69
5146	NYSE	TTI	Tue, Mar 27, 2018	3.85	3.91	3.68	3.70
5145	NYSE	TTI	Mon, Mar 26, 2018	3.86	3.88	3.71	3.83
5144	NYSE	TTI	Fri, Mar 23, 2018	3.89	3.94	3.81	3.82
5143	NYSE	TTI	Thu, Mar 22, 2018	3.87	3.92	3.78	3.79
5142	NYSE	TTI	Wed, Mar 21, 2018	3.84	3.96	3.80	3.93
5141	NYSE	TTI	Tue, Mar 20, 2018	3.87	3.90	3.78	3.83
5140	NYSE	TTI	Mon, Mar 19, 2018	3.90	3.94	3.76	3.83
5139	NYSE	TTI	Fri, Mar 16, 2018	3.89	3.97	3.81	3.95
5138	NYSE	TTI	Thu, Mar 15, 2018	4.02	4.06	3.83	3.87
5137	NYSE	TTI	Wed, Mar 14, 2018	3.92	4.10	3.92	4.00
5136	NYSE	TTI	Tue, Mar 13, 2018	4.08	4.13	3.89	3.92
5135	NYSE	TTI	Mon, Mar 12, 2018	3.90	4.08	3.89	4.08
5134	NYSE	TTI	Fri, Mar 9, 2018	3.78	3.90	3.78	3.89
5133	NYSE	TTI	Thu, Mar 8, 2018	3.86	3.87	3.75	3.81
5132	NYSE	TTI	Wed, Mar 7, 2018	3.93	3.98	3.77	3.83
5131	NYSE	TTI	Tue, Mar 6, 2018	3.86	4.04	3.81	3.98
5130	NYSE	TTI	Mon, Mar 5, 2018	3.70	3.86	3.67	3.83
5129	NYSE	TTI	Fri, Mar 2, 2018	3.55	3.78	3.55	3.75
5128	NYSE	TTI	Thu, Mar 1, 2018	3.64	3.70	3.57	3.60
5127	NYSE	TTI	Wed, Feb 28, 2018	3.50	3.80	3.42	3.63
5126	NYSE	TTI	Tue, Feb 27, 2018	4.00	4.13	3.73	3.74
5125	NYSE	TTI	Mon, Feb 26, 2018	3.94	4.03	3.91	4.01
5124	NYSE	TTI	Fri, Feb 23, 2018	3.88	3.96	3.81	3.94
5123	NYSE	TTI	Thu, Feb 22, 2018	3.86	3.97	3.80	3.87
5122	NYSE	TTI	Wed, Feb 21, 2018	3.72	3.91	3.70	3.81
5121	NYSE	TTI	Tue, Feb 20, 2018	3.72	3.80	3.69	3.74
5120	NYSE	TTI	Fri, Feb 16, 2018	3.57	3.84	3.57	3.69
5119	NYSE	TTI	Thu, Feb 15, 2018	3.62	3.85	3.45	3.59
5118	NYSE	TTI	Wed, Feb 14, 2018	3.41	3.65	3.40	3.62
5117	NYSE	TTI	Tue, Feb 13, 2018	3.50	3.54	3.43	3.46
5116	NYSE	TTI	Mon, Feb 12, 2018	3.53	3.67	3.47	3.54
5115	NYSE	TTI	Fri, Feb 9, 2018	3.56	3.56	3.42	3.50
5114	NYSE	TTI	Thu, Feb 8, 2018	3.85	3.87	3.45	3.47
5113	NYSE	TTI	Wed, Feb 7, 2018	3.89	3.98	3.84	3.85
5112	NYSE	TTI	Tue, Feb 6, 2018	3.74	3.95	3.73	3.88
5111	NYSE	TTI	Mon, Feb 5, 2018	3.80	4.02	3.76	3.83
5110	NYSE	TTI	Fri, Feb 2, 2018	3.89	3.92	3.72	3.81
5109	NYSE	TTI	Thu, Feb 1, 2018	3.83	3.99	3.78	3.98
5108	NYSE	TTI	Wed, Jan 31, 2018	3.86	3.90	3.80	3.84
5107	NYSE	TTI	Tue, Jan 30, 2018	3.83	3.85	3.71	3.83
5106	NYSE	TTI	Mon, Jan 29, 2018	4.01	4.01	3.84	3.85
5105	NYSE	TTI	Fri, Jan 26, 2018	4.13	4.13	4.01	4.02
5104	NYSE	TTI	Thu, Jan 25, 2018	4.22	4.23	4.08	4.12
5103	NYSE	TTI	Wed, Jan 24, 2018	4.22	4.27	4.14	4.18
5102	NYSE	TTI	Tue, Jan 23, 2018	4.20	4.23	4.11	4.21
5101	NYSE	TTI	Mon, Jan 22, 2018	4.13	4.25	4.12	4.19
5100	NYSE	TTI	Fri, Jan 19, 2018	4.04	4.14	3.99	4.10
5099	NYSE	TTI	Thu, Jan 18, 2018	4.26	4.32	4.06	4.09
5098	NYSE	TTI	Wed, Jan 17, 2018	4.30	4.36	4.24	4.27
5097	NYSE	TTI	Tue, Jan 16, 2018	4.40	4.51	4.24	4.25
5096	NYSE	TTI	Fri, Jan 12, 2018	4.14	4.45	4.13	4.39
5095	NYSE	TTI	Thu, Jan 11, 2018	4.13	4.46	4.07	4.31
5094	NYSE	TTI	Wed, Jan 10, 2018	4.19	4.23	4.10	4.13
5093	NYSE	TTI	Tue, Jan 9, 2018	4.33	4.36	4.15	4.18
5092	NYSE	TTI	Mon, Jan 8, 2018	4.37	4.37	4.24	4.34
5091	NYSE	TTI	Fri, Jan 5, 2018	4.50	4.50	4.31	4.34
5090	NYSE	TTI	Thu, Jan 4, 2018	4.42	4.54	4.30	4.53
5089	NYSE	TTI	Wed, Jan 3, 2018	4.32	4.43	4.29	4.39
5088	NYSE	TTI	Tue, Jan 2, 2018	4.27	4.35	4.22	4.31
5087	NYSE	TTI	Fri, Dec 29, 2017	4.33	4.37	4.23	4.27
5086	NYSE	TTI	Thu, Dec 28, 2017	4.41	4.41	4.29	4.31
5085	NYSE	TTI	Wed, Dec 27, 2017	4.42	4.44	4.31	4.35
5084	NYSE	TTI	Tue, Dec 26, 2017	4.24	4.43	4.24	4.40
5083	NYSE	TTI	Fri, Dec 22, 2017	4.26	4.31	4.21	4.23
5082	NYSE	TTI	Thu, Dec 21, 2017	4.18	4.36	4.11	4.28
5081	NYSE	TTI	Wed, Dec 20, 2017	4.06	4.27	4.04	4.19
5080	NYSE	TTI	Tue, Dec 19, 2017	4.11	4.18	4.02	4.04
5079	NYSE	TTI	Mon, Dec 18, 2017	4.07	4.20	4.05	4.13
5078	NYSE	TTI	Fri, Dec 15, 2017	4.01	4.12	4.01	4.06
5077	NYSE	TTI	Thu, Dec 14, 2017	4.00	4.13	3.97	3.99
5076	NYSE	TTI	Wed, Dec 13, 2017	4.11	4.17	4.01	4.05
5075	NYSE	TTI	Tue, Dec 12, 2017	4.03	4.14	4.02	4.09
5074	NYSE	TTI	Mon, Dec 11, 2017	3.91	4.03	3.84	4.02
5073	NYSE	TTI	Fri, Dec 8, 2017	3.90	3.95	3.79	3.92
5072	NYSE	TTI	Thu, Dec 7, 2017	3.88	3.95	3.83	3.85
5071	NYSE	TTI	Wed, Dec 6, 2017	4.03	4.05	3.85	3.85
5070	NYSE	TTI	Tue, Dec 5, 2017	4.12	4.15	3.97	4.05
5069	NYSE	TTI	Mon, Dec 4, 2017	4.14	4.24	4.08	4.11
5068	NYSE	TTI	Fri, Dec 1, 2017	4.12	4.26	3.95	4.13
5067	NYSE	TTI	Thu, Nov 30, 2017	4.01	4.11	3.92	4.02
5066	NYSE	TTI	Wed, Nov 29, 2017	4.00	4.07	3.90	3.97
5065	NYSE	TTI	Tue, Nov 28, 2017	3.97	4.06	3.91	4.00
5064	NYSE	TTI	Mon, Nov 27, 2017	4.11	4.16	3.91	3.99
5063	NYSE	TTI	Fri, Nov 24, 2017	4.06	4.18	4.03	4.10
5062	NYSE	TTI	Wed, Nov 22, 2017	3.93	4.09	3.93	4.03
5061	NYSE	TTI	Tue, Nov 21, 2017	3.87	4.01	3.81	3.85
5060	NYSE	TTI	Mon, Nov 20, 2017	3.71	3.94	3.68	3.84
5059	NYSE	TTI	Fri, Nov 17, 2017	3.61	3.80	3.57	3.71
5058	NYSE	TTI	Thu, Nov 16, 2017	3.55	3.67	3.48	3.58
5057	NYSE	TTI	Wed, Nov 15, 2017	3.42	3.64	3.42	3.54
5056	NYSE	TTI	Tue, Nov 14, 2017	3.70	3.76	3.49	3.50
5055	NYSE	TTI	Mon, Nov 13, 2017	3.89	3.90	3.68	3.69
5054	NYSE	TTI	Fri, Nov 10, 2017	3.74	4.10	3.64	3.64
5053	NYSE	TTI	Thu, Nov 9, 2017	3.10	3.63	3.09	3.57
5052	NYSE	TTI	Wed, Nov 8, 2017	3.06	3.24	3.03	3.09
5051	NYSE	TTI	Tue, Nov 7, 2017	3.18	3.33	3.10	3.10
5050	NYSE	TTI	Mon, Nov 6, 2017	3.01	3.16	2.97	3.15
5049	NYSE	TTI	Fri, Nov 3, 2017	2.92	2.99	2.86	2.97
5048	NYSE	TTI	Thu, Nov 2, 2017	2.90	2.97	2.90	2.93
5047	NYSE	TTI	Wed, Nov 1, 2017	2.91	3.02	2.84	2.92
5046	NYSE	TTI	Tue, Oct 31, 2017	2.75	2.87	2.74	2.84
5045	NYSE	TTI	Mon, Oct 30, 2017	2.70	2.81	2.70	2.74
5044	NYSE	TTI	Fri, Oct 27, 2017	2.66	2.71	2.61	2.70
5043	NYSE	TTI	Thu, Oct 26, 2017	2.70	2.70	2.60	2.66
5042	NYSE	TTI	Wed, Oct 25, 2017	2.65	2.68	2.56	2.68
5041	NYSE	TTI	Tue, Oct 24, 2017	2.63	2.69	2.59	2.65
5040	NYSE	TTI	Mon, Oct 23, 2017	2.64	2.69	2.60	2.63
5039	NYSE	TTI	Fri, Oct 20, 2017	2.65	2.65	2.55	2.63
5038	NYSE	TTI	Thu, Oct 19, 2017	2.64	2.70	2.61	2.65
5037	NYSE	TTI	Wed, Oct 18, 2017	2.68	2.73	2.63	2.70
5036	NYSE	TTI	Tue, Oct 17, 2017	2.64	2.70	2.62	2.69
5035	NYSE	TTI	Mon, Oct 16, 2017	2.73	2.75	2.65	2.66
5034	NYSE	TTI	Fri, Oct 13, 2017	2.76	2.80	2.68	2.68
5033	NYSE	TTI	Thu, Oct 12, 2017	2.68	2.75	2.60	2.73
5032	NYSE	TTI	Wed, Oct 11, 2017	2.75	2.75	2.67	2.70
5031	NYSE	TTI	Tue, Oct 10, 2017	2.76	2.82	2.73	2.74
5030	NYSE	TTI	Mon, Oct 9, 2017	2.76	2.82	2.66	2.69
5029	NYSE	TTI	Fri, Oct 6, 2017	2.72	2.77	2.66	2.73
5028	NYSE	TTI	Thu, Oct 5, 2017	2.69	2.82	2.66	2.78
5027	NYSE	TTI	Wed, Oct 4, 2017	2.83	2.85	2.61	2.66
5026	NYSE	TTI	Tue, Oct 3, 2017	2.76	2.85	2.73	2.83
5025	NYSE	TTI	Mon, Oct 2, 2017	2.83	2.84	2.72	2.77
5024	NYSE	TTI	Fri, Sep 29, 2017	2.94	2.95	2.84	2.86
5023	NYSE	TTI	Thu, Sep 28, 2017	2.79	2.94	2.76	2.92
5022	NYSE	TTI	Wed, Sep 27, 2017	2.85	2.92	2.72	2.77
5021	NYSE	TTI	Tue, Sep 26, 2017	2.75	2.88	2.73	2.85
5020	NYSE	TTI	Mon, Sep 25, 2017	2.69	2.85	2.68	2.75
5019	NYSE	TTI	Fri, Sep 22, 2017	2.55	2.67	2.55	2.64
5018	NYSE	TTI	Thu, Sep 21, 2017	2.66	2.70	2.51	2.56
5017	NYSE	TTI	Wed, Sep 20, 2017	2.65	2.75	2.63	2.68
5016	NYSE	TTI	Tue, Sep 19, 2017	2.61	2.70	2.56	2.63
5015	NYSE	TTI	Mon, Sep 18, 2017	2.49	2.65	2.44	2.55
5014	NYSE	TTI	Fri, Sep 15, 2017	2.49	2.51	2.28	2.49
5013	NYSE	TTI	Thu, Sep 14, 2017	2.25	2.48	2.23	2.47
5012	NYSE	TTI	Wed, Sep 13, 2017	2.20	2.34	2.13	2.24
5011	NYSE	TTI	Tue, Sep 12, 2017	1.93	2.19	1.92	2.17
5010	NYSE	TTI	Mon, Sep 11, 2017	2.10	2.10	2.00	2.06
5009	NYSE	TTI	Fri, Sep 8, 2017	2.11	2.14	1.99	2.05
5008	NYSE	TTI	Thu, Sep 7, 2017	2.14	2.17	2.08	2.11
5007	NYSE	TTI	Wed, Sep 6, 2017	2.11	2.25	2.09	2.15
5006	NYSE	TTI	Tue, Sep 5, 2017	2.10	2.18	2.06	2.10
5005	NYSE	TTI	Fri, Sep 1, 2017	2.06	2.10	2.01	2.08
5004	NYSE	TTI	Thu, Aug 31, 2017	2.08	2.09	2.00	2.06
5003	NYSE	TTI	Wed, Aug 30, 2017	2.11	2.11	1.95	2.06
5002	NYSE	TTI	Tue, Aug 29, 2017	1.88	2.14	1.88	2.12
5001	NYSE	TTI	Mon, Aug 28, 2017	1.95	2.00	1.87	1.90
5000	NYSE	TTI	Fri, Aug 25, 2017	1.92	1.96	1.90	1.92
4999	NYSE	TTI	Thu, Aug 24, 2017	1.86	1.96	1.85	1.91
4998	NYSE	TTI	Wed, Aug 23, 2017	1.91	1.98	1.86	1.87
4997	NYSE	TTI	Tue, Aug 22, 2017	1.98	2.00	1.89	1.92
4996	NYSE	TTI	Mon, Aug 21, 2017	1.94	1.96	1.88	1.94
4995	NYSE	TTI	Fri, Aug 18, 2017	1.85	1.97	1.85	1.94
4994	NYSE	TTI	Thu, Aug 17, 2017	1.91	1.97	1.87	1.88
4993	NYSE	TTI	Wed, Aug 16, 2017	1.98	2.04	1.92	1.94
4992	NYSE	TTI	Tue, Aug 15, 2017	2.01	2.03	1.92	1.98
4991	NYSE	TTI	Mon, Aug 14, 2017	2.01	2.09	2.01	2.02
4990	NYSE	TTI	Fri, Aug 11, 2017	2.03	2.10	1.99	1.99
4989	NYSE	TTI	Thu, Aug 10, 2017	2.10	2.20	2.04	2.05
4988	NYSE	TTI	Wed, Aug 9, 2017	2.35	2.45	2.01	2.03
4987	NYSE	TTI	Tue, Aug 8, 2017	2.50	2.56	2.40	2.43
4986	NYSE	TTI	Mon, Aug 7, 2017	2.55	2.58	2.49	2.50
4985	NYSE	TTI	Fri, Aug 4, 2017	2.66	2.69	2.59	2.59
4984	NYSE	TTI	Thu, Aug 3, 2017	2.70	2.79	2.64	2.64
4983	NYSE	TTI	Wed, Aug 2, 2017	2.71	2.76	2.65	2.70
4982	NYSE	TTI	Tue, Aug 1, 2017	2.82	2.82	2.71	2.72
4981	NYSE	TTI	Mon, Jul 31, 2017	2.79	2.86	2.70	2.81
4980	NYSE	TTI	Fri, Jul 28, 2017	2.79	2.93	2.75	2.81
4979	NYSE	TTI	Thu, Jul 27, 2017	2.85	2.88	2.75	2.80
4978	NYSE	TTI	Wed, Jul 26, 2017	2.82	2.93	2.74	2.84
4977	NYSE	TTI	Tue, Jul 25, 2017	2.77	2.88	2.74	2.79
4976	NYSE	TTI	Mon, Jul 24, 2017	2.84	2.84	2.68	2.71
4975	NYSE	TTI	Fri, Jul 21, 2017	3.18	3.18	2.81	2.82
4974	NYSE	TTI	Thu, Jul 20, 2017	3.09	3.16	3.07	3.12
4973	NYSE	TTI	Wed, Jul 19, 2017	2.93	3.09	2.91	3.07
4972	NYSE	TTI	Tue, Jul 18, 2017	2.92	2.95	2.85	2.93
4971	NYSE	TTI	Mon, Jul 17, 2017	2.86	2.92	2.80	2.88
4970	NYSE	TTI	Fri, Jul 14, 2017	2.80	2.91	2.80	2.86
4969	NYSE	TTI	Thu, Jul 13, 2017	2.60	2.80	2.55	2.80
4968	NYSE	TTI	Wed, Jul 12, 2017	2.68	2.75	2.53	2.60
4967	NYSE	TTI	Tue, Jul 11, 2017	2.77	2.77	2.62	2.63
4966	NYSE	TTI	Mon, Jul 10, 2017	2.61	2.80	2.59	2.75
4965	NYSE	TTI	Fri, Jul 7, 2017	2.65	2.65	2.49	2.63
4964	NYSE	TTI	Thu, Jul 6, 2017	2.77	2.79	2.64	2.68
4963	NYSE	TTI	Wed, Jul 5, 2017	2.90	2.95	2.72	2.74
4962	NYSE	TTI	Mon, Jul 3, 2017	2.78	2.98	2.78	2.94
4961	NYSE	TTI	Fri, Jun 30, 2017	2.87	2.87	2.74	2.79
4960	NYSE	TTI	Thu, Jun 29, 2017	2.77	2.90	2.77	2.85
4959	NYSE	TTI	Wed, Jun 28, 2017	2.72	2.89	2.69	2.76
4958	NYSE	TTI	Tue, Jun 27, 2017	2.67	2.75	2.61	2.70
4957	NYSE	TTI	Mon, Jun 26, 2017	2.68	2.78	2.65	2.67
4956	NYSE	TTI	Fri, Jun 23, 2017	2.77	2.78	2.62	2.67
4955	NYSE	TTI	Thu, Jun 22, 2017	2.84	2.96	2.76	2.76
4954	NYSE	TTI	Wed, Jun 21, 2017	3.01	3.04	2.76	2.83
4953	NYSE	TTI	Tue, Jun 20, 2017	3.04	3.08	2.92	3.05
4952	NYSE	TTI	Mon, Jun 19, 2017	3.17	3.17	3.04	3.14
4951	NYSE	TTI	Fri, Jun 16, 2017	3.03	3.16	2.99	3.14
4950	NYSE	TTI	Thu, Jun 15, 2017	3.07	3.16	3.02	3.05
4949	NYSE	TTI	Wed, Jun 14, 2017	3.24	3.26	3.01	3.11
4948	NYSE	TTI	Tue, Jun 13, 2017	3.15	3.32	3.12	3.27
4947	NYSE	TTI	Mon, Jun 12, 2017	3.10	3.26	3.09	3.14
4946	NYSE	TTI	Fri, Jun 9, 2017	2.95	3.13	2.88	3.03
4945	NYSE	TTI	Thu, Jun 8, 2017	2.95	3.00	2.91	2.95
4944	NYSE	TTI	Wed, Jun 7, 2017	3.14	3.18	2.94	2.98
4943	NYSE	TTI	Tue, Jun 6, 2017	3.03	3.18	2.95	3.17
4942	NYSE	TTI	Mon, Jun 5, 2017	3.08	3.13	3.04	3.06
4941	NYSE	TTI	Fri, Jun 2, 2017	3.16	3.20	3.06	3.09
4940	NYSE	TTI	Thu, Jun 1, 2017	3.09	3.25	3.03	3.20
4939	NYSE	TTI	Wed, May 31, 2017	3.09	3.14	3.00	3.09
4938	NYSE	TTI	Tue, May 30, 2017	3.26	3.27	3.10	3.10
4937	NYSE	TTI	Fri, May 26, 2017	3.26	3.29	3.20	3.29
4936	NYSE	TTI	Thu, May 25, 2017	3.32	3.45	3.20	3.26
4935	NYSE	TTI	Wed, May 24, 2017	3.39	3.43	3.30	3.38
4934	NYSE	TTI	Tue, May 23, 2017	3.43	3.46	3.36	3.45
4933	NYSE	TTI	Mon, May 22, 2017	3.50	3.50	3.34	3.44
4932	NYSE	TTI	Fri, May 19, 2017	3.25	3.48	3.25	3.45
4931	NYSE	TTI	Thu, May 18, 2017	3.20	3.26	3.18	3.23
4930	NYSE	TTI	Wed, May 17, 2017	3.32	3.38	3.23	3.24
4929	NYSE	TTI	Tue, May 16, 2017	3.36	3.38	3.25	3.37
4928	NYSE	TTI	Mon, May 15, 2017	3.43	3.51	3.30	3.31
4927	NYSE	TTI	Fri, May 12, 2017	3.44	3.47	3.30	3.31
4926	NYSE	TTI	Thu, May 11, 2017	3.75	3.75	3.41	3.45
4925	NYSE	TTI	Wed, May 10, 2017	3.08	3.75	3.08	3.66
4924	NYSE	TTI	Tue, May 9, 2017	3.21	3.21	3.02	3.09
4923	NYSE	TTI	Mon, May 8, 2017	3.10	3.24	3.09	3.20
4922	NYSE	TTI	Fri, May 5, 2017	3.09	3.15	3.03	3.09
4921	NYSE	TTI	Thu, May 4, 2017	3.16	3.18	3.00	3.09
4920	NYSE	TTI	Wed, May 3, 2017	3.23	3.26	3.16	3.16
4919	NYSE	TTI	Tue, May 2, 2017	3.32	3.36	3.21	3.23
4918	NYSE	TTI	Mon, May 1, 2017	3.32	3.33	3.25	3.31
4917	NYSE	TTI	Fri, Apr 28, 2017	3.46	3.46	3.31	3.33
4916	NYSE	TTI	Thu, Apr 27, 2017	3.50	3.51	3.38	3.40
4915	NYSE	TTI	Wed, Apr 26, 2017	3.52	3.68	3.52	3.55
4914	NYSE	TTI	Tue, Apr 25, 2017	3.41	3.60	3.38	3.58
4913	NYSE	TTI	Mon, Apr 24, 2017	3.61	3.61	3.32	3.41
4912	NYSE	TTI	Fri, Apr 21, 2017	3.54	3.62	3.51	3.55
4911	NYSE	TTI	Thu, Apr 20, 2017	3.61	3.67	3.55	3.56
4910	NYSE	TTI	Wed, Apr 19, 2017	3.78	3.81	3.57	3.57
4909	NYSE	TTI	Tue, Apr 18, 2017	3.93	3.95	3.74	3.75
4908	NYSE	TTI	Mon, Apr 17, 2017	3.90	4.01	3.83	3.99
4907	NYSE	TTI	Thu, Apr 13, 2017	4.24	4.32	3.82	3.88
4906	NYSE	TTI	Wed, Apr 12, 2017	4.27	4.31	4.11	4.14
4905	NYSE	TTI	Tue, Apr 11, 2017	4.30	4.36	4.12	4.26
4904	NYSE	TTI	Mon, Apr 10, 2017	3.92	4.12	3.90	4.05
4903	NYSE	TTI	Fri, Apr 7, 2017	4.05	4.05	3.90	3.91
4902	NYSE	TTI	Thu, Apr 6, 2017	3.88	3.98	3.78	3.98
4901	NYSE	TTI	Wed, Apr 5, 2017	4.05	4.08	3.85	3.86
4900	NYSE	TTI	Tue, Apr 4, 2017	4.07	4.14	3.99	4.01
4899	NYSE	TTI	Mon, Apr 3, 2017	4.05	4.12	3.96	4.06
4898	NYSE	TTI	Fri, Mar 31, 2017	3.97	4.15	3.96	4.07
4897	NYSE	TTI	Thu, Mar 30, 2017	3.99	4.04	3.91	3.92
4896	NYSE	TTI	Wed, Mar 29, 2017	3.91	4.04	3.88	3.95
4895	NYSE	TTI	Tue, Mar 28, 2017	3.77	3.93	3.74	3.90
4894	NYSE	TTI	Mon, Mar 27, 2017	3.71	3.82	3.70	3.77
4893	NYSE	TTI	Fri, Mar 24, 2017	3.88	3.93	3.78	3.81
4892	NYSE	TTI	Thu, Mar 23, 2017	3.77	3.90	3.77	3.88
4891	NYSE	TTI	Wed, Mar 22, 2017	3.78	3.83	3.65	3.81
4890	NYSE	TTI	Tue, Mar 21, 2017	3.88	3.94	3.77	3.82
4889	NYSE	TTI	Mon, Mar 20, 2017	3.78	3.80	3.71	3.75
4888	NYSE	TTI	Fri, Mar 17, 2017	3.87	3.90	3.78	3.83
4887	NYSE	TTI	Thu, Mar 16, 2017	3.90	4.03	3.84	3.86
4886	NYSE	TTI	Wed, Mar 15, 2017	3.66	3.83	3.56	3.81
4885	NYSE	TTI	Tue, Mar 14, 2017	3.73	3.74	3.46	3.53
4884	NYSE	TTI	Mon, Mar 13, 2017	3.88	3.92	3.72	3.79
4883	NYSE	TTI	Fri, Mar 10, 2017	3.94	3.95	3.60	3.86
4882	NYSE	TTI	Thu, Mar 9, 2017	4.06	4.10	3.81	3.87
4881	NYSE	TTI	Wed, Mar 8, 2017	4.23	4.26	4.01	4.04
4880	NYSE	TTI	Tue, Mar 7, 2017	4.31	4.33	4.19	4.25
4879	NYSE	TTI	Mon, Mar 6, 2017	4.19	4.35	4.01	4.32
4878	NYSE	TTI	Fri, Mar 3, 2017	4.49	4.54	4.30	4.34
4877	NYSE	TTI	Thu, Mar 2, 2017	4.40	4.59	4.32	4.47
4876	NYSE	TTI	Wed, Mar 1, 2017	4.60	4.60	4.36	4.48
4875	NYSE	TTI	Tue, Feb 28, 2017	4.61	4.73	4.48	4.49
4874	NYSE	TTI	Mon, Feb 27, 2017	4.48	4.65	4.41	4.63
4873	NYSE	TTI	Fri, Feb 24, 2017	4.49	4.50	4.42	4.45
4872	NYSE	TTI	Thu, Feb 23, 2017	4.57	4.61	4.39	4.56
4871	NYSE	TTI	Wed, Feb 22, 2017	4.68	4.70	4.50	4.51
4870	NYSE	TTI	Tue, Feb 21, 2017	4.67	4.77	4.62	4.72
4869	NYSE	TTI	Fri, Feb 17, 2017	4.69	4.71	4.53	4.60
4868	NYSE	TTI	Thu, Feb 16, 2017	4.90	4.95	4.68	4.73
4867	NYSE	TTI	Wed, Feb 15, 2017	5.04	5.05	4.91	4.92
4866	NYSE	TTI	Tue, Feb 14, 2017	5.00	5.09	4.93	5.07
4865	NYSE	TTI	Mon, Feb 13, 2017	4.93	5.04	4.92	4.99
4864	NYSE	TTI	Fri, Feb 10, 2017	4.98	5.08	4.93	4.94
4863	NYSE	TTI	Thu, Feb 9, 2017	4.97	5.01	4.83	4.91
4862	NYSE	TTI	Wed, Feb 8, 2017	4.93	4.98	4.81	4.93
4861	NYSE	TTI	Tue, Feb 7, 2017	4.94	5.03	4.83	4.97
4860	NYSE	TTI	Mon, Feb 6, 2017	5.03	5.06	4.92	4.97
4859	NYSE	TTI	Fri, Feb 3, 2017	4.95	5.05	4.85	5.04
4858	NYSE	TTI	Thu, Feb 2, 2017	4.97	5.00	4.86	4.91
4857	NYSE	TTI	Wed, Feb 1, 2017	5.00	5.08	4.84	4.96
4856	NYSE	TTI	Tue, Jan 31, 2017	4.85	4.98	4.81	4.96
4855	NYSE	TTI	Mon, Jan 30, 2017	4.84	4.88	4.68	4.85
4854	NYSE	TTI	Fri, Jan 27, 2017	4.78	4.91	4.72	4.90
4853	NYSE	TTI	Thu, Jan 26, 2017	4.87	4.99	4.74	4.81
4852	NYSE	TTI	Wed, Jan 25, 2017	4.60	4.86	4.60	4.85
4851	NYSE	TTI	Tue, Jan 24, 2017	4.50	4.58	4.36	4.58
4850	NYSE	TTI	Mon, Jan 23, 2017	4.52	4.56	4.40	4.46
4849	NYSE	TTI	Fri, Jan 20, 2017	4.38	4.51	4.33	4.50
4848	NYSE	TTI	Thu, Jan 19, 2017	4.60	4.64	4.29	4.31
4847	NYSE	TTI	Wed, Jan 18, 2017	4.70	4.70	4.55	4.56
4846	NYSE	TTI	Tue, Jan 17, 2017	4.74	4.81	4.63	4.75
4845	NYSE	TTI	Fri, Jan 13, 2017	4.82	4.87	4.70	4.72
4844	NYSE	TTI	Thu, Jan 12, 2017	5.03	5.03	4.78	4.82
4843	NYSE	TTI	Wed, Jan 11, 2017	5.01	5.09	4.94	5.00
4842	NYSE	TTI	Tue, Jan 10, 2017	4.92	5.03	4.82	5.01
4841	NYSE	TTI	Mon, Jan 9, 2017	4.96	5.01	4.82	4.87
4840	NYSE	TTI	Fri, Jan 6, 2017	5.09	5.10	4.95	5.00
4839	NYSE	TTI	Thu, Jan 5, 2017	5.23	5.29	5.07	5.09
4838	NYSE	TTI	Wed, Jan 4, 2017	5.12	5.27	5.08	5.23
4837	NYSE	TTI	Tue, Jan 3, 2017	5.08	5.13	4.91	5.13
4836	NYSE	TTI	Fri, Dec 30, 2016	4.84	5.03	4.84	5.02
4835	NYSE	TTI	Thu, Dec 29, 2016	4.90	4.94	4.80	4.84
4834	NYSE	TTI	Wed, Dec 28, 2016	5.00	5.00	4.84	4.91
4833	NYSE	TTI	Tue, Dec 27, 2016	5.07	5.15	4.90	4.94
4832	NYSE	TTI	Fri, Dec 23, 2016	5.11	5.16	4.95	5.07
4831	NYSE	TTI	Thu, Dec 22, 2016	5.05	5.17	5.04	5.13
4830	NYSE	TTI	Wed, Dec 21, 2016	4.86	5.01	4.86	4.99
4829	NYSE	TTI	Tue, Dec 20, 2016	4.86	4.89	4.80	4.85
4828	NYSE	TTI	Mon, Dec 19, 2016	4.68	4.84	4.68	4.77
4827	NYSE	TTI	Fri, Dec 16, 2016	4.71	4.73	4.62	4.72
4826	NYSE	TTI	Thu, Dec 15, 2016	4.72	4.79	4.64	4.73
4825	NYSE	TTI	Wed, Dec 14, 2016	4.86	4.93	4.66	4.72
4824	NYSE	TTI	Tue, Dec 13, 2016	4.76	4.93	4.63	4.92
4823	NYSE	TTI	Mon, Dec 12, 2016	4.77	4.84	4.59	4.72
4822	NYSE	TTI	Fri, Dec 9, 2016	5.03	5.11	4.36	4.56
4821	NYSE	TTI	Thu, Dec 8, 2016	5.32	5.63	4.75	5.01
4820	NYSE	TTI	Wed, Dec 7, 2016	5.82	5.83	5.63	5.65
4819	NYSE	TTI	Tue, Dec 6, 2016	5.78	5.95	5.69	5.85
4818	NYSE	TTI	Mon, Dec 5, 2016	5.95	5.98	5.81	5.86
4817	NYSE	TTI	Fri, Dec 2, 2016	5.58	5.89	5.53	5.88
4816	NYSE	TTI	Thu, Dec 1, 2016	5.56	5.80	5.45	5.65
4815	NYSE	TTI	Wed, Nov 30, 2016	5.14	5.54	5.13	5.43
4814	NYSE	TTI	Tue, Nov 29, 2016	5.09	5.09	4.88	4.90
4813	NYSE	TTI	Mon, Nov 28, 2016	5.45	5.45	5.21	5.21
4812	NYSE	TTI	Fri, Nov 25, 2016	5.43	5.47	5.35	5.41
4811	NYSE	TTI	Wed, Nov 23, 2016	5.36	5.52	5.27	5.48
4810	NYSE	TTI	Tue, Nov 22, 2016	5.38	5.45	5.29	5.45
4809	NYSE	TTI	Mon, Nov 21, 2016	5.38	5.52	5.26	5.33
4808	NYSE	TTI	Fri, Nov 18, 2016	5.34	5.35	5.14	5.22
4807	NYSE	TTI	Thu, Nov 17, 2016	5.49	5.55	5.27	5.30
4806	NYSE	TTI	Wed, Nov 16, 2016	5.59	5.67	5.33	5.39
4805	NYSE	TTI	Tue, Nov 15, 2016	5.34	5.54	5.31	5.35
4804	NYSE	TTI	Mon, Nov 14, 2016	5.28	5.46	5.18	5.30
4803	NYSE	TTI	Fri, Nov 11, 2016	5.12	5.29	5.08	5.28
4802	NYSE	TTI	Thu, Nov 10, 2016	4.98	5.30	4.96	5.18
4801	NYSE	TTI	Wed, Nov 9, 2016	4.63	5.08	4.63	5.00
4800	NYSE	TTI	Tue, Nov 8, 2016	4.62	4.74	4.40	4.70
4799	NYSE	TTI	Mon, Nov 7, 2016	5.23	5.23	4.73	4.80
4798	NYSE	TTI	Fri, Nov 4, 2016	5.26	5.27	4.71	4.97
4797	NYSE	TTI	Thu, Nov 3, 2016	5.29	5.37	5.22	5.31
4796	NYSE	TTI	Wed, Nov 2, 2016	5.38	5.38	5.19	5.28
4795	NYSE	TTI	Tue, Nov 1, 2016	5.54	5.58	5.32	5.46
4794	NYSE	TTI	Mon, Oct 31, 2016	5.51	5.56	5.33	5.45
4793	NYSE	TTI	Fri, Oct 28, 2016	5.60	5.70	5.43	5.53
4792	NYSE	TTI	Thu, Oct 27, 2016	5.64	5.70	5.57	5.61
4791	NYSE	TTI	Wed, Oct 26, 2016	5.60	5.66	5.51	5.61
4790	NYSE	TTI	Tue, Oct 25, 2016	6.00	6.01	5.64	5.66
4789	NYSE	TTI	Mon, Oct 24, 2016	6.16	6.19	5.93	5.97
4788	NYSE	TTI	Fri, Oct 21, 2016	6.10	6.23	6.07	6.11
4787	NYSE	TTI	Thu, Oct 20, 2016	6.14	6.28	6.05	6.18
4786	NYSE	TTI	Wed, Oct 19, 2016	6.06	6.34	6.02	6.23
4785	NYSE	TTI	Tue, Oct 18, 2016	6.08	6.12	5.88	5.96
4784	NYSE	TTI	Mon, Oct 17, 2016	6.01	6.06	5.82	5.85
4783	NYSE	TTI	Fri, Oct 14, 2016	6.03	6.11	5.89	6.02
4782	NYSE	TTI	Thu, Oct 13, 2016	6.02	6.12	5.93	5.99
4781	NYSE	TTI	Wed, Oct 12, 2016	6.05	6.09	5.98	6.07
4780	NYSE	TTI	Tue, Oct 11, 2016	6.15	6.20	5.98	6.10
4779	NYSE	TTI	Mon, Oct 10, 2016	6.06	6.31	5.98	6.18
4778	NYSE	TTI	Fri, Oct 7, 2016	6.07	6.12	5.93	5.94
4777	NYSE	TTI	Thu, Oct 6, 2016	6.04	6.20	5.99	6.07
4776	NYSE	TTI	Wed, Oct 5, 2016	6.01	6.08	5.96	6.03
4775	NYSE	TTI	Tue, Oct 4, 2016	6.05	6.08	5.85	5.88
4774	NYSE	TTI	Mon, Oct 3, 2016	6.12	6.12	5.77	6.05
4773	NYSE	TTI	Fri, Sep 30, 2016	6.18	6.18	5.96	6.11
4772	NYSE	TTI	Thu, Sep 29, 2016	5.98	6.14	5.91	5.97
4771	NYSE	TTI	Wed, Sep 28, 2016	5.48	5.92	5.47	5.91
4770	NYSE	TTI	Tue, Sep 27, 2016	5.45	5.54	5.33	5.46
4769	NYSE	TTI	Mon, Sep 26, 2016	5.62	5.71	5.51	5.52
4768	NYSE	TTI	Fri, Sep 23, 2016	5.74	5.82	5.57	5.60
4767	NYSE	TTI	Thu, Sep 22, 2016	5.84	5.85	5.68	5.75
4766	NYSE	TTI	Wed, Sep 21, 2016	5.60	5.69	5.58	5.68
4765	NYSE	TTI	Tue, Sep 20, 2016	5.61	5.65	5.48	5.49
4764	NYSE	TTI	Mon, Sep 19, 2016	5.78	5.81	5.58	5.58
4763	NYSE	TTI	Fri, Sep 16, 2016	5.65	5.70	5.54	5.65
4762	NYSE	TTI	Thu, Sep 15, 2016	5.75	5.88	5.67	5.73
4761	NYSE	TTI	Wed, Sep 14, 2016	5.80	5.88	5.67	5.75
4760	NYSE	TTI	Tue, Sep 13, 2016	6.01	6.04	5.74	5.80
4759	NYSE	TTI	Mon, Sep 12, 2016	5.95	6.17	5.91	6.16
4758	NYSE	TTI	Fri, Sep 9, 2016	6.31	6.39	6.08	6.08
4757	NYSE	TTI	Thu, Sep 8, 2016	6.31	6.46	6.19	6.45
4756	NYSE	TTI	Wed, Sep 7, 2016	6.22	6.30	6.13	6.28
4755	NYSE	TTI	Tue, Sep 6, 2016	6.24	6.30	6.11	6.20
4754	NYSE	TTI	Fri, Sep 2, 2016	6.17	6.27	6.13	6.22
4753	NYSE	TTI	Thu, Sep 1, 2016	6.02	6.07	5.90	6.06
4752	NYSE	TTI	Wed, Aug 31, 2016	6.16	6.24	6.00	6.05
4751	NYSE	TTI	Tue, Aug 30, 2016	6.32	6.43	6.17	6.21
4750	NYSE	TTI	Mon, Aug 29, 2016	6.18	6.45	6.14	6.33
4749	NYSE	TTI	Fri, Aug 26, 2016	6.29	6.44	6.11	6.20
4748	NYSE	TTI	Thu, Aug 25, 2016	6.39	6.49	6.23	6.27
4747	NYSE	TTI	Wed, Aug 24, 2016	6.49	6.60	6.28	6.33
4746	NYSE	TTI	Tue, Aug 23, 2016	6.44	6.63	6.43	6.53
4745	NYSE	TTI	Mon, Aug 22, 2016	6.51	6.51	6.32	6.42
4744	NYSE	TTI	Fri, Aug 19, 2016	6.61	6.65	6.54	6.61
4743	NYSE	TTI	Thu, Aug 18, 2016	6.43	6.77	6.38	6.67
4742	NYSE	TTI	Wed, Aug 17, 2016	6.31	6.40	6.22	6.37
4741	NYSE	TTI	Tue, Aug 16, 2016	6.33	6.43	6.22	6.28
4740	NYSE	TTI	Mon, Aug 15, 2016	6.21	6.37	6.08	6.30
4739	NYSE	TTI	Fri, Aug 12, 2016	6.24	6.30	6.00	6.18
4738	NYSE	TTI	Thu, Aug 11, 2016	6.09	6.41	6.06	6.24
4737	NYSE	TTI	Wed, Aug 10, 2016	6.19	6.23	5.92	5.94
4736	NYSE	TTI	Tue, Aug 9, 2016	6.17	6.31	5.95	6.19
4735	NYSE	TTI	Mon, Aug 8, 2016	6.36	6.65	6.14	6.16
4734	NYSE	TTI	Fri, Aug 5, 2016	5.93	6.33	5.86	6.30
4733	NYSE	TTI	Thu, Aug 4, 2016	5.82	6.02	5.82	5.92
4732	NYSE	TTI	Wed, Aug 3, 2016	5.62	5.89	5.57	5.83
4731	NYSE	TTI	Tue, Aug 2, 2016	5.80	5.92	5.54	5.64
4730	NYSE	TTI	Mon, Aug 1, 2016	5.90	5.90	5.73	5.76
4729	NYSE	TTI	Fri, Jul 29, 2016	5.74	6.06	5.74	6.01
4728	NYSE	TTI	Thu, Jul 28, 2016	5.98	6.10	5.72	5.82
4727	NYSE	TTI	Wed, Jul 27, 2016	6.02	6.18	5.91	5.99
4726	NYSE	TTI	Tue, Jul 26, 2016	6.05	6.14	5.90	5.96
4725	NYSE	TTI	Mon, Jul 25, 2016	6.12	6.14	6.02	6.07
4724	NYSE	TTI	Fri, Jul 22, 2016	6.13	6.20	6.02	6.19
4723	NYSE	TTI	Thu, Jul 21, 2016	6.20	6.42	6.10	6.12
4722	NYSE	TTI	Wed, Jul 20, 2016	6.10	6.26	5.81	6.21
4721	NYSE	TTI	Tue, Jul 19, 2016	6.24	6.33	6.10	6.15
4720	NYSE	TTI	Mon, Jul 18, 2016	6.26	6.33	6.12	6.30
4719	NYSE	TTI	Fri, Jul 15, 2016	6.38	6.39	6.23	6.27
4718	NYSE	TTI	Thu, Jul 14, 2016	6.38	6.55	6.29	6.30
4717	NYSE	TTI	Wed, Jul 13, 2016	6.40	6.54	6.13	6.28
4716	NYSE	TTI	Tue, Jul 12, 2016	6.37	6.59	6.34	6.40
4715	NYSE	TTI	Mon, Jul 11, 2016	6.25	6.37	6.18	6.19
4714	NYSE	TTI	Fri, Jul 8, 2016	6.10	6.23	6.04	6.15
4713	NYSE	TTI	Thu, Jul 7, 2016	6.26	6.46	5.98	6.01
4712	NYSE	TTI	Wed, Jul 6, 2016	6.04	6.27	6.02	6.18
4711	NYSE	TTI	Tue, Jul 5, 2016	6.37	6.43	5.96	6.11
4710	NYSE	TTI	Fri, Jul 1, 2016	6.35	6.57	6.31	6.51
4709	NYSE	TTI	Thu, Jun 30, 2016	6.13	6.39	5.92	6.37
4708	NYSE	TTI	Wed, Jun 29, 2016	6.01	6.35	5.86	6.15
4707	NYSE	TTI	Tue, Jun 28, 2016	5.67	5.90	5.64	5.87
4706	NYSE	TTI	Mon, Jun 27, 2016	5.88	5.88	5.37	5.54
4705	NYSE	TTI	Fri, Jun 24, 2016	5.89	6.05	5.85	6.02
4704	NYSE	TTI	Thu, Jun 23, 2016	5.84	6.21	5.77	6.19
4703	NYSE	TTI	Wed, Jun 22, 2016	5.88	5.98	5.65	5.67
4702	NYSE	TTI	Tue, Jun 21, 2016	5.82	5.84	5.60	5.81
4701	NYSE	TTI	Mon, Jun 20, 2016	5.77	5.93	5.72	5.83
4700	NYSE	TTI	Fri, Jun 17, 2016	5.54	5.77	5.52	5.66
4699	NYSE	TTI	Thu, Jun 16, 2016	5.56	5.78	5.41	5.51
4698	NYSE	TTI	Wed, Jun 15, 2016	6.37	6.58	6.22	6.38
4697	NYSE	TTI	Tue, Jun 14, 2016	6.35	6.56	6.23	6.41
4696	NYSE	TTI	Mon, Jun 13, 2016	6.50	6.58	6.36	6.40
4695	NYSE	TTI	Fri, Jun 10, 2016	6.41	6.64	6.33	6.57
4694	NYSE	TTI	Thu, Jun 9, 2016	6.41	6.53	6.28	6.44
4693	NYSE	TTI	Wed, Jun 8, 2016	6.54	6.68	6.41	6.51
4692	NYSE	TTI	Tue, Jun 7, 2016	6.13	6.50	5.98	6.46
4691	NYSE	TTI	Mon, Jun 6, 2016	5.69	6.15	5.69	6.11
4690	NYSE	TTI	Fri, Jun 3, 2016	5.58	5.61	5.34	5.60
4689	NYSE	TTI	Thu, Jun 2, 2016	5.73	5.77	5.42	5.54
4688	NYSE	TTI	Wed, Jun 1, 2016	5.57	5.90	5.49	5.87
4687	NYSE	TTI	Tue, May 31, 2016	5.36	5.52	5.36	5.47
4686	NYSE	TTI	Fri, May 27, 2016	5.20	5.36	5.15	5.34
4685	NYSE	TTI	Thu, May 26, 2016	5.59	5.67	5.18	5.21
4684	NYSE	TTI	Wed, May 25, 2016	5.28	5.61	5.28	5.55
4683	NYSE	TTI	Tue, May 24, 2016	5.20	5.26	5.09	5.24
4682	NYSE	TTI	Mon, May 23, 2016	5.00	5.29	4.93	5.20
4681	NYSE	TTI	Fri, May 20, 2016	5.05	5.16	4.93	5.08
4680	NYSE	TTI	Thu, May 19, 2016	5.02	5.10	4.91	5.03
4679	NYSE	TTI	Wed, May 18, 2016	5.27	5.39	5.04	5.05
4678	NYSE	TTI	Tue, May 17, 2016	5.29	5.52	5.29	5.37
4677	NYSE	TTI	Mon, May 16, 2016	5.30	5.35	5.15	5.29
4676	NYSE	TTI	Fri, May 13, 2016	5.35	5.50	5.05	5.07
4675	NYSE	TTI	Thu, May 12, 2016	5.49	5.74	5.36	5.49
4674	NYSE	TTI	Wed, May 11, 2016	5.44	5.52	5.17	5.40
4673	NYSE	TTI	Tue, May 10, 2016	5.20	5.83	5.15	5.50
4672	NYSE	TTI	Mon, May 9, 2016	5.76	5.89	4.65	5.07
4671	NYSE	TTI	Fri, May 6, 2016	6.43	6.68	6.18	6.20
4670	NYSE	TTI	Thu, May 5, 2016	6.90	7.01	6.50	6.52
4669	NYSE	TTI	Wed, May 4, 2016	6.78	7.05	6.76	6.82
4668	NYSE	TTI	Tue, May 3, 2016	7.01	7.11	6.65	6.79
4667	NYSE	TTI	Mon, May 2, 2016	7.21	7.25	6.97	7.14
4666	NYSE	TTI	Fri, Apr 29, 2016	7.00	7.46	7.00	7.20
4665	NYSE	TTI	Thu, Apr 28, 2016	7.16	7.28	6.96	6.96
4664	NYSE	TTI	Wed, Apr 27, 2016	7.27	7.75	7.12	7.18
4663	NYSE	TTI	Tue, Apr 26, 2016	7.17	7.29	7.10	7.13
4662	NYSE	TTI	Mon, Apr 25, 2016	7.44	7.53	7.06	7.13
4661	NYSE	TTI	Fri, Apr 22, 2016	7.18	7.58	7.18	7.51
4660	NYSE	TTI	Thu, Apr 21, 2016	7.16	7.29	7.06	7.14
4659	NYSE	TTI	Wed, Apr 20, 2016	7.27	7.38	7.14	7.17
4658	NYSE	TTI	Tue, Apr 19, 2016	7.16	7.42	7.14	7.32
4657	NYSE	TTI	Mon, Apr 18, 2016	6.72	7.13	6.70	7.09
4656	NYSE	TTI	Fri, Apr 15, 2016	6.84	7.16	6.67	6.97
4655	NYSE	TTI	Thu, Apr 14, 2016	6.93	6.98	6.76	6.91
4654	NYSE	TTI	Wed, Apr 13, 2016	6.88	7.06	6.76	6.91
4653	NYSE	TTI	Tue, Apr 12, 2016	6.77	6.86	6.65	6.84
4652	NYSE	TTI	Mon, Apr 11, 2016	6.65	6.94	6.62	6.74
4651	NYSE	TTI	Fri, Apr 8, 2016	6.45	6.61	6.42	6.55
4650	NYSE	TTI	Thu, Apr 7, 2016	6.23	6.44	6.18	6.27
4649	NYSE	TTI	Wed, Apr 6, 2016	6.15	6.37	5.99	6.33
4648	NYSE	TTI	Tue, Apr 5, 2016	6.08	6.08	6.08	6.10
4647	NYSE	TTI	Mon, Apr 4, 2016	6.20	6.37	5.94	6.08
4646	NYSE	TTI	Fri, Apr 1, 2016	6.15	6.26	6.06	6.22
4645	NYSE	TTI	Thu, Mar 31, 2016	6.21	6.52	6.21	6.35
4644	NYSE	TTI	Wed, Mar 30, 2016	6.27	6.43	6.09	6.19
4643	NYSE	TTI	Tue, Mar 29, 2016	5.88	6.26	5.77	6.17
4642	NYSE	TTI	Mon, Mar 28, 2016	6.06	6.19	5.76	5.99
4641	NYSE	TTI	Thu, Mar 24, 2016	5.92	5.92	5.92	6.18
4640	NYSE	TTI	Wed, Mar 23, 2016	6.23	6.37	5.92	5.92
4639	NYSE	TTI	Tue, Mar 22, 2016	6.44	6.49	6.29	6.35
4638	NYSE	TTI	Mon, Mar 21, 2016	6.37	6.76	6.35	6.53
4637	NYSE	TTI	Fri, Mar 18, 2016	6.90	6.96	6.32	6.41
4636	NYSE	TTI	Thu, Mar 17, 2016	6.80	6.89	6.61	6.83
4635	NYSE	TTI	Wed, Mar 16, 2016	6.49	6.76	6.47	6.72
4634	NYSE	TTI	Tue, Mar 15, 2016	6.58	6.58	6.58	6.43
4633	NYSE	TTI	Mon, Mar 14, 2016	6.47	6.67	6.38	6.58
4632	NYSE	TTI	Fri, Mar 11, 2016	6.26	6.67	6.26	6.63
4631	NYSE	TTI	Thu, Mar 10, 2016	6.14	6.28	5.99	6.15
4630	NYSE	TTI	Wed, Mar 9, 2016	5.99	5.99	5.99	6.14
4629	NYSE	TTI	Tue, Mar 8, 2016	6.09	6.15	5.82	5.99
4628	NYSE	TTI	Mon, Mar 7, 2016	5.94	6.30	5.94	6.18
4627	NYSE	TTI	Fri, Mar 4, 2016	5.91	5.91	5.91	5.92
4626	NYSE	TTI	Thu, Mar 3, 2016	5.72	5.72	5.72	5.91
4625	NYSE	TTI	Wed, Mar 2, 2016	5.15	5.73	5.09	5.72
4624	NYSE	TTI	Tue, Mar 1, 2016	5.04	5.04	5.04	5.19
4623	NYSE	TTI	Mon, Feb 29, 2016	5.38	5.41	4.78	5.04
4622	NYSE	TTI	Fri, Feb 26, 2016	5.36	5.36	5.36	5.47
4621	NYSE	TTI	Thu, Feb 25, 2016	5.36	5.49	5.01	5.36
4620	NYSE	TTI	Wed, Feb 24, 2016	5.00	5.39	4.76	5.37
4619	NYSE	TTI	Tue, Feb 23, 2016	5.44	5.55	5.11	5.16
4618	NYSE	TTI	Mon, Feb 22, 2016	5.29	5.54	5.22	5.50
4617	NYSE	TTI	Fri, Feb 19, 2016	5.09	5.21	5.01	5.15
4616	NYSE	TTI	Thu, Feb 18, 2016	5.32	5.40	5.12	5.15
4615	NYSE	TTI	Wed, Feb 17, 2016	5.15	5.39	5.14	5.27
4614	NYSE	TTI	Tue, Feb 16, 2016	5.02	5.09	4.90	5.07
4613	NYSE	TTI	Fri, Feb 12, 2016	4.75	5.00	4.65	4.90
4612	NYSE	TTI	Thu, Feb 11, 2016	4.77	4.83	4.62	4.72
4611	NYSE	TTI	Wed, Feb 10, 2016	5.00	5.23	4.81	4.82
4610	NYSE	TTI	Tue, Feb 9, 2016	5.57	5.62	4.98	5.00
4609	NYSE	TTI	Mon, Feb 8, 2016	5.57	5.97	5.52	5.72
4608	NYSE	TTI	Fri, Feb 5, 2016	5.89	6.00	5.64	5.69
4607	NYSE	TTI	Thu, Feb 4, 2016	6.08	6.36	5.88	5.99
4606	NYSE	TTI	Wed, Feb 3, 2016	5.86	6.07	5.62	5.99
4605	NYSE	TTI	Tue, Feb 2, 2016	5.76	5.79	5.63	5.70
4604	NYSE	TTI	Mon, Feb 1, 2016	6.01	6.16	5.82	5.88
4603	NYSE	TTI	Fri, Jan 29, 2016	5.92	6.21	5.90	6.19
4602	NYSE	TTI	Thu, Jan 28, 2016	5.77	6.22	5.71	5.91
4601	NYSE	TTI	Wed, Jan 27, 2016	5.58	5.77	5.41	5.48
4600	NYSE	TTI	Tue, Jan 26, 2016	5.36	5.69	5.16	5.66
4599	NYSE	TTI	Mon, Jan 25, 2016	5.46	5.70	5.16	5.16
4598	NYSE	TTI	Fri, Jan 22, 2016	5.68	5.82	5.39	5.63
4597	NYSE	TTI	Thu, Jan 21, 2016	5.42	5.69	5.36	5.46
4596	NYSE	TTI	Wed, Jan 20, 2016	5.24	5.60	5.12	5.49
4595	NYSE	TTI	Tue, Jan 19, 2016	5.81	5.81	5.21	5.35
4594	NYSE	TTI	Fri, Jan 15, 2016	5.28	5.80	5.20	5.78
4593	NYSE	TTI	Thu, Jan 14, 2016	5.46	5.58	5.15	5.55
4592	NYSE	TTI	Wed, Jan 13, 2016	5.82	5.96	5.42	5.43
4591	NYSE	TTI	Tue, Jan 12, 2016	6.25	6.26	5.62	5.75
4590	NYSE	TTI	Mon, Jan 11, 2016	6.37	6.40	6.02	6.14
4589	NYSE	TTI	Fri, Jan 8, 2016	6.66	6.68	6.27	6.34
4588	NYSE	TTI	Thu, Jan 7, 2016	6.85	6.94	6.50	6.57
4587	NYSE	TTI	Wed, Jan 6, 2016	7.13	7.28	6.99	7.01
4586	NYSE	TTI	Tue, Jan 5, 2016	7.59	7.64	7.26	7.36
4585	NYSE	TTI	Mon, Jan 4, 2016	7.56	7.81	7.34	7.48
4584	NYSE	TTI	Thu, Dec 31, 2015	7.45	7.66	7.40	7.52
4583	NYSE	TTI	Wed, Dec 30, 2015	7.50	7.71	7.42	7.46
4582	NYSE	TTI	Tue, Dec 29, 2015	7.72	7.76	7.49	7.61
4581	NYSE	TTI	Mon, Dec 28, 2015	7.85	7.85	7.49	7.54
4580	NYSE	TTI	Thu, Dec 24, 2015	7.96	8.17	7.92	8.00
4579	NYSE	TTI	Wed, Dec 23, 2015	7.88	7.99	7.66	7.99
4578	NYSE	TTI	Tue, Dec 22, 2015	7.52	7.75	7.39	7.69
4577	NYSE	TTI	Mon, Dec 21, 2015	7.56	7.72	7.32	7.46
4576	NYSE	TTI	Fri, Dec 18, 2015	7.78	8.04	7.57	7.63
4575	NYSE	TTI	Thu, Dec 17, 2015	8.00	8.12	7.73	7.78
4574	NYSE	TTI	Wed, Dec 16, 2015	8.30	8.54	7.83	8.07
4573	NYSE	TTI	Tue, Dec 15, 2015	8.15	8.58	8.07	8.45
4572	NYSE	TTI	Mon, Dec 14, 2015	8.17	8.22	7.82	8.02
4571	NYSE	TTI	Fri, Dec 11, 2015	8.27	8.41	8.13	8.22
4570	NYSE	TTI	Thu, Dec 10, 2015	8.44	8.77	8.44	8.58
4569	NYSE	TTI	Wed, Dec 9, 2015	8.59	8.81	8.29	8.51
4568	NYSE	TTI	Tue, Dec 8, 2015	8.05	8.64	8.03	8.56
4567	NYSE	TTI	Mon, Dec 7, 2015	8.34	8.36	8.09	8.21
4566	NYSE	TTI	Fri, Dec 4, 2015	9.02	9.06	8.48	8.52
4565	NYSE	TTI	Thu, Dec 3, 2015	9.01	9.23	8.86	9.22
4564	NYSE	TTI	Wed, Dec 2, 2015	9.19	9.39	8.70	8.90
4563	NYSE	TTI	Tue, Dec 1, 2015	9.25	9.44	9.07	9.28
4562	NYSE	TTI	Mon, Nov 30, 2015	9.20	9.39	9.18	9.32
4561	NYSE	TTI	Fri, Nov 27, 2015	9.07	9.32	8.93	9.06
4560	NYSE	TTI	Wed, Nov 25, 2015	9.08	9.36	8.98	9.22
4559	NYSE	TTI	Tue, Nov 24, 2015	9.08	9.40	9.08	9.14
4558	NYSE	TTI	Mon, Nov 23, 2015	8.83	9.09	8.71	9.07
4557	NYSE	TTI	Fri, Nov 20, 2015	8.79	9.06	8.76	8.83
4556	NYSE	TTI	Thu, Nov 19, 2015	8.90	9.02	8.62	8.79
4555	NYSE	TTI	Wed, Nov 18, 2015	8.79	9.09	8.75	9.01
4554	NYSE	TTI	Tue, Nov 17, 2015	9.01	9.09	8.66	8.69
4553	NYSE	TTI	Mon, Nov 16, 2015	8.77	9.06	8.54	9.02
4552	NYSE	TTI	Fri, Nov 13, 2015	8.43	8.84	8.34	8.71
4551	NYSE	TTI	Thu, Nov 12, 2015	8.57	8.73	8.42	8.49
4550	NYSE	TTI	Wed, Nov 11, 2015	8.81	8.86	8.33	8.61
4549	NYSE	TTI	Tue, Nov 10, 2015	8.28	8.85	8.19	8.80
4548	NYSE	TTI	Mon, Nov 9, 2015	7.96	8.02	7.64	7.84
4547	NYSE	TTI	Fri, Nov 6, 2015	7.67	7.95	7.01	7.95
4546	NYSE	TTI	Thu, Nov 5, 2015	7.06	7.23	6.84	6.89
4545	NYSE	TTI	Wed, Nov 4, 2015	7.09	7.21	6.87	7.10
4544	NYSE	TTI	Tue, Nov 3, 2015	7.05	7.34	7.05	7.08
4543	NYSE	TTI	Mon, Nov 2, 2015	6.69	7.09	6.69	7.02
4542	NYSE	TTI	Fri, Oct 30, 2015	6.64	6.79	6.38	6.74
4541	NYSE	TTI	Thu, Oct 29, 2015	6.80	6.96	6.53	6.60
4540	NYSE	TTI	Wed, Oct 28, 2015	6.59	6.87	6.55	6.84
4539	NYSE	TTI	Tue, Oct 27, 2015	6.57	6.75	6.41	6.51
4538	NYSE	TTI	Mon, Oct 26, 2015	6.95	6.96	6.60	6.67
4537	NYSE	TTI	Fri, Oct 23, 2015	6.89	7.08	6.75	6.98
4536	NYSE	TTI	Thu, Oct 22, 2015	6.90	7.13	6.79	6.94
4535	NYSE	TTI	Wed, Oct 21, 2015	7.06	7.10	6.83	6.84
4534	NYSE	TTI	Tue, Oct 20, 2015	6.95	7.13	6.82	7.11
4533	NYSE	TTI	Mon, Oct 19, 2015	7.13	7.20	6.80	6.87
4532	NYSE	TTI	Fri, Oct 16, 2015	7.30	7.32	6.94	7.12
4531	NYSE	TTI	Thu, Oct 15, 2015	7.05	7.33	6.93	7.32
4530	NYSE	TTI	Wed, Oct 14, 2015	6.90	7.23	6.89	7.07
4529	NYSE	TTI	Tue, Oct 13, 2015	6.88	7.24	6.85	6.95
4528	NYSE	TTI	Mon, Oct 12, 2015	7.39	7.39	6.63	6.97
4527	NYSE	TTI	Fri, Oct 9, 2015	7.01	7.49	6.94	7.37
4526	NYSE	TTI	Thu, Oct 8, 2015	6.72	7.03	6.58	6.99
4525	NYSE	TTI	Wed, Oct 7, 2015	6.92	7.13	6.51	6.72
4524	NYSE	TTI	Tue, Oct 6, 2015	6.51	6.89	6.49	6.81
4523	NYSE	TTI	Mon, Oct 5, 2015	6.32	6.56	6.19	6.49
4522	NYSE	TTI	Fri, Oct 2, 2015	5.69	6.26	5.66	6.25
4521	NYSE	TTI	Thu, Oct 1, 2015	6.02	6.18	5.79	5.80
4520	NYSE	TTI	Wed, Sep 30, 2015	6.04	6.08	5.74	5.91
4519	NYSE	TTI	Tue, Sep 29, 2015	6.09	6.32	5.99	6.00
4518	NYSE	TTI	Mon, Sep 28, 2015	6.29	6.30	6.08	6.09
4517	NYSE	TTI	Fri, Sep 25, 2015	6.59	6.65	6.21	6.31
4516	NYSE	TTI	Thu, Sep 24, 2015	6.51	6.67	6.42	6.56
4515	NYSE	TTI	Wed, Sep 23, 2015	6.80	6.82	6.53	6.55
4514	NYSE	TTI	Tue, Sep 22, 2015	6.72	6.94	6.64	6.75
4513	NYSE	TTI	Mon, Sep 21, 2015	6.86	6.99	6.67	6.83
4512	NYSE	TTI	Fri, Sep 18, 2015	6.88	6.92	6.68	6.83
4511	NYSE	TTI	Thu, Sep 17, 2015	7.00	7.31	6.89	7.01
4510	NYSE	TTI	Wed, Sep 16, 2015	6.97	7.28	6.96	7.03
4509	NYSE	TTI	Tue, Sep 15, 2015	6.77	7.08	6.77	6.91
4508	NYSE	TTI	Mon, Sep 14, 2015	6.87	6.96	6.65	6.80
4507	NYSE	TTI	Fri, Sep 11, 2015	7.06	7.17	6.84	6.95
4506	NYSE	TTI	Thu, Sep 10, 2015	7.09	7.32	6.97	7.21
4505	NYSE	TTI	Wed, Sep 9, 2015	7.35	7.69	7.05	7.16
4504	NYSE	TTI	Tue, Sep 8, 2015	7.35	7.50	7.16	7.30
4503	NYSE	TTI	Fri, Sep 4, 2015	7.22	7.40	7.22	7.27
4502	NYSE	TTI	Thu, Sep 3, 2015	7.42	7.62	7.26	7.38
4501	NYSE	TTI	Wed, Sep 2, 2015	7.40	7.56	7.14	7.50
4500	NYSE	TTI	Tue, Sep 1, 2015	7.40	7.76	7.18	7.24
4499	NYSE	TTI	Mon, Aug 31, 2015	7.20	7.75	7.09	7.69
4498	NYSE	TTI	Fri, Aug 28, 2015	7.03	7.52	6.93	7.39
4497	NYSE	TTI	Thu, Aug 27, 2015	6.72	7.08	6.66	7.06
4496	NYSE	TTI	Wed, Aug 26, 2015	6.59	6.74	6.43	6.61
4495	NYSE	TTI	Tue, Aug 25, 2015	6.64	6.69	6.46	6.47
4494	NYSE	TTI	Mon, Aug 24, 2015	6.45	6.92	6.38	6.45
4493	NYSE	TTI	Fri, Aug 21, 2015	6.76	6.98	6.63	6.78
4492	NYSE	TTI	Thu, Aug 20, 2015	7.06	7.20	6.89	6.90
4491	NYSE	TTI	Wed, Aug 19, 2015	7.27	7.39	6.85	7.05
4490	NYSE	TTI	Tue, Aug 18, 2015	7.44	7.50	7.22	7.31
4489	NYSE	TTI	Mon, Aug 17, 2015	7.45	7.64	7.30	7.49
4488	NYSE	TTI	Fri, Aug 14, 2015	7.30	7.64	7.30	7.49
4487	NYSE	TTI	Thu, Aug 13, 2015	7.26	7.48	7.20	7.43
4486	NYSE	TTI	Wed, Aug 12, 2015	7.11	7.45	7.01	7.34
4485	NYSE	TTI	Tue, Aug 11, 2015	6.52	7.28	6.42	7.20
4484	NYSE	TTI	Mon, Aug 10, 2015	5.39	7.57	5.38	6.87
4483	NYSE	TTI	Fri, Aug 7, 2015	5.93	6.65	5.12	5.19
4482	NYSE	TTI	Thu, Aug 6, 2015	4.84	5.03	4.79	5.00
4481	NYSE	TTI	Wed, Aug 5, 2015	4.91	4.97	4.78	4.88
4480	NYSE	TTI	Tue, Aug 4, 2015	4.72	4.82	4.63	4.78
4479	NYSE	TTI	Mon, Aug 3, 2015	4.73	4.90	4.62	4.71
4478	NYSE	TTI	Fri, Jul 31, 2015	4.91	4.91	4.72	4.76
4477	NYSE	TTI	Thu, Jul 30, 2015	4.94	5.08	4.87	4.89
4476	NYSE	TTI	Wed, Jul 29, 2015	4.85	5.05	4.85	4.95
4475	NYSE	TTI	Tue, Jul 28, 2015	4.93	4.97	4.79	4.88
4474	NYSE	TTI	Mon, Jul 27, 2015	4.93	4.98	4.82	4.87
4473	NYSE	TTI	Fri, Jul 24, 2015	5.21	5.28	4.98	5.00
4472	NYSE	TTI	Thu, Jul 23, 2015	5.22	5.34	4.96	5.30
4471	NYSE	TTI	Wed, Jul 22, 2015	5.49	5.49	5.17	5.20
4470	NYSE	TTI	Tue, Jul 21, 2015	5.62	5.77	5.53	5.54
4469	NYSE	TTI	Mon, Jul 20, 2015	5.68	5.77	5.53	5.61
4468	NYSE	TTI	Fri, Jul 17, 2015	5.90	5.92	5.57	5.72
4467	NYSE	TTI	Thu, Jul 16, 2015	6.19	6.29	5.87	5.90
4466	NYSE	TTI	Wed, Jul 15, 2015	6.26	6.36	6.16	6.17
4465	NYSE	TTI	Tue, Jul 14, 2015	6.14	6.49	6.09	6.35
4464	NYSE	TTI	Mon, Jul 13, 2015	6.06	6.22	5.96	6.15
4463	NYSE	TTI	Fri, Jul 10, 2015	6.27	6.40	6.06	6.07
4462	NYSE	TTI	Thu, Jul 9, 2015	6.14	6.33	6.01	6.22
4461	NYSE	TTI	Wed, Jul 8, 2015	6.11	6.27	5.88	5.98
4460	NYSE	TTI	Tue, Jul 7, 2015	6.01	6.27	5.77	6.16
4459	NYSE	TTI	Mon, Jul 6, 2015	6.03	6.20	5.90	5.99
4458	NYSE	TTI	Thu, Jul 2, 2015	6.07	6.23	5.96	6.17
4457	NYSE	TTI	Wed, Jul 1, 2015	6.40	6.42	5.94	6.02
4456	NYSE	TTI	Tue, Jun 30, 2015	6.37	6.40	6.27	6.38
4455	NYSE	TTI	Mon, Jun 29, 2015	6.13	6.36	6.03	6.32
4454	NYSE	TTI	Fri, Jun 26, 2015	6.09	6.21	5.85	6.20
4453	NYSE	TTI	Thu, Jun 25, 2015	6.24	6.25	6.05	6.09
4452	NYSE	TTI	Wed, Jun 24, 2015	6.20	6.40	6.20	6.22
4451	NYSE	TTI	Tue, Jun 23, 2015	6.19	6.30	6.11	6.26
4450	NYSE	TTI	Mon, Jun 22, 2015	6.20	6.28	6.08	6.20
4449	NYSE	TTI	Fri, Jun 19, 2015	6.46	6.51	6.11	6.17
4448	NYSE	TTI	Thu, Jun 18, 2015	6.76	6.77	6.41	6.48
4447	NYSE	TTI	Wed, Jun 17, 2015	6.66	6.88	6.66	6.75
4446	NYSE	TTI	Tue, Jun 16, 2015	6.62	6.68	6.40	6.59
4445	NYSE	TTI	Mon, Jun 15, 2015	6.67	6.81	6.57	6.65
4444	NYSE	TTI	Fri, Jun 12, 2015	6.80	6.86	6.72	6.75
4443	NYSE	TTI	Thu, Jun 11, 2015	6.97	6.97	6.67	6.84
4442	NYSE	TTI	Wed, Jun 10, 2015	6.55	7.03	6.52	6.96
4441	NYSE	TTI	Tue, Jun 9, 2015	6.52	6.59	6.40	6.44
4440	NYSE	TTI	Mon, Jun 8, 2015	6.50	6.57	6.41	6.45
4439	NYSE	TTI	Fri, Jun 5, 2015	6.33	6.57	6.31	6.55
4438	NYSE	TTI	Thu, Jun 4, 2015	6.49	6.53	6.34	6.37
4437	NYSE	TTI	Wed, Jun 3, 2015	6.39	6.61	6.37	6.55
4436	NYSE	TTI	Tue, Jun 2, 2015	6.35	6.49	6.33	6.39
4435	NYSE	TTI	Mon, Jun 1, 2015	6.29	6.31	6.18	6.27
4434	NYSE	TTI	Fri, May 29, 2015	6.41	6.47	6.27	6.29
4433	NYSE	TTI	Thu, May 28, 2015	6.41	6.44	6.26	6.42
4432	NYSE	TTI	Wed, May 27, 2015	6.31	6.46	6.24	6.45
4431	NYSE	TTI	Tue, May 26, 2015	6.58	6.59	6.27	6.34
4430	NYSE	TTI	Fri, May 22, 2015	6.78	6.84	6.59	6.66
4429	NYSE	TTI	Thu, May 21, 2015	6.70	6.97	6.70	6.85
4428	NYSE	TTI	Wed, May 20, 2015	6.57	6.70	6.47	6.68
4427	NYSE	TTI	Tue, May 19, 2015	6.63	6.63	6.45	6.54
4426	NYSE	TTI	Mon, May 18, 2015	6.70	6.75	6.55	6.71
4425	NYSE	TTI	Fri, May 15, 2015	6.84	6.90	6.65	6.75
4424	NYSE	TTI	Thu, May 14, 2015	7.01	7.06	6.83	6.86
4423	NYSE	TTI	Wed, May 13, 2015	7.16	7.16	6.95	6.97
4422	NYSE	TTI	Tue, May 12, 2015	6.88	7.13	6.81	7.09
4421	NYSE	TTI	Mon, May 11, 2015	6.97	6.99	6.71	6.92
4420	NYSE	TTI	Fri, May 8, 2015	6.56	7.04	6.56	6.83
4419	NYSE	TTI	Thu, May 7, 2015	6.97	7.04	6.42	6.47
4418	NYSE	TTI	Wed, May 6, 2015	7.14	7.21	6.97	7.01
4417	NYSE	TTI	Tue, May 5, 2015	7.16	7.31	7.02	7.05
4416	NYSE	TTI	Mon, May 4, 2015	7.21	7.24	7.01	7.15
4415	NYSE	TTI	Fri, May 1, 2015	7.23	7.37	7.13	7.19
4414	NYSE	TTI	Thu, Apr 30, 2015	7.40	7.46	7.21	7.22
4413	NYSE	TTI	Wed, Apr 29, 2015	7.13	7.52	7.04	7.35
4412	NYSE	TTI	Tue, Apr 28, 2015	7.18	7.25	6.99	7.14
4411	NYSE	TTI	Mon, Apr 27, 2015	7.03	7.33	7.03	7.19
4410	NYSE	TTI	Fri, Apr 24, 2015	7.24	7.31	6.95	7.01
4409	NYSE	TTI	Thu, Apr 23, 2015	7.19	7.32	7.12	7.25
4408	NYSE	TTI	Wed, Apr 22, 2015	7.22	7.30	7.04	7.15
4407	NYSE	TTI	Tue, Apr 21, 2015	7.28	7.35	7.02	7.17
4406	NYSE	TTI	Mon, Apr 20, 2015	7.29	7.44	7.22	7.29
4405	NYSE	TTI	Fri, Apr 17, 2015	7.23	7.39	7.15	7.27
4404	NYSE	TTI	Thu, Apr 16, 2015	7.21	7.44	7.13	7.26
4403	NYSE	TTI	Wed, Apr 15, 2015	7.04	7.42	7.00	7.27
4402	NYSE	TTI	Tue, Apr 14, 2015	6.94	7.17	6.87	7.01
4401	NYSE	TTI	Mon, Apr 13, 2015	6.99	7.02	6.84	6.90
4400	NYSE	TTI	Fri, Apr 10, 2015	7.00	7.18	6.88	6.96
4399	NYSE	TTI	Thu, Apr 9, 2015	6.82	7.15	6.80	6.96
4398	NYSE	TTI	Wed, Apr 8, 2015	6.70	6.84	6.51	6.78
4397	NYSE	TTI	Tue, Apr 7, 2015	6.75	6.94	6.56	6.69
4396	NYSE	TTI	Mon, Apr 6, 2015	6.62	6.86	6.52	6.75
4395	NYSE	TTI	Thu, Apr 2, 2015	6.57	6.70	6.36	6.59
4394	NYSE	TTI	Wed, Apr 1, 2015	6.21	6.61	6.19	6.58
4393	NYSE	TTI	Tue, Mar 31, 2015	5.97	6.25	5.91	6.18
4392	NYSE	TTI	Mon, Mar 30, 2015	6.06	6.10	5.89	6.05
4391	NYSE	TTI	Fri, Mar 27, 2015	5.93	5.93	5.65	5.84
4390	NYSE	TTI	Thu, Mar 26, 2015	6.17	6.34	5.87	5.95
4389	NYSE	TTI	Wed, Mar 25, 2015	5.82	6.25	5.80	6.09
4388	NYSE	TTI	Tue, Mar 24, 2015	5.70	5.81	5.60	5.76
4387	NYSE	TTI	Mon, Mar 23, 2015	5.80	5.98	5.70	5.70
4386	NYSE	TTI	Fri, Mar 20, 2015	5.69	5.94	5.58	5.91
4385	NYSE	TTI	Thu, Mar 19, 2015	5.51	5.66	5.46	5.64
4384	NYSE	TTI	Wed, Mar 18, 2015	5.25	5.66	5.21	5.60
4383	NYSE	TTI	Tue, Mar 17, 2015	5.18	5.36	5.12	5.32
4382	NYSE	TTI	Mon, Mar 16, 2015	5.30	5.36	5.13	5.20
4381	NYSE	TTI	Fri, Mar 13, 2015	5.15	5.39	5.05	5.34
4380	NYSE	TTI	Thu, Mar 12, 2015	5.31	5.47	5.19	5.21
4379	NYSE	TTI	Wed, Mar 11, 2015	5.23	5.36	5.17	5.29
4378	NYSE	TTI	Tue, Mar 10, 2015	5.17	5.43	5.17	5.20
4377	NYSE	TTI	Mon, Mar 9, 2015	5.32	5.43	5.06	5.22
4376	NYSE	TTI	Fri, Mar 6, 2015	5.46	5.59	5.36	5.38
4375	NYSE	TTI	Thu, Mar 5, 2015	5.55	5.57	5.42	5.52
4374	NYSE	TTI	Wed, Mar 4, 2015	5.64	5.71	5.33	5.55
4373	NYSE	TTI	Tue, Mar 3, 2015	5.45	5.88	5.25	5.69
4372	NYSE	TTI	Mon, Mar 2, 2015	5.94	5.97	5.32	5.49
4371	NYSE	TTI	Fri, Feb 27, 2015	5.30	6.84	5.23	5.97
4370	NYSE	TTI	Thu, Feb 26, 2015	4.92	5.10	4.89	4.98
4369	NYSE	TTI	Wed, Feb 25, 2015	4.91	4.94	4.72	4.92
4368	NYSE	TTI	Tue, Feb 24, 2015	5.09	5.14	4.85	4.90
4367	NYSE	TTI	Mon, Feb 23, 2015	5.04	5.11	4.83	5.06
4366	NYSE	TTI	Fri, Feb 20, 2015	5.08	5.20	5.08	5.12
4365	NYSE	TTI	Thu, Feb 19, 2015	4.98	5.15	4.88	5.10
4364	NYSE	TTI	Wed, Feb 18, 2015	4.97	5.23	4.93	5.11
4363	NYSE	TTI	Tue, Feb 17, 2015	5.08	5.10	4.90	5.03
4362	NYSE	TTI	Fri, Feb 13, 2015	5.10	5.14	4.95	5.09
4361	NYSE	TTI	Thu, Feb 12, 2015	5.19	5.27	4.98	5.05
4360	NYSE	TTI	Wed, Feb 11, 2015	5.21	5.24	4.91	5.11
4359	NYSE	TTI	Tue, Feb 10, 2015	5.74	5.74	5.31	5.34
4358	NYSE	TTI	Mon, Feb 9, 2015	5.39	5.84	5.39	5.74
4357	NYSE	TTI	Fri, Feb 6, 2015	5.41	5.48	5.27	5.39
4356	NYSE	TTI	Thu, Feb 5, 2015	5.24	5.44	5.24	5.35
4355	NYSE	TTI	Wed, Feb 4, 2015	4.95	5.24	4.90	5.18
4354	NYSE	TTI	Tue, Feb 3, 2015	5.11	5.16	4.89	5.01
4353	NYSE	TTI	Mon, Feb 2, 2015	5.02	5.07	4.90	5.00
4352	NYSE	TTI	Fri, Jan 30, 2015	5.01	5.16	4.91	4.94
4351	NYSE	TTI	Thu, Jan 29, 2015	5.08	5.18	4.87	5.07
4350	NYSE	TTI	Wed, Jan 28, 2015	5.75	5.77	5.09	5.10
4349	NYSE	TTI	Tue, Jan 27, 2015	5.72	5.88	5.59	5.74
4348	NYSE	TTI	Mon, Jan 26, 2015	5.85	5.88	5.73	5.77
4347	NYSE	TTI	Fri, Jan 23, 2015	5.88	6.09	5.83	5.84
4346	NYSE	TTI	Thu, Jan 22, 2015	5.99	6.05	5.74	5.90
4345	NYSE	TTI	Wed, Jan 21, 2015	5.59	5.95	5.58	5.93
4344	NYSE	TTI	Tue, Jan 20, 2015	5.61	5.63	5.41	5.57
4343	NYSE	TTI	Fri, Jan 16, 2015	5.39	5.65	5.39	5.61
4342	NYSE	TTI	Thu, Jan 15, 2015	5.60	5.69	5.39	5.40
4341	NYSE	TTI	Wed, Jan 14, 2015	5.56	5.71	5.30	5.50
4340	NYSE	TTI	Tue, Jan 13, 2015	6.01	6.03	5.55	5.66
4339	NYSE	TTI	Mon, Jan 12, 2015	5.99	6.06	5.84	5.99
4338	NYSE	TTI	Fri, Jan 9, 2015	6.08	6.26	5.96	6.11
4337	NYSE	TTI	Thu, Jan 8, 2015	5.94	6.17	5.85	6.06
4336	NYSE	TTI	Wed, Jan 7, 2015	5.95	6.00	5.69	5.87
4335	NYSE	TTI	Tue, Jan 6, 2015	6.01	6.12	5.75	5.87
4334	NYSE	TTI	Mon, Jan 5, 2015	6.43	6.45	5.94	6.02
4333	NYSE	TTI	Fri, Jan 2, 2015	6.66	6.80	6.44	6.56
4332	NYSE	TTI	Wed, Dec 31, 2014	6.67	6.89	6.46	6.68
4331	NYSE	TTI	Tue, Dec 30, 2014	6.78	6.86	6.62	6.73
4330	NYSE	TTI	Mon, Dec 29, 2014	6.66	6.97	6.63	6.79
4329	NYSE	TTI	Fri, Dec 26, 2014	6.66	6.89	6.53	6.66
4328	NYSE	TTI	Wed, Dec 24, 2014	6.47	6.63	6.26	6.57
4327	NYSE	TTI	Tue, Dec 23, 2014	6.61	6.79	6.45	6.57
4326	NYSE	TTI	Mon, Dec 22, 2014	6.68	6.68	6.27	6.58
4325	NYSE	TTI	Fri, Dec 19, 2014	6.31	6.87	6.16	6.87
4324	NYSE	TTI	Thu, Dec 18, 2014	6.32	6.41	6.08	6.26
4323	NYSE	TTI	Wed, Dec 17, 2014	5.43	6.31	5.36	6.25
4322	NYSE	TTI	Tue, Dec 16, 2014	5.16	5.45	4.98	5.44
4321	NYSE	TTI	Mon, Dec 15, 2014	5.12	5.41	5.02	5.02
4320	NYSE	TTI	Fri, Dec 12, 2014	4.90	5.21	4.90	5.06
4319	NYSE	TTI	Thu, Dec 11, 2014	5.53	5.66	5.37	5.40
4318	NYSE	TTI	Wed, Dec 10, 2014	5.76	5.82	5.40	5.50
4317	NYSE	TTI	Tue, Dec 9, 2014	5.36	6.51	5.35	5.82
4316	NYSE	TTI	Mon, Dec 8, 2014	5.65	5.77	5.16	5.16
4315	NYSE	TTI	Fri, Dec 5, 2014	5.31	5.71	5.27	5.70
4314	NYSE	TTI	Thu, Dec 4, 2014	5.31	5.48	5.26	5.30
4313	NYSE	TTI	Wed, Dec 3, 2014	5.56	5.89	5.29	5.33
4312	NYSE	TTI	Tue, Dec 2, 2014	5.69	5.73	5.50	5.52
4311	NYSE	TTI	Mon, Dec 1, 2014	6.38	6.38	5.65	5.68
4310	NYSE	TTI	Fri, Nov 28, 2014	7.67	7.67	6.35	6.35
4309	NYSE	TTI	Wed, Nov 26, 2014	8.03	8.03	7.84	7.89
4308	NYSE	TTI	Tue, Nov 25, 2014	8.22	8.26	7.89	8.03
4307	NYSE	TTI	Mon, Nov 24, 2014	8.25	8.44	8.20	8.26
4306	NYSE	TTI	Fri, Nov 21, 2014	8.35	8.43	8.15	8.24
4305	NYSE	TTI	Thu, Nov 20, 2014	7.90	8.25	7.90	8.21
4304	NYSE	TTI	Wed, Nov 19, 2014	8.11	8.11	7.87	7.97
4303	NYSE	TTI	Tue, Nov 18, 2014	8.14	8.35	8.09	8.16
4302	NYSE	TTI	Mon, Nov 17, 2014	8.34	8.37	8.09	8.14
4301	NYSE	TTI	Fri, Nov 14, 2014	8.44	8.57	8.30	8.36
4300	NYSE	TTI	Thu, Nov 13, 2014	8.50	8.51	8.27	8.36
4299	NYSE	TTI	Wed, Nov 12, 2014	8.52	8.75	8.51	8.54
4298	NYSE	TTI	Tue, Nov 11, 2014	8.46	8.74	8.38	8.70
4297	NYSE	TTI	Mon, Nov 10, 2014	8.92	9.17	8.47	8.58
4296	NYSE	TTI	Fri, Nov 7, 2014	7.77	8.98	7.53	8.96
4295	NYSE	TTI	Thu, Nov 6, 2014	9.01	9.25	8.80	9.23
4294	NYSE	TTI	Wed, Nov 5, 2014	8.84	9.14	8.73	9.02
4293	NYSE	TTI	Tue, Nov 4, 2014	9.28	9.28	8.70	8.74
4292	NYSE	TTI	Mon, Nov 3, 2014	9.51	9.78	9.41	9.43
4291	NYSE	TTI	Fri, Oct 31, 2014	9.63	9.63	9.22	9.53
4290	NYSE	TTI	Thu, Oct 30, 2014	9.44	9.57	9.12	9.32
4289	NYSE	TTI	Wed, Oct 29, 2014	9.48	9.79	9.43	9.50
4288	NYSE	TTI	Tue, Oct 28, 2014	9.22	9.50	9.08	9.47
4287	NYSE	TTI	Mon, Oct 27, 2014	9.27	9.33	9.02	9.09
4286	NYSE	TTI	Fri, Oct 24, 2014	9.55	9.55	9.27	9.48
4285	NYSE	TTI	Thu, Oct 23, 2014	9.33	9.60	9.21	9.55
4284	NYSE	TTI	Wed, Oct 22, 2014	9.46	9.67	9.21	9.22
4283	NYSE	TTI	Tue, Oct 21, 2014	9.16	9.47	9.14	9.46
4282	NYSE	TTI	Mon, Oct 20, 2014	9.08	9.34	9.06	9.15
4281	NYSE	TTI	Fri, Oct 17, 2014	9.75	9.85	9.05	9.15
4280	NYSE	TTI	Thu, Oct 16, 2014	9.11	9.68	9.10	9.57
4279	NYSE	TTI	Wed, Oct 15, 2014	8.97	9.45	8.66	9.41
4278	NYSE	TTI	Tue, Oct 14, 2014	9.00	9.33	8.86	8.96
4277	NYSE	TTI	Mon, Oct 13, 2014	9.20	9.36	8.92	8.94
4276	NYSE	TTI	Fri, Oct 10, 2014	9.57	9.58	9.11	9.20
4275	NYSE	TTI	Thu, Oct 9, 2014	10.08	10.15	9.63	9.63
4274	NYSE	TTI	Wed, Oct 8, 2014	10.14	10.17	9.75	10.11
4273	NYSE	TTI	Tue, Oct 7, 2014	10.11	10.47	10.00	10.17
4272	NYSE	TTI	Mon, Oct 6, 2014	10.29	10.41	10.10	10.21
4271	NYSE	TTI	Fri, Oct 3, 2014	10.42	10.47	10.15	10.23
4270	NYSE	TTI	Thu, Oct 2, 2014	10.47	10.52	10.15	10.33
4269	NYSE	TTI	Wed, Oct 1, 2014	10.85	10.96	10.51	10.52
4268	NYSE	TTI	Tue, Sep 30, 2014	11.16	11.21	10.82	10.82
4267	NYSE	TTI	Mon, Sep 29, 2014	11.06	11.20	11.02	11.16
4266	NYSE	TTI	Fri, Sep 26, 2014	11.26	11.32	11.17	11.19
4265	NYSE	TTI	Thu, Sep 25, 2014	11.48	11.48	11.16	11.23
4264	NYSE	TTI	Wed, Sep 24, 2014	11.44	11.58	11.14	11.49
4263	NYSE	TTI	Tue, Sep 23, 2014	11.43	11.52	11.27	11.44
4262	NYSE	TTI	Mon, Sep 22, 2014	11.46	11.56	11.24	11.44
4261	NYSE	TTI	Fri, Sep 19, 2014	11.75	11.85	11.37	11.60
4260	NYSE	TTI	Thu, Sep 18, 2014	11.60	11.84	11.60	11.74
4259	NYSE	TTI	Wed, Sep 17, 2014	11.60	11.78	11.47	11.54
4258	NYSE	TTI	Tue, Sep 16, 2014	11.42	11.68	11.38	11.61
4257	NYSE	TTI	Mon, Sep 15, 2014	11.37	11.52	11.22	11.46
4256	NYSE	TTI	Fri, Sep 12, 2014	11.63	11.63	11.24	11.34
4255	NYSE	TTI	Thu, Sep 11, 2014	11.27	11.66	11.22	11.64
4254	NYSE	TTI	Wed, Sep 10, 2014	11.33	11.45	11.17	11.36
4253	NYSE	TTI	Tue, Sep 9, 2014	11.53	11.57	11.27	11.30
4252	NYSE	TTI	Mon, Sep 8, 2014	11.66	11.68	11.46	11.51
4251	NYSE	TTI	Fri, Sep 5, 2014	11.44	11.70	11.43	11.69
4250	NYSE	TTI	Thu, Sep 4, 2014	11.75	11.76	11.44	11.49
4249	NYSE	TTI	Wed, Sep 3, 2014	11.72	11.96	11.62	11.72
4248	NYSE	TTI	Tue, Sep 2, 2014	11.91	12.01	11.59	11.67
4247	NYSE	TTI	Fri, Aug 29, 2014	11.70	11.81	11.60	11.80
4246	NYSE	TTI	Thu, Aug 28, 2014	11.77	11.78	11.61	11.61
4245	NYSE	TTI	Wed, Aug 27, 2014	11.67	11.95	11.56	11.81
4244	NYSE	TTI	Tue, Aug 26, 2014	11.25	11.50	11.23	11.35
4243	NYSE	TTI	Mon, Aug 25, 2014	11.22	11.30	11.09	11.21
4242	NYSE	TTI	Fri, Aug 22, 2014	11.07	11.14	10.88	11.12
4241	NYSE	TTI	Thu, Aug 21, 2014	11.21	11.21	10.97	11.07
4240	NYSE	TTI	Wed, Aug 20, 2014	11.46	11.46	11.21	11.22
4239	NYSE	TTI	Tue, Aug 19, 2014	11.53	11.62	11.41	11.50
4238	NYSE	TTI	Mon, Aug 18, 2014	11.47	11.54	11.36	11.52
4237	NYSE	TTI	Fri, Aug 15, 2014	11.28	11.41	11.18	11.40
4236	NYSE	TTI	Thu, Aug 14, 2014	11.22	11.46	11.11	11.17
4235	NYSE	TTI	Wed, Aug 13, 2014	11.01	11.25	11.01	11.23
4234	NYSE	TTI	Tue, Aug 12, 2014	11.07	11.17	10.92	10.98
4233	NYSE	TTI	Mon, Aug 11, 2014	11.15	11.23	11.02	11.12
4232	NYSE	TTI	Fri, Aug 8, 2014	9.61	11.12	9.25	11.11
4231	NYSE	TTI	Thu, Aug 7, 2014	10.97	11.07	10.87	10.96
4230	NYSE	TTI	Wed, Aug 6, 2014	10.82	11.16	10.81	10.92
4229	NYSE	TTI	Tue, Aug 5, 2014	11.06	11.08	10.84	10.91
4228	NYSE	TTI	Mon, Aug 4, 2014	10.88	11.13	10.75	11.09
4227	NYSE	TTI	Fri, Aug 1, 2014	10.97	11.07	10.80	10.87
4226	NYSE	TTI	Thu, Jul 31, 2014	11.16	11.17	10.97	11.01
4225	NYSE	TTI	Wed, Jul 30, 2014	11.42	11.49	11.28	11.31
4224	NYSE	TTI	Tue, Jul 29, 2014	11.37	11.52	11.33	11.35
4223	NYSE	TTI	Mon, Jul 28, 2014	11.56	11.65	11.34	11.38
4222	NYSE	TTI	Fri, Jul 25, 2014	11.73	11.75	11.55	11.58
4221	NYSE	TTI	Thu, Jul 24, 2014	12.02	12.11	11.76	11.80
4220	NYSE	TTI	Wed, Jul 23, 2014	11.93	11.99	11.80	11.97
4219	NYSE	TTI	Tue, Jul 22, 2014	11.78	11.96	11.70	11.95
4218	NYSE	TTI	Mon, Jul 21, 2014	11.50	11.84	11.45	11.76
4217	NYSE	TTI	Fri, Jul 18, 2014	10.96	11.20	10.93	11.12
4216	NYSE	TTI	Thu, Jul 17, 2014	11.19	11.20	10.97	10.99
4215	NYSE	TTI	Wed, Jul 16, 2014	11.19	11.24	11.05	11.21
4214	NYSE	TTI	Tue, Jul 15, 2014	11.26	11.42	10.99	11.09
4213	NYSE	TTI	Mon, Jul 14, 2014	11.11	11.33	11.05	11.29
4212	NYSE	TTI	Fri, Jul 11, 2014	11.15	11.15	11.00	11.01
4211	NYSE	TTI	Thu, Jul 10, 2014	11.44	11.54	11.16	11.18
4210	NYSE	TTI	Wed, Jul 9, 2014	11.68	11.77	11.63	11.72
4209	NYSE	TTI	Tue, Jul 8, 2014	11.52	11.73	11.43	11.64
4208	NYSE	TTI	Mon, Jul 7, 2014	11.76	11.80	11.55	11.58
4207	NYSE	TTI	Thu, Jul 3, 2014	11.79	11.89	11.75	11.85
4206	NYSE	TTI	Wed, Jul 2, 2014	11.89	12.00	11.69	11.77
4205	NYSE	TTI	Tue, Jul 1, 2014	11.83	12.08	11.70	11.91
4204	NYSE	TTI	Mon, Jun 30, 2014	11.63	11.79	11.53	11.78
4203	NYSE	TTI	Fri, Jun 27, 2014	11.50	11.65	11.50	11.65
4202	NYSE	TTI	Thu, Jun 26, 2014	11.65	11.65	11.47	11.59
4201	NYSE	TTI	Wed, Jun 25, 2014	11.49	11.65	11.37	11.61
4200	NYSE	TTI	Tue, Jun 24, 2014	11.84	12.00	11.58	11.59
4199	NYSE	TTI	Mon, Jun 23, 2014	11.87	11.93	11.74	11.92
4198	NYSE	TTI	Fri, Jun 20, 2014	11.84	11.94	11.76	11.82
4197	NYSE	TTI	Thu, Jun 19, 2014	11.76	11.80	11.70	11.80
4196	NYSE	TTI	Wed, Jun 18, 2014	11.74	11.79	11.67	11.76
4195	NYSE	TTI	Tue, Jun 17, 2014	11.65	11.77	11.62	11.75
4194	NYSE	TTI	Mon, Jun 16, 2014	11.69	11.75	11.62	11.71
4193	NYSE	TTI	Fri, Jun 13, 2014	11.73	11.75	11.62	11.75
4192	NYSE	TTI	Thu, Jun 12, 2014	11.66	11.80	11.63	11.68
4191	NYSE	TTI	Wed, Jun 11, 2014	11.66	11.73	11.60	11.70
4190	NYSE	TTI	Tue, Jun 10, 2014	11.87	11.87	11.70	11.74
4189	NYSE	TTI	Mon, Jun 9, 2014	11.95	12.01	11.80	11.90
4188	NYSE	TTI	Fri, Jun 6, 2014	11.74	11.98	11.74	11.96
4187	NYSE	TTI	Thu, Jun 5, 2014	11.48	11.73	11.38	11.69
4186	NYSE	TTI	Wed, Jun 4, 2014	11.51	11.55	11.35	11.45
4185	NYSE	TTI	Tue, Jun 3, 2014	11.38	11.57	11.28	11.55
4184	NYSE	TTI	Mon, Jun 2, 2014	11.55	11.55	11.23	11.42
4183	NYSE	TTI	Fri, May 30, 2014	11.45	11.57	11.41	11.53
4182	NYSE	TTI	Thu, May 29, 2014	11.51	11.56	11.38	11.51
4181	NYSE	TTI	Wed, May 28, 2014	11.38	11.49	11.32	11.46
4180	NYSE	TTI	Tue, May 27, 2014	11.38	11.51	11.30	11.45
4179	NYSE	TTI	Fri, May 23, 2014	11.34	11.45	11.31	11.34
4178	NYSE	TTI	Thu, May 22, 2014	11.27	11.32	11.14	11.30
4177	NYSE	TTI	Wed, May 21, 2014	11.24	11.33	11.12	11.27
4176	NYSE	TTI	Tue, May 20, 2014	11.32	11.32	11.01	11.16
4175	NYSE	TTI	Mon, May 19, 2014	11.13	11.41	11.10	11.34
4174	NYSE	TTI	Fri, May 16, 2014	11.18	11.32	11.07	11.23
4173	NYSE	TTI	Thu, May 15, 2014	11.22	11.26	10.90	11.21
4172	NYSE	TTI	Wed, May 14, 2014	11.48	11.62	11.25	11.31
4171	NYSE	TTI	Tue, May 13, 2014	11.57	11.61	11.40	11.50
4170	NYSE	TTI	Mon, May 12, 2014	11.25	11.73	11.23	11.64
4169	NYSE	TTI	Fri, May 9, 2014	11.47	11.69	10.87	11.33
4168	NYSE	TTI	Thu, May 8, 2014	12.69	12.74	12.26	12.33
4167	NYSE	TTI	Wed, May 7, 2014	12.35	12.73	12.12	12.70
4166	NYSE	TTI	Tue, May 6, 2014	12.45	12.51	12.23	12.29
4165	NYSE	TTI	Mon, May 5, 2014	12.26	12.49	12.17	12.46
4164	NYSE	TTI	Fri, May 2, 2014	12.23	12.53	12.21	12.36
4163	NYSE	TTI	Thu, May 1, 2014	12.52	12.52	12.14	12.22
4162	NYSE	TTI	Wed, Apr 30, 2014	12.39	12.68	12.27	12.50
4161	NYSE	TTI	Tue, Apr 29, 2014	12.74	12.91	12.44	12.45
4160	NYSE	TTI	Mon, Apr 28, 2014	12.66	12.83	12.45	12.60
4159	NYSE	TTI	Fri, Apr 25, 2014	12.87	12.93	12.59	12.60
4158	NYSE	TTI	Thu, Apr 24, 2014	13.12	13.17	12.87	12.90
4157	NYSE	TTI	Wed, Apr 23, 2014	13.18	13.43	13.02	13.03
4156	NYSE	TTI	Tue, Apr 22, 2014	13.11	13.26	13.00	13.22
4155	NYSE	TTI	Mon, Apr 21, 2014	13.05	13.18	12.91	13.06
4154	NYSE	TTI	Thu, Apr 17, 2014	12.76	13.16	12.74	13.04
4153	NYSE	TTI	Wed, Apr 16, 2014	12.70	12.81	12.63	12.73
4152	NYSE	TTI	Tue, Apr 15, 2014	12.45	12.72	12.35	12.60
4151	NYSE	TTI	Mon, Apr 14, 2014	12.16	12.60	12.08	12.44
4150	NYSE	TTI	Fri, Apr 11, 2014	12.14	12.36	11.99	12.05
4149	NYSE	TTI	Thu, Apr 10, 2014	12.55	12.68	12.13	12.19
4148	NYSE	TTI	Wed, Apr 9, 2014	12.64	12.70	12.30	12.55
4147	NYSE	TTI	Tue, Apr 8, 2014	12.14	12.68	12.12	12.56
4146	NYSE	TTI	Mon, Apr 7, 2014	12.50	12.53	12.04	12.11
4145	NYSE	TTI	Fri, Apr 4, 2014	13.17	13.27	12.58	12.63
4144	NYSE	TTI	Thu, Apr 3, 2014	13.15	13.21	12.99	13.10
4143	NYSE	TTI	Wed, Apr 2, 2014	12.76	13.23	12.76	13.13
4142	NYSE	TTI	Tue, Apr 1, 2014	12.87	12.87	12.59	12.77
4141	NYSE	TTI	Mon, Mar 31, 2014	12.65	12.84	12.55	12.80
4140	NYSE	TTI	Fri, Mar 28, 2014	12.23	12.79	12.20	12.62
4139	NYSE	TTI	Thu, Mar 27, 2014	12.02	12.26	11.95	12.20
4138	NYSE	TTI	Wed, Mar 26, 2014	12.44	12.50	12.03	12.04
4137	NYSE	TTI	Tue, Mar 25, 2014	12.36	12.38	12.21	12.33
4136	NYSE	TTI	Mon, Mar 24, 2014	12.65	12.70	12.15	12.22
4135	NYSE	TTI	Fri, Mar 21, 2014	12.22	12.65	12.20	12.56
4134	NYSE	TTI	Thu, Mar 20, 2014	12.07	12.21	12.00	12.14
4133	NYSE	TTI	Wed, Mar 19, 2014	12.09	12.18	12.00	12.11
4132	NYSE	TTI	Tue, Mar 18, 2014	12.07	12.16	12.03	12.14
4131	NYSE	TTI	Mon, Mar 17, 2014	11.82	12.13	11.79	12.03
4130	NYSE	TTI	Fri, Mar 14, 2014	11.64	11.78	11.64	11.73
4129	NYSE	TTI	Thu, Mar 13, 2014	11.82	11.97	11.55	11.64
4128	NYSE	TTI	Wed, Mar 12, 2014	11.76	11.98	11.74	11.81
4127	NYSE	TTI	Tue, Mar 11, 2014	12.19	12.27	11.70	11.86
4126	NYSE	TTI	Mon, Mar 10, 2014	12.19	12.32	12.15	12.22
4125	NYSE	TTI	Fri, Mar 7, 2014	12.28	12.34	12.16	12.25
4124	NYSE	TTI	Thu, Mar 6, 2014	12.09	12.23	11.98	12.23
4123	NYSE	TTI	Wed, Mar 5, 2014	12.16	12.20	12.00	12.09
4122	NYSE	TTI	Tue, Mar 4, 2014	11.98	12.24	11.97	12.20
4121	NYSE	TTI	Mon, Mar 3, 2014	11.87	11.99	11.72	11.83
4120	NYSE	TTI	Fri, Feb 28, 2014	12.10	12.28	11.89	12.00
4119	NYSE	TTI	Thu, Feb 27, 2014	11.91	12.21	11.88	12.04
4118	NYSE	TTI	Wed, Feb 26, 2014	11.98	12.10	11.86	11.95
4117	NYSE	TTI	Tue, Feb 25, 2014	12.05	12.05	11.73	11.93
4116	NYSE	TTI	Mon, Feb 24, 2014	12.04	12.16	12.01	12.11
4115	NYSE	TTI	Fri, Feb 21, 2014	12.06	12.16	11.95	12.03
4114	NYSE	TTI	Thu, Feb 20, 2014	11.85	12.08	11.84	12.00
4113	NYSE	TTI	Wed, Feb 19, 2014	11.55	11.91	11.55	11.82
4112	NYSE	TTI	Tue, Feb 18, 2014	11.21	11.68	11.21	11.63
4111	NYSE	TTI	Fri, Feb 14, 2014	11.26	11.29	11.02	11.23
4110	NYSE	TTI	Thu, Feb 13, 2014	11.17	11.33	11.07	11.24
4109	NYSE	TTI	Wed, Feb 12, 2014	11.39	11.55	11.17	11.25
4108	NYSE	TTI	Tue, Feb 11, 2014	10.75	11.44	10.56	11.34
4107	NYSE	TTI	Mon, Feb 10, 2014	10.15	10.27	9.92	10.07
4106	NYSE	TTI	Fri, Feb 7, 2014	10.45	10.47	10.27	10.42
4105	NYSE	TTI	Thu, Feb 6, 2014	10.24	10.43	10.19	10.38
4104	NYSE	TTI	Wed, Feb 5, 2014	10.12	10.21	10.02	10.20
4103	NYSE	TTI	Tue, Feb 4, 2014	10.19	10.27	10.09	10.15
4102	NYSE	TTI	Mon, Feb 3, 2014	10.32	10.40	9.95	10.10
4101	NYSE	TTI	Fri, Jan 31, 2014	10.25	10.53	10.12	10.32
4100	NYSE	TTI	Thu, Jan 30, 2014	10.68	10.75	10.43	10.45
4099	NYSE	TTI	Wed, Jan 29, 2014	10.59	10.67	10.55	10.58
4098	NYSE	TTI	Tue, Jan 28, 2014	10.73	10.77	10.57	10.68
4097	NYSE	TTI	Mon, Jan 27, 2014	10.86	10.87	10.42	10.69
4096	NYSE	TTI	Fri, Jan 24, 2014	11.29	11.29	10.84	10.87
4095	NYSE	TTI	Thu, Jan 23, 2014	11.60	11.60	11.35	11.43
4094	NYSE	TTI	Wed, Jan 22, 2014	11.41	11.68	11.26	11.66
4093	NYSE	TTI	Tue, Jan 21, 2014	11.43	11.51	11.21	11.37
4092	NYSE	TTI	Fri, Jan 17, 2014	11.36	11.42	11.30	11.33
4091	NYSE	TTI	Thu, Jan 16, 2014	11.52	11.52	11.32	11.35
4090	NYSE	TTI	Wed, Jan 15, 2014	11.13	11.55	11.06	11.48
4089	NYSE	TTI	Tue, Jan 14, 2014	10.97	11.17	10.97	11.11
4088	NYSE	TTI	Mon, Jan 13, 2014	11.12	11.18	10.84	10.95
4087	NYSE	TTI	Fri, Jan 10, 2014	11.28	11.34	10.97	11.18
4086	NYSE	TTI	Thu, Jan 9, 2014	11.80	11.84	11.29	11.31
4085	NYSE	TTI	Wed, Jan 8, 2014	12.07	12.12	11.80	11.94
4084	NYSE	TTI	Tue, Jan 7, 2014	12.15	12.21	11.98	12.12
4083	NYSE	TTI	Mon, Jan 6, 2014	12.24	12.27	11.96	12.16
4082	NYSE	TTI	Fri, Jan 3, 2014	12.20	12.26	12.04	12.22
4081	NYSE	TTI	Thu, Jan 2, 2014	12.24	12.47	11.96	12.21
4080	NYSE	TTI	Tue, Dec 31, 2013	12.31	12.42	12.22	12.36
4079	NYSE	TTI	Mon, Dec 30, 2013	12.49	12.53	12.22	12.31
4078	NYSE	TTI	Fri, Dec 27, 2013	12.36	12.54	12.30	12.45
4077	NYSE	TTI	Thu, Dec 26, 2013	12.53	12.60	12.34	12.44
4076	NYSE	TTI	Tue, Dec 24, 2013	12.41	12.58	12.28	12.48
4075	NYSE	TTI	Mon, Dec 23, 2013	12.26	12.47	12.17	12.42
4074	NYSE	TTI	Fri, Dec 20, 2013	11.90	12.22	11.86	12.15
4073	NYSE	TTI	Thu, Dec 19, 2013	11.83	12.00	11.74	11.90
4072	NYSE	TTI	Wed, Dec 18, 2013	11.75	11.99	11.58	11.90
4071	NYSE	TTI	Tue, Dec 17, 2013	12.06	12.09	11.67	11.75
4070	NYSE	TTI	Mon, Dec 16, 2013	11.78	12.09	11.78	12.04
4069	NYSE	TTI	Fri, Dec 13, 2013	11.89	11.93	11.69	11.74
4068	NYSE	TTI	Thu, Dec 12, 2013	11.53	11.92	11.52	11.87
4067	NYSE	TTI	Wed, Dec 11, 2013	11.95	11.95	11.71	11.75
4066	NYSE	TTI	Tue, Dec 10, 2013	11.98	12.08	11.83	11.92
4065	NYSE	TTI	Mon, Dec 9, 2013	12.01	12.24	11.73	11.97
4064	NYSE	TTI	Fri, Dec 6, 2013	12.13	12.16	11.81	11.85
4063	NYSE	TTI	Thu, Dec 5, 2013	12.01	12.18	11.96	12.09
4062	NYSE	TTI	Wed, Dec 4, 2013	12.14	12.43	11.96	12.09
4061	NYSE	TTI	Tue, Dec 3, 2013	12.26	12.38	12.00	12.22
4060	NYSE	TTI	Mon, Dec 2, 2013	12.43	12.47	12.20	12.36
4059	NYSE	TTI	Fri, Nov 29, 2013	12.39	12.48	12.15	12.34
4058	NYSE	TTI	Wed, Nov 27, 2013	12.41	12.45	12.14	12.31
4057	NYSE	TTI	Tue, Nov 26, 2013	12.45	12.63	12.37	12.45
4056	NYSE	TTI	Mon, Nov 25, 2013	12.65	12.65	12.41	12.46
4055	NYSE	TTI	Fri, Nov 22, 2013	12.40	12.62	12.27	12.58
4054	NYSE	TTI	Thu, Nov 21, 2013	12.01	12.38	11.87	12.35
4053	NYSE	TTI	Wed, Nov 20, 2013	12.09	12.25	11.89	12.01
4052	NYSE	TTI	Tue, Nov 19, 2013	12.21	12.32	11.94	12.02
4051	NYSE	TTI	Mon, Nov 18, 2013	12.81	12.87	12.19	12.25
4050	NYSE	TTI	Fri, Nov 15, 2013	12.87	13.02	12.63	12.81
4049	NYSE	TTI	Thu, Nov 14, 2013	12.61	12.82	12.45	12.75
4048	NYSE	TTI	Wed, Nov 13, 2013	12.18	12.63	12.13	12.62
4047	NYSE	TTI	Tue, Nov 12, 2013	12.50	12.53	12.22	12.32
4046	NYSE	TTI	Mon, Nov 11, 2013	12.56	12.69	12.45	12.53
4045	NYSE	TTI	Fri, Nov 8, 2013	12.32	12.62	12.21	12.56
4044	NYSE	TTI	Thu, Nov 7, 2013	12.97	13.01	12.14	12.29
4043	NYSE	TTI	Wed, Nov 6, 2013	13.05	13.20	12.68	12.96
4042	NYSE	TTI	Tue, Nov 5, 2013	12.92	13.07	12.83	12.96
4041	NYSE	TTI	Mon, Nov 4, 2013	12.73	13.12	12.68	13.10
4040	NYSE	TTI	Fri, Nov 1, 2013	12.94	12.95	12.42	12.66
4039	NYSE	TTI	Thu, Oct 31, 2013	13.04	13.12	12.85	12.97
4038	NYSE	TTI	Wed, Oct 30, 2013	13.12	13.41	12.88	13.07
4037	NYSE	TTI	Tue, Oct 29, 2013	12.76	13.09	12.71	13.09
4036	NYSE	TTI	Mon, Oct 28, 2013	12.80	12.82	12.69	12.70
4035	NYSE	TTI	Fri, Oct 25, 2013	12.82	12.99	12.74	12.76
4034	NYSE	TTI	Thu, Oct 24, 2013	12.83	12.83	12.63	12.73
4033	NYSE	TTI	Wed, Oct 23, 2013	13.03	13.08	12.79	12.86
4032	NYSE	TTI	Tue, Oct 22, 2013	13.15	13.23	13.00	13.16
4031	NYSE	TTI	Mon, Oct 21, 2013	13.24	13.30	13.06	13.11
4030	NYSE	TTI	Fri, Oct 18, 2013	13.06	13.23	12.96	13.23
4029	NYSE	TTI	Thu, Oct 17, 2013	12.81	12.91	12.73	12.90
4028	NYSE	TTI	Wed, Oct 16, 2013	12.83	12.92	12.76	12.85
4027	NYSE	TTI	Tue, Oct 15, 2013	12.90	12.96	12.61	12.77
4026	NYSE	TTI	Mon, Oct 14, 2013	12.72	12.96	12.66	12.96
4025	NYSE	TTI	Fri, Oct 11, 2013	12.34	12.88	12.28	12.82
4024	NYSE	TTI	Thu, Oct 10, 2013	12.19	12.47	12.18	12.43
4023	NYSE	TTI	Wed, Oct 9, 2013	12.02	12.17	11.84	12.09
4022	NYSE	TTI	Tue, Oct 8, 2013	12.27	12.28	11.96	11.98
4021	NYSE	TTI	Mon, Oct 7, 2013	12.38	12.38	12.16	12.23
4020	NYSE	TTI	Fri, Oct 4, 2013	12.24	12.61	12.24	12.56
4019	NYSE	TTI	Thu, Oct 3, 2013	12.65	12.66	12.19	12.26
4018	NYSE	TTI	Wed, Oct 2, 2013	12.64	12.78	12.50	12.69
4017	NYSE	TTI	Tue, Oct 1, 2013	12.50	12.89	12.50	12.79
4016	NYSE	TTI	Mon, Sep 30, 2013	12.43	12.57	12.24	12.53
4015	NYSE	TTI	Fri, Sep 27, 2013	12.18	12.67	12.17	12.56
4014	NYSE	TTI	Thu, Sep 26, 2013	12.31	12.31	11.99	12.29
4013	NYSE	TTI	Wed, Sep 25, 2013	12.21	12.32	12.11	12.25
4012	NYSE	TTI	Tue, Sep 24, 2013	12.22	12.26	11.97	12.16
4011	NYSE	TTI	Mon, Sep 23, 2013	12.26	12.30	11.99	12.17
4010	NYSE	TTI	Fri, Sep 20, 2013	12.37	12.47	12.26	12.26
4009	NYSE	TTI	Thu, Sep 19, 2013	12.42	12.46	12.30	12.39
4008	NYSE	TTI	Wed, Sep 18, 2013	12.30	12.45	12.13	12.40
4007	NYSE	TTI	Tue, Sep 17, 2013	12.29	12.36	12.16	12.33
4006	NYSE	TTI	Mon, Sep 16, 2013	12.60	12.64	12.21	12.29
4005	NYSE	TTI	Fri, Sep 13, 2013	12.43	12.53	12.20	12.38
4004	NYSE	TTI	Thu, Sep 12, 2013	12.81	12.82	12.39	12.40
4003	NYSE	TTI	Wed, Sep 11, 2013	12.71	12.97	12.58	12.89
4002	NYSE	TTI	Tue, Sep 10, 2013	12.41	12.76	12.32	12.75
4001	NYSE	TTI	Mon, Sep 9, 2013	12.25	12.46	12.21	12.37
4000	NYSE	TTI	Fri, Sep 6, 2013	12.39	12.51	11.99	12.18
3999	NYSE	TTI	Thu, Sep 5, 2013	12.23	12.54	12.17	12.32
3998	NYSE	TTI	Wed, Sep 4, 2013	11.98	12.20	11.94	12.19
3997	NYSE	TTI	Tue, Sep 3, 2013	11.94	12.02	11.66	11.95
3996	NYSE	TTI	Fri, Aug 30, 2013	11.80	11.83	11.58	11.75
3995	NYSE	TTI	Thu, Aug 29, 2013	11.77	11.95	11.71	11.78
3994	NYSE	TTI	Wed, Aug 28, 2013	11.59	12.05	11.52	11.83
3993	NYSE	TTI	Tue, Aug 27, 2013	11.83	11.97	11.56	11.59
3992	NYSE	TTI	Mon, Aug 26, 2013	11.70	12.16	11.63	11.98
3991	NYSE	TTI	Fri, Aug 23, 2013	11.77	11.92	11.58	11.70
3990	NYSE	TTI	Thu, Aug 22, 2013	11.54	11.95	11.54	11.80
3989	NYSE	TTI	Wed, Aug 21, 2013	11.66	11.67	11.45	11.54
3988	NYSE	TTI	Tue, Aug 20, 2013	11.49	11.97	11.33	11.73
3987	NYSE	TTI	Mon, Aug 19, 2013	11.69	11.69	11.34	11.50
3986	NYSE	TTI	Fri, Aug 16, 2013	11.50	11.72	11.44	11.69
3985	NYSE	TTI	Thu, Aug 15, 2013	11.50	11.58	11.30	11.58
3984	NYSE	TTI	Wed, Aug 14, 2013	11.49	11.68	11.47	11.60
3983	NYSE	TTI	Tue, Aug 13, 2013	11.35	11.48	11.20	11.47
3982	NYSE	TTI	Mon, Aug 12, 2013	11.29	11.43	11.08	11.35
3981	NYSE	TTI	Fri, Aug 9, 2013	11.22	11.39	10.91	11.35
3980	NYSE	TTI	Thu, Aug 8, 2013	10.93	11.46	10.87	11.31
3979	NYSE	TTI	Wed, Aug 7, 2013	9.54	10.91	9.41	10.81
3978	NYSE	TTI	Tue, Aug 6, 2013	10.40	10.49	9.74	9.89
3977	NYSE	TTI	Mon, Aug 5, 2013	10.36	10.47	10.25	10.46
3976	NYSE	TTI	Fri, Aug 2, 2013	10.27	10.45	10.23	10.37
3975	NYSE	TTI	Thu, Aug 1, 2013	10.30	10.38	10.24	10.29
3974	NYSE	TTI	Wed, Jul 31, 2013	9.99	10.26	9.99	10.12
3973	NYSE	TTI	Tue, Jul 30, 2013	10.06	10.13	9.81	9.96
3972	NYSE	TTI	Mon, Jul 29, 2013	10.19	10.23	9.98	10.02
3971	NYSE	TTI	Fri, Jul 26, 2013	10.36	10.36	10.09	10.21
3970	NYSE	TTI	Thu, Jul 25, 2013	10.21	10.50	10.11	10.49
3969	NYSE	TTI	Wed, Jul 24, 2013	10.68	10.68	10.25	10.30
3968	NYSE	TTI	Tue, Jul 23, 2013	10.73	10.76	10.52	10.63
3967	NYSE	TTI	Mon, Jul 22, 2013	10.85	10.87	10.59	10.66
3966	NYSE	TTI	Fri, Jul 19, 2013	10.87	11.00	10.66	10.83
3965	NYSE	TTI	Thu, Jul 18, 2013	10.91	10.91	10.73	10.90
3964	NYSE	TTI	Wed, Jul 17, 2013	11.10	11.10	10.85	10.88
3963	NYSE	TTI	Tue, Jul 16, 2013	11.05	11.12	10.89	11.06
3962	NYSE	TTI	Mon, Jul 15, 2013	11.13	11.16	10.94	11.06
3961	NYSE	TTI	Fri, Jul 12, 2013	11.03	11.19	10.91	11.13
3960	NYSE	TTI	Thu, Jul 11, 2013	11.05	11.14	10.95	11.08
3959	NYSE	TTI	Wed, Jul 10, 2013	10.98	11.03	10.77	10.84
3958	NYSE	TTI	Tue, Jul 9, 2013	10.91	11.05	10.85	11.02
3957	NYSE	TTI	Mon, Jul 8, 2013	10.95	11.12	10.81	10.86
3956	NYSE	TTI	Fri, Jul 5, 2013	10.64	10.90	10.46	10.90
3955	NYSE	TTI	Wed, Jul 3, 2013	10.26	10.56	10.26	10.49
3954	NYSE	TTI	Tue, Jul 2, 2013	10.52	10.63	10.32	10.39
3953	NYSE	TTI	Mon, Jul 1, 2013	10.35	10.55	10.22	10.53
3952	NYSE	TTI	Fri, Jun 28, 2013	9.98	10.34	9.93	10.26
3951	NYSE	TTI	Thu, Jun 27, 2013	10.29	10.35	9.90	10.01
3950	NYSE	TTI	Wed, Jun 26, 2013	10.34	10.36	10.15	10.18
3949	NYSE	TTI	Tue, Jun 25, 2013	10.28	10.34	10.12	10.27
3948	NYSE	TTI	Mon, Jun 24, 2013	10.33	10.36	9.90	10.16
3947	NYSE	TTI	Fri, Jun 21, 2013	10.62	10.64	10.08	10.53
3946	NYSE	TTI	Thu, Jun 20, 2013	11.00	11.10	10.44	10.57
3945	NYSE	TTI	Wed, Jun 19, 2013	10.99	11.23	10.96	11.21
3944	NYSE	TTI	Tue, Jun 18, 2013	10.93	11.16	10.90	11.01
3943	NYSE	TTI	Mon, Jun 17, 2013	10.85	10.95	10.78	10.94
3942	NYSE	TTI	Fri, Jun 14, 2013	10.87	11.16	10.63	10.68
3941	NYSE	TTI	Thu, Jun 13, 2013	10.41	10.86	10.33	10.86
3940	NYSE	TTI	Wed, Jun 12, 2013	10.75	10.82	10.43	10.44
3939	NYSE	TTI	Tue, Jun 11, 2013	10.72	10.84	10.54	10.60
3938	NYSE	TTI	Mon, Jun 10, 2013	11.00	11.00	10.71	10.86
3937	NYSE	TTI	Fri, Jun 7, 2013	10.86	11.05	10.80	10.98
3936	NYSE	TTI	Thu, Jun 6, 2013	10.66	10.89	10.53	10.78
3935	NYSE	TTI	Wed, Jun 5, 2013	10.85	10.95	10.67	10.69
3934	NYSE	TTI	Tue, Jun 4, 2013	10.96	11.48	10.82	10.86
3933	NYSE	TTI	Mon, Jun 3, 2013	10.49	11.00	10.38	10.98
3932	NYSE	TTI	Fri, May 31, 2013	10.16	10.54	10.16	10.41
3931	NYSE	TTI	Thu, May 30, 2013	9.79	10.28	9.71	10.28
3930	NYSE	TTI	Wed, May 29, 2013	9.89	10.00	9.70	9.82
3929	NYSE	TTI	Tue, May 28, 2013	9.88	10.16	9.84	10.00
3928	NYSE	TTI	Fri, May 24, 2013	9.55	9.70	9.37	9.69
3927	NYSE	TTI	Thu, May 23, 2013	9.64	9.78	9.48	9.64
3926	NYSE	TTI	Wed, May 22, 2013	10.13	10.22	9.69	9.90
3925	NYSE	TTI	Tue, May 21, 2013	10.26	10.34	9.97	10.14
3924	NYSE	TTI	Mon, May 20, 2013	10.08	10.36	10.00	10.30
3923	NYSE	TTI	Fri, May 17, 2013	10.15	10.38	9.93	10.08
3922	NYSE	TTI	Thu, May 16, 2013	9.44	9.58	9.32	9.50
3921	NYSE	TTI	Wed, May 15, 2013	9.33	9.47	9.22	9.43
3920	NYSE	TTI	Tue, May 14, 2013	9.23	9.44	9.21	9.43
3919	NYSE	TTI	Mon, May 13, 2013	9.18	9.18	9.00	9.17
3918	NYSE	TTI	Fri, May 10, 2013	8.99	9.21	8.87	9.18
3917	NYSE	TTI	Thu, May 9, 2013	8.88	9.05	8.85	9.04
3916	NYSE	TTI	Wed, May 8, 2013	9.26	9.26	8.19	9.02
3915	NYSE	TTI	Tue, May 7, 2013	9.26	9.46	9.18	9.40
3914	NYSE	TTI	Mon, May 6, 2013	9.33	9.41	9.17	9.24
3913	NYSE	TTI	Fri, May 3, 2013	9.28	9.51	9.18	9.35
3912	NYSE	TTI	Thu, May 2, 2013	8.98	9.22	8.90	9.12
3911	NYSE	TTI	Wed, May 1, 2013	9.05	9.14	8.93	8.95
3910	NYSE	TTI	Tue, Apr 30, 2013	9.15	9.16	8.96	9.13
3909	NYSE	TTI	Mon, Apr 29, 2013	9.00	9.18	8.87	9.13
3908	NYSE	TTI	Fri, Apr 26, 2013	8.82	9.01	8.67	8.96
3907	NYSE	TTI	Thu, Apr 25, 2013	8.97	9.13	8.76	8.83
3906	NYSE	TTI	Wed, Apr 24, 2013	8.68	8.99	8.67	8.97
3905	NYSE	TTI	Tue, Apr 23, 2013	8.57	8.75	8.45	8.69
3904	NYSE	TTI	Mon, Apr 22, 2013	8.32	8.52	8.15	8.52
3903	NYSE	TTI	Fri, Apr 19, 2013	8.52	8.59	8.23	8.29
3902	NYSE	TTI	Thu, Apr 18, 2013	8.47	8.54	8.24	8.51
3901	NYSE	TTI	Wed, Apr 17, 2013	8.67	8.67	8.25	8.41
3900	NYSE	TTI	Tue, Apr 16, 2013	8.85	8.96	8.60	8.78
3899	NYSE	TTI	Mon, Apr 15, 2013	9.27	9.34	8.66	8.70
3898	NYSE	TTI	Fri, Apr 12, 2013	9.72	9.82	9.39	9.42
3897	NYSE	TTI	Thu, Apr 11, 2013	9.85	9.90	9.61	9.83
3896	NYSE	TTI	Wed, Apr 10, 2013	9.67	9.91	9.61	9.84
3895	NYSE	TTI	Tue, Apr 9, 2013	9.56	9.73	9.42	9.64
3894	NYSE	TTI	Mon, Apr 8, 2013	9.35	9.58	9.23	9.53
3893	NYSE	TTI	Fri, Apr 5, 2013	8.70	9.32	8.57	9.31
3892	NYSE	TTI	Thu, Apr 4, 2013	9.05	9.07	8.80	8.90
3891	NYSE	TTI	Wed, Apr 3, 2013	9.54	9.54	8.90	9.05
3890	NYSE	TTI	Tue, Apr 2, 2013	9.72	9.77	9.49	9.51
3889	NYSE	TTI	Mon, Apr 1, 2013	10.23	10.30	9.57	9.68
3888	NYSE	TTI	Thu, Mar 28, 2013	10.47	10.48	10.22	10.26
3887	NYSE	TTI	Wed, Mar 27, 2013	10.47	10.48	10.02	10.45
3886	NYSE	TTI	Tue, Mar 26, 2013	10.38	10.74	10.31	10.47
3885	NYSE	TTI	Mon, Mar 25, 2013	9.95	10.38	9.95	10.30
3884	NYSE	TTI	Fri, Mar 22, 2013	9.72	9.85	9.54	9.79
3883	NYSE	TTI	Thu, Mar 21, 2013	9.59	9.76	9.47	9.70
3882	NYSE	TTI	Wed, Mar 20, 2013	9.55	9.69	9.46	9.66
3881	NYSE	TTI	Tue, Mar 19, 2013	9.93	9.93	9.29	9.49
3880	NYSE	TTI	Mon, Mar 18, 2013	9.90	10.00	9.78	9.89
3879	NYSE	TTI	Fri, Mar 15, 2013	10.21	10.30	10.07	10.08
3878	NYSE	TTI	Thu, Mar 14, 2013	9.82	10.21	9.79	10.20
3877	NYSE	TTI	Wed, Mar 13, 2013	9.68	9.89	9.68	9.78
3876	NYSE	TTI	Tue, Mar 12, 2013	9.73	9.97	9.58	9.64
3875	NYSE	TTI	Mon, Mar 11, 2013	9.16	9.81	9.16	9.71
3874	NYSE	TTI	Fri, Mar 8, 2013	9.00	9.12	8.85	9.08
3873	NYSE	TTI	Thu, Mar 7, 2013	8.87	8.97	8.87	8.94
3872	NYSE	TTI	Wed, Mar 6, 2013	8.85	9.00	8.78	8.89
3871	NYSE	TTI	Tue, Mar 5, 2013	8.80	8.90	8.71	8.84
3870	NYSE	TTI	Mon, Mar 4, 2013	8.90	8.95	8.52	8.79
3869	NYSE	TTI	Fri, Mar 1, 2013	9.15	9.15	8.84	8.96
3868	NYSE	TTI	Thu, Feb 28, 2013	9.03	9.46	9.03	9.23
3867	NYSE	TTI	Wed, Feb 27, 2013	8.87	9.03	8.81	8.99
3866	NYSE	TTI	Tue, Feb 26, 2013	8.94	9.04	8.79	8.87
3865	NYSE	TTI	Mon, Feb 25, 2013	9.24	9.35	8.89	8.89
3864	NYSE	TTI	Fri, Feb 22, 2013	9.27	9.38	9.16	9.22
3863	NYSE	TTI	Thu, Feb 21, 2013	9.32	9.32	8.94	9.16
3862	NYSE	TTI	Wed, Feb 20, 2013	9.61	9.61	9.38	9.38
3861	NYSE	TTI	Tue, Feb 19, 2013	9.59	9.69	9.52	9.62
3860	NYSE	TTI	Fri, Feb 15, 2013	9.62	9.66	9.42	9.57
3859	NYSE	TTI	Thu, Feb 14, 2013	9.31	9.68	9.28	9.61
3858	NYSE	TTI	Wed, Feb 13, 2013	9.26	9.35	9.23	9.34
3857	NYSE	TTI	Tue, Feb 12, 2013	9.23	9.27	9.16	9.26
3856	NYSE	TTI	Mon, Feb 11, 2013	9.32	9.39	9.16	9.22
3855	NYSE	TTI	Fri, Feb 8, 2013	9.20	9.31	9.18	9.28
3854	NYSE	TTI	Thu, Feb 7, 2013	9.05	9.36	9.05	9.18
3853	NYSE	TTI	Wed, Feb 6, 2013	8.65	8.84	8.51	8.84
3852	NYSE	TTI	Tue, Feb 5, 2013	8.61	8.82	8.58	8.74
3851	NYSE	TTI	Mon, Feb 4, 2013	8.61	8.75	8.55	8.56
3850	NYSE	TTI	Fri, Feb 1, 2013	8.58	8.67	8.38	8.61
3849	NYSE	TTI	Thu, Jan 31, 2013	8.18	8.52	8.15	8.50
3848	NYSE	TTI	Wed, Jan 30, 2013	8.72	8.76	8.22	8.24
3847	NYSE	TTI	Tue, Jan 29, 2013	8.70	8.83	8.66	8.77
3846	NYSE	TTI	Mon, Jan 28, 2013	8.64	8.70	8.53	8.70
3845	NYSE	TTI	Fri, Jan 25, 2013	8.56	8.71	8.50	8.60
3844	NYSE	TTI	Thu, Jan 24, 2013	8.53	8.73	8.48	8.55
3843	NYSE	TTI	Wed, Jan 23, 2013	8.58	8.62	8.48	8.52
3842	NYSE	TTI	Tue, Jan 22, 2013	8.29	8.63	8.22	8.58
3841	NYSE	TTI	Fri, Jan 18, 2013	8.08	8.29	8.08	8.26
3840	NYSE	TTI	Thu, Jan 17, 2013	8.15	8.20	8.09	8.10
3839	NYSE	TTI	Wed, Jan 16, 2013	8.03	8.12	8.00	8.08
3838	NYSE	TTI	Tue, Jan 15, 2013	7.92	8.09	7.90	8.07
3837	NYSE	TTI	Mon, Jan 14, 2013	8.11	8.15	7.96	7.97
3836	NYSE	TTI	Fri, Jan 11, 2013	8.19	8.28	8.00	8.12
3835	NYSE	TTI	Thu, Jan 10, 2013	8.29	8.30	8.11	8.18
3834	NYSE	TTI	Wed, Jan 9, 2013	8.34	8.34	8.18	8.27
3833	NYSE	TTI	Tue, Jan 8, 2013	8.14	8.41	8.11	8.33
3832	NYSE	TTI	Mon, Jan 7, 2013	8.04	8.08	7.94	8.08
3831	NYSE	TTI	Fri, Jan 4, 2013	7.95	8.12	7.95	8.07
3830	NYSE	TTI	Thu, Jan 3, 2013	7.97	8.10	7.88	7.90
3829	NYSE	TTI	Wed, Jan 2, 2013	7.84	8.01	7.72	7.95
3828	NYSE	TTI	Mon, Dec 31, 2012	7.38	7.62	7.33	7.59
3827	NYSE	TTI	Fri, Dec 28, 2012	7.36	7.50	7.33	7.40
3826	NYSE	TTI	Thu, Dec 27, 2012	7.49	7.50	7.30	7.44
3825	NYSE	TTI	Wed, Dec 26, 2012	7.51	7.65	7.42	7.49
3824	NYSE	TTI	Mon, Dec 24, 2012	7.50	7.64	7.42	7.49
3823	NYSE	TTI	Fri, Dec 21, 2012	7.40	7.50	7.36	7.50
3822	NYSE	TTI	Thu, Dec 20, 2012	7.59	7.61	7.46	7.54
3821	NYSE	TTI	Wed, Dec 19, 2012	7.61	7.75	7.52	7.59
3820	NYSE	TTI	Tue, Dec 18, 2012	7.39	7.64	7.30	7.61
3819	NYSE	TTI	Mon, Dec 17, 2012	7.27	7.30	7.14	7.29
3818	NYSE	TTI	Fri, Dec 14, 2012	7.14	7.29	7.11	7.21
3817	NYSE	TTI	Thu, Dec 13, 2012	7.20	7.23	7.12	7.17
3816	NYSE	TTI	Wed, Dec 12, 2012	7.20	7.30	7.15	7.23
3815	NYSE	TTI	Tue, Dec 11, 2012	7.04	7.18	6.99	7.14
3814	NYSE	TTI	Mon, Dec 10, 2012	6.90	7.00	6.84	6.98
3813	NYSE	TTI	Fri, Dec 7, 2012	6.92	6.99	6.81	6.88
3812	NYSE	TTI	Thu, Dec 6, 2012	7.03	7.10	6.83	6.88
3811	NYSE	TTI	Wed, Dec 5, 2012	7.08	7.13	6.97	7.02
3810	NYSE	TTI	Tue, Dec 4, 2012	6.93	7.08	6.90	7.05
3809	NYSE	TTI	Mon, Dec 3, 2012	7.08	7.13	6.89	6.94
3808	NYSE	TTI	Fri, Nov 30, 2012	6.98	7.06	6.85	7.00
3807	NYSE	TTI	Thu, Nov 29, 2012	6.83	7.00	6.81	6.94
3806	NYSE	TTI	Wed, Nov 28, 2012	6.71	6.76	6.54	6.75
3805	NYSE	TTI	Tue, Nov 27, 2012	6.83	6.96	6.73	6.75
3804	NYSE	TTI	Mon, Nov 26, 2012	6.81	6.90	6.73	6.87
3803	NYSE	TTI	Fri, Nov 23, 2012	6.84	6.92	6.74	6.86
3802	NYSE	TTI	Wed, Nov 21, 2012	6.69	6.88	6.62	6.78
3801	NYSE	TTI	Tue, Nov 20, 2012	6.47	6.74	6.40	6.70
3800	NYSE	TTI	Mon, Nov 19, 2012	6.10	6.45	6.10	6.41
3799	NYSE	TTI	Fri, Nov 16, 2012	6.01	6.14	5.78	5.95
3798	NYSE	TTI	Thu, Nov 15, 2012	5.71	6.04	5.71	6.00
3797	NYSE	TTI	Wed, Nov 14, 2012	5.61	5.73	5.55	5.67
3796	NYSE	TTI	Tue, Nov 13, 2012	5.56	5.84	5.55	5.62
3795	NYSE	TTI	Mon, Nov 12, 2012	5.86	5.86	5.58	5.59
3794	NYSE	TTI	Fri, Nov 9, 2012	5.77	5.98	5.69	5.85
3793	NYSE	TTI	Thu, Nov 8, 2012	5.93	6.00	5.81	5.82
3792	NYSE	TTI	Wed, Nov 7, 2012	5.99	5.99	5.88	5.95
3791	NYSE	TTI	Tue, Nov 6, 2012	5.54	6.14	5.37	6.12
3790	NYSE	TTI	Mon, Nov 5, 2012	5.48	5.62	5.36	5.49
3789	NYSE	TTI	Fri, Nov 2, 2012	5.53	5.62	5.42	5.47
3788	NYSE	TTI	Thu, Nov 1, 2012	5.38	5.50	5.35	5.48
3787	NYSE	TTI	Wed, Oct 31, 2012	5.58	5.63	5.35	5.35
3786	NYSE	TTI	Fri, Oct 26, 2012	5.63	5.75	5.56	5.58
3785	NYSE	TTI	Thu, Oct 25, 2012	5.71	5.77	5.62	5.66
3784	NYSE	TTI	Wed, Oct 24, 2012	5.84	5.88	5.58	5.66
3783	NYSE	TTI	Tue, Oct 23, 2012	5.82	5.83	5.60	5.77
3782	NYSE	TTI	Mon, Oct 22, 2012	5.96	6.01	5.86	5.92
3781	NYSE	TTI	Fri, Oct 19, 2012	6.07	6.08	5.86	5.98
3780	NYSE	TTI	Thu, Oct 18, 2012	6.15	6.22	6.10	6.10
3779	NYSE	TTI	Wed, Oct 17, 2012	6.02	6.14	5.96	6.14
3778	NYSE	TTI	Tue, Oct 16, 2012	6.03	6.09	5.99	6.01
3777	NYSE	TTI	Mon, Oct 15, 2012	5.99	5.99	5.86	5.97
3776	NYSE	TTI	Fri, Oct 12, 2012	6.07	6.08	5.95	5.99
3775	NYSE	TTI	Thu, Oct 11, 2012	5.96	6.06	5.92	6.05
3774	NYSE	TTI	Wed, Oct 10, 2012	6.01	6.05	5.85	5.88
3773	NYSE	TTI	Tue, Oct 9, 2012	5.96	6.07	5.93	6.01
3772	NYSE	TTI	Mon, Oct 8, 2012	6.06	6.07	5.95	5.96
3771	NYSE	TTI	Fri, Oct 5, 2012	5.97	6.12	5.97	6.12
3770	NYSE	TTI	Thu, Oct 4, 2012	6.00	6.05	5.93	5.94
3769	NYSE	TTI	Wed, Oct 3, 2012	6.18	6.18	5.93	5.97
3768	NYSE	TTI	Tue, Oct 2, 2012	6.20	6.22	6.11	6.21
3767	NYSE	TTI	Mon, Oct 1, 2012	6.10	6.20	6.05	6.18
3766	NYSE	TTI	Fri, Sep 28, 2012	6.11	6.16	6.05	6.05
3765	NYSE	TTI	Thu, Sep 27, 2012	6.08	6.19	6.05	6.17
3764	NYSE	TTI	Wed, Sep 26, 2012	6.21	6.21	6.00	6.04
3763	NYSE	TTI	Tue, Sep 25, 2012	6.43	6.58	6.20	6.21
3762	NYSE	TTI	Mon, Sep 24, 2012	6.42	6.48	6.34	6.40
3761	NYSE	TTI	Fri, Sep 21, 2012	6.72	6.80	6.51	6.52
3760	NYSE	TTI	Thu, Sep 20, 2012	6.76	6.82	6.47	6.63
3759	NYSE	TTI	Wed, Sep 19, 2012	6.70	6.75	6.50	6.53
3758	NYSE	TTI	Tue, Sep 18, 2012	6.86	6.88	6.65	6.67
3757	NYSE	TTI	Mon, Sep 17, 2012	6.92	7.03	6.85	6.87
3756	NYSE	TTI	Fri, Sep 14, 2012	6.70	7.01	6.70	6.95
3755	NYSE	TTI	Thu, Sep 13, 2012	6.78	6.80	6.69	6.70
3754	NYSE	TTI	Wed, Sep 12, 2012	6.84	6.86	6.70	6.75
3753	NYSE	TTI	Tue, Sep 11, 2012	6.73	6.83	6.67	6.78
3752	NYSE	TTI	Mon, Sep 10, 2012	6.52	6.79	6.51	6.70
3751	NYSE	TTI	Fri, Sep 7, 2012	6.50	6.64	6.48	6.50
3750	NYSE	TTI	Thu, Sep 6, 2012	6.46	6.53	6.42	6.49
3749	NYSE	TTI	Wed, Sep 5, 2012	6.40	6.44	6.33	6.39
3748	NYSE	TTI	Tue, Sep 4, 2012	6.40	6.45	6.20	6.37
3747	NYSE	TTI	Fri, Aug 31, 2012	6.59	6.64	6.36	6.41
3746	NYSE	TTI	Thu, Aug 30, 2012	6.71	6.73	6.43	6.50
3745	NYSE	TTI	Wed, Aug 29, 2012	6.98	6.99	6.79	6.80
3744	NYSE	TTI	Tue, Aug 28, 2012	6.79	7.02	6.78	6.98
3743	NYSE	TTI	Mon, Aug 27, 2012	6.86	6.89	6.76	6.81
3742	NYSE	TTI	Fri, Aug 24, 2012	6.78	6.86	6.70	6.83
3741	NYSE	TTI	Thu, Aug 23, 2012	6.77	6.92	6.75	6.81
3740	NYSE	TTI	Wed, Aug 22, 2012	6.62	6.78	6.59	6.75
3739	NYSE	TTI	Tue, Aug 21, 2012	6.65	6.73	6.52	6.60
3738	NYSE	TTI	Mon, Aug 20, 2012	6.68	6.70	6.58	6.60
3737	NYSE	TTI	Fri, Aug 17, 2012	6.67	6.74	6.66	6.73
3736	NYSE	TTI	Thu, Aug 16, 2012	6.60	6.72	6.55	6.68
3735	NYSE	TTI	Wed, Aug 15, 2012	6.48	6.60	6.48	6.60
3734	NYSE	TTI	Tue, Aug 14, 2012	6.62	6.70	6.46	6.47
3733	NYSE	TTI	Mon, Aug 13, 2012	6.79	6.79	6.52	6.59
3732	NYSE	TTI	Fri, Aug 10, 2012	6.86	6.91	6.71	6.79
3731	NYSE	TTI	Thu, Aug 9, 2012	6.58	7.00	6.58	6.92
3730	NYSE	TTI	Wed, Aug 8, 2012	6.81	7.05	6.37	6.56
3729	NYSE	TTI	Tue, Aug 7, 2012	7.07	7.11	6.84	6.91
3728	NYSE	TTI	Mon, Aug 6, 2012	7.01	7.20	6.82	6.97
3727	NYSE	TTI	Fri, Aug 3, 2012	6.65	7.00	6.52	6.98
3726	NYSE	TTI	Thu, Aug 2, 2012	6.66	6.82	6.41	6.45
3725	NYSE	TTI	Wed, Aug 1, 2012	7.01	7.03	6.74	6.75
3724	NYSE	TTI	Tue, Jul 31, 2012	7.06	7.18	6.90	6.93
3723	NYSE	TTI	Mon, Jul 30, 2012	7.06	7.15	6.94	7.12
3722	NYSE	TTI	Fri, Jul 27, 2012	6.69	7.10	6.62	7.05
3721	NYSE	TTI	Thu, Jul 26, 2012	6.79	6.86	6.57	6.65
3720	NYSE	TTI	Wed, Jul 25, 2012	6.74	6.77	6.57	6.62
3719	NYSE	TTI	Tue, Jul 24, 2012	6.95	6.95	6.65	6.69
3718	NYSE	TTI	Mon, Jul 23, 2012	7.11	7.14	6.93	6.93
3717	NYSE	TTI	Fri, Jul 20, 2012	7.43	7.57	7.26	7.32
3716	NYSE	TTI	Thu, Jul 19, 2012	7.40	7.57	7.30	7.45
3715	NYSE	TTI	Wed, Jul 18, 2012	7.03	7.33	7.00	7.33
3714	NYSE	TTI	Tue, Jul 17, 2012	6.92	7.10	6.79	7.04
3713	NYSE	TTI	Mon, Jul 16, 2012	6.86	6.90	6.75	6.87
3712	NYSE	TTI	Fri, Jul 13, 2012	6.98	7.05	6.86	6.89
3711	NYSE	TTI	Thu, Jul 12, 2012	7.01	7.04	6.83	6.97
3710	NYSE	TTI	Wed, Jul 11, 2012	7.03	7.20	6.98	7.11
3709	NYSE	TTI	Tue, Jul 10, 2012	7.10	7.22	6.95	7.01
3708	NYSE	TTI	Mon, Jul 9, 2012	7.00	7.06	6.94	7.02
3707	NYSE	TTI	Fri, Jul 6, 2012	7.10	7.12	6.95	7.02
3706	NYSE	TTI	Thu, Jul 5, 2012	7.38	7.44	7.19	7.23
3705	NYSE	TTI	Tue, Jul 3, 2012	7.08	7.48	7.02	7.41
3704	NYSE	TTI	Mon, Jul 2, 2012	7.12	7.13	6.94	7.04
3703	NYSE	TTI	Fri, Jun 29, 2012	6.85	7.13	6.69	7.13
3702	NYSE	TTI	Thu, Jun 28, 2012	6.35	6.65	6.28	6.64
3701	NYSE	TTI	Wed, Jun 27, 2012	6.29	6.50	6.19	6.44
3700	NYSE	TTI	Tue, Jun 26, 2012	6.34	6.35	6.15	6.26
3699	NYSE	TTI	Mon, Jun 25, 2012	6.66	6.66	6.30	6.34
3698	NYSE	TTI	Fri, Jun 22, 2012	6.84	6.89	6.73	6.81
3697	NYSE	TTI	Thu, Jun 21, 2012	7.04	7.10	6.75	6.77
3696	NYSE	TTI	Wed, Jun 20, 2012	6.91	7.14	6.86	7.04
3695	NYSE	TTI	Tue, Jun 19, 2012	6.60	6.99	6.57	6.92
3694	NYSE	TTI	Mon, Jun 18, 2012	6.52	6.58	6.38	6.54
3693	NYSE	TTI	Fri, Jun 15, 2012	6.61	6.76	6.50	6.63
3692	NYSE	TTI	Thu, Jun 14, 2012	6.35	6.62	6.29	6.59
3691	NYSE	TTI	Wed, Jun 13, 2012	6.41	6.45	6.19	6.28
3690	NYSE	TTI	Tue, Jun 12, 2012	6.43	6.46	6.20	6.45
3689	NYSE	TTI	Mon, Jun 11, 2012	6.67	6.85	6.38	6.38
3688	NYSE	TTI	Fri, Jun 8, 2012	6.60	6.60	6.38	6.56
3687	NYSE	TTI	Thu, Jun 7, 2012	6.78	6.99	6.60	6.67
3686	NYSE	TTI	Wed, Jun 6, 2012	6.47	6.73	6.44	6.62
3685	NYSE	TTI	Tue, Jun 5, 2012	6.14	6.39	6.12	6.34
3684	NYSE	TTI	Mon, Jun 4, 2012	6.21	6.29	6.09	6.17
3683	NYSE	TTI	Fri, Jun 1, 2012	6.18	6.30	6.14	6.17
3682	NYSE	TTI	Thu, May 31, 2012	6.55	6.57	6.22	6.39
3681	NYSE	TTI	Wed, May 30, 2012	6.84	6.84	6.51	6.55
3680	NYSE	TTI	Tue, May 29, 2012	6.74	7.09	6.72	6.97
3679	NYSE	TTI	Fri, May 25, 2012	6.78	6.78	6.58	6.63
3678	NYSE	TTI	Thu, May 24, 2012	6.88	6.97	6.64	6.77
3677	NYSE	TTI	Wed, May 23, 2012	6.74	6.87	6.54	6.86
3676	NYSE	TTI	Tue, May 22, 2012	6.98	7.03	6.75	6.81
3675	NYSE	TTI	Mon, May 21, 2012	6.84	7.01	6.72	6.98
3674	NYSE	TTI	Fri, May 18, 2012	6.41	6.97	6.41	6.81
3673	NYSE	TTI	Thu, May 17, 2012	6.59	6.62	6.27	6.35
3672	NYSE	TTI	Wed, May 16, 2012	6.71	6.94	6.59	6.59
3671	NYSE	TTI	Tue, May 15, 2012	6.90	6.93	6.61	6.68
3670	NYSE	TTI	Mon, May 14, 2012	7.07	7.07	6.87	6.92
3669	NYSE	TTI	Fri, May 11, 2012	7.24	7.32	7.12	7.20
3668	NYSE	TTI	Thu, May 10, 2012	7.46	7.59	7.26	7.37
3667	NYSE	TTI	Wed, May 9, 2012	7.84	7.96	6.80	7.34
3666	NYSE	TTI	Tue, May 8, 2012	8.10	8.21	7.89	8.20
3665	NYSE	TTI	Mon, May 7, 2012	8.04	8.24	7.82	8.21
3664	NYSE	TTI	Fri, May 4, 2012	8.26	8.28	7.94	8.09
3663	NYSE	TTI	Thu, May 3, 2012	8.63	8.73	8.34	8.35
3662	NYSE	TTI	Wed, May 2, 2012	8.67	8.74	8.53	8.62
3661	NYSE	TTI	Tue, May 1, 2012	8.73	9.06	8.68	8.73
3660	NYSE	TTI	Mon, Apr 30, 2012	8.64	8.75	8.61	8.71
3659	NYSE	TTI	Fri, Apr 27, 2012	8.82	8.87	8.66	8.69
3658	NYSE	TTI	Thu, Apr 26, 2012	8.65	8.86	8.63	8.78
3657	NYSE	TTI	Wed, Apr 25, 2012	8.62	8.73	8.50	8.69
3656	NYSE	TTI	Tue, Apr 24, 2012	8.20	8.59	8.09	8.50
3655	NYSE	TTI	Mon, Apr 23, 2012	7.70	8.19	7.57	8.15
3654	NYSE	TTI	Fri, Apr 20, 2012	8.19	8.29	7.81	7.87
3653	NYSE	TTI	Thu, Apr 19, 2012	8.17	8.25	8.00	8.04
3652	NYSE	TTI	Wed, Apr 18, 2012	8.26	8.37	8.12	8.13
3651	NYSE	TTI	Tue, Apr 17, 2012	8.72	8.74	8.25	8.29
3650	NYSE	TTI	Mon, Apr 16, 2012	8.77	8.83	8.50	8.60
3649	NYSE	TTI	Fri, Apr 13, 2012	9.28	9.28	8.90	9.03
3648	NYSE	TTI	Thu, Apr 12, 2012	8.98	9.43	8.93	9.37
3647	NYSE	TTI	Wed, Apr 11, 2012	8.95	9.06	8.85	8.97
3646	NYSE	TTI	Tue, Apr 10, 2012	9.06	9.07	8.73	8.81
3645	NYSE	TTI	Mon, Apr 9, 2012	8.89	9.15	8.82	9.07
3644	NYSE	TTI	Thu, Apr 5, 2012	9.28	9.41	9.15	9.20
3643	NYSE	TTI	Wed, Apr 4, 2012	9.52	9.60	9.30	9.36
3642	NYSE	TTI	Tue, Apr 3, 2012	9.77	9.79	9.48	9.72
3641	NYSE	TTI	Mon, Apr 2, 2012	9.39	9.80	9.29	9.77
3640	NYSE	TTI	Fri, Mar 30, 2012	9.56	9.57	9.32	9.42
3639	NYSE	TTI	Thu, Mar 29, 2012	9.28	9.47	9.22	9.44
3638	NYSE	TTI	Wed, Mar 28, 2012	9.50	9.57	9.23	9.38
3637	NYSE	TTI	Tue, Mar 27, 2012	9.53	9.63	9.37	9.55
3636	NYSE	TTI	Mon, Mar 26, 2012	9.59	9.60	9.40	9.49
3635	NYSE	TTI	Fri, Mar 23, 2012	8.88	9.45	8.88	9.42
3634	NYSE	TTI	Thu, Mar 22, 2012	9.09	9.18	8.82	8.87
3633	NYSE	TTI	Wed, Mar 21, 2012	9.36	9.38	9.16	9.26
3632	NYSE	TTI	Tue, Mar 20, 2012	9.48	9.55	9.33	9.35
3631	NYSE	TTI	Mon, Mar 19, 2012	9.41	9.80	9.33	9.60
3630	NYSE	TTI	Fri, Mar 16, 2012	9.35	9.51	9.33	9.38
3629	NYSE	TTI	Thu, Mar 15, 2012	9.45	9.48	9.26	9.36
3628	NYSE	TTI	Wed, Mar 14, 2012	9.75	9.81	9.36	9.42
3627	NYSE	TTI	Tue, Mar 13, 2012	9.48	9.79	9.48	9.77
3626	NYSE	TTI	Mon, Mar 12, 2012	9.59	9.68	9.29	9.39
3625	NYSE	TTI	Fri, Mar 9, 2012	9.18	9.61	9.12	9.61
3624	NYSE	TTI	Thu, Mar 8, 2012	9.07	9.24	8.95	9.20
3623	NYSE	TTI	Wed, Mar 7, 2012	8.88	9.03	8.75	9.02
3622	NYSE	TTI	Tue, Mar 6, 2012	8.85	8.88	8.69	8.81
3621	NYSE	TTI	Mon, Mar 5, 2012	9.01	9.09	8.89	8.99
3620	NYSE	TTI	Fri, Mar 2, 2012	9.16	9.26	8.97	9.07
3619	NYSE	TTI	Thu, Mar 1, 2012	9.17	9.30	9.12	9.20
3618	NYSE	TTI	Wed, Feb 29, 2012	9.82	9.84	9.08	9.09
3617	NYSE	TTI	Tue, Feb 28, 2012	10.11	10.23	9.80	9.84
3616	NYSE	TTI	Mon, Feb 27, 2012	10.36	10.36	10.01	10.07
3615	NYSE	TTI	Fri, Feb 24, 2012	10.53	10.59	10.44	10.49
3614	NYSE	TTI	Thu, Feb 23, 2012	10.38	10.51	10.15	10.49
3613	NYSE	TTI	Wed, Feb 22, 2012	10.32	10.45	10.24	10.34
3612	NYSE	TTI	Tue, Feb 21, 2012	10.41	10.59	10.27	10.35
3611	NYSE	TTI	Fri, Feb 17, 2012	10.22	10.49	10.22	10.42
3610	NYSE	TTI	Thu, Feb 16, 2012	9.96	10.22	9.84	10.15
3609	NYSE	TTI	Wed, Feb 15, 2012	10.20	10.20	9.85	9.94
3608	NYSE	TTI	Tue, Feb 14, 2012	10.13	10.20	9.96	10.10
3607	NYSE	TTI	Mon, Feb 13, 2012	10.18	10.28	9.94	10.17
3606	NYSE	TTI	Fri, Feb 10, 2012	10.07	10.32	9.99	10.00
3605	NYSE	TTI	Thu, Feb 9, 2012	10.59	10.61	10.21	10.22
3604	NYSE	TTI	Wed, Feb 8, 2012	10.50	10.66	10.29	10.55
3603	NYSE	TTI	Tue, Feb 7, 2012	10.46	10.53	10.28	10.46
3602	NYSE	TTI	Mon, Feb 6, 2012	10.25	10.53	10.16	10.53
3601	NYSE	TTI	Fri, Feb 3, 2012	10.08	10.39	10.00	10.31
3600	NYSE	TTI	Thu, Feb 2, 2012	9.59	9.92	9.55	9.90
3599	NYSE	TTI	Wed, Feb 1, 2012	9.41	9.65	9.22	9.59
3598	NYSE	TTI	Tue, Jan 31, 2012	9.57	9.62	9.22	9.34
3597	NYSE	TTI	Mon, Jan 30, 2012	9.32	9.49	9.14	9.45
3596	NYSE	TTI	Fri, Jan 27, 2012	9.36	9.61	9.33	9.46
3595	NYSE	TTI	Thu, Jan 26, 2012	9.81	9.87	9.37	9.44
3594	NYSE	TTI	Wed, Jan 25, 2012	9.48	9.79	9.26	9.71
3593	NYSE	TTI	Tue, Jan 24, 2012	9.24	9.55	9.00	9.51
3592	NYSE	TTI	Mon, Jan 23, 2012	9.45	9.45	9.27	9.35
3591	NYSE	TTI	Fri, Jan 20, 2012	9.44	9.54	9.32	9.46
3590	NYSE	TTI	Thu, Jan 19, 2012	9.50	9.62	9.35	9.43
3589	NYSE	TTI	Wed, Jan 18, 2012	9.02	9.45	9.02	9.43
3588	NYSE	TTI	Tue, Jan 17, 2012	8.97	9.12	8.83	9.02
3587	NYSE	TTI	Fri, Jan 13, 2012	8.99	9.08	8.75	8.87
3586	NYSE	TTI	Thu, Jan 12, 2012	9.42	9.46	9.14	9.18
3585	NYSE	TTI	Wed, Jan 11, 2012	9.62	9.68	9.42	9.42
3584	NYSE	TTI	Tue, Jan 10, 2012	9.51	9.71	9.51	9.71
3583	NYSE	TTI	Mon, Jan 9, 2012	9.40	9.48	9.23	9.32
3582	NYSE	TTI	Fri, Jan 6, 2012	9.57	9.64	9.23	9.38
3581	NYSE	TTI	Thu, Jan 5, 2012	9.22	9.73	8.98	9.61
3580	NYSE	TTI	Wed, Jan 4, 2012	9.84	9.84	9.56	9.72
3579	NYSE	TTI	Tue, Jan 3, 2012	9.66	9.97	9.64	9.94
3578	NYSE	TTI	Fri, Dec 30, 2011	9.35	9.53	9.34	9.34
3577	NYSE	TTI	Thu, Dec 29, 2011	9.22	9.47	9.22	9.39
3576	NYSE	TTI	Wed, Dec 28, 2011	9.24	9.30	8.99	9.17
3575	NYSE	TTI	Tue, Dec 27, 2011	9.29	9.40	9.13	9.23
3574	NYSE	TTI	Fri, Dec 23, 2011	9.33	9.36	9.15	9.35
3573	NYSE	TTI	Thu, Dec 22, 2011	9.15	9.37	9.10	9.29
3572	NYSE	TTI	Wed, Dec 21, 2011	8.97	9.10	8.67	9.06
3571	NYSE	TTI	Tue, Dec 20, 2011	8.59	9.02	8.53	8.98
3570	NYSE	TTI	Mon, Dec 19, 2011	8.59	8.64	8.24	8.30
3569	NYSE	TTI	Fri, Dec 16, 2011	8.23	8.61	8.13	8.51
3568	NYSE	TTI	Thu, Dec 15, 2011	8.26	8.26	7.92	8.06
3567	NYSE	TTI	Wed, Dec 14, 2011	8.49	8.53	8.05	8.06
3566	NYSE	TTI	Tue, Dec 13, 2011	9.05	9.16	8.59	8.62
3565	NYSE	TTI	Mon, Dec 12, 2011	9.08	9.08	8.65	8.95
3564	NYSE	TTI	Fri, Dec 9, 2011	9.00	9.36	8.85	9.28
3563	NYSE	TTI	Thu, Dec 8, 2011	9.38	9.41	8.95	8.99
3562	NYSE	TTI	Wed, Dec 7, 2011	9.35	9.49	9.15	9.46
3561	NYSE	TTI	Tue, Dec 6, 2011	9.49	9.56	9.25	9.43
3560	NYSE	TTI	Mon, Dec 5, 2011	9.58	9.58	9.35	9.47
3559	NYSE	TTI	Fri, Dec 2, 2011	9.51	9.69	9.31	9.36
3558	NYSE	TTI	Thu, Dec 1, 2011	9.15	9.41	9.09	9.35
3557	NYSE	TTI	Wed, Nov 30, 2011	8.70	9.20	8.56	9.18
3556	NYSE	TTI	Tue, Nov 29, 2011	8.43	8.46	8.21	8.22
3555	NYSE	TTI	Mon, Nov 28, 2011	7.82	8.44	7.82	8.39
3554	NYSE	TTI	Fri, Nov 25, 2011	7.41	7.78	7.38	7.39
3553	NYSE	TTI	Wed, Nov 23, 2011	7.97	7.97	7.48	7.49
3552	NYSE	TTI	Tue, Nov 22, 2011	8.25	8.38	8.03	8.05
3551	NYSE	TTI	Mon, Nov 21, 2011	8.63	8.63	8.18	8.28
3550	NYSE	TTI	Fri, Nov 18, 2011	9.00	9.09	8.78	8.85
3549	NYSE	TTI	Thu, Nov 17, 2011	9.25	9.31	8.88	8.96
3548	NYSE	TTI	Wed, Nov 16, 2011	9.03	9.52	8.99	9.27
3547	NYSE	TTI	Tue, Nov 15, 2011	8.96	9.24	8.87	9.16
3546	NYSE	TTI	Mon, Nov 14, 2011	9.25	9.32	8.87	9.00
3545	NYSE	TTI	Fri, Nov 11, 2011	9.19	9.49	9.17	9.32
3544	NYSE	TTI	Thu, Nov 10, 2011	9.17	9.21	8.85	9.03
3543	NYSE	TTI	Wed, Nov 9, 2011	9.10	9.18	8.86	8.88
3542	NYSE	TTI	Tue, Nov 8, 2011	9.34	9.50	9.08	9.43
3541	NYSE	TTI	Mon, Nov 7, 2011	9.83	9.83	8.95	9.24
3540	NYSE	TTI	Fri, Nov 4, 2011	9.48	10.09	9.37	9.85
3539	NYSE	TTI	Thu, Nov 3, 2011	9.69	9.75	9.39	9.68
3538	NYSE	TTI	Wed, Nov 2, 2011	9.36	9.51	9.12	9.49
3537	NYSE	TTI	Tue, Nov 1, 2011	8.85	9.36	8.73	9.08
3536	NYSE	TTI	Mon, Oct 31, 2011	9.99	10.00	9.49	9.50
3535	NYSE	TTI	Fri, Oct 28, 2011	10.09	10.53	9.98	10.21
3534	NYSE	TTI	Thu, Oct 27, 2011	10.09	10.35	9.95	10.07
3533	NYSE	TTI	Wed, Oct 26, 2011	9.51	9.83	9.08	9.75
3532	NYSE	TTI	Tue, Oct 25, 2011	9.27	9.40	8.90	9.25
3531	NYSE	TTI	Mon, Oct 24, 2011	9.02	9.30	8.99	9.27
3530	NYSE	TTI	Fri, Oct 21, 2011	9.22	9.22	8.79	9.00
3529	NYSE	TTI	Thu, Oct 20, 2011	8.98	9.01	8.58	9.01
3528	NYSE	TTI	Wed, Oct 19, 2011	9.37	9.48	8.91	8.99
3527	NYSE	TTI	Tue, Oct 18, 2011	8.72	9.52	8.49	9.45
3526	NYSE	TTI	Mon, Oct 17, 2011	8.73	8.91	8.61	8.71
3525	NYSE	TTI	Fri, Oct 14, 2011	8.57	8.84	8.46	8.81
3524	NYSE	TTI	Thu, Oct 13, 2011	8.26	8.47	8.08	8.40
3523	NYSE	TTI	Wed, Oct 12, 2011	8.48	8.60	8.33	8.36
3522	NYSE	TTI	Tue, Oct 11, 2011	7.96	8.41	7.92	8.33
3521	NYSE	TTI	Mon, Oct 10, 2011	7.90	8.09	7.83	8.07
3520	NYSE	TTI	Fri, Oct 7, 2011	7.95	8.01	7.38	7.62
3519	NYSE	TTI	Thu, Oct 6, 2011	7.68	7.95	7.63	7.85
3518	NYSE	TTI	Wed, Oct 5, 2011	7.60	7.74	7.40	7.70
3517	NYSE	TTI	Tue, Oct 4, 2011	6.86	7.61	6.77	7.55
3516	NYSE	TTI	Mon, Oct 3, 2011	7.56	7.73	6.93	6.99
3515	NYSE	TTI	Fri, Sep 30, 2011	7.93	8.14	7.71	7.72
3514	NYSE	TTI	Thu, Sep 29, 2011	8.34	8.49	7.83	8.16
3513	NYSE	TTI	Wed, Sep 28, 2011	8.78	8.85	8.01	8.07
3512	NYSE	TTI	Tue, Sep 27, 2011	8.95	9.15	8.66	8.76
3511	NYSE	TTI	Mon, Sep 26, 2011	8.52	8.62	8.05	8.58
3510	NYSE	TTI	Fri, Sep 23, 2011	8.36	8.64	8.25	8.42
3509	NYSE	TTI	Thu, Sep 22, 2011	8.48	8.48	8.07	8.45
3508	NYSE	TTI	Wed, Sep 21, 2011	9.79	9.89	8.85	8.89
3507	NYSE	TTI	Tue, Sep 20, 2011	10.01	10.17	9.78	9.79
3506	NYSE	TTI	Mon, Sep 19, 2011	9.81	10.06	9.51	9.96
3505	NYSE	TTI	Fri, Sep 16, 2011	10.80	10.97	10.14	10.14
3504	NYSE	TTI	Thu, Sep 15, 2011	10.39	10.77	10.25	10.75
3503	NYSE	TTI	Wed, Sep 14, 2011	10.06	10.48	10.00	10.19
3502	NYSE	TTI	Tue, Sep 13, 2011	9.65	10.04	9.48	9.96
3501	NYSE	TTI	Mon, Sep 12, 2011	9.35	9.70	9.19	9.58
3500	NYSE	TTI	Fri, Sep 9, 2011	9.83	9.99	9.39	9.51
3499	NYSE	TTI	Thu, Sep 8, 2011	10.05	10.28	9.86	9.96
3498	NYSE	TTI	Wed, Sep 7, 2011	9.56	10.15	9.56	10.08
3497	NYSE	TTI	Tue, Sep 6, 2011	9.01	9.34	8.83	9.31
3496	NYSE	TTI	Fri, Sep 2, 2011	9.54	9.65	9.19	9.32
3495	NYSE	TTI	Thu, Sep 1, 2011	10.26	10.46	9.88	9.95
3494	NYSE	TTI	Wed, Aug 31, 2011	10.38	10.49	10.08	10.25
3493	NYSE	TTI	Tue, Aug 30, 2011	10.19	10.39	9.91	10.29
3492	NYSE	TTI	Mon, Aug 29, 2011	9.85	10.29	9.81	10.28
3491	NYSE	TTI	Fri, Aug 26, 2011	9.32	9.74	9.10	9.67
3490	NYSE	TTI	Thu, Aug 25, 2011	9.86	10.07	9.34	9.43
3489	NYSE	TTI	Wed, Aug 24, 2011	9.73	9.88	9.37	9.74
3488	NYSE	TTI	Tue, Aug 23, 2011	9.02	9.76	8.96	9.76
3487	NYSE	TTI	Mon, Aug 22, 2011	9.31	9.41	8.87	8.93
3486	NYSE	TTI	Fri, Aug 19, 2011	9.26	9.76	8.95	9.00
3485	NYSE	TTI	Thu, Aug 18, 2011	9.67	9.91	9.52	9.61
3484	NYSE	TTI	Wed, Aug 17, 2011	10.29	10.40	10.06	10.26
3483	NYSE	TTI	Tue, Aug 16, 2011	10.36	10.53	10.04	10.16
3482	NYSE	TTI	Mon, Aug 15, 2011	10.36	10.70	10.23	10.57
3481	NYSE	TTI	Fri, Aug 12, 2011	10.14	10.44	9.88	10.18
3480	NYSE	TTI	Thu, Aug 11, 2011	9.29	10.16	9.05	9.99
3479	NYSE	TTI	Wed, Aug 10, 2011	8.95	9.61	8.89	9.19
3478	NYSE	TTI	Tue, Aug 9, 2011	8.66	9.29	8.10	9.27
3477	NYSE	TTI	Mon, Aug 8, 2011	9.45	9.85	8.44	8.44
3476	NYSE	TTI	Fri, Aug 5, 2011	10.85	10.85	9.60	9.82
3475	NYSE	TTI	Thu, Aug 4, 2011	11.69	11.70	10.67	10.69
3474	NYSE	TTI	Wed, Aug 3, 2011	12.35	12.35	11.50	11.92
3473	NYSE	TTI	Tue, Aug 2, 2011	12.58	12.92	12.34	12.36
3472	NYSE	TTI	Mon, Aug 1, 2011	13.13	13.18	12.56	12.71
3471	NYSE	TTI	Fri, Jul 29, 2011	12.58	12.88	12.49	12.87
3470	NYSE	TTI	Thu, Jul 28, 2011	12.42	13.01	12.41	12.79
3469	NYSE	TTI	Wed, Jul 27, 2011	12.66	12.70	12.21	12.42
3468	NYSE	TTI	Tue, Jul 26, 2011	13.03	13.05	12.68	12.77
3467	NYSE	TTI	Mon, Jul 25, 2011	12.99	13.18	12.81	13.03
3466	NYSE	TTI	Fri, Jul 22, 2011	13.32	13.32	12.98	13.19
3465	NYSE	TTI	Thu, Jul 21, 2011	13.12	13.45	13.06	13.27
3464	NYSE	TTI	Wed, Jul 20, 2011	13.15	13.22	12.81	13.05
3463	NYSE	TTI	Tue, Jul 19, 2011	12.38	13.09	12.37	13.09
3462	NYSE	TTI	Mon, Jul 18, 2011	12.42	12.58	12.21	12.21
3461	NYSE	TTI	Fri, Jul 15, 2011	12.36	12.49	12.17	12.47
3460	NYSE	TTI	Thu, Jul 14, 2011	12.52	12.57	12.09	12.25
3459	NYSE	TTI	Wed, Jul 13, 2011	12.21	12.64	12.21	12.41
3458	NYSE	TTI	Tue, Jul 12, 2011	12.09	12.33	12.06	12.14
3457	NYSE	TTI	Mon, Jul 11, 2011	12.79	12.79	11.89	12.18
3456	NYSE	TTI	Fri, Jul 8, 2011	12.83	13.08	12.78	13.05
3455	NYSE	TTI	Thu, Jul 7, 2011	12.82	13.15	12.67	13.11
3454	NYSE	TTI	Wed, Jul 6, 2011	12.80	12.87	12.54	12.60
3453	NYSE	TTI	Tue, Jul 5, 2011	13.04	13.15	12.79	12.84
3452	NYSE	TTI	Fri, Jul 1, 2011	12.74	13.08	12.64	13.00
3451	NYSE	TTI	Thu, Jun 30, 2011	12.80	13.02	12.64	12.73
3450	NYSE	TTI	Wed, Jun 29, 2011	12.67	12.82	12.49	12.80
3449	NYSE	TTI	Tue, Jun 28, 2011	12.04	12.75	12.04	12.60
3448	NYSE	TTI	Mon, Jun 27, 2011	11.98	12.04	11.70	11.96
3447	NYSE	TTI	Fri, Jun 24, 2011	12.31	12.49	11.98	12.00
3446	NYSE	TTI	Thu, Jun 23, 2011	12.03	12.33	11.63	12.29
3445	NYSE	TTI	Wed, Jun 22, 2011	12.36	12.66	12.29	12.30
3444	NYSE	TTI	Tue, Jun 21, 2011	12.20	12.45	12.18	12.43
3443	NYSE	TTI	Mon, Jun 20, 2011	11.99	12.19	11.87	12.05
3442	NYSE	TTI	Fri, Jun 17, 2011	12.07	12.17	11.85	12.07
3441	NYSE	TTI	Thu, Jun 16, 2011	12.15	12.30	11.73	11.94
3440	NYSE	TTI	Wed, Jun 15, 2011	12.02	12.31	11.88	12.16
3439	NYSE	TTI	Tue, Jun 14, 2011	12.07	12.30	12.06	12.21
3438	NYSE	TTI	Mon, Jun 13, 2011	12.18	12.38	11.67	11.90
3437	NYSE	TTI	Fri, Jun 10, 2011	12.36	12.46	12.14	12.16
3436	NYSE	TTI	Thu, Jun 9, 2011	12.33	12.64	12.22	12.49
3435	NYSE	TTI	Wed, Jun 8, 2011	12.46	12.62	12.16	12.26
3434	NYSE	TTI	Tue, Jun 7, 2011	12.59	12.73	12.39	12.48
3433	NYSE	TTI	Mon, Jun 6, 2011	13.00	13.09	12.42	12.45
3432	NYSE	TTI	Fri, Jun 3, 2011	13.06	13.22	12.90	13.04
3431	NYSE	TTI	Thu, Jun 2, 2011	13.17	13.42	12.93	13.32
3430	NYSE	TTI	Wed, Jun 1, 2011	13.63	13.83	13.14	13.17
3429	NYSE	TTI	Tue, May 31, 2011	13.96	14.16	13.59	13.64
3428	NYSE	TTI	Fri, May 27, 2011	13.49	13.85	13.43	13.76
3427	NYSE	TTI	Thu, May 26, 2011	12.96	13.46	12.93	13.41
3426	NYSE	TTI	Wed, May 25, 2011	12.55	13.04	12.55	12.99
3425	NYSE	TTI	Tue, May 24, 2011	12.78	13.13	12.49	12.60
3424	NYSE	TTI	Mon, May 23, 2011	12.77	12.81	12.57	12.65
3423	NYSE	TTI	Fri, May 20, 2011	13.01	13.14	12.74	13.00
3422	NYSE	TTI	Thu, May 19, 2011	13.36	13.41	12.91	13.03
3421	NYSE	TTI	Wed, May 18, 2011	12.84	13.32	12.79	13.21
3420	NYSE	TTI	Tue, May 17, 2011	12.88	13.09	12.67	12.78
3419	NYSE	TTI	Mon, May 16, 2011	13.23	13.46	12.98	13.01
3418	NYSE	TTI	Fri, May 13, 2011	13.75	13.83	13.29	13.34
3417	NYSE	TTI	Thu, May 12, 2011	13.62	13.94	13.36	13.73
3416	NYSE	TTI	Wed, May 11, 2011	14.28	14.31	13.60	13.70
3415	NYSE	TTI	Tue, May 10, 2011	14.34	14.47	14.12	14.33
3414	NYSE	TTI	Mon, May 9, 2011	13.99	14.50	13.90	14.26
3413	NYSE	TTI	Fri, May 6, 2011	12.96	14.47	12.96	13.98
3412	NYSE	TTI	Thu, May 5, 2011	12.68	13.12	12.46	12.63
3411	NYSE	TTI	Wed, May 4, 2011	13.51	13.51	12.67	12.88
3410	NYSE	TTI	Tue, May 3, 2011	14.10	14.10	13.34	13.52
3409	NYSE	TTI	Mon, May 2, 2011	14.85	15.10	14.12	14.18
3408	NYSE	TTI	Fri, Apr 29, 2011	14.70	15.05	14.70	14.77
3407	NYSE	TTI	Thu, Apr 28, 2011	14.55	14.88	14.43	14.66
3406	NYSE	TTI	Wed, Apr 27, 2011	14.60	14.65	14.05	14.59
3405	NYSE	TTI	Tue, Apr 26, 2011	14.63	14.83	14.46	14.60
3404	NYSE	TTI	Mon, Apr 25, 2011	14.61	14.61	14.42	14.60
3403	NYSE	TTI	Thu, Apr 21, 2011	14.40	14.67	14.24	14.63
3402	NYSE	TTI	Wed, Apr 20, 2011	14.27	14.39	14.08	14.28
3401	NYSE	TTI	Tue, Apr 19, 2011	13.97	14.20	13.76	13.99
3400	NYSE	TTI	Mon, Apr 18, 2011	14.06	14.15	13.88	13.94
3399	NYSE	TTI	Fri, Apr 15, 2011	14.18	14.38	13.88	14.35
3398	NYSE	TTI	Thu, Apr 14, 2011	13.86	14.26	13.78	14.26
3397	NYSE	TTI	Wed, Apr 13, 2011	14.20	14.33	13.89	14.02
3396	NYSE	TTI	Tue, Apr 12, 2011	14.33	14.34	13.79	14.06
3395	NYSE	TTI	Mon, Apr 11, 2011	14.86	14.93	14.18	14.50
3394	NYSE	TTI	Fri, Apr 8, 2011	14.95	15.36	14.75	14.86
3393	NYSE	TTI	Thu, Apr 7, 2011	15.19	15.19	14.70	14.86
3392	NYSE	TTI	Wed, Apr 6, 2011	15.89	15.97	15.04	15.12
3391	NYSE	TTI	Tue, Apr 5, 2011	15.73	15.81	15.29	15.61
3390	NYSE	TTI	Mon, Apr 4, 2011	15.77	16.00	15.71	15.83
3389	NYSE	TTI	Fri, Apr 1, 2011	15.58	15.84	15.45	15.65
3388	NYSE	TTI	Thu, Mar 31, 2011	15.08	15.57	15.08	15.40
3387	NYSE	TTI	Wed, Mar 30, 2011	15.07	15.33	14.86	15.08
3386	NYSE	TTI	Tue, Mar 29, 2011	14.65	15.05	14.50	14.98
3385	NYSE	TTI	Mon, Mar 28, 2011	14.95	15.00	14.60	14.65
3384	NYSE	TTI	Fri, Mar 25, 2011	14.51	15.09	14.35	14.96
3383	NYSE	TTI	Thu, Mar 24, 2011	14.43	14.50	14.27	14.43
3382	NYSE	TTI	Wed, Mar 23, 2011	14.43	14.49	14.22	14.35
3381	NYSE	TTI	Tue, Mar 22, 2011	14.60	14.68	14.23	14.43
3380	NYSE	TTI	Mon, Mar 21, 2011	14.26	14.73	14.19	14.69
3379	NYSE	TTI	Fri, Mar 18, 2011	13.97	14.17	13.68	14.01
3378	NYSE	TTI	Thu, Mar 17, 2011	13.72	14.00	13.55	13.80
3377	NYSE	TTI	Wed, Mar 16, 2011	13.67	13.89	13.27	13.43
3376	NYSE	TTI	Tue, Mar 15, 2011	13.34	13.89	13.25	13.70
3375	NYSE	TTI	Mon, Mar 14, 2011	13.68	13.96	13.44	13.92
3374	NYSE	TTI	Fri, Mar 11, 2011	13.60	14.20	13.41	13.86
3373	NYSE	TTI	Thu, Mar 10, 2011	14.43	14.43	13.67	13.71
3372	NYSE	TTI	Wed, Mar 9, 2011	14.96	15.06	14.54	14.62
3371	NYSE	TTI	Tue, Mar 8, 2011	15.05	15.30	14.68	15.05
3370	NYSE	TTI	Mon, Mar 7, 2011	15.18	15.31	14.38	14.95
3369	NYSE	TTI	Fri, Mar 4, 2011	15.20	15.20	14.70	15.03
3368	NYSE	TTI	Thu, Mar 3, 2011	14.25	15.36	14.17	15.17
3367	NYSE	TTI	Wed, Mar 2, 2011	13.40	14.27	13.40	14.10
3366	NYSE	TTI	Tue, Mar 1, 2011	13.80	13.98	13.06	13.47
3365	NYSE	TTI	Mon, Feb 28, 2011	13.72	13.81	12.94	13.81
3364	NYSE	TTI	Fri, Feb 25, 2011	13.27	13.77	12.96	13.73
3363	NYSE	TTI	Thu, Feb 24, 2011	12.64	12.75	12.48	12.63
3362	NYSE	TTI	Wed, Feb 23, 2011	12.66	12.85	12.45	12.63
3361	NYSE	TTI	Tue, Feb 22, 2011	12.59	13.02	12.50	12.65
3360	NYSE	TTI	Fri, Feb 18, 2011	12.73	12.94	12.55	12.64
3359	NYSE	TTI	Thu, Feb 17, 2011	12.49	12.84	12.47	12.73
3358	NYSE	TTI	Wed, Feb 16, 2011	12.42	12.57	12.34	12.48
3357	NYSE	TTI	Tue, Feb 15, 2011	12.77	12.85	12.26	12.31
3356	NYSE	TTI	Mon, Feb 14, 2011	12.17	12.97	12.17	12.85
3355	NYSE	TTI	Fri, Feb 11, 2011	11.67	12.67	11.45	12.21
3354	NYSE	TTI	Thu, Feb 10, 2011	11.31	11.79	11.31	11.76
3353	NYSE	TTI	Wed, Feb 9, 2011	11.57	11.63	11.31	11.39
3352	NYSE	TTI	Tue, Feb 8, 2011	11.75	11.75	11.46	11.63
3351	NYSE	TTI	Mon, Feb 7, 2011	11.54	11.93	11.53	11.75
3350	NYSE	TTI	Fri, Feb 4, 2011	11.79	11.80	11.49	11.53
3349	NYSE	TTI	Thu, Feb 3, 2011	11.71	11.83	11.45	11.76
3348	NYSE	TTI	Wed, Feb 2, 2011	11.44	11.78	11.38	11.67
3347	NYSE	TTI	Tue, Feb 1, 2011	11.49	11.64	11.26	11.44
3346	NYSE	TTI	Mon, Jan 31, 2011	11.04	11.40	10.85	11.35
3345	NYSE	TTI	Fri, Jan 28, 2011	11.38	11.42	10.97	11.00
3344	NYSE	TTI	Thu, Jan 27, 2011	11.47	11.57	11.31	11.38
3343	NYSE	TTI	Wed, Jan 26, 2011	11.24	11.54	11.09	11.49
3342	NYSE	TTI	Tue, Jan 25, 2011	11.27	11.30	11.03	11.17
3341	NYSE	TTI	Mon, Jan 24, 2011	11.25	11.43	11.19	11.28
3340	NYSE	TTI	Fri, Jan 21, 2011	11.45	11.49	11.12	11.15
3339	NYSE	TTI	Thu, Jan 20, 2011	11.58	11.76	11.10	11.30
3338	NYSE	TTI	Wed, Jan 19, 2011	11.41	11.47	10.98	11.03
3337	NYSE	TTI	Tue, Jan 18, 2011	11.48	11.59	11.32	11.45
3336	NYSE	TTI	Fri, Jan 14, 2011	11.41	11.58	11.18	11.53
3335	NYSE	TTI	Thu, Jan 13, 2011	11.34	11.56	11.26	11.43
3334	NYSE	TTI	Wed, Jan 12, 2011	11.16	11.38	11.06	11.30
3333	NYSE	TTI	Tue, Jan 11, 2011	10.85	11.05	10.70	11.05
3332	NYSE	TTI	Mon, Jan 10, 2011	10.56	10.83	10.49	10.71
3331	NYSE	TTI	Fri, Jan 7, 2011	10.89	11.01	10.41	10.65
3330	NYSE	TTI	Thu, Jan 6, 2011	11.24	11.25	10.80	10.85
3329	NYSE	TTI	Wed, Jan 5, 2011	11.35	11.47	11.05	11.20
3328	NYSE	TTI	Tue, Jan 4, 2011	11.98	12.00	11.35	11.35
3327	NYSE	TTI	Mon, Jan 3, 2011	12.01	12.19	11.90	11.91
3326	NYSE	TTI	Fri, Dec 31, 2010	12.12	12.12	11.87	11.87
3325	NYSE	TTI	Thu, Dec 30, 2010	11.67	12.14	11.67	12.12
3324	NYSE	TTI	Wed, Dec 29, 2010	11.74	11.76	11.66	11.68
3323	NYSE	TTI	Tue, Dec 28, 2010	11.82	11.93	11.72	11.75
3322	NYSE	TTI	Mon, Dec 27, 2010	11.80	11.90	11.67	11.78
3321	NYSE	TTI	Thu, Dec 23, 2010	11.78	11.95	11.74	11.88
3320	NYSE	TTI	Wed, Dec 22, 2010	11.97	11.98	11.75	11.80
3319	NYSE	TTI	Tue, Dec 21, 2010	11.77	12.00	11.77	11.96
3318	NYSE	TTI	Mon, Dec 20, 2010	11.67	11.77	11.59	11.73
3317	NYSE	TTI	Fri, Dec 17, 2010	11.56	11.75	11.38	11.67
3316	NYSE	TTI	Thu, Dec 16, 2010	11.46	11.65	11.43	11.65
3315	NYSE	TTI	Wed, Dec 15, 2010	11.42	11.65	11.42	11.45
3314	NYSE	TTI	Tue, Dec 14, 2010	11.62	11.79	11.43	11.46
3313	NYSE	TTI	Mon, Dec 13, 2010	11.55	11.76	11.53	11.53
3312	NYSE	TTI	Fri, Dec 10, 2010	11.27	11.54	11.22	11.48
3311	NYSE	TTI	Thu, Dec 9, 2010	11.30	11.32	11.09	11.22
3310	NYSE	TTI	Wed, Dec 8, 2010	11.24	11.29	11.08	11.18
3309	NYSE	TTI	Tue, Dec 7, 2010	11.39	11.46	11.15	11.24
3308	NYSE	TTI	Mon, Dec 6, 2010	11.14	11.26	11.04	11.22
3307	NYSE	TTI	Fri, Dec 3, 2010	11.24	11.37	11.08	11.20
3306	NYSE	TTI	Thu, Dec 2, 2010	11.26	11.46	11.19	11.31
3305	NYSE	TTI	Wed, Dec 1, 2010	11.14	11.40	11.10	11.28
3304	NYSE	TTI	Tue, Nov 30, 2010	10.90	11.04	10.70	11.00
3303	NYSE	TTI	Mon, Nov 29, 2010	10.66	11.06	10.60	11.04
3302	NYSE	TTI	Fri, Nov 26, 2010	10.64	10.85	10.54	10.79
3301	NYSE	TTI	Wed, Nov 24, 2010	10.70	10.87	10.53	10.75
3300	NYSE	TTI	Tue, Nov 23, 2010	10.22	10.65	10.16	10.62
3299	NYSE	TTI	Mon, Nov 22, 2010	10.38	10.52	10.30	10.43
3298	NYSE	TTI	Fri, Nov 19, 2010	10.14	10.46	10.09	10.43
3297	NYSE	TTI	Thu, Nov 18, 2010	10.02	10.29	9.95	10.21
3296	NYSE	TTI	Wed, Nov 17, 2010	9.49	9.96	9.49	9.86
3295	NYSE	TTI	Tue, Nov 16, 2010	9.90	9.95	9.52	9.62
3294	NYSE	TTI	Mon, Nov 15, 2010	10.14	10.25	9.94	9.99
3293	NYSE	TTI	Fri, Nov 12, 2010	10.33	10.47	10.06	10.11
3292	NYSE	TTI	Thu, Nov 11, 2010	10.45	10.58	10.30	10.54
3291	NYSE	TTI	Wed, Nov 10, 2010	10.19	10.59	10.00	10.59
3290	NYSE	TTI	Tue, Nov 9, 2010	10.51	10.59	10.06	10.20
3289	NYSE	TTI	Mon, Nov 8, 2010	10.01	10.59	9.93	10.51
3288	NYSE	TTI	Fri, Nov 5, 2010	9.70	10.13	9.65	10.09
3287	NYSE	TTI	Thu, Nov 4, 2010	10.27	10.32	10.07	10.17
3286	NYSE	TTI	Wed, Nov 3, 2010	10.02	10.07	9.82	10.07
3285	NYSE	TTI	Tue, Nov 2, 2010	9.68	10.03	9.65	10.03
3284	NYSE	TTI	Mon, Nov 1, 2010	9.83	9.94	9.41	9.55
3283	NYSE	TTI	Fri, Oct 29, 2010	9.53	9.83	9.49	9.76
3282	NYSE	TTI	Thu, Oct 28, 2010	9.99	9.99	9.50	9.58
3281	NYSE	TTI	Wed, Oct 27, 2010	9.90	9.90	9.41	9.86
3280	NYSE	TTI	Tue, Oct 26, 2010	9.81	10.08	9.75	9.97
3279	NYSE	TTI	Mon, Oct 25, 2010	10.02	10.10	9.80	9.85
3278	NYSE	TTI	Fri, Oct 22, 2010	9.68	9.99	9.68	9.92
3277	NYSE	TTI	Thu, Oct 21, 2010	9.81	9.96	9.55	9.60
3276	NYSE	TTI	Wed, Oct 20, 2010	10.08	10.11	9.75	9.76
3275	NYSE	TTI	Tue, Oct 19, 2010	10.20	10.25	9.96	10.04
3274	NYSE	TTI	Mon, Oct 18, 2010	10.22	10.27	10.13	10.18
3273	NYSE	TTI	Fri, Oct 15, 2010	10.17	10.26	10.11	10.19
3272	NYSE	TTI	Thu, Oct 14, 2010	10.36	10.50	10.01	10.10
3271	NYSE	TTI	Wed, Oct 13, 2010	10.26	10.43	10.20	10.35
3270	NYSE	TTI	Tue, Oct 12, 2010	9.88	10.29	9.71	10.20
3269	NYSE	TTI	Mon, Oct 11, 2010	9.81	10.01	9.76	9.91
3268	NYSE	TTI	Fri, Oct 8, 2010	9.65	9.90	9.51	9.85
3267	NYSE	TTI	Thu, Oct 7, 2010	10.07	10.13	9.45	9.67
3266	NYSE	TTI	Wed, Oct 6, 2010	10.16	10.30	9.86	9.94
3265	NYSE	TTI	Tue, Oct 5, 2010	9.84	10.27	9.74	10.15
3264	NYSE	TTI	Mon, Oct 4, 2010	10.00	10.04	9.60	9.65
3263	NYSE	TTI	Fri, Oct 1, 2010	10.38	10.48	9.98	10.03
3262	NYSE	TTI	Thu, Sep 30, 2010	10.59	10.71	10.05	10.20
3261	NYSE	TTI	Wed, Sep 29, 2010	10.32	10.73	10.25	10.46
3260	NYSE	TTI	Tue, Sep 28, 2010	10.33	10.43	9.93	10.35
3259	NYSE	TTI	Mon, Sep 27, 2010	10.46	10.53	10.22	10.28
3258	NYSE	TTI	Fri, Sep 24, 2010	10.08	10.46	10.03	10.46
3257	NYSE	TTI	Thu, Sep 23, 2010	10.23	10.51	9.85	9.87
3256	NYSE	TTI	Wed, Sep 22, 2010	10.52	10.56	10.25	10.39
3255	NYSE	TTI	Tue, Sep 21, 2010	10.93	10.95	10.42	10.57
3254	NYSE	TTI	Mon, Sep 20, 2010	10.39	10.92	10.20	10.92
3253	NYSE	TTI	Fri, Sep 17, 2010	10.03	10.59	9.81	10.38
3252	NYSE	TTI	Thu, Sep 16, 2010	10.23	10.42	9.75	9.86
3251	NYSE	TTI	Wed, Sep 15, 2010	9.01	11.10	8.84	10.36
3250	NYSE	TTI	Tue, Sep 14, 2010	9.21	9.21	8.93	9.12
3249	NYSE	TTI	Mon, Sep 13, 2010	9.07	9.26	9.03	9.25
3248	NYSE	TTI	Fri, Sep 10, 2010	8.82	9.01	8.73	8.89
3247	NYSE	TTI	Thu, Sep 9, 2010	8.91	9.00	8.64	8.78
3246	NYSE	TTI	Wed, Sep 8, 2010	8.68	8.99	8.68	8.72
3245	NYSE	TTI	Tue, Sep 7, 2010	8.90	8.90	8.60	8.64
3244	NYSE	TTI	Fri, Sep 3, 2010	8.96	8.97	8.79	8.85
3243	NYSE	TTI	Thu, Sep 2, 2010	8.73	8.86	8.59	8.79
3242	NYSE	TTI	Wed, Sep 1, 2010	8.64	8.84	8.47	8.69
3241	NYSE	TTI	Tue, Aug 31, 2010	8.41	8.54	8.24	8.39
3240	NYSE	TTI	Mon, Aug 30, 2010	8.49	8.62	8.40	8.43
3239	NYSE	TTI	Fri, Aug 27, 2010	8.27	8.53	8.08	8.51
3238	NYSE	TTI	Thu, Aug 26, 2010	8.38	8.53	8.14	8.16
3237	NYSE	TTI	Wed, Aug 25, 2010	8.16	8.34	8.00	8.31
3236	NYSE	TTI	Tue, Aug 24, 2010	8.25	8.40	8.10	8.24
3235	NYSE	TTI	Mon, Aug 23, 2010	8.55	8.67	8.37	8.40
3234	NYSE	TTI	Fri, Aug 20, 2010	8.54	8.60	8.32	8.45
3233	NYSE	TTI	Thu, Aug 19, 2010	8.86	8.95	8.50	8.61
3232	NYSE	TTI	Wed, Aug 18, 2010	8.80	9.05	8.62	8.90
3231	NYSE	TTI	Tue, Aug 17, 2010	8.97	8.97	8.80	8.85
3230	NYSE	TTI	Mon, Aug 16, 2010	8.49	8.81	8.49	8.79
3229	NYSE	TTI	Fri, Aug 13, 2010	8.65	8.80	8.52	8.55
3228	NYSE	TTI	Thu, Aug 12, 2010	8.74	8.85	8.52	8.68
3227	NYSE	TTI	Wed, Aug 11, 2010	9.45	9.71	8.84	8.90
3226	NYSE	TTI	Tue, Aug 10, 2010	9.37	9.79	9.01	9.73
3225	NYSE	TTI	Mon, Aug 9, 2010	9.53	9.57	9.36	9.57
3224	NYSE	TTI	Fri, Aug 6, 2010	9.05	9.50	8.74	9.43
3223	NYSE	TTI	Thu, Aug 5, 2010	10.25	10.25	8.45	9.12
3222	NYSE	TTI	Wed, Aug 4, 2010	10.55	10.72	10.32	10.43
3221	NYSE	TTI	Tue, Aug 3, 2010	10.56	10.87	10.44	10.48
3220	NYSE	TTI	Mon, Aug 2, 2010	10.58	10.86	10.47	10.69
3219	NYSE	TTI	Fri, Jul 30, 2010	10.16	10.52	10.09	10.42
3218	NYSE	TTI	Thu, Jul 29, 2010	10.34	10.50	10.07	10.40
3217	NYSE	TTI	Wed, Jul 28, 2010	10.45	10.53	9.95	10.08
3216	NYSE	TTI	Tue, Jul 27, 2010	10.92	10.92	10.17	10.52
3215	NYSE	TTI	Mon, Jul 26, 2010	10.62	10.85	10.52	10.79
3214	NYSE	TTI	Fri, Jul 23, 2010	10.47	10.66	10.11	10.61
3213	NYSE	TTI	Thu, Jul 22, 2010	10.10	10.40	10.05	10.35
3212	NYSE	TTI	Wed, Jul 21, 2010	10.24	10.32	9.64	9.83
3211	NYSE	TTI	Tue, Jul 20, 2010	9.32	10.12	9.22	10.11
3210	NYSE	TTI	Mon, Jul 19, 2010	9.62	9.76	9.23	9.55
3209	NYSE	TTI	Fri, Jul 16, 2010	9.71	9.75	9.45	9.54
3208	NYSE	TTI	Thu, Jul 15, 2010	9.76	9.89	9.48	9.80
3207	NYSE	TTI	Wed, Jul 14, 2010	9.79	10.03	9.64	9.74
3206	NYSE	TTI	Tue, Jul 13, 2010	9.69	9.95	9.48	9.91
3205	NYSE	TTI	Mon, Jul 12, 2010	9.55	9.64	9.12	9.45
3204	NYSE	TTI	Fri, Jul 9, 2010	9.22	9.62	9.17	9.58
3203	NYSE	TTI	Thu, Jul 8, 2010	8.68	9.25	8.62	9.21
3202	NYSE	TTI	Wed, Jul 7, 2010	8.24	8.57	8.08	8.49
3201	NYSE	TTI	Tue, Jul 6, 2010	8.71	8.80	8.12	8.19
3200	NYSE	TTI	Fri, Jul 2, 2010	8.81	8.88	8.49	8.50
3199	NYSE	TTI	Thu, Jul 1, 2010	9.10	9.13	8.63	8.72
3198	NYSE	TTI	Wed, Jun 30, 2010	9.29	9.58	9.03	9.08
3197	NYSE	TTI	Tue, Jun 29, 2010	9.56	9.65	9.18	9.27
3196	NYSE	TTI	Mon, Jun 28, 2010	10.12	10.18	9.83	9.89
3195	NYSE	TTI	Fri, Jun 25, 2010	9.64	10.14	9.45	10.10
3194	NYSE	TTI	Thu, Jun 24, 2010	9.82	9.87	9.56	9.58
3193	NYSE	TTI	Wed, Jun 23, 2010	9.97	10.16	9.65	9.95
3192	NYSE	TTI	Tue, Jun 22, 2010	10.56	10.64	9.96	9.99
3191	NYSE	TTI	Mon, Jun 21, 2010	11.00	11.05	10.41	10.52
3190	NYSE	TTI	Fri, Jun 18, 2010	10.15	10.68	10.04	10.62
3189	NYSE	TTI	Thu, Jun 17, 2010	10.06	10.20	9.92	10.11
3188	NYSE	TTI	Wed, Jun 16, 2010	9.94	10.08	9.71	10.06
3187	NYSE	TTI	Tue, Jun 15, 2010	9.38	10.23	9.34	10.07
3186	NYSE	TTI	Mon, Jun 14, 2010	9.64	9.79	9.22	9.25
3185	NYSE	TTI	Fri, Jun 11, 2010	9.16	9.53	9.05	9.49
3184	NYSE	TTI	Thu, Jun 10, 2010	8.78	9.34	8.71	9.34
3183	NYSE	TTI	Wed, Jun 9, 2010	8.74	9.06	8.49	8.54
3182	NYSE	TTI	Tue, Jun 8, 2010	8.35	8.66	8.20	8.59
3181	NYSE	TTI	Mon, Jun 7, 2010	9.06	9.17	8.22	8.35
3180	NYSE	TTI	Fri, Jun 4, 2010	8.90	9.40	8.57	8.95
3179	NYSE	TTI	Thu, Jun 3, 2010	8.72	9.46	8.72	9.10
3178	NYSE	TTI	Wed, Jun 2, 2010	8.71	8.98	8.23	8.78
3177	NYSE	TTI	Tue, Jun 1, 2010	9.83	9.95	8.62	8.64
3176	NYSE	TTI	Fri, May 28, 2010	11.24	11.24	10.02	10.06
3175	NYSE	TTI	Thu, May 27, 2010	11.01	11.67	10.96	11.27
3174	NYSE	TTI	Wed, May 26, 2010	10.74	11.10	10.48	10.56
3173	NYSE	TTI	Tue, May 25, 2010	9.78	10.65	9.64	10.56
3172	NYSE	TTI	Mon, May 24, 2010	10.54	10.75	10.25	10.25
3171	NYSE	TTI	Fri, May 21, 2010	9.91	10.74	9.81	10.58
3170	NYSE	TTI	Thu, May 20, 2010	10.68	10.68	10.18	10.20
3169	NYSE	TTI	Wed, May 19, 2010	11.50	11.56	10.87	11.16
3168	NYSE	TTI	Tue, May 18, 2010	12.12	12.35	11.50	11.59
3167	NYSE	TTI	Mon, May 17, 2010	12.00	12.36	11.65	11.86
3166	NYSE	TTI	Fri, May 14, 2010	12.13	12.29	11.55	11.97
3165	NYSE	TTI	Thu, May 13, 2010	12.38	12.50	12.07	12.31
3164	NYSE	TTI	Wed, May 12, 2010	11.85	12.47	11.69	12.45
3163	NYSE	TTI	Tue, May 11, 2010	11.56	12.27	11.51	11.82
3162	NYSE	TTI	Mon, May 10, 2010	11.65	11.76	11.21	11.76
3161	NYSE	TTI	Fri, May 7, 2010	10.88	11.24	10.58	10.80
3160	NYSE	TTI	Thu, May 6, 2010	11.79	12.32	10.19	11.06
3159	NYSE	TTI	Wed, May 5, 2010	11.54	11.98	11.26	11.86
3158	NYSE	TTI	Tue, May 4, 2010	12.14	12.18	11.54	11.90
3157	NYSE	TTI	Mon, May 3, 2010	12.41	12.56	12.09	12.39
3156	NYSE	TTI	Fri, Apr 30, 2010	14.24	14.24	12.09	12.29
3155	NYSE	TTI	Thu, Apr 29, 2010	14.09	14.26	13.59	14.24
3154	NYSE	TTI	Wed, Apr 28, 2010	13.83	14.06	13.67	13.93
3153	NYSE	TTI	Tue, Apr 27, 2010	14.32	14.40	13.68	13.72
3152	NYSE	TTI	Mon, Apr 26, 2010	14.30	14.64	14.15	14.39
3151	NYSE	TTI	Fri, Apr 23, 2010	13.71	14.28	13.67	14.27
3150	NYSE	TTI	Thu, Apr 22, 2010	13.50	13.86	13.21	13.75
3149	NYSE	TTI	Wed, Apr 21, 2010	13.79	13.80	13.42	13.70
3148	NYSE	TTI	Tue, Apr 20, 2010	13.08	13.54	12.95	13.43
3147	NYSE	TTI	Mon, Apr 19, 2010	12.83	13.11	12.50	13.02
3146	NYSE	TTI	Fri, Apr 16, 2010	13.20	13.38	12.73	12.98
3145	NYSE	TTI	Thu, Apr 15, 2010	13.11	13.40	12.94	13.22
3144	NYSE	TTI	Wed, Apr 14, 2010	13.00	13.19	12.84	13.07
3143	NYSE	TTI	Tue, Apr 13, 2010	12.92	13.04	12.66	12.89
3142	NYSE	TTI	Mon, Apr 12, 2010	13.16	13.23	12.96	12.97
3141	NYSE	TTI	Fri, Apr 9, 2010	13.12	13.25	13.00	13.10
3140	NYSE	TTI	Thu, Apr 8, 2010	13.07	13.19	12.70	13.09
3139	NYSE	TTI	Wed, Apr 7, 2010	13.29	13.45	13.10	13.19
3138	NYSE	TTI	Tue, Apr 6, 2010	13.28	13.61	13.06	13.44
3137	NYSE	TTI	Mon, Apr 5, 2010	12.99	13.61	12.95	13.45
3136	NYSE	TTI	Thu, Apr 1, 2010	12.44	13.00	12.44	13.00
3135	NYSE	TTI	Wed, Mar 31, 2010	12.36	12.60	12.19	12.22
3134	NYSE	TTI	Tue, Mar 30, 2010	12.49	12.68	12.12	12.37
3133	NYSE	TTI	Mon, Mar 29, 2010	12.12	12.55	11.92	12.40
3132	NYSE	TTI	Fri, Mar 26, 2010	12.34	12.49	11.76	11.92
3131	NYSE	TTI	Thu, Mar 25, 2010	12.90	13.10	12.20	12.22
3130	NYSE	TTI	Wed, Mar 24, 2010	12.65	13.12	12.41	12.74
3129	NYSE	TTI	Tue, Mar 23, 2010	12.60	12.80	12.32	12.70
3128	NYSE	TTI	Mon, Mar 22, 2010	12.18	12.68	12.04	12.56
3127	NYSE	TTI	Fri, Mar 19, 2010	13.05	13.05	12.12	12.34
3126	NYSE	TTI	Thu, Mar 18, 2010	12.99	13.12	12.84	12.96
3125	NYSE	TTI	Wed, Mar 17, 2010	13.39	13.50	13.05	13.07
3124	NYSE	TTI	Tue, Mar 16, 2010	12.86	13.30	12.69	13.30
3123	NYSE	TTI	Mon, Mar 15, 2010	13.05	13.19	12.34	12.74
3122	NYSE	TTI	Fri, Mar 12, 2010	13.10	13.18	12.89	13.10
3121	NYSE	TTI	Thu, Mar 11, 2010	12.68	12.99	12.54	12.97
3120	NYSE	TTI	Wed, Mar 10, 2010	12.74	13.07	12.63	12.79
3119	NYSE	TTI	Tue, Mar 9, 2010	12.67	13.11	12.66	12.80
3118	NYSE	TTI	Mon, Mar 8, 2010	12.68	12.76	12.29	12.72
3117	NYSE	TTI	Fri, Mar 5, 2010	12.48	12.72	12.44	12.65
3116	NYSE	TTI	Thu, Mar 4, 2010	12.18	12.39	12.11	12.39
3115	NYSE	TTI	Wed, Mar 3, 2010	11.81	12.25	11.75	12.12
3114	NYSE	TTI	Tue, Mar 2, 2010	11.75	11.99	11.42	11.71
3113	NYSE	TTI	Mon, Mar 1, 2010	10.47	11.82	10.47	11.74
3112	NYSE	TTI	Fri, Feb 26, 2010	10.78	10.84	9.92	10.08
3111	NYSE	TTI	Thu, Feb 25, 2010	10.04	10.54	9.73	10.39
3110	NYSE	TTI	Wed, Feb 24, 2010	10.22	10.59	10.10	10.25
3109	NYSE	TTI	Tue, Feb 23, 2010	11.00	11.00	10.17	10.20
3108	NYSE	TTI	Mon, Feb 22, 2010	11.23	11.55	10.98	11.06
3107	NYSE	TTI	Fri, Feb 19, 2010	10.99	11.18	10.88	11.13
3106	NYSE	TTI	Thu, Feb 18, 2010	10.60	11.03	10.55	11.00
3105	NYSE	TTI	Wed, Feb 17, 2010	10.68	10.73	10.49	10.60
3104	NYSE	TTI	Tue, Feb 16, 2010	10.41	10.62	10.37	10.57
3103	NYSE	TTI	Fri, Feb 12, 2010	9.95	10.26	9.76	10.26
3102	NYSE	TTI	Thu, Feb 11, 2010	9.69	10.17	9.44	10.15
3101	NYSE	TTI	Wed, Feb 10, 2010	9.62	9.90	9.40	9.71
3100	NYSE	TTI	Tue, Feb 9, 2010	9.48	9.91	9.48	9.65
3099	NYSE	TTI	Mon, Feb 8, 2010	9.39	9.68	9.20	9.26
3098	NYSE	TTI	Fri, Feb 5, 2010	9.67	9.71	8.94	9.40
3097	NYSE	TTI	Thu, Feb 4, 2010	10.30	10.34	9.60	9.61
3096	NYSE	TTI	Wed, Feb 3, 2010	10.54	10.75	10.24	10.47
3095	NYSE	TTI	Tue, Feb 2, 2010	10.65	10.75	10.47	10.64
3094	NYSE	TTI	Mon, Feb 1, 2010	10.52	10.71	10.40	10.67
3093	NYSE	TTI	Fri, Jan 29, 2010	10.72	11.04	10.29	10.46
3092	NYSE	TTI	Thu, Jan 28, 2010	11.27	11.57	10.58	10.67
3091	NYSE	TTI	Wed, Jan 27, 2010	10.92	11.23	10.83	11.20
3090	NYSE	TTI	Tue, Jan 26, 2010	11.17	11.33	10.91	11.06
3089	NYSE	TTI	Mon, Jan 25, 2010	11.17	11.54	11.04	11.21
3088	NYSE	TTI	Fri, Jan 22, 2010	11.73	11.76	10.88	11.02
3087	NYSE	TTI	Thu, Jan 21, 2010	11.92	12.11	11.66	11.75
3086	NYSE	TTI	Wed, Jan 20, 2010	12.18	12.26	11.76	11.95
3085	NYSE	TTI	Tue, Jan 19, 2010	12.08	12.64	11.97	12.40
3084	NYSE	TTI	Fri, Jan 15, 2010	12.32	12.32	11.67	12.02
3083	NYSE	TTI	Thu, Jan 14, 2010	12.22	12.59	12.20	12.27
3082	NYSE	TTI	Wed, Jan 13, 2010	12.29	12.38	11.98	12.31
3081	NYSE	TTI	Tue, Jan 12, 2010	12.20	12.43	11.86	12.17
3080	NYSE	TTI	Mon, Jan 11, 2010	12.87	12.87	12.23	12.34
3079	NYSE	TTI	Fri, Jan 8, 2010	12.49	12.68	12.26	12.68
3078	NYSE	TTI	Thu, Jan 7, 2010	12.34	12.70	12.02	12.63
3077	NYSE	TTI	Wed, Jan 6, 2010	12.10	12.55	12.05	12.32
3076	NYSE	TTI	Tue, Jan 5, 2010	11.72	12.16	11.52	12.09
3075	NYSE	TTI	Mon, Jan 4, 2010	11.37	11.93	11.37	11.88
3074	NYSE	TTI	Thu, Dec 31, 2009	10.87	11.25	10.79	11.08
3073	NYSE	TTI	Wed, Dec 30, 2009	10.50	11.00	10.50	10.90
3072	NYSE	TTI	Tue, Dec 29, 2009	10.01	10.79	9.96	10.56
3071	NYSE	TTI	Mon, Dec 28, 2009	10.19	10.26	9.86	10.02
3070	NYSE	TTI	Thu, Dec 24, 2009	10.15	10.18	10.08	10.15
3069	NYSE	TTI	Wed, Dec 23, 2009	10.19	10.25	9.89	10.16
3068	NYSE	TTI	Tue, Dec 22, 2009	10.08	10.18	9.98	10.03
3067	NYSE	TTI	Mon, Dec 21, 2009	9.99	10.10	9.85	10.03
3066	NYSE	TTI	Fri, Dec 18, 2009	9.83	9.91	9.59	9.85
3065	NYSE	TTI	Thu, Dec 17, 2009	9.78	9.86	9.63	9.69
3064	NYSE	TTI	Wed, Dec 16, 2009	9.93	10.17	9.83	9.88
3063	NYSE	TTI	Tue, Dec 15, 2009	9.67	10.00	9.67	9.79
3062	NYSE	TTI	Mon, Dec 14, 2009	9.53	9.83	9.47	9.83
3061	NYSE	TTI	Fri, Dec 11, 2009	9.33	9.48	9.30	9.45
3060	NYSE	TTI	Thu, Dec 10, 2009	9.13	9.30	9.02	9.22
3059	NYSE	TTI	Wed, Dec 9, 2009	9.29	9.29	8.72	9.01
3058	NYSE	TTI	Tue, Dec 8, 2009	9.66	9.79	9.21	9.25
3057	NYSE	TTI	Mon, Dec 7, 2009	9.87	10.08	9.77	9.83
3056	NYSE	TTI	Fri, Dec 4, 2009	10.12	10.28	9.73	9.90
3055	NYSE	TTI	Thu, Dec 3, 2009	10.03	10.11	9.80	9.84
3054	NYSE	TTI	Wed, Dec 2, 2009	10.29	10.30	9.93	10.00
3053	NYSE	TTI	Tue, Dec 1, 2009	10.48	10.67	10.33	10.37
3052	NYSE	TTI	Mon, Nov 30, 2009	9.85	10.41	9.80	10.36
3051	NYSE	TTI	Fri, Nov 27, 2009	9.90	10.05	9.66	9.86
3050	NYSE	TTI	Wed, Nov 25, 2009	10.50	10.66	10.32	10.48
3049	NYSE	TTI	Tue, Nov 24, 2009	10.39	10.58	10.22	10.39
3048	NYSE	TTI	Mon, Nov 23, 2009	10.25	10.59	10.22	10.34
3047	NYSE	TTI	Fri, Nov 20, 2009	10.05	10.12	9.89	9.98
3046	NYSE	TTI	Thu, Nov 19, 2009	10.59	10.59	10.01	10.11
3045	NYSE	TTI	Wed, Nov 18, 2009	10.89	10.99	10.55	10.70
3044	NYSE	TTI	Tue, Nov 17, 2009	10.86	10.92	10.43	10.84
3043	NYSE	TTI	Mon, Nov 16, 2009	10.53	11.15	10.46	10.95
3042	NYSE	TTI	Fri, Nov 13, 2009	10.31	10.60	10.15	10.29
3041	NYSE	TTI	Thu, Nov 12, 2009	11.06	11.31	10.34	10.39
3040	NYSE	TTI	Wed, Nov 11, 2009	11.10	11.62	10.77	11.08
3039	NYSE	TTI	Tue, Nov 10, 2009	11.30	11.52	10.75	10.91
3038	NYSE	TTI	Mon, Nov 9, 2009	10.18	11.51	10.18	11.36
3037	NYSE	TTI	Fri, Nov 6, 2009	9.64	9.90	9.46	9.63
3036	NYSE	TTI	Thu, Nov 5, 2009	9.45	9.91	9.26	9.91
3035	NYSE	TTI	Wed, Nov 4, 2009	9.68	9.78	9.29	9.34
3034	NYSE	TTI	Tue, Nov 3, 2009	9.16	9.55	9.01	9.49
3033	NYSE	TTI	Mon, Nov 2, 2009	9.58	9.93	9.22	9.35
3032	NYSE	TTI	Fri, Oct 30, 2009	9.97	9.97	9.33	9.46
3031	NYSE	TTI	Thu, Oct 29, 2009	9.94	10.16	9.82	10.06
3030	NYSE	TTI	Wed, Oct 28, 2009	10.14	10.24	9.60	9.69
3029	NYSE	TTI	Tue, Oct 27, 2009	10.23	10.46	10.01	10.15
3028	NYSE	TTI	Mon, Oct 26, 2009	10.69	11.19	10.10	10.22
3027	NYSE	TTI	Fri, Oct 23, 2009	11.32	11.44	10.56	10.70
3026	NYSE	TTI	Thu, Oct 22, 2009	10.96	11.35	10.82	11.22
3025	NYSE	TTI	Wed, Oct 21, 2009	10.59	11.48	10.43	11.07
3024	NYSE	TTI	Tue, Oct 20, 2009	10.98	10.99	10.10	10.60
3023	NYSE	TTI	Mon, Oct 19, 2009	10.78	11.00	10.56	10.93
3022	NYSE	TTI	Fri, Oct 16, 2009	10.40	10.88	10.13	10.77
3021	NYSE	TTI	Thu, Oct 15, 2009	10.01	10.69	9.90	10.49
3020	NYSE	TTI	Wed, Oct 14, 2009	9.63	10.06	9.60	10.05
3019	NYSE	TTI	Tue, Oct 13, 2009	9.49	9.60	9.33	9.41
3018	NYSE	TTI	Mon, Oct 12, 2009	9.67	9.85	9.44	9.50
3017	NYSE	TTI	Fri, Oct 9, 2009	9.85	9.91	9.38	9.49
3016	NYSE	TTI	Thu, Oct 8, 2009	9.76	9.93	9.66	9.85
3015	NYSE	TTI	Wed, Oct 7, 2009	9.74	9.85	9.48	9.60
3014	NYSE	TTI	Tue, Oct 6, 2009	9.63	9.80	9.51	9.80
3013	NYSE	TTI	Mon, Oct 5, 2009	9.08	9.48	9.03	9.41
3012	NYSE	TTI	Fri, Oct 2, 2009	8.88	9.14	8.68	9.00
3011	NYSE	TTI	Thu, Oct 1, 2009	9.62	9.65	9.07	9.10
3010	NYSE	TTI	Wed, Sep 30, 2009	10.09	10.09	9.46	9.69
3009	NYSE	TTI	Tue, Sep 29, 2009	9.74	10.12	9.72	10.07
3008	NYSE	TTI	Mon, Sep 28, 2009	9.45	9.76	9.37	9.72
3007	NYSE	TTI	Fri, Sep 25, 2009	9.52	9.64	9.30	9.37
3006	NYSE	TTI	Thu, Sep 24, 2009	10.00	10.04	9.46	9.53
3005	NYSE	TTI	Wed, Sep 23, 2009	10.29	10.45	10.05	10.05
3004	NYSE	TTI	Tue, Sep 22, 2009	10.02	10.55	10.01	10.30
3003	NYSE	TTI	Mon, Sep 21, 2009	9.71	10.03	9.68	9.95
3002	NYSE	TTI	Fri, Sep 18, 2009	9.95	10.13	9.77	10.03
3001	NYSE	TTI	Thu, Sep 17, 2009	10.44	10.54	9.81	9.83
3000	NYSE	TTI	Wed, Sep 16, 2009	10.36	10.74	10.27	10.45
2999	NYSE	TTI	Tue, Sep 15, 2009	10.10	10.37	10.00	10.32
2998	NYSE	TTI	Mon, Sep 14, 2009	9.77	10.11	9.61	10.09
2997	NYSE	TTI	Fri, Sep 11, 2009	9.56	9.95	9.52	9.91
2996	NYSE	TTI	Thu, Sep 10, 2009	8.77	9.48	8.53	9.47
2995	NYSE	TTI	Wed, Sep 9, 2009	8.72	8.84	8.62	8.75
2994	NYSE	TTI	Tue, Sep 8, 2009	8.62	8.90	8.50	8.70
2993	NYSE	TTI	Fri, Sep 4, 2009	8.03	8.49	7.99	8.39
2992	NYSE	TTI	Thu, Sep 3, 2009	8.14	8.30	7.99	8.02
2991	NYSE	TTI	Wed, Sep 2, 2009	8.08	8.19	7.89	8.04
2990	NYSE	TTI	Tue, Sep 1, 2009	8.72	8.88	8.00	8.07
2989	NYSE	TTI	Mon, Aug 31, 2009	8.75	8.97	8.52	8.82
2988	NYSE	TTI	Fri, Aug 28, 2009	8.99	9.15	8.86	8.92
2987	NYSE	TTI	Thu, Aug 27, 2009	9.00	9.00	8.66	8.89
2986	NYSE	TTI	Wed, Aug 26, 2009	9.39	9.50	9.10	9.12
2985	NYSE	TTI	Tue, Aug 25, 2009	9.76	9.80	9.32	9.44
2984	NYSE	TTI	Mon, Aug 24, 2009	10.05	10.22	9.57	9.62
2983	NYSE	TTI	Fri, Aug 21, 2009	10.11	10.29	9.73	10.00
2982	NYSE	TTI	Thu, Aug 20, 2009	9.15	9.99	9.15	9.94
2981	NYSE	TTI	Wed, Aug 19, 2009	8.72	9.31	8.61	9.26
2980	NYSE	TTI	Tue, Aug 18, 2009	7.88	8.99	7.86	8.90
2979	NYSE	TTI	Mon, Aug 17, 2009	8.16	8.20	7.74	7.88
2978	NYSE	TTI	Fri, Aug 14, 2009	8.76	8.76	8.12	8.34
2977	NYSE	TTI	Thu, Aug 13, 2009	9.02	9.06	8.56	8.75
2976	NYSE	TTI	Wed, Aug 12, 2009	8.63	9.10	8.52	9.00
2975	NYSE	TTI	Tue, Aug 11, 2009	8.61	8.80	8.27	8.69
2974	NYSE	TTI	Mon, Aug 10, 2009	8.32	8.83	8.23	8.64
2973	NYSE	TTI	Fri, Aug 7, 2009	8.69	8.91	8.30	8.46
2972	NYSE	TTI	Thu, Aug 6, 2009	8.05	9.18	7.71	8.54
2971	NYSE	TTI	Wed, Aug 5, 2009	8.25	8.29	7.95	8.04
2970	NYSE	TTI	Tue, Aug 4, 2009	8.08	8.28	7.90	8.16
2969	NYSE	TTI	Mon, Aug 3, 2009	7.85	8.18	7.71	8.13
2968	NYSE	TTI	Fri, Jul 31, 2009	7.62	7.83	7.50	7.71
2967	NYSE	TTI	Thu, Jul 30, 2009	7.65	7.93	7.54	7.72
2966	NYSE	TTI	Wed, Jul 29, 2009	7.73	7.80	7.49	7.53
2965	NYSE	TTI	Tue, Jul 28, 2009	7.93	7.99	7.72	7.87
2964	NYSE	TTI	Mon, Jul 27, 2009	8.02	8.20	7.86	8.05
2963	NYSE	TTI	Fri, Jul 24, 2009	7.82	8.13	7.79	8.02
2962	NYSE	TTI	Thu, Jul 23, 2009	7.54	7.98	7.51	7.94
2961	NYSE	TTI	Wed, Jul 22, 2009	7.58	7.75	7.36	7.57
2960	NYSE	TTI	Tue, Jul 21, 2009	7.89	8.00	7.56	7.66
2959	NYSE	TTI	Mon, Jul 20, 2009	8.26	8.39	7.79	7.87
2958	NYSE	TTI	Fri, Jul 17, 2009	8.15	8.20	7.89	8.01
2957	NYSE	TTI	Thu, Jul 16, 2009	7.88	8.19	7.74	8.13
2956	NYSE	TTI	Wed, Jul 15, 2009	7.60	8.19	7.48	7.99
2955	NYSE	TTI	Tue, Jul 14, 2009	7.30	7.63	7.14	7.45
2954	NYSE	TTI	Mon, Jul 13, 2009	7.00	7.29	6.77	7.24
2953	NYSE	TTI	Fri, Jul 10, 2009	7.08	7.31	6.91	7.07
2952	NYSE	TTI	Thu, Jul 9, 2009	7.35	7.49	7.11	7.18
2951	NYSE	TTI	Wed, Jul 8, 2009	7.35	7.47	6.90	7.25
2950	NYSE	TTI	Tue, Jul 7, 2009	7.69	7.78	7.35	7.36
2949	NYSE	TTI	Mon, Jul 6, 2009	7.68	7.96	7.36	7.67
2948	NYSE	TTI	Thu, Jul 2, 2009	8.31	8.33	7.93	7.93
2947	NYSE	TTI	Wed, Jul 1, 2009	8.08	8.55	8.07	8.50
2946	NYSE	TTI	Tue, Jun 30, 2009	7.88	8.37	7.69	7.96
2945	NYSE	TTI	Mon, Jun 29, 2009	7.70	8.02	7.32	7.80
2944	NYSE	TTI	Fri, Jun 26, 2009	7.25	8.07	7.11	7.84
2943	NYSE	TTI	Thu, Jun 25, 2009	7.25	7.46	7.04	7.30
2942	NYSE	TTI	Wed, Jun 24, 2009	7.47	7.70	7.23	7.28
2941	NYSE	TTI	Tue, Jun 23, 2009	7.46	7.68	7.10	7.31
2940	NYSE	TTI	Mon, Jun 22, 2009	7.93	8.03	7.28	7.29
2939	NYSE	TTI	Fri, Jun 19, 2009	8.87	8.95	8.30	8.34
2938	NYSE	TTI	Thu, Jun 18, 2009	8.53	8.78	8.41	8.62
2937	NYSE	TTI	Wed, Jun 17, 2009	8.77	8.97	8.38	8.51
2936	NYSE	TTI	Tue, Jun 16, 2009	9.61	9.64	8.95	8.98
2935	NYSE	TTI	Mon, Jun 15, 2009	9.63	9.74	9.25	9.41
2934	NYSE	TTI	Fri, Jun 12, 2009	9.77	9.86	9.50	9.82
2933	NYSE	TTI	Thu, Jun 11, 2009	9.59	9.95	9.40	9.82
2932	NYSE	TTI	Wed, Jun 10, 2009	10.30	10.50	9.46	9.51
2931	NYSE	TTI	Tue, Jun 9, 2009	9.79	10.39	9.50	10.10
2930	NYSE	TTI	Mon, Jun 8, 2009	9.69	9.90	9.43	9.73
2929	NYSE	TTI	Fri, Jun 5, 2009	9.50	9.81	9.44	9.72
2928	NYSE	TTI	Thu, Jun 4, 2009	9.19	9.58	9.11	9.50
2927	NYSE	TTI	Wed, Jun 3, 2009	9.50	9.50	8.61	9.14
2926	NYSE	TTI	Tue, Jun 2, 2009	9.58	9.72	9.15	9.51
2925	NYSE	TTI	Mon, Jun 1, 2009	8.94	9.59	8.90	9.55
2924	NYSE	TTI	Fri, May 29, 2009	7.90	8.71	7.82	8.70
2923	NYSE	TTI	Thu, May 28, 2009	7.73	7.85	7.36	7.76
2922	NYSE	TTI	Wed, May 27, 2009	7.79	7.94	7.52	7.54
2921	NYSE	TTI	Tue, May 26, 2009	6.99	7.69	6.99	7.67
2920	NYSE	TTI	Fri, May 22, 2009	7.58	7.58	7.08	7.18
2919	NYSE	TTI	Thu, May 21, 2009	7.72	7.96	7.36	7.43
2918	NYSE	TTI	Wed, May 20, 2009	7.89	8.26	7.84	7.95
2917	NYSE	TTI	Tue, May 19, 2009	7.22	7.98	7.17	7.65
2916	NYSE	TTI	Mon, May 18, 2009	6.69	7.17	6.67	7.10
2915	NYSE	TTI	Fri, May 15, 2009	6.86	6.98	6.56	6.64
2914	NYSE	TTI	Thu, May 14, 2009	6.41	7.13	6.32	6.90
2913	NYSE	TTI	Wed, May 13, 2009	7.23	7.44	6.50	6.59
2912	NYSE	TTI	Tue, May 12, 2009	7.53	7.60	6.82	7.34
2911	NYSE	TTI	Mon, May 11, 2009	8.00	8.36	7.20	7.32
2910	NYSE	TTI	Fri, May 8, 2009	8.59	8.78	8.31	8.47
2909	NYSE	TTI	Thu, May 7, 2009	8.43	8.89	7.98	8.30
2908	NYSE	TTI	Wed, May 6, 2009	7.50	8.30	6.95	8.16
2907	NYSE	TTI	Tue, May 5, 2009	6.87	7.00	6.54	6.94
2906	NYSE	TTI	Mon, May 4, 2009	6.27	6.92	6.21	6.87
2905	NYSE	TTI	Fri, May 1, 2009	5.57	6.25	5.57	6.04
2904	NYSE	TTI	Thu, Apr 30, 2009	6.01	6.24	5.63	5.72
2903	NYSE	TTI	Wed, Apr 29, 2009	5.56	6.09	5.55	5.90
2902	NYSE	TTI	Tue, Apr 28, 2009	5.38	5.54	5.30	5.47
2901	NYSE	TTI	Mon, Apr 27, 2009	5.40	5.63	5.22	5.52
2900	NYSE	TTI	Fri, Apr 24, 2009	5.40	5.64	5.32	5.55
2899	NYSE	TTI	Thu, Apr 23, 2009	5.77	5.77	5.15	5.34
2898	NYSE	TTI	Wed, Apr 22, 2009	5.38	5.75	5.35	5.51
2897	NYSE	TTI	Tue, Apr 21, 2009	4.94	5.50	4.92	5.46
2896	NYSE	TTI	Mon, Apr 20, 2009	5.61	5.61	5.01	5.10
2895	NYSE	TTI	Fri, Apr 17, 2009	5.25	5.76	5.05	5.71
2894	NYSE	TTI	Thu, Apr 16, 2009	4.89	5.54	4.89	5.22
2893	NYSE	TTI	Wed, Apr 15, 2009	4.46	4.84	4.46	4.84
2892	NYSE	TTI	Tue, Apr 14, 2009	4.45	4.72	4.22	4.44
2891	NYSE	TTI	Mon, Apr 13, 2009	4.25	4.71	4.02	4.45
2890	NYSE	TTI	Thu, Apr 9, 2009	3.75	4.20	3.73	4.17
2889	NYSE	TTI	Wed, Apr 8, 2009	3.67	3.67	3.43	3.62
2888	NYSE	TTI	Tue, Apr 7, 2009	3.69	3.75	3.60	3.67
2887	NYSE	TTI	Mon, Apr 6, 2009	3.75	3.87	3.64	3.78
2886	NYSE	TTI	Fri, Apr 3, 2009	3.37	3.83	3.27	3.77
2885	NYSE	TTI	Thu, Apr 2, 2009	3.35	3.60	3.32	3.43
2884	NYSE	TTI	Wed, Apr 1, 2009	3.12	3.24	3.00	3.16
2883	NYSE	TTI	Tue, Mar 31, 2009	3.21	3.38	3.17	3.25
2882	NYSE	TTI	Mon, Mar 30, 2009	3.33	3.38	2.97	3.16
2881	NYSE	TTI	Fri, Mar 27, 2009	3.41	3.61	3.26	3.41
2880	NYSE	TTI	Thu, Mar 26, 2009	3.75	3.99	3.63	3.98
2879	NYSE	TTI	Wed, Mar 25, 2009	3.63	3.88	3.46	3.67
2878	NYSE	TTI	Tue, Mar 24, 2009	3.90	3.90	3.33	3.54
2877	NYSE	TTI	Mon, Mar 23, 2009	3.42	3.92	3.30	3.89
2876	NYSE	TTI	Fri, Mar 20, 2009	3.71	3.72	3.20	3.23
2875	NYSE	TTI	Thu, Mar 19, 2009	3.50	4.25	3.48	3.67
2874	NYSE	TTI	Wed, Mar 18, 2009	2.93	3.49	2.91	3.46
2873	NYSE	TTI	Tue, Mar 17, 2009	2.85	3.02	2.74	2.99
2872	NYSE	TTI	Mon, Mar 16, 2009	2.75	3.09	2.75	2.86
2871	NYSE	TTI	Fri, Mar 13, 2009	2.76	3.04	2.65	2.73
2870	NYSE	TTI	Thu, Mar 12, 2009	2.18	3.12	2.01	2.75
2869	NYSE	TTI	Wed, Mar 11, 2009	2.28	2.30	2.05	2.15
2868	NYSE	TTI	Tue, Mar 10, 2009	2.10	2.30	1.94	2.05
2867	NYSE	TTI	Mon, Mar 9, 2009	2.36	2.42	1.98	2.01
2866	NYSE	TTI	Fri, Mar 6, 2009	2.44	2.51	2.24	2.33
2865	NYSE	TTI	Thu, Mar 5, 2009	2.57	2.71	2.34	2.34
2864	NYSE	TTI	Wed, Mar 4, 2009	2.53	2.72	2.53	2.62
2863	NYSE	TTI	Tue, Mar 3, 2009	2.57	2.71	2.43	2.43
2862	NYSE	TTI	Mon, Mar 2, 2009	2.85	2.85	2.33	2.41
2861	NYSE	TTI	Fri, Feb 27, 2009	3.46	3.70	2.86	2.86
2860	NYSE	TTI	Thu, Feb 26, 2009	3.08	3.22	2.96	2.96
2859	NYSE	TTI	Wed, Feb 25, 2009	3.15	3.22	2.94	3.06
2858	NYSE	TTI	Tue, Feb 24, 2009	3.06	3.12	2.86	3.12
2857	NYSE	TTI	Mon, Feb 23, 2009	3.30	3.32	2.98	2.98
2856	NYSE	TTI	Fri, Feb 20, 2009	3.50	3.57	3.00	3.26
2855	NYSE	TTI	Thu, Feb 19, 2009	3.64	3.65	3.51	3.52
2854	NYSE	TTI	Wed, Feb 18, 2009	3.72	3.72	3.50	3.55
2853	NYSE	TTI	Tue, Feb 17, 2009	3.83	3.83	3.59	3.65
2852	NYSE	TTI	Fri, Feb 13, 2009	3.80	4.11	3.42	3.93
2851	NYSE	TTI	Thu, Feb 12, 2009	3.85	3.90	3.64	3.78
2850	NYSE	TTI	Wed, Feb 11, 2009	4.42	4.64	3.73	3.83
2849	NYSE	TTI	Tue, Feb 10, 2009	5.37	5.64	4.31	4.31
2848	NYSE	TTI	Mon, Feb 9, 2009	6.17	6.28	5.84	5.99
2847	NYSE	TTI	Fri, Feb 6, 2009	5.68	6.20	5.64	6.18
2846	NYSE	TTI	Thu, Feb 5, 2009	5.45	5.70	5.38	5.66
2845	NYSE	TTI	Wed, Feb 4, 2009	5.44	5.65	5.35	5.58
2844	NYSE	TTI	Tue, Feb 3, 2009	5.27	5.40	5.15	5.33
2843	NYSE	TTI	Mon, Feb 2, 2009	5.01	5.29	4.88	5.21
2842	NYSE	TTI	Fri, Jan 30, 2009	5.27	5.42	5.13	5.19
2841	NYSE	TTI	Thu, Jan 29, 2009	5.59	5.59	5.20	5.24
2840	NYSE	TTI	Wed, Jan 28, 2009	5.38	5.62	5.33	5.61
2839	NYSE	TTI	Tue, Jan 27, 2009	5.34	5.38	5.06	5.28
2838	NYSE	TTI	Mon, Jan 26, 2009	4.98	5.35	4.98	5.25
2837	NYSE	TTI	Fri, Jan 23, 2009	4.63	5.12	4.55	4.99
2836	NYSE	TTI	Thu, Jan 22, 2009	5.08	5.15	4.62	4.67
2835	NYSE	TTI	Wed, Jan 21, 2009	4.66	5.27	4.66	5.27
2834	NYSE	TTI	Tue, Jan 20, 2009	4.89	5.12	4.54	4.55
2833	NYSE	TTI	Fri, Jan 16, 2009	5.30	5.30	4.91	5.08
2832	NYSE	TTI	Thu, Jan 15, 2009	5.21	5.29	4.79	5.16
2831	NYSE	TTI	Wed, Jan 14, 2009	5.41	5.41	5.11	5.28
2830	NYSE	TTI	Tue, Jan 13, 2009	5.22	5.43	5.13	5.38
2829	NYSE	TTI	Mon, Jan 12, 2009	5.20	5.43	5.15	5.25
2828	NYSE	TTI	Fri, Jan 9, 2009	5.65	5.71	5.33	5.37
2827	NYSE	TTI	Thu, Jan 8, 2009	5.46	5.66	5.18	5.61
2826	NYSE	TTI	Wed, Jan 7, 2009	5.57	5.57	5.19	5.41
2825	NYSE	TTI	Tue, Jan 6, 2009	5.56	5.83	5.56	5.65
2824	NYSE	TTI	Mon, Jan 5, 2009	5.22	5.59	5.04	5.38
2823	NYSE	TTI	Fri, Jan 2, 2009	4.84	5.24	4.84	5.18
2822	NYSE	TTI	Wed, Dec 31, 2008	4.48	4.86	4.43	4.86
2821	NYSE	TTI	Tue, Dec 30, 2008	4.28	4.63	4.09	4.63
2820	NYSE	TTI	Mon, Dec 29, 2008	4.50	4.50	4.15	4.28
2819	NYSE	TTI	Fri, Dec 26, 2008	4.30	4.48	4.30	4.48
2818	NYSE	TTI	Wed, Dec 24, 2008	4.50	4.51	4.32	4.32
2817	NYSE	TTI	Tue, Dec 23, 2008	4.57	4.70	4.42	4.47
2816	NYSE	TTI	Mon, Dec 22, 2008	4.71	4.78	4.45	4.45
2815	NYSE	TTI	Fri, Dec 19, 2008	4.69	4.84	4.60	4.60
2814	NYSE	TTI	Thu, Dec 18, 2008	5.07	5.10	4.61	4.68
2813	NYSE	TTI	Wed, Dec 17, 2008	5.19	5.33	5.00	5.08
2812	NYSE	TTI	Tue, Dec 16, 2008	5.01	5.22	4.85	5.21
2811	NYSE	TTI	Mon, Dec 15, 2008	5.03	5.12	4.88	4.93
2810	NYSE	TTI	Fri, Dec 12, 2008	4.84	4.98	4.54	4.98
2809	NYSE	TTI	Thu, Dec 11, 2008	5.25	5.34	4.75	4.93
2808	NYSE	TTI	Wed, Dec 10, 2008	5.05	5.33	4.88	5.15
2807	NYSE	TTI	Tue, Dec 9, 2008	4.75	5.20	4.72	4.84
2806	NYSE	TTI	Mon, Dec 8, 2008	4.91	5.12	4.59	4.75
2805	NYSE	TTI	Fri, Dec 5, 2008	4.21	4.79	4.19	4.70
2804	NYSE	TTI	Thu, Dec 4, 2008	4.71	4.89	4.29	4.35
2803	NYSE	TTI	Wed, Dec 3, 2008	4.51	4.96	4.46	4.85
2802	NYSE	TTI	Tue, Dec 2, 2008	4.36	4.99	4.36	4.64
2801	NYSE	TTI	Mon, Dec 1, 2008	4.54	4.54	4.00	4.07
2800	NYSE	TTI	Fri, Nov 28, 2008	4.95	4.98	4.66	4.82
2799	NYSE	TTI	Wed, Nov 26, 2008	4.26	5.13	4.25	5.00
2798	NYSE	TTI	Tue, Nov 25, 2008	3.86	4.23	3.59	4.23
2797	NYSE	TTI	Mon, Nov 24, 2008	3.72	3.92	3.47	3.70
2796	NYSE	TTI	Fri, Nov 21, 2008	3.35	3.55	3.12	3.50
2795	NYSE	TTI	Thu, Nov 20, 2008	4.07	4.13	3.22	3.28
2794	NYSE	TTI	Wed, Nov 19, 2008	4.70	4.77	4.28	4.28
2793	NYSE	TTI	Tue, Nov 18, 2008	4.37	5.06	4.37	4.76
2792	NYSE	TTI	Mon, Nov 17, 2008	4.56	4.59	4.22	4.36
2791	NYSE	TTI	Fri, Nov 14, 2008	4.77	4.96	4.54	4.61
2790	NYSE	TTI	Thu, Nov 13, 2008	4.70	4.98	4.00	4.98
2789	NYSE	TTI	Wed, Nov 12, 2008	5.01	5.01	4.62	4.65
2788	NYSE	TTI	Tue, Nov 11, 2008	5.22	5.43	4.65	5.02
2787	NYSE	TTI	Mon, Nov 10, 2008	5.96	5.96	4.85	4.86
2786	NYSE	TTI	Fri, Nov 7, 2008	5.58	5.86	5.33	5.67
2785	NYSE	TTI	Thu, Nov 6, 2008	6.49	6.59	5.52	5.52
2784	NYSE	TTI	Wed, Nov 5, 2008	6.76	7.00	6.53	6.56
2783	NYSE	TTI	Tue, Nov 4, 2008	6.86	7.25	6.77	6.89
2782	NYSE	TTI	Mon, Nov 3, 2008	6.90	7.05	6.59	6.59
2781	NYSE	TTI	Fri, Oct 31, 2008	6.44	7.10	6.17	6.96
2780	NYSE	TTI	Thu, Oct 30, 2008	6.87	6.92	6.10	6.55
2779	NYSE	TTI	Wed, Oct 29, 2008	6.32	6.74	6.31	6.50
2778	NYSE	TTI	Tue, Oct 28, 2008	6.78	6.87	5.69	6.27
2777	NYSE	TTI	Mon, Oct 27, 2008	6.35	6.61	6.18	6.29
2776	NYSE	TTI	Fri, Oct 24, 2008	5.99	6.67	5.93	6.41
2775	NYSE	TTI	Thu, Oct 23, 2008	6.73	7.12	6.30	6.71
2774	NYSE	TTI	Wed, Oct 22, 2008	8.02	8.11	6.61	6.67
2773	NYSE	TTI	Tue, Oct 21, 2008	8.07	8.74	7.97	8.29
2772	NYSE	TTI	Mon, Oct 20, 2008	7.79	8.37	7.50	8.37
2771	NYSE	TTI	Fri, Oct 17, 2008	7.49	8.14	6.76	7.65
2770	NYSE	TTI	Thu, Oct 16, 2008	7.07	7.67	6.51	7.44
2769	NYSE	TTI	Wed, Oct 15, 2008	9.08	9.08	6.97	7.19
2768	NYSE	TTI	Tue, Oct 14, 2008	9.11	9.46	8.72	9.18
2767	NYSE	TTI	Mon, Oct 13, 2008	7.23	8.58	7.02	8.58
2766	NYSE	TTI	Fri, Oct 10, 2008	7.68	8.11	6.37	6.62
2765	NYSE	TTI	Thu, Oct 9, 2008	9.35	9.62	7.69	7.76
2764	NYSE	TTI	Wed, Oct 8, 2008	9.03	9.83	8.77	9.32
2763	NYSE	TTI	Tue, Oct 7, 2008	10.59	11.06	9.15	9.36
2762	NYSE	TTI	Mon, Oct 6, 2008	11.66	11.66	9.52	10.47
2761	NYSE	TTI	Fri, Oct 3, 2008	12.04	12.80	11.60	11.82
2760	NYSE	TTI	Thu, Oct 2, 2008	13.50	13.56	11.88	11.90
2759	NYSE	TTI	Wed, Oct 1, 2008	13.50	13.77	13.10	13.57
2758	NYSE	TTI	Tue, Sep 30, 2008	13.06	13.89	13.06	13.85
2757	NYSE	TTI	Mon, Sep 29, 2008	14.38	14.38	12.57	12.86
2756	NYSE	TTI	Fri, Sep 26, 2008	14.40	14.56	14.00	14.45
2755	NYSE	TTI	Thu, Sep 25, 2008	14.70	14.87	14.39	14.67
2754	NYSE	TTI	Wed, Sep 24, 2008	14.65	14.84	14.45	14.50
2753	NYSE	TTI	Tue, Sep 23, 2008	15.35	15.69	14.50	14.56
2752	NYSE	TTI	Mon, Sep 22, 2008	15.51	16.31	15.29	15.39
2751	NYSE	TTI	Fri, Sep 19, 2008	14.12	15.77	14.12	15.66
2750	NYSE	TTI	Thu, Sep 18, 2008	15.50	16.17	13.50	14.70
2749	NYSE	TTI	Wed, Sep 17, 2008	16.70	17.50	15.96	16.82
2748	NYSE	TTI	Tue, Sep 16, 2008	15.13	16.49	14.65	16.49
2747	NYSE	TTI	Mon, Sep 15, 2008	17.06	17.23	15.58	15.74
2746	NYSE	TTI	Fri, Sep 12, 2008	16.83	17.63	16.83	17.53
2745	NYSE	TTI	Thu, Sep 11, 2008	16.73	17.09	16.24	16.89
2744	NYSE	TTI	Wed, Sep 10, 2008	16.99	17.64	16.41	16.79
2743	NYSE	TTI	Tue, Sep 9, 2008	17.93	17.95	16.58	16.78
2742	NYSE	TTI	Mon, Sep 8, 2008	19.21	19.49	17.85	18.03
2741	NYSE	TTI	Fri, Sep 5, 2008	18.97	19.24	18.19	18.76
2740	NYSE	TTI	Thu, Sep 4, 2008	19.45	19.56	18.53	19.08
2739	NYSE	TTI	Wed, Sep 3, 2008	20.04	20.38	18.98	19.76
2738	NYSE	TTI	Tue, Sep 2, 2008	21.70	22.43	19.88	20.04
2737	NYSE	TTI	Fri, Aug 29, 2008	22.26	22.45	21.75	22.14
2736	NYSE	TTI	Thu, Aug 28, 2008	22.32	22.43	21.77	22.26
2735	NYSE	TTI	Wed, Aug 27, 2008	22.19	22.47	22.03	22.34
2734	NYSE	TTI	Tue, Aug 26, 2008	21.08	22.10	21.08	22.04
2733	NYSE	TTI	Mon, Aug 25, 2008	21.69	22.31	21.10	21.18
2732	NYSE	TTI	Fri, Aug 22, 2008	22.48	22.49	21.57	21.87
2731	NYSE	TTI	Thu, Aug 21, 2008	22.15	22.76	22.13	22.50
2730	NYSE	TTI	Wed, Aug 20, 2008	21.41	21.98	21.21	21.89
2729	NYSE	TTI	Tue, Aug 19, 2008	20.96	21.38	20.96	21.21
2728	NYSE	TTI	Mon, Aug 18, 2008	21.56	21.67	20.89	21.04
2727	NYSE	TTI	Fri, Aug 15, 2008	21.53	21.71	21.08	21.26
2726	NYSE	TTI	Thu, Aug 14, 2008	21.71	22.06	21.15	21.57
2725	NYSE	TTI	Wed, Aug 13, 2008	20.59	21.78	20.26	21.71
2724	NYSE	TTI	Tue, Aug 12, 2008	19.52	20.83	19.52	20.35
2723	NYSE	TTI	Mon, Aug 11, 2008	19.86	19.99	19.06	19.50
2722	NYSE	TTI	Fri, Aug 8, 2008	18.00	19.65	17.52	19.62
2721	NYSE	TTI	Thu, Aug 7, 2008	17.92	17.97	17.21	17.35
2720	NYSE	TTI	Wed, Aug 6, 2008	17.24	17.81	17.06	17.71
2719	NYSE	TTI	Tue, Aug 5, 2008	17.49	17.59	16.81	17.09
2718	NYSE	TTI	Mon, Aug 4, 2008	18.79	18.82	17.45	17.53
2717	NYSE	TTI	Fri, Aug 1, 2008	18.88	19.20	18.78	18.96
2716	NYSE	TTI	Thu, Jul 31, 2008	18.59	19.08	18.55	18.93
2715	NYSE	TTI	Wed, Jul 30, 2008	18.24	19.07	18.08	19.00
2714	NYSE	TTI	Tue, Jul 29, 2008	18.77	18.83	18.02	18.32
2713	NYSE	TTI	Mon, Jul 28, 2008	19.14	19.24	18.82	18.86
2712	NYSE	TTI	Fri, Jul 25, 2008	18.76	19.36	18.61	18.96
2711	NYSE	TTI	Thu, Jul 24, 2008	19.13	19.33	18.51	18.80
2710	NYSE	TTI	Wed, Jul 23, 2008	19.92	20.02	19.12	19.15
2709	NYSE	TTI	Tue, Jul 22, 2008	20.75	20.80	19.56	19.79
2708	NYSE	TTI	Mon, Jul 21, 2008	19.98	21.01	19.83	21.00
2707	NYSE	TTI	Fri, Jul 18, 2008	19.56	19.99	19.42	19.79
2706	NYSE	TTI	Thu, Jul 17, 2008	19.82	20.27	19.13	19.50
2705	NYSE	TTI	Wed, Jul 16, 2008	20.14	20.24	19.62	19.79
2704	NYSE	TTI	Tue, Jul 15, 2008	20.53	20.77	19.98	20.00
2703	NYSE	TTI	Mon, Jul 14, 2008	21.30	21.46	20.60	20.86
2702	NYSE	TTI	Fri, Jul 11, 2008	20.73	20.98	20.39	20.97
2701	NYSE	TTI	Thu, Jul 10, 2008	20.51	20.51	20.00	20.49
2700	NYSE	TTI	Wed, Jul 9, 2008	21.11	21.35	20.41	20.52
2699	NYSE	TTI	Tue, Jul 8, 2008	21.63	21.85	20.62	20.85
2698	NYSE	TTI	Mon, Jul 7, 2008	21.93	22.32	21.49	21.86
2697	NYSE	TTI	Thu, Jul 3, 2008	23.18	23.38	21.92	22.13
2696	NYSE	TTI	Wed, Jul 2, 2008	23.38	24.03	23.00	23.18
2695	NYSE	TTI	Tue, Jul 1, 2008	23.69	23.88	23.10	23.44
2694	NYSE	TTI	Mon, Jun 30, 2008	23.68	23.97	23.27	23.71
2693	NYSE	TTI	Fri, Jun 27, 2008	23.53	23.58	22.98	23.44
2692	NYSE	TTI	Thu, Jun 26, 2008	23.79	24.21	23.24	23.53
2691	NYSE	TTI	Wed, Jun 25, 2008	23.94	24.14	23.08	23.77
2690	NYSE	TTI	Tue, Jun 24, 2008	24.72	24.75	23.92	23.97
2689	NYSE	TTI	Mon, Jun 23, 2008	24.14	24.91	23.83	24.90
2688	NYSE	TTI	Fri, Jun 20, 2008	23.91	24.75	23.86	24.00
2687	NYSE	TTI	Thu, Jun 19, 2008	24.90	25.00	24.28	24.48
2686	NYSE	TTI	Wed, Jun 18, 2008	24.55	24.79	23.89	24.78
2685	NYSE	TTI	Tue, Jun 17, 2008	24.10	24.65	23.98	24.45
2684	NYSE	TTI	Mon, Jun 16, 2008	24.14	24.52	24.10	24.12
2683	NYSE	TTI	Fri, Jun 13, 2008	23.19	24.08	23.06	24.07
2682	NYSE	TTI	Thu, Jun 12, 2008	23.47	23.61	22.90	23.13
2681	NYSE	TTI	Wed, Jun 11, 2008	23.31	23.97	23.27	23.59
2680	NYSE	TTI	Tue, Jun 10, 2008	23.91	23.92	23.01	23.21
2679	NYSE	TTI	Mon, Jun 9, 2008	23.76	24.00	23.04	23.91
2678	NYSE	TTI	Fri, Jun 6, 2008	23.72	23.89	23.30	23.56
2677	NYSE	TTI	Thu, Jun 5, 2008	22.87	23.63	22.37	23.61
2676	NYSE	TTI	Wed, Jun 4, 2008	21.46	23.65	21.42	22.61
2675	NYSE	TTI	Tue, Jun 3, 2008	21.65	22.20	21.36	21.66
2674	NYSE	TTI	Mon, Jun 2, 2008	21.46	22.03	21.46	21.75
2673	NYSE	TTI	Fri, May 30, 2008	21.18	21.60	21.08	21.52
2672	NYSE	TTI	Thu, May 29, 2008	21.29	21.45	20.88	21.00
2671	NYSE	TTI	Wed, May 28, 2008	20.57	21.40	20.38	21.33
2670	NYSE	TTI	Tue, May 27, 2008	21.44	21.44	20.48	20.53
2669	NYSE	TTI	Fri, May 23, 2008	21.00	21.49	20.83	21.44
2668	NYSE	TTI	Thu, May 22, 2008	21.10	21.17	20.66	21.05
2667	NYSE	TTI	Wed, May 21, 2008	21.25	21.78	20.98	21.05
2666	NYSE	TTI	Tue, May 20, 2008	20.60	21.12	20.15	21.10
2665	NYSE	TTI	Mon, May 19, 2008	19.74	20.63	19.69	20.60
2664	NYSE	TTI	Fri, May 16, 2008	19.48	19.69	19.16	19.69
2663	NYSE	TTI	Thu, May 15, 2008	19.14	19.41	18.67	19.38
2662	NYSE	TTI	Wed, May 14, 2008	19.25	19.27	18.67	19.00
2661	NYSE	TTI	Tue, May 13, 2008	18.63	19.30	18.14	19.30
2660	NYSE	TTI	Mon, May 12, 2008	18.21	18.75	17.52	18.40
2659	NYSE	TTI	Fri, May 9, 2008	18.03	18.71	17.88	18.61
2658	NYSE	TTI	Thu, May 8, 2008	17.49	18.05	17.40	18.05
2657	NYSE	TTI	Wed, May 7, 2008	17.55	17.78	17.26	17.52
2656	NYSE	TTI	Tue, May 6, 2008	16.81	17.53	16.81	17.53
2655	NYSE	TTI	Mon, May 5, 2008	16.67	16.93	16.58	16.92
2654	NYSE	TTI	Fri, May 2, 2008	16.40	16.68	16.29	16.65
2653	NYSE	TTI	Thu, May 1, 2008	16.26	16.41	15.81	16.33
2652	NYSE	TTI	Wed, Apr 30, 2008	16.40	16.59	16.08	16.26
2651	NYSE	TTI	Tue, Apr 29, 2008	16.89	16.95	16.25	16.29
2650	NYSE	TTI	Mon, Apr 28, 2008	16.79	17.28	16.64	16.99
2649	NYSE	TTI	Fri, Apr 25, 2008	16.63	16.90	16.46	16.68
2648	NYSE	TTI	Thu, Apr 24, 2008	16.52	16.77	16.15	16.43
2647	NYSE	TTI	Wed, Apr 23, 2008	17.13	17.23	16.50	16.56
2646	NYSE	TTI	Tue, Apr 22, 2008	17.35	17.35	16.76	17.07
2645	NYSE	TTI	Mon, Apr 21, 2008	17.53	17.62	16.76	17.36
2644	NYSE	TTI	Fri, Apr 18, 2008	17.18	17.59	16.33	17.59
2643	NYSE	TTI	Thu, Apr 17, 2008	16.92	17.17	16.80	17.06
2642	NYSE	TTI	Wed, Apr 16, 2008	16.66	17.03	16.63	16.99
2641	NYSE	TTI	Tue, Apr 15, 2008	16.92	16.97	16.54	16.62
2640	NYSE	TTI	Mon, Apr 14, 2008	16.22	17.22	16.22	16.92
2639	NYSE	TTI	Fri, Apr 11, 2008	16.40	16.80	16.26	16.26
2638	NYSE	TTI	Thu, Apr 10, 2008	16.64	16.67	16.35	16.67
2637	NYSE	TTI	Wed, Apr 9, 2008	16.16	16.92	16.16	16.68
2636	NYSE	TTI	Tue, Apr 8, 2008	16.28	16.55	16.04	16.17
2635	NYSE	TTI	Mon, Apr 7, 2008	16.69	16.86	16.16	16.35
2634	NYSE	TTI	Fri, Apr 4, 2008	15.81	16.24	15.63	16.12
2633	NYSE	TTI	Thu, Apr 3, 2008	15.61	16.10	15.57	15.66
2632	NYSE	TTI	Wed, Apr 2, 2008	15.31	15.76	15.15	15.65
2631	NYSE	TTI	Tue, Apr 1, 2008	15.74	15.77	14.72	15.20
2630	NYSE	TTI	Mon, Mar 31, 2008	15.63	16.03	15.51	15.84
2629	NYSE	TTI	Fri, Mar 28, 2008	15.71	16.47	15.57	15.66
2628	NYSE	TTI	Thu, Mar 27, 2008	16.37	16.44	15.60	15.72
2627	NYSE	TTI	Wed, Mar 26, 2008	15.96	16.40	15.96	16.36
2626	NYSE	TTI	Tue, Mar 25, 2008	15.54	16.08	15.54	15.98
2625	NYSE	TTI	Mon, Mar 24, 2008	15.60	15.95	15.24	15.60
2624	NYSE	TTI	Thu, Mar 20, 2008	15.50	15.72	15.05	15.46
2623	NYSE	TTI	Wed, Mar 19, 2008	16.80	16.87	15.41	15.41
2622	NYSE	TTI	Tue, Mar 18, 2008	16.60	16.91	16.54	16.87
2621	NYSE	TTI	Mon, Mar 17, 2008	16.92	16.92	15.93	16.25
2620	NYSE	TTI	Fri, Mar 14, 2008	17.39	18.00	16.65	17.18
2619	NYSE	TTI	Thu, Mar 13, 2008	15.92	17.25	15.83	17.18
2618	NYSE	TTI	Wed, Mar 12, 2008	16.72	16.81	16.17	16.22
2617	NYSE	TTI	Tue, Mar 11, 2008	16.74	17.02	16.15	16.80
2616	NYSE	TTI	Mon, Mar 10, 2008	16.97	16.97	16.11	16.28
2615	NYSE	TTI	Fri, Mar 7, 2008	17.10	17.16	16.64	16.93
2614	NYSE	TTI	Thu, Mar 6, 2008	17.96	18.03	17.17	17.23
2613	NYSE	TTI	Wed, Mar 5, 2008	17.82	18.02	17.66	17.94
2612	NYSE	TTI	Tue, Mar 4, 2008	17.79	17.94	17.39	17.70
2611	NYSE	TTI	Mon, Mar 3, 2008	17.14	17.80	17.08	17.77
2610	NYSE	TTI	Fri, Feb 29, 2008	17.86	17.91	17.03	17.18
2609	NYSE	TTI	Thu, Feb 28, 2008	17.70	18.00	17.60	17.90
2608	NYSE	TTI	Wed, Feb 27, 2008	18.23	18.45	17.65	17.67
2607	NYSE	TTI	Tue, Feb 26, 2008	17.91	18.73	17.71	18.47
2606	NYSE	TTI	Mon, Feb 25, 2008	18.16	19.38	17.21	18.98
2605	NYSE	TTI	Fri, Feb 22, 2008	18.34	18.34	17.51	18.34
2604	NYSE	TTI	Thu, Feb 21, 2008	18.48	18.77	18.23	18.37
2603	NYSE	TTI	Wed, Feb 20, 2008	18.25	18.76	17.81	18.66
2602	NYSE	TTI	Tue, Feb 19, 2008	18.58	18.72	18.09	18.20
2601	NYSE	TTI	Fri, Feb 15, 2008	17.76	18.32	17.71	18.28
2600	NYSE	TTI	Thu, Feb 14, 2008	18.32	18.34	17.68	17.85
2599	NYSE	TTI	Wed, Feb 13, 2008	17.43	18.32	17.30	18.21
2598	NYSE	TTI	Tue, Feb 12, 2008	17.45	17.62	17.00	17.23
2597	NYSE	TTI	Mon, Feb 11, 2008	16.93	17.50	16.93	17.40
2596	NYSE	TTI	Fri, Feb 8, 2008	16.48	17.08	16.48	16.94
2595	NYSE	TTI	Thu, Feb 7, 2008	17.00	17.10	16.50	16.52
2594	NYSE	TTI	Wed, Feb 6, 2008	16.89	17.17	16.83	17.00
2593	NYSE	TTI	Tue, Feb 5, 2008	17.01	17.14	16.76	16.86
2592	NYSE	TTI	Mon, Feb 4, 2008	17.52	17.52	16.95	17.16
2591	NYSE	TTI	Fri, Feb 1, 2008	15.98	17.65	15.80	17.51
2590	NYSE	TTI	Thu, Jan 31, 2008	15.35	15.77	15.23	15.65
2589	NYSE	TTI	Wed, Jan 30, 2008	16.08	16.08	15.54	15.59
2588	NYSE	TTI	Tue, Jan 29, 2008	16.03	16.17	15.74	15.87
2587	NYSE	TTI	Mon, Jan 28, 2008	15.38	15.95	14.86	15.88
2586	NYSE	TTI	Fri, Jan 25, 2008	15.25	15.65	14.80	15.30
2585	NYSE	TTI	Thu, Jan 24, 2008	15.02	15.37	14.74	14.87
2584	NYSE	TTI	Wed, Jan 23, 2008	13.63	14.97	13.59	14.90
2583	NYSE	TTI	Tue, Jan 22, 2008	13.96	14.12	13.56	13.99
2582	NYSE	TTI	Fri, Jan 18, 2008	14.00	14.29	13.92	14.21
2581	NYSE	TTI	Thu, Jan 17, 2008	14.50	14.64	13.78	13.92
2580	NYSE	TTI	Wed, Jan 16, 2008	15.53	15.53	14.37	14.38
2579	NYSE	TTI	Tue, Jan 15, 2008	16.81	16.81	15.32	15.67
2578	NYSE	TTI	Mon, Jan 14, 2008	15.51	16.87	15.00	16.65
2577	NYSE	TTI	Fri, Jan 11, 2008	15.67	16.68	15.67	16.00
2576	NYSE	TTI	Thu, Jan 10, 2008	15.46	16.06	15.14	15.87
2575	NYSE	TTI	Wed, Jan 9, 2008	15.37	15.66	15.10	15.58
2574	NYSE	TTI	Tue, Jan 8, 2008	15.74	15.96	15.31	15.38
2573	NYSE	TTI	Mon, Jan 7, 2008	15.86	15.92	15.32	15.53
2572	NYSE	TTI	Fri, Jan 4, 2008	16.37	16.53	15.82	15.87
2571	NYSE	TTI	Thu, Jan 3, 2008	15.60	16.52	15.60	16.44
2570	NYSE	TTI	Wed, Jan 2, 2008	15.62	15.80	15.34	15.56
2569	NYSE	TTI	Mon, Dec 31, 2007	15.65	15.72	15.38	15.57
2568	NYSE	TTI	Fri, Dec 28, 2007	16.09	16.28	15.71	15.80
2567	NYSE	TTI	Thu, Dec 27, 2007	16.49	16.72	16.00	16.03
2566	NYSE	TTI	Wed, Dec 26, 2007	17.00	17.25	16.43	16.62
2565	NYSE	TTI	Mon, Dec 24, 2007	16.90	17.27	16.90	17.10
2564	NYSE	TTI	Fri, Dec 21, 2007	17.00	17.06	16.65	16.84
2563	NYSE	TTI	Thu, Dec 20, 2007	16.89	17.07	16.66	17.00
2562	NYSE	TTI	Wed, Dec 19, 2007	16.28	17.03	16.28	16.76
2561	NYSE	TTI	Tue, Dec 18, 2007	16.85	16.93	16.32	16.58
2560	NYSE	TTI	Mon, Dec 17, 2007	16.58	16.91	16.56	16.69
2559	NYSE	TTI	Fri, Dec 14, 2007	17.05	17.21	16.85	16.90
2558	NYSE	TTI	Thu, Dec 13, 2007	17.30	17.40	17.01	17.26
2557	NYSE	TTI	Wed, Dec 12, 2007	17.51	17.66	17.22	17.50
2556	NYSE	TTI	Tue, Dec 11, 2007	17.82	17.87	16.74	16.92
2555	NYSE	TTI	Mon, Dec 10, 2007	16.90	17.76	16.90	17.64
2554	NYSE	TTI	Fri, Dec 7, 2007	17.12	17.41	16.89	17.11
2553	NYSE	TTI	Thu, Dec 6, 2007	16.22	17.01	16.10	16.88
2552	NYSE	TTI	Wed, Dec 5, 2007	16.04	16.54	16.01	16.23
2551	NYSE	TTI	Tue, Dec 4, 2007	15.71	16.12	15.71	15.99
2550	NYSE	TTI	Mon, Dec 3, 2007	16.02	16.02	15.55	15.83
2549	NYSE	TTI	Fri, Nov 30, 2007	16.21	16.21	15.74	15.81
2548	NYSE	TTI	Thu, Nov 29, 2007	15.43	16.04	15.35	15.90
2547	NYSE	TTI	Wed, Nov 28, 2007	15.14	15.56	15.14	15.49
2546	NYSE	TTI	Tue, Nov 27, 2007	15.13	15.40	14.87	15.14
2545	NYSE	TTI	Mon, Nov 26, 2007	15.02	15.47	15.02	15.27
2544	NYSE	TTI	Fri, Nov 23, 2007	14.59	15.21	14.58	15.14
2543	NYSE	TTI	Wed, Nov 21, 2007	15.06	15.06	14.58	14.72
2542	NYSE	TTI	Tue, Nov 20, 2007	15.33	15.52	14.67	15.04
2541	NYSE	TTI	Mon, Nov 19, 2007	15.32	15.58	15.12	15.34
2540	NYSE	TTI	Fri, Nov 16, 2007	15.41	15.66	15.15	15.36
2539	NYSE	TTI	Thu, Nov 15, 2007	15.61	15.71	14.89	15.32
2538	NYSE	TTI	Wed, Nov 14, 2007	15.90	16.10	15.60	15.60
2537	NYSE	TTI	Tue, Nov 13, 2007	15.34	15.65	15.34	15.65
2536	NYSE	TTI	Mon, Nov 12, 2007	16.33	16.33	15.22	15.30
2535	NYSE	TTI	Fri, Nov 9, 2007	16.62	16.62	16.00	16.00
2534	NYSE	TTI	Thu, Nov 8, 2007	16.92	16.97	16.12	16.50
2533	NYSE	TTI	Wed, Nov 7, 2007	17.50	17.75	16.70	16.71
2532	NYSE	TTI	Tue, Nov 6, 2007	18.00	18.05	17.54	17.64
2531	NYSE	TTI	Mon, Nov 5, 2007	17.80	18.57	17.76	18.00
2530	NYSE	TTI	Fri, Nov 2, 2007	19.39	20.58	19.13	19.24
2529	NYSE	TTI	Thu, Nov 1, 2007	19.06	19.71	19.06	19.39
2528	NYSE	TTI	Wed, Oct 31, 2007	19.89	19.89	19.25	19.69
2527	NYSE	TTI	Tue, Oct 30, 2007	19.87	19.96	19.59	19.75
2526	NYSE	TTI	Mon, Oct 29, 2007	20.01	20.15	19.89	20.15
2525	NYSE	TTI	Fri, Oct 26, 2007	19.82	20.07	19.77	20.01
2524	NYSE	TTI	Thu, Oct 25, 2007	19.87	20.00	19.52	20.00
2523	NYSE	TTI	Wed, Oct 24, 2007	19.44	19.74	19.22	19.63
2522	NYSE	TTI	Tue, Oct 23, 2007	19.68	19.82	19.32	19.76
2521	NYSE	TTI	Mon, Oct 22, 2007	19.50	19.78	19.22	19.50
2520	NYSE	TTI	Fri, Oct 19, 2007	19.98	20.19	19.69	19.83
2519	NYSE	TTI	Thu, Oct 18, 2007	19.66	20.10	19.51	19.98
2518	NYSE	TTI	Wed, Oct 17, 2007	19.62	20.25	19.20	20.01
2517	NYSE	TTI	Tue, Oct 16, 2007	21.18	21.25	18.51	19.86
2516	NYSE	TTI	Mon, Oct 15, 2007	21.87	22.05	21.45	21.62
2515	NYSE	TTI	Fri, Oct 12, 2007	21.96	22.20	21.54	21.86
2514	NYSE	TTI	Thu, Oct 11, 2007	22.94	22.94	21.54	21.96
2513	NYSE	TTI	Wed, Oct 10, 2007	22.08	22.96	21.92	22.96
2512	NYSE	TTI	Tue, Oct 9, 2007	22.11	22.45	22.01	22.19
2511	NYSE	TTI	Mon, Oct 8, 2007	22.16	22.23	21.83	22.16
2510	NYSE	TTI	Fri, Oct 5, 2007	22.41	22.50	21.91	22.26
2509	NYSE	TTI	Thu, Oct 4, 2007	21.17	22.00	21.17	21.98
2508	NYSE	TTI	Wed, Oct 3, 2007	21.12	21.92	21.12	21.43
2507	NYSE	TTI	Tue, Oct 2, 2007	21.43	21.80	21.18	21.37
2506	NYSE	TTI	Mon, Oct 1, 2007	21.35	21.81	21.05	21.81
2505	NYSE	TTI	Fri, Sep 28, 2007	22.06	22.29	21.00	21.14
2504	NYSE	TTI	Thu, Sep 27, 2007	21.75	22.25	21.67	21.86
2503	NYSE	TTI	Wed, Sep 26, 2007	21.81	22.12	21.40	21.71
2502	NYSE	TTI	Tue, Sep 25, 2007	21.80	21.90	21.43	21.61
2501	NYSE	TTI	Mon, Sep 24, 2007	22.44	22.44	21.90	22.01
2500	NYSE	TTI	Fri, Sep 21, 2007	21.83	22.34	21.79	22.26
2499	NYSE	TTI	Thu, Sep 20, 2007	21.54	21.94	21.51	21.78
2498	NYSE	TTI	Wed, Sep 19, 2007	21.35	21.76	21.35	21.62
2497	NYSE	TTI	Tue, Sep 18, 2007	20.06	21.37	20.05	21.21
2496	NYSE	TTI	Mon, Sep 17, 2007	20.60	20.63	19.83	20.05
2495	NYSE	TTI	Fri, Sep 14, 2007	19.90	20.91	19.82	20.57
2494	NYSE	TTI	Thu, Sep 13, 2007	20.30	20.40	19.95	20.04
2493	NYSE	TTI	Wed, Sep 12, 2007	20.00	20.45	19.89	20.09
2492	NYSE	TTI	Tue, Sep 11, 2007	19.11	20.03	19.11	19.96
2491	NYSE	TTI	Mon, Sep 10, 2007	19.34	19.60	18.97	19.12
2490	NYSE	TTI	Fri, Sep 7, 2007	19.73	19.84	19.33	19.51
2489	NYSE	TTI	Thu, Sep 6, 2007	20.56	20.81	19.77	20.00
2488	NYSE	TTI	Wed, Sep 5, 2007	20.54	20.71	20.12	20.39
2487	NYSE	TTI	Tue, Sep 4, 2007	20.01	20.91	20.01	20.72
2486	NYSE	TTI	Fri, Aug 31, 2007	19.64	20.23	19.64	19.99
2485	NYSE	TTI	Thu, Aug 30, 2007	19.52	19.92	19.30	19.51
2484	NYSE	TTI	Wed, Aug 29, 2007	18.97	19.66	18.81	19.52
2483	NYSE	TTI	Tue, Aug 28, 2007	19.07	19.18	18.80	18.92
2482	NYSE	TTI	Mon, Aug 27, 2007	19.50	19.62	19.01	19.06
2481	NYSE	TTI	Fri, Aug 24, 2007	19.25	19.46	19.20	19.46
2480	NYSE	TTI	Thu, Aug 23, 2007	19.66	19.67	19.07	19.24
2479	NYSE	TTI	Wed, Aug 22, 2007	19.22	19.52	18.89	19.37
2478	NYSE	TTI	Tue, Aug 21, 2007	18.66	19.17	18.56	18.78
2477	NYSE	TTI	Mon, Aug 20, 2007	18.95	19.14	18.53	18.90
2476	NYSE	TTI	Fri, Aug 17, 2007	18.98	19.36	18.16	18.87
2475	NYSE	TTI	Thu, Aug 16, 2007	18.78	19.15	17.10	18.50
2474	NYSE	TTI	Wed, Aug 15, 2007	20.43	20.63	18.78	18.82
2473	NYSE	TTI	Tue, Aug 14, 2007	20.86	21.11	20.00	20.50
2472	NYSE	TTI	Mon, Aug 13, 2007	21.85	21.89	20.56	20.89
2471	NYSE	TTI	Fri, Aug 10, 2007	21.56	22.10	20.78	21.23
2470	NYSE	TTI	Thu, Aug 9, 2007	21.50	22.42	20.86	22.05
2469	NYSE	TTI	Wed, Aug 8, 2007	19.67	22.20	19.60	21.64
2468	NYSE	TTI	Tue, Aug 7, 2007	20.10	20.44	19.11	19.60
2467	NYSE	TTI	Mon, Aug 6, 2007	20.56	20.56	18.56	20.10
2466	NYSE	TTI	Fri, Aug 3, 2007	20.00	21.60	18.56	19.77
2465	NYSE	TTI	Thu, Aug 2, 2007	26.39	26.55	25.67	26.41
2464	NYSE	TTI	Wed, Aug 1, 2007	27.92	28.42	26.15	26.41
2463	NYSE	TTI	Tue, Jul 31, 2007	28.10	28.81	27.75	27.81
2462	NYSE	TTI	Mon, Jul 30, 2007	27.50	28.05	27.00	27.74
2461	NYSE	TTI	Fri, Jul 27, 2007	28.16	28.75	27.30	27.70
2460	NYSE	TTI	Thu, Jul 26, 2007	28.85	28.86	27.57	28.26
2459	NYSE	TTI	Wed, Jul 25, 2007	28.60	28.85	27.98	28.84
2458	NYSE	TTI	Tue, Jul 24, 2007	29.00	29.08	28.28	28.56
2457	NYSE	TTI	Mon, Jul 23, 2007	29.80	29.94	29.46	29.65
2456	NYSE	TTI	Fri, Jul 20, 2007	29.75	29.95	29.19	29.50
2455	NYSE	TTI	Thu, Jul 19, 2007	29.22	29.61	29.00	29.56
2454	NYSE	TTI	Wed, Jul 18, 2007	28.99	29.57	28.64	29.41
2453	NYSE	TTI	Tue, Jul 17, 2007	29.64	29.96	28.76	28.79
2452	NYSE	TTI	Mon, Jul 16, 2007	29.85	30.09	29.49	29.64
2451	NYSE	TTI	Fri, Jul 13, 2007	29.90	30.20	29.61	29.95
2450	NYSE	TTI	Thu, Jul 12, 2007	29.75	30.20	29.75	30.14
2449	NYSE	TTI	Wed, Jul 11, 2007	29.50	29.67	28.90	29.55
2448	NYSE	TTI	Tue, Jul 10, 2007	29.59	29.68	29.18	29.46
2447	NYSE	TTI	Mon, Jul 9, 2007	29.20	29.76	29.15	29.60
2446	NYSE	TTI	Fri, Jul 6, 2007	29.56	29.65	29.20	29.24
2445	NYSE	TTI	Thu, Jul 5, 2007	29.00	29.36	28.59	29.22
2444	NYSE	TTI	Tue, Jul 3, 2007	28.63	29.21	28.46	29.03
2443	NYSE	TTI	Mon, Jul 2, 2007	28.25	28.75	28.19	28.68
2442	NYSE	TTI	Fri, Jun 29, 2007	28.31	28.72	27.98	28.20
2441	NYSE	TTI	Thu, Jun 28, 2007	26.88	28.99	26.23	28.00
2440	NYSE	TTI	Wed, Jun 27, 2007	26.03	26.76	25.80	26.62
2439	NYSE	TTI	Tue, Jun 26, 2007	26.62	26.67	26.23	26.32
2438	NYSE	TTI	Mon, Jun 25, 2007	27.06	27.13	26.23	26.40
2437	NYSE	TTI	Fri, Jun 22, 2007	27.22	27.40	26.76	27.22
2436	NYSE	TTI	Thu, Jun 21, 2007	26.96	27.34	26.77	27.29
2435	NYSE	TTI	Wed, Jun 20, 2007	27.76	27.77	26.75	26.80
2434	NYSE	TTI	Tue, Jun 19, 2007	27.70	27.92	27.54	27.85
2433	NYSE	TTI	Mon, Jun 18, 2007	27.54	27.90	27.25	27.68
2432	NYSE	TTI	Fri, Jun 15, 2007	27.31	27.44	26.79	27.15
2431	NYSE	TTI	Thu, Jun 14, 2007	26.30	27.13	26.18	26.97
2430	NYSE	TTI	Wed, Jun 13, 2007	25.70	26.26	25.56	26.10
2429	NYSE	TTI	Tue, Jun 12, 2007	26.41	26.47	25.60	25.80
2428	NYSE	TTI	Mon, Jun 11, 2007	25.60	26.34	25.50	26.25
2427	NYSE	TTI	Fri, Jun 8, 2007	26.25	26.49	25.43	26.09
2426	NYSE	TTI	Thu, Jun 7, 2007	28.04	28.27	26.73	26.90
2425	NYSE	TTI	Wed, Jun 6, 2007	28.55	28.55	28.02	28.22
2424	NYSE	TTI	Tue, Jun 5, 2007	28.49	28.65	27.93	28.60
2423	NYSE	TTI	Mon, Jun 4, 2007	27.90	28.50	27.77	28.49
2422	NYSE	TTI	Fri, Jun 1, 2007	28.04	28.04	27.67	27.92
2421	NYSE	TTI	Thu, May 31, 2007	27.95	28.22	27.70	27.93
2420	NYSE	TTI	Wed, May 30, 2007	27.07	27.91	27.04	27.88
2419	NYSE	TTI	Tue, May 29, 2007	27.96	27.96	26.87	27.33
2418	NYSE	TTI	Fri, May 25, 2007	27.32	27.44	26.90	27.12
2417	NYSE	TTI	Thu, May 24, 2007	27.44	27.77	26.50	26.70
2416	NYSE	TTI	Wed, May 23, 2007	27.90	28.21	27.57	27.60
2415	NYSE	TTI	Tue, May 22, 2007	27.92	28.30	27.74	27.79
2414	NYSE	TTI	Mon, May 21, 2007	27.88	28.20	27.77	27.97
2413	NYSE	TTI	Fri, May 18, 2007	27.93	27.98	27.56	27.98
2412	NYSE	TTI	Thu, May 17, 2007	26.72	28.01	26.72	27.93
2411	NYSE	TTI	Wed, May 16, 2007	27.36	27.56	26.47	27.04
2410	NYSE	TTI	Tue, May 15, 2007	27.64	27.74	27.11	27.46
2409	NYSE	TTI	Mon, May 14, 2007	27.72	27.72	26.91	27.64
2408	NYSE	TTI	Fri, May 11, 2007	26.26	27.00	26.05	26.84
2407	NYSE	TTI	Thu, May 10, 2007	26.40	26.54	25.99	26.04
2406	NYSE	TTI	Wed, May 9, 2007	26.55	26.57	26.29	26.40
2405	NYSE	TTI	Tue, May 8, 2007	26.08	26.55	25.81	26.55
2404	NYSE	TTI	Mon, May 7, 2007	25.50	26.29	25.46	25.96
2403	NYSE	TTI	Fri, May 4, 2007	27.00	27.15	26.46	26.76
2402	NYSE	TTI	Thu, May 3, 2007	26.52	27.29	25.96	27.23
2401	NYSE	TTI	Wed, May 2, 2007	26.62	27.15	26.53	27.15
2400	NYSE	TTI	Tue, May 1, 2007	26.46	26.65	26.05	26.60
2399	NYSE	TTI	Mon, Apr 30, 2007	27.18	27.36	26.49	26.49
2398	NYSE	TTI	Fri, Apr 27, 2007	27.20	27.42	26.82	27.17
2397	NYSE	TTI	Thu, Apr 26, 2007	27.07	27.32	26.63	27.20
2396	NYSE	TTI	Wed, Apr 25, 2007	26.90	27.25	26.76	27.08
2395	NYSE	TTI	Tue, Apr 24, 2007	26.51	26.72	26.37	26.61
2394	NYSE	TTI	Mon, Apr 23, 2007	26.50	26.90	26.44	26.52
2393	NYSE	TTI	Fri, Apr 20, 2007	26.44	26.71	26.07	26.44
2392	NYSE	TTI	Thu, Apr 19, 2007	26.47	26.64	26.25	26.29
2391	NYSE	TTI	Wed, Apr 18, 2007	27.00	27.10	26.39	26.69
2390	NYSE	TTI	Tue, Apr 17, 2007	27.52	27.57	26.98	27.11
2389	NYSE	TTI	Mon, Apr 16, 2007	27.12	27.66	27.06	27.58
2388	NYSE	TTI	Fri, Apr 13, 2007	26.90	27.50	26.86	27.30
2387	NYSE	TTI	Thu, Apr 12, 2007	26.34	27.10	26.15	27.07
2386	NYSE	TTI	Wed, Apr 11, 2007	26.32	26.70	26.03	26.44
2385	NYSE	TTI	Tue, Apr 10, 2007	25.25	26.36	25.21	26.32
2384	NYSE	TTI	Mon, Apr 9, 2007	25.15	25.53	24.91	25.25
2383	NYSE	TTI	Thu, Apr 5, 2007	25.13	25.13	24.95	25.11
2382	NYSE	TTI	Wed, Apr 4, 2007	25.16	25.32	24.85	25.05
2381	NYSE	TTI	Tue, Apr 3, 2007	25.22	25.35	24.90	25.16
2380	NYSE	TTI	Mon, Apr 2, 2007	24.67	25.28	24.61	25.21
2379	NYSE	TTI	Fri, Mar 30, 2007	25.45	25.45	24.64	24.71
2378	NYSE	TTI	Thu, Mar 29, 2007	24.59	25.69	24.59	25.51
2377	NYSE	TTI	Wed, Mar 28, 2007	24.56	24.65	24.12	24.55
2376	NYSE	TTI	Tue, Mar 27, 2007	25.00	25.15	24.05	24.49
2375	NYSE	TTI	Mon, Mar 26, 2007	25.12	25.37	24.85	25.37
2374	NYSE	TTI	Fri, Mar 23, 2007	24.52	25.18	24.50	24.93
2373	NYSE	TTI	Thu, Mar 22, 2007	24.37	24.70	24.37	24.55
2372	NYSE	TTI	Wed, Mar 21, 2007	23.84	24.42	23.71	24.26
2371	NYSE	TTI	Tue, Mar 20, 2007	23.52	23.75	23.30	23.70
2370	NYSE	TTI	Mon, Mar 19, 2007	23.00	23.52	22.98	23.50
2369	NYSE	TTI	Fri, Mar 16, 2007	22.95	23.13	22.87	22.91
2368	NYSE	TTI	Thu, Mar 15, 2007	22.90	23.05	22.85	22.95
2367	NYSE	TTI	Wed, Mar 14, 2007	22.76	23.08	22.63	22.93
2366	NYSE	TTI	Tue, Mar 13, 2007	22.93	23.30	22.73	22.76
2365	NYSE	TTI	Mon, Mar 12, 2007	22.77	23.07	22.61	23.00
2364	NYSE	TTI	Fri, Mar 9, 2007	23.13	23.15	22.88	23.01
2363	NYSE	TTI	Thu, Mar 8, 2007	23.33	23.42	23.02	23.05
2362	NYSE	TTI	Wed, Mar 7, 2007	22.30	23.13	22.30	23.03
2361	NYSE	TTI	Tue, Mar 6, 2007	22.40	22.73	21.99	22.36
2360	NYSE	TTI	Mon, Mar 5, 2007	21.59	21.98	21.00	21.79
2359	NYSE	TTI	Fri, Mar 2, 2007	22.00	22.26	21.72	21.81
2358	NYSE	TTI	Thu, Mar 1, 2007	22.03	22.24	21.63	22.09
2357	NYSE	TTI	Wed, Feb 28, 2007	24.00	24.00	22.18	22.18
2356	NYSE	TTI	Tue, Feb 27, 2007	23.13	23.25	22.27	22.61
2355	NYSE	TTI	Mon, Feb 26, 2007	23.04	23.62	23.04	23.35
2354	NYSE	TTI	Fri, Feb 23, 2007	22.85	23.18	22.79	23.04
2353	NYSE	TTI	Thu, Feb 22, 2007	22.35	22.79	22.20	22.75
2352	NYSE	TTI	Wed, Feb 21, 2007	22.43	22.51	22.22	22.29
2351	NYSE	TTI	Tue, Feb 20, 2007	22.45	22.58	22.23	22.35
2350	NYSE	TTI	Fri, Feb 16, 2007	22.30	22.49	22.20	22.44
2349	NYSE	TTI	Thu, Feb 15, 2007	23.09	23.09	22.01	22.23
2348	NYSE	TTI	Wed, Feb 14, 2007	22.45	22.82	22.01	22.23
2347	NYSE	TTI	Tue, Feb 13, 2007	22.65	22.84	22.46	22.52
2346	NYSE	TTI	Mon, Feb 12, 2007	22.84	23.00	22.60	22.64
2345	NYSE	TTI	Fri, Feb 9, 2007	23.39	23.62	23.00	23.09
2344	NYSE	TTI	Thu, Feb 8, 2007	23.00	23.52	22.90	23.39
2343	NYSE	TTI	Wed, Feb 7, 2007	23.69	23.78	23.01	23.18
2342	NYSE	TTI	Tue, Feb 6, 2007	23.61	23.70	23.27	23.60
2341	NYSE	TTI	Mon, Feb 5, 2007	23.50	23.87	23.40	23.52
2340	NYSE	TTI	Fri, Feb 2, 2007	23.32	23.47	23.01	23.36
2339	NYSE	TTI	Thu, Feb 1, 2007	23.32	23.49	23.09	23.20
2338	NYSE	TTI	Wed, Jan 31, 2007	23.19	23.40	22.92	23.16
2337	NYSE	TTI	Tue, Jan 30, 2007	22.61	23.38	22.46	23.19
2336	NYSE	TTI	Mon, Jan 29, 2007	23.02	23.29	22.62	22.73
2335	NYSE	TTI	Fri, Jan 26, 2007	23.26	23.47	22.96	23.10
2334	NYSE	TTI	Thu, Jan 25, 2007	24.05	24.05	23.10	23.26
2333	NYSE	TTI	Wed, Jan 24, 2007	24.19	24.22	23.60	24.22
2332	NYSE	TTI	Tue, Jan 23, 2007	23.46	24.27	23.43	24.18
2331	NYSE	TTI	Mon, Jan 22, 2007	23.50	23.75	23.35	23.43
2330	NYSE	TTI	Fri, Jan 19, 2007	22.95	23.61	22.87	23.56
2329	NYSE	TTI	Thu, Jan 18, 2007	23.07	23.25	22.50	22.58
2328	NYSE	TTI	Wed, Jan 17, 2007	22.95	23.41	22.86	23.09
2327	NYSE	TTI	Tue, Jan 16, 2007	23.00	23.33	22.84	23.00
2326	NYSE	TTI	Fri, Jan 12, 2007	22.16	22.83	22.06	22.81
2325	NYSE	TTI	Thu, Jan 11, 2007	22.50	22.58	22.04	22.16
2324	NYSE	TTI	Wed, Jan 10, 2007	22.70	22.70	22.23	22.50
2323	NYSE	TTI	Tue, Jan 9, 2007	22.63	22.72	22.25	22.68
2322	NYSE	TTI	Mon, Jan 8, 2007	22.78	22.99	22.54	22.62
2321	NYSE	TTI	Fri, Jan 5, 2007	22.20	22.75	22.19	22.72
2320	NYSE	TTI	Thu, Jan 4, 2007	22.89	22.90	22.07	22.08
2319	NYSE	TTI	Wed, Jan 3, 2007	24.35	24.45	22.70	23.00
2318	NYSE	TTI	Fri, Dec 29, 2006	25.68	25.85	25.53	25.58
2317	NYSE	TTI	Thu, Dec 28, 2006	26.02	26.17	25.70	25.89
2316	NYSE	TTI	Wed, Dec 27, 2006	25.73	26.11	25.53	26.02
2315	NYSE	TTI	Tue, Dec 26, 2006	25.97	26.05	25.35	25.53
2314	NYSE	TTI	Fri, Dec 22, 2006	26.38	26.38	25.72	26.00
2313	NYSE	TTI	Thu, Dec 21, 2006	26.60	26.98	26.10	26.44
2312	NYSE	TTI	Wed, Dec 20, 2006	26.89	27.10	26.54	26.54
2311	NYSE	TTI	Tue, Dec 19, 2006	26.26	27.00	25.80	26.98
2310	NYSE	TTI	Mon, Dec 18, 2006	28.04	28.05	26.53	26.62
2309	NYSE	TTI	Fri, Dec 15, 2006	28.30	28.47	28.04	28.04
2308	NYSE	TTI	Thu, Dec 14, 2006	27.50	28.29	27.39	28.17
2307	NYSE	TTI	Wed, Dec 13, 2006	27.16	27.63	27.11	27.38
2306	NYSE	TTI	Tue, Dec 12, 2006	27.52	27.80	26.86	27.16
2305	NYSE	TTI	Mon, Dec 11, 2006	27.50	27.79	27.47	27.54
2304	NYSE	TTI	Fri, Dec 8, 2006	27.15	27.58	27.06	27.51
2303	NYSE	TTI	Thu, Dec 7, 2006	26.85	27.21	26.85	26.96
2302	NYSE	TTI	Wed, Dec 6, 2006	26.74	27.20	26.52	26.81
2301	NYSE	TTI	Tue, Dec 5, 2006	26.53	26.75	26.31	26.71
2300	NYSE	TTI	Mon, Dec 4, 2006	26.31	26.50	25.84	26.43
2299	NYSE	TTI	Fri, Dec 1, 2006	25.84	26.31	25.38	26.31
2298	NYSE	TTI	Thu, Nov 30, 2006	25.85	25.95	25.55	25.84
2297	NYSE	TTI	Wed, Nov 29, 2006	24.90	25.99	24.85	25.89
2296	NYSE	TTI	Tue, Nov 28, 2006	24.30	24.99	24.30	24.70
2295	NYSE	TTI	Mon, Nov 27, 2006	24.51	24.82	24.40	24.53
2294	NYSE	TTI	Fri, Nov 24, 2006	24.74	25.02	24.43	24.51
2293	NYSE	TTI	Wed, Nov 22, 2006	24.48	24.96	24.28	24.94
2292	NYSE	TTI	Tue, Nov 21, 2006	24.37	24.69	24.13	24.41
2291	NYSE	TTI	Mon, Nov 20, 2006	24.27	24.72	24.10	24.37
2290	NYSE	TTI	Fri, Nov 17, 2006	24.47	25.00	24.05	24.69
2289	NYSE	TTI	Thu, Nov 16, 2006	25.86	26.06	24.81	24.87
2288	NYSE	TTI	Wed, Nov 15, 2006	25.17	26.20	25.17	25.75
2287	NYSE	TTI	Tue, Nov 14, 2006	25.51	25.52	24.97	25.20
2286	NYSE	TTI	Mon, Nov 13, 2006	25.70	25.96	25.44	25.57
2285	NYSE	TTI	Fri, Nov 10, 2006	26.57	26.57	25.83	26.01
2284	NYSE	TTI	Thu, Nov 9, 2006	26.80	27.34	26.43	26.72
2283	NYSE	TTI	Wed, Nov 8, 2006	26.50	26.93	26.26	26.73
2282	NYSE	TTI	Tue, Nov 7, 2006	26.10	26.78	25.80	26.73
2281	NYSE	TTI	Mon, Nov 6, 2006	25.75	26.53	25.30	26.28
2280	NYSE	TTI	Fri, Nov 3, 2006	25.00	26.03	24.91	25.75
2279	NYSE	TTI	Thu, Nov 2, 2006	25.09	26.22	25.01	25.73
2278	NYSE	TTI	Wed, Nov 1, 2006	25.65	26.25	25.46	25.75
2277	NYSE	TTI	Tue, Oct 31, 2006	26.13	26.15	25.37	25.90
2276	NYSE	TTI	Mon, Oct 30, 2006	26.39	26.72	26.03	26.06
2275	NYSE	TTI	Fri, Oct 27, 2006	27.01	27.24	26.38	26.39
2274	NYSE	TTI	Thu, Oct 26, 2006	27.22	27.45	26.37	27.05
2273	NYSE	TTI	Wed, Oct 25, 2006	25.95	27.32	25.85	26.97
2272	NYSE	TTI	Tue, Oct 24, 2006	24.65	25.95	24.55	25.95
2271	NYSE	TTI	Mon, Oct 23, 2006	25.17	25.17	23.80	24.75
2270	NYSE	TTI	Fri, Oct 20, 2006	26.15	26.45	25.13	25.42
2269	NYSE	TTI	Thu, Oct 19, 2006	25.34	26.01	25.04	25.95
2268	NYSE	TTI	Wed, Oct 18, 2006	25.35	25.67	24.76	25.09
2267	NYSE	TTI	Tue, Oct 17, 2006	25.56	25.65	24.74	25.35
2266	NYSE	TTI	Mon, Oct 16, 2006	24.50	25.81	24.31	25.56
2265	NYSE	TTI	Fri, Oct 13, 2006	23.90	24.90	23.84	24.45
2264	NYSE	TTI	Thu, Oct 12, 2006	22.86	23.79	22.84	23.75
2263	NYSE	TTI	Wed, Oct 11, 2006	23.54	23.74	22.45	22.86
2262	NYSE	TTI	Tue, Oct 10, 2006	23.26	23.97	23.13	23.55
2261	NYSE	TTI	Mon, Oct 9, 2006	23.70	23.70	23.05	23.26
2260	NYSE	TTI	Fri, Oct 6, 2006	22.80	23.48	22.40	23.21
2259	NYSE	TTI	Thu, Oct 5, 2006	22.49	23.50	22.46	22.80
2258	NYSE	TTI	Wed, Oct 4, 2006	21.80	21.99	20.71	21.61
2257	NYSE	TTI	Tue, Oct 3, 2006	22.32	22.52	21.58	21.70
2256	NYSE	TTI	Mon, Oct 2, 2006	24.12	24.16	23.03	23.04
2255	NYSE	TTI	Fri, Sep 29, 2006	24.10	24.60	23.93	24.16
2254	NYSE	TTI	Thu, Sep 28, 2006	24.01	24.66	23.74	24.12
2253	NYSE	TTI	Wed, Sep 27, 2006	23.09	24.63	23.09	24.03
2252	NYSE	TTI	Tue, Sep 26, 2006	22.00	23.19	21.97	23.07
2251	NYSE	TTI	Mon, Sep 25, 2006	22.87	23.18	21.72	22.35
2250	NYSE	TTI	Fri, Sep 22, 2006	23.15	23.36	22.07	22.87
2249	NYSE	TTI	Thu, Sep 21, 2006	23.60	23.99	22.70	23.15
2248	NYSE	TTI	Wed, Sep 20, 2006	23.46	24.18	22.61	22.76
2247	NYSE	TTI	Tue, Sep 19, 2006	24.79	24.84	23.31	23.66
2246	NYSE	TTI	Mon, Sep 18, 2006	23.82	24.54	23.82	24.41
2245	NYSE	TTI	Fri, Sep 15, 2006	24.25	24.67	23.50	23.70
2244	NYSE	TTI	Thu, Sep 14, 2006	25.69	26.00	24.09	24.40
2243	NYSE	TTI	Wed, Sep 13, 2006	24.93	26.07	24.93	25.50
2242	NYSE	TTI	Tue, Sep 12, 2006	25.18	25.48	24.68	24.83
2241	NYSE	TTI	Mon, Sep 11, 2006	27.65	27.65	25.31	25.43
2240	NYSE	TTI	Fri, Sep 8, 2006	28.56	29.04	28.03	28.16
2239	NYSE	TTI	Thu, Sep 7, 2006	28.03	28.94	27.94	28.56
2238	NYSE	TTI	Wed, Sep 6, 2006	29.36	29.43	28.01	28.02
2237	NYSE	TTI	Tue, Sep 5, 2006	28.34	29.30	28.20	29.29
2236	NYSE	TTI	Fri, Sep 1, 2006	27.93	28.52	27.80	28.24
2235	NYSE	TTI	Thu, Aug 31, 2006	27.30	28.00	27.07	27.81
2234	NYSE	TTI	Wed, Aug 30, 2006	28.00	28.00	26.40	27.40
2233	NYSE	TTI	Tue, Aug 29, 2006	26.75	27.89	26.45	27.83
2232	NYSE	TTI	Mon, Aug 28, 2006	27.45	28.00	26.70	26.76
2231	NYSE	TTI	Fri, Aug 25, 2006	27.72	28.27	27.55	27.89
2230	NYSE	TTI	Thu, Aug 24, 2006	27.49	27.70	26.99	27.44
2229	NYSE	TTI	Wed, Aug 23, 2006	27.95	28.25	26.90	27.30
2228	NYSE	TTI	Tue, Aug 22, 2006	27.70	28.14	27.70	28.11
2227	NYSE	TTI	Mon, Aug 21, 2006	27.90	28.10	27.36	27.64
2226	NYSE	TTI	Fri, Aug 18, 2006	27.40	28.05	27.35	27.93
2225	NYSE	TTI	Thu, Aug 17, 2006	28.27	28.27	26.86	27.30
2224	NYSE	TTI	Wed, Aug 16, 2006	27.95	28.54	27.73	28.27
2223	NYSE	TTI	Tue, Aug 15, 2006	27.53	28.05	27.20	27.86
2222	NYSE	TTI	Mon, Aug 14, 2006	28.45	28.46	26.65	27.43
2221	NYSE	TTI	Fri, Aug 11, 2006	29.11	29.36	28.16	28.59
2220	NYSE	TTI	Thu, Aug 10, 2006	29.14	29.50	28.16	28.86
2219	NYSE	TTI	Wed, Aug 9, 2006	29.89	30.40	29.38	29.42
2218	NYSE	TTI	Tue, Aug 8, 2006	29.71	30.88	28.88	29.70
2217	NYSE	TTI	Mon, Aug 7, 2006	28.98	29.91	28.10	29.71
2216	NYSE	TTI	Fri, Aug 4, 2006	30.10	30.25	28.11	28.95
2215	NYSE	TTI	Thu, Aug 3, 2006	28.80	29.19	28.24	28.97
2214	NYSE	TTI	Wed, Aug 2, 2006	29.10	29.67	28.47	28.80
2213	NYSE	TTI	Tue, Aug 1, 2006	28.80	28.86	27.95	28.59
2212	NYSE	TTI	Mon, Jul 31, 2006	27.75	28.73	27.43	28.61
2211	NYSE	TTI	Fri, Jul 28, 2006	27.42	27.79	26.50	27.64
2210	NYSE	TTI	Thu, Jul 27, 2006	27.47	28.23	26.86	27.42
2209	NYSE	TTI	Wed, Jul 26, 2006	26.42	27.67	26.00	27.22
2208	NYSE	TTI	Tue, Jul 25, 2006	25.94	26.44	25.72	26.25
2207	NYSE	TTI	Mon, Jul 24, 2006	24.60	25.94	24.26	25.42
2206	NYSE	TTI	Fri, Jul 21, 2006	25.87	25.87	24.37	24.60
2205	NYSE	TTI	Thu, Jul 20, 2006	27.70	27.82	25.86	25.87
2204	NYSE	TTI	Wed, Jul 19, 2006	26.62	27.65	26.61	27.55
2203	NYSE	TTI	Tue, Jul 18, 2006	27.85	27.85	26.18	26.52
2202	NYSE	TTI	Mon, Jul 17, 2006	28.05	28.25	26.74	27.03
2201	NYSE	TTI	Fri, Jul 14, 2006	27.75	28.76	27.63	28.66
2200	NYSE	TTI	Thu, Jul 13, 2006	28.92	28.92	27.26	27.85
2199	NYSE	TTI	Wed, Jul 12, 2006	28.76	29.09	28.44	28.85
2198	NYSE	TTI	Tue, Jul 11, 2006	29.07	29.08	28.07	28.96
2197	NYSE	TTI	Mon, Jul 10, 2006	29.30	29.78	28.79	29.23
2196	NYSE	TTI	Fri, Jul 7, 2006	30.65	30.65	29.10	29.26
2195	NYSE	TTI	Thu, Jul 6, 2006	30.40	30.81	29.75	29.77
2194	NYSE	TTI	Wed, Jul 5, 2006	30.27	30.87	28.90	30.37
2193	NYSE	TTI	Mon, Jul 3, 2006	30.29	30.78	30.10	30.26
2192	NYSE	TTI	Fri, Jun 30, 2006	29.53	30.34	28.60	30.34
2191	NYSE	TTI	Thu, Jun 29, 2006	27.60	28.89	27.30	28.82
2190	NYSE	TTI	Wed, Jun 28, 2006	27.02	27.57	26.22	27.28
2189	NYSE	TTI	Tue, Jun 27, 2006	27.50	28.18	26.71	26.95
2188	NYSE	TTI	Mon, Jun 26, 2006	26.86	27.77	26.60	27.37
2187	NYSE	TTI	Fri, Jun 23, 2006	25.68	27.49	25.49	26.84
2186	NYSE	TTI	Thu, Jun 22, 2006	25.89	26.11	24.97	25.43
2185	NYSE	TTI	Wed, Jun 21, 2006	24.83	26.43	24.54	25.85
2184	NYSE	TTI	Tue, Jun 20, 2006	25.30	26.01	24.74	24.82
2183	NYSE	TTI	Mon, Jun 19, 2006	27.25	27.29	25.30	25.37
2182	NYSE	TTI	Fri, Jun 16, 2006	26.28	27.50	26.01	27.28
2181	NYSE	TTI	Thu, Jun 15, 2006	24.36	26.35	24.20	26.24
2180	NYSE	TTI	Wed, Jun 14, 2006	23.43	24.33	23.10	24.00
2179	NYSE	TTI	Tue, Jun 13, 2006	24.60	24.98	23.05	23.50
2178	NYSE	TTI	Mon, Jun 12, 2006	26.23	26.23	24.55	24.60
2177	NYSE	TTI	Fri, Jun 9, 2006	27.70	28.30	25.90	26.33
2176	NYSE	TTI	Thu, Jun 8, 2006	27.00	28.02	24.25	27.28
2175	NYSE	TTI	Wed, Jun 7, 2006	29.77	30.25	27.50	28.01
2174	NYSE	TTI	Tue, Jun 6, 2006	29.52	30.16	28.25	29.87
2173	NYSE	TTI	Mon, Jun 5, 2006	31.75	31.75	29.07	29.46
2172	NYSE	TTI	Fri, Jun 2, 2006	30.50	32.00	30.11	31.16
2171	NYSE	TTI	Thu, Jun 1, 2006	29.05	30.37	28.77	30.33
2170	NYSE	TTI	Wed, May 31, 2006	27.97	29.10	27.95	29.04
2169	NYSE	TTI	Tue, May 30, 2006	29.87	29.92	27.99	28.03
2168	NYSE	TTI	Fri, May 26, 2006	30.00	30.02	29.08	29.37
2167	NYSE	TTI	Thu, May 25, 2006	27.80	29.44	27.25	29.44
2166	NYSE	TTI	Wed, May 24, 2006	28.14	29.10	26.50	27.50
2165	NYSE	TTI	Tue, May 23, 2006	29.50	31.10	28.06	28.14
2164	NYSE	TTI	Mon, May 22, 2006	27.39	28.16	26.25	27.78
2163	NYSE	TTI	Fri, May 19, 2006	27.65	27.65	26.09	27.39
2162	NYSE	TTI	Thu, May 18, 2006	27.65	27.98	27.52	27.63
2161	NYSE	TTI	Wed, May 17, 2006	28.10	28.46	27.22	27.63
2160	NYSE	TTI	Tue, May 16, 2006	27.19	28.21	26.89	28.01
2159	NYSE	TTI	Mon, May 15, 2006	26.00	27.32	25.96	26.79
2158	NYSE	TTI	Fri, May 12, 2006	30.00	30.00	28.03	28.08
2157	NYSE	TTI	Thu, May 11, 2006	31.22	32.00	29.97	30.00
2156	NYSE	TTI	Wed, May 10, 2006	30.87	31.34	30.71	31.22
2155	NYSE	TTI	Tue, May 9, 2006	30.14	30.85	30.11	30.77
2154	NYSE	TTI	Mon, May 8, 2006	30.00	30.22	28.87	30.00
2153	NYSE	TTI	Fri, May 5, 2006	29.38	30.35	29.36	29.62
2152	NYSE	TTI	Thu, May 4, 2006	28.10	29.03	27.66	28.91
2151	NYSE	TTI	Wed, May 3, 2006	26.83	28.62	26.83	28.09
2150	NYSE	TTI	Tue, May 2, 2006	25.68	26.53	25.49	26.53
2149	NYSE	TTI	Mon, May 1, 2006	24.95	25.38	24.80	25.38
2148	NYSE	TTI	Fri, Apr 28, 2006	24.26	25.26	24.23	24.60
2147	NYSE	TTI	Thu, Apr 27, 2006	24.13	24.98	23.20	24.21
2146	NYSE	TTI	Wed, Apr 26, 2006	25.58	25.94	24.88	24.98
2145	NYSE	TTI	Tue, Apr 25, 2006	25.88	26.25	25.32	25.58
2144	NYSE	TTI	Mon, Apr 24, 2006	26.10	26.10	25.40	25.73
2143	NYSE	TTI	Fri, Apr 21, 2006	25.90	26.13	25.43	26.10
2142	NYSE	TTI	Thu, Apr 20, 2006	26.05	26.19	25.23	25.46
2141	NYSE	TTI	Wed, Apr 19, 2006	25.32	26.05	25.25	25.86
2140	NYSE	TTI	Tue, Apr 18, 2006	24.23	25.35	24.23	25.24
2139	NYSE	TTI	Mon, Apr 17, 2006	23.86	24.15	23.73	23.97
2138	NYSE	TTI	Thu, Apr 13, 2006	23.52	23.96	23.33	23.70
2137	NYSE	TTI	Wed, Apr 12, 2006	23.27	23.74	23.27	23.52
2136	NYSE	TTI	Tue, Apr 11, 2006	23.58	23.77	22.65	23.06
2135	NYSE	TTI	Mon, Apr 10, 2006	23.56	24.03	23.24	23.44
2134	NYSE	TTI	Fri, Apr 7, 2006	24.05	24.18	23.27	23.39
2133	NYSE	TTI	Thu, Apr 6, 2006	24.10	24.32	23.64	24.02
2132	NYSE	TTI	Wed, Apr 5, 2006	24.33	24.33	23.75	23.92
2131	NYSE	TTI	Tue, Apr 4, 2006	23.71	24.27	23.40	24.18
2130	NYSE	TTI	Mon, Apr 3, 2006	23.53	24.94	23.53	23.71
2129	NYSE	TTI	Fri, Mar 31, 2006	23.54	23.55	23.20	23.52
2128	NYSE	TTI	Thu, Mar 30, 2006	23.20	23.78	23.10	23.54
2127	NYSE	TTI	Wed, Mar 29, 2006	23.00	23.37	22.81	23.20
2126	NYSE	TTI	Tue, Mar 28, 2006	22.10	22.79	22.10	22.44
2125	NYSE	TTI	Mon, Mar 27, 2006	22.04	22.28	21.88	22.04
2124	NYSE	TTI	Fri, Mar 24, 2006	21.83	22.08	21.64	21.99
2123	NYSE	TTI	Thu, Mar 23, 2006	21.67	22.09	21.57	21.88
2122	NYSE	TTI	Wed, Mar 22, 2006	20.96	21.70	20.86	21.54
2121	NYSE	TTI	Tue, Mar 21, 2006	20.85	21.48	20.43	20.90
2120	NYSE	TTI	Mon, Mar 20, 2006	21.15	21.32	20.76	20.85
2119	NYSE	TTI	Fri, Mar 17, 2006	21.26	21.27	21.05	21.15
2118	NYSE	TTI	Thu, Mar 16, 2006	21.20	21.46	21.06	21.30
2117	NYSE	TTI	Wed, Mar 15, 2006	21.25	21.59	20.89	21.20
2116	NYSE	TTI	Tue, Mar 14, 2006	20.72	21.40	20.65	21.25
2115	NYSE	TTI	Mon, Mar 13, 2006	20.31	21.20	20.28	20.62
2114	NYSE	TTI	Fri, Mar 10, 2006	19.38	20.26	19.10	20.18
2113	NYSE	TTI	Thu, Mar 9, 2006	19.24	19.52	18.95	19.02
2112	NYSE	TTI	Wed, Mar 8, 2006	18.83	19.22	18.15	19.03
2111	NYSE	TTI	Tue, Mar 7, 2006	19.94	19.94	18.73	18.83
2110	NYSE	TTI	Mon, Mar 6, 2006	20.35	20.49	19.85	19.94
2109	NYSE	TTI	Fri, Mar 3, 2006	20.02	21.05	19.93	20.63
2108	NYSE	TTI	Thu, Mar 2, 2006	19.64	20.02	19.45	20.01
2107	NYSE	TTI	Wed, Mar 1, 2006	18.93	19.59	18.93	19.54
2106	NYSE	TTI	Tue, Feb 28, 2006	19.18	19.18	18.57	18.80
2105	NYSE	TTI	Mon, Feb 27, 2006	19.08	19.18	18.78	19.18
2104	NYSE	TTI	Fri, Feb 24, 2006	18.94	19.50	18.86	19.08
2103	NYSE	TTI	Thu, Feb 23, 2006	18.88	19.31	18.60	18.94
2102	NYSE	TTI	Wed, Feb 22, 2006	19.13	19.13	18.45	18.86
2101	NYSE	TTI	Tue, Feb 21, 2006	18.82	19.24	18.82	19.11
2100	NYSE	TTI	Fri, Feb 17, 2006	18.49	18.63	18.12	18.44
2099	NYSE	TTI	Thu, Feb 16, 2006	17.90	18.14	17.62	17.99
2098	NYSE	TTI	Wed, Feb 15, 2006	18.32	18.48	17.62	17.80
2097	NYSE	TTI	Tue, Feb 14, 2006	17.81	18.39	17.71	18.19
2096	NYSE	TTI	Mon, Feb 13, 2006	18.45	18.63	18.05	18.10
2095	NYSE	TTI	Fri, Feb 10, 2006	18.90	18.90	18.38	18.43
2094	NYSE	TTI	Thu, Feb 9, 2006	18.72	19.46	18.68	18.73
2093	NYSE	TTI	Wed, Feb 8, 2006	18.85	18.85	18.18	18.59
2092	NYSE	TTI	Tue, Feb 7, 2006	19.65	19.65	18.83	18.85
2091	NYSE	TTI	Mon, Feb 6, 2006	19.80	20.22	19.62	20.00
2090	NYSE	TTI	Fri, Feb 3, 2006	19.20	19.98	18.95	19.62
2089	NYSE	TTI	Thu, Feb 2, 2006	19.34	19.80	18.76	19.20
2088	NYSE	TTI	Wed, Feb 1, 2006	19.84	20.16	19.24	19.39
2087	NYSE	TTI	Tue, Jan 31, 2006	19.64	19.95	19.40	19.84
2086	NYSE	TTI	Mon, Jan 30, 2006	19.18	20.09	19.17	19.70
2085	NYSE	TTI	Fri, Jan 27, 2006	19.26	19.70	18.95	19.20
2084	NYSE	TTI	Thu, Jan 26, 2006	18.94	19.28	18.23	19.15
2083	NYSE	TTI	Wed, Jan 25, 2006	19.49	19.49	18.35	18.63
2082	NYSE	TTI	Tue, Jan 24, 2006	19.50	19.50	19.25	19.46
2081	NYSE	TTI	Mon, Jan 23, 2006	19.14	19.48	18.83	19.48
2080	NYSE	TTI	Fri, Jan 20, 2006	19.08	19.43	18.69	19.06
2079	NYSE	TTI	Thu, Jan 19, 2006	18.78	19.15	18.51	18.96
2078	NYSE	TTI	Wed, Jan 18, 2006	18.40	18.74	18.26	18.68
2077	NYSE	TTI	Tue, Jan 17, 2006	18.78	18.89	18.66	18.83
2076	NYSE	TTI	Fri, Jan 13, 2006	18.57	18.93	18.57	18.66
2075	NYSE	TTI	Thu, Jan 12, 2006	18.94	19.11	18.50	18.57
2074	NYSE	TTI	Wed, Jan 11, 2006	18.97	19.01	18.57	18.94
2073	NYSE	TTI	Tue, Jan 10, 2006	18.38	18.99	18.37	18.97
2072	NYSE	TTI	Mon, Jan 9, 2006	18.63	18.65	18.10	18.33
2071	NYSE	TTI	Fri, Jan 6, 2006	18.10	18.56	17.87	18.56
2070	NYSE	TTI	Thu, Jan 5, 2006	17.50	17.82	16.91	17.50
2069	NYSE	TTI	Wed, Jan 4, 2006	16.63	17.08	16.28	16.97
2068	NYSE	TTI	Tue, Jan 3, 2006	15.75	16.83	15.71	16.67
2067	NYSE	TTI	Fri, Dec 30, 2005	14.77	15.57	14.63	15.26
2066	NYSE	TTI	Thu, Dec 29, 2005	15.15	15.15	14.77	14.77
2065	NYSE	TTI	Wed, Dec 28, 2005	14.96	15.26	14.45	15.14
2064	NYSE	TTI	Tue, Dec 27, 2005	15.50	15.50	14.90	14.96
2063	NYSE	TTI	Fri, Dec 23, 2005	15.44	15.54	15.13	15.51
2062	NYSE	TTI	Thu, Dec 22, 2005	15.55	15.60	15.17	15.43
2061	NYSE	TTI	Wed, Dec 21, 2005	15.15	15.63	15.15	15.50
2060	NYSE	TTI	Tue, Dec 20, 2005	14.98	15.22	14.74	15.18
2059	NYSE	TTI	Mon, Dec 19, 2005	15.20	15.25	14.65	14.85
2058	NYSE	TTI	Fri, Dec 16, 2005	15.63	15.74	15.01	15.20
2057	NYSE	TTI	Thu, Dec 15, 2005	15.78	15.81	15.17	15.55
2056	NYSE	TTI	Wed, Dec 14, 2005	15.63	15.94	15.41	15.83
2055	NYSE	TTI	Tue, Dec 13, 2005	16.06	16.08	15.56	15.63
2054	NYSE	TTI	Mon, Dec 12, 2005	15.88	16.05	15.70	16.03
2053	NYSE	TTI	Fri, Dec 9, 2005	16.30	16.30	15.32	15.47
2052	NYSE	TTI	Thu, Dec 8, 2005	15.58	16.43	15.58	16.30
2051	NYSE	TTI	Wed, Dec 7, 2005	15.88	15.89	15.39	15.45
2050	NYSE	TTI	Tue, Dec 6, 2005	15.21	15.99	15.18	15.79
2049	NYSE	TTI	Mon, Dec 5, 2005	15.13	15.22	14.84	15.22
2048	NYSE	TTI	Fri, Dec 2, 2005	15.04	15.15	14.74	15.08
2047	NYSE	TTI	Thu, Dec 1, 2005	14.73	15.15	14.73	15.05
2046	NYSE	TTI	Wed, Nov 30, 2005	14.61	14.79	14.56	14.65
2045	NYSE	TTI	Tue, Nov 29, 2005	14.50	14.73	14.45	14.63
2044	NYSE	TTI	Mon, Nov 28, 2005	14.68	14.80	14.33	14.45
2043	NYSE	TTI	Fri, Nov 25, 2005	14.92	14.98	14.67	14.85
2042	NYSE	TTI	Wed, Nov 23, 2005	14.90	15.08	14.65	14.89
2041	NYSE	TTI	Tue, Nov 22, 2005	14.82	15.03	14.68	14.94
2040	NYSE	TTI	Mon, Nov 21, 2005	14.13	14.83	14.09	14.83
2039	NYSE	TTI	Fri, Nov 18, 2005	14.13	14.27	13.82	14.07
2038	NYSE	TTI	Thu, Nov 17, 2005	13.83	14.13	13.80	14.13
2037	NYSE	TTI	Wed, Nov 16, 2005	13.57	13.77	13.28	13.74
2036	NYSE	TTI	Tue, Nov 15, 2005	13.66	13.96	13.46	13.60
2035	NYSE	TTI	Mon, Nov 14, 2005	13.65	13.97	13.47	13.70
2034	NYSE	TTI	Fri, Nov 11, 2005	13.66	13.76	13.38	13.58
2033	NYSE	TTI	Thu, Nov 10, 2005	14.03	14.03	13.43	13.66
2032	NYSE	TTI	Wed, Nov 9, 2005	13.88	14.45	13.73	14.00
2031	NYSE	TTI	Tue, Nov 8, 2005	13.68	14.09	13.63	13.73
2030	NYSE	TTI	Mon, Nov 7, 2005	13.53	13.94	13.53	13.68
2029	NYSE	TTI	Fri, Nov 4, 2005	14.08	14.08	13.42	13.53
2028	NYSE	TTI	Thu, Nov 3, 2005	14.22	14.50	13.90	14.00
2027	NYSE	TTI	Wed, Nov 2, 2005	13.90	14.28	13.75	14.15
2026	NYSE	TTI	Tue, Nov 1, 2005	13.99	13.99	13.52	13.88
2025	NYSE	TTI	Mon, Oct 31, 2005	13.82	15.05	13.82	13.99
2024	NYSE	TTI	Fri, Oct 28, 2005	13.55	14.00	13.41	13.82
2023	NYSE	TTI	Thu, Oct 27, 2005	14.01	14.13	13.26	13.36
2022	NYSE	TTI	Wed, Oct 26, 2005	13.87	14.47	13.68	13.99
2021	NYSE	TTI	Tue, Oct 25, 2005	13.84	14.17	13.54	13.75
2020	NYSE	TTI	Mon, Oct 24, 2005	13.23	13.88	13.23	13.84
2019	NYSE	TTI	Fri, Oct 21, 2005	13.15	13.59	13.07	13.23
2018	NYSE	TTI	Thu, Oct 20, 2005	13.50	13.51	12.90	13.15
2017	NYSE	TTI	Wed, Oct 19, 2005	13.11	13.62	12.70	13.62
2016	NYSE	TTI	Tue, Oct 18, 2005	13.61	13.65	13.05	13.05
2015	NYSE	TTI	Mon, Oct 17, 2005	13.83	13.95	13.42	13.60
2014	NYSE	TTI	Fri, Oct 14, 2005	13.00	13.98	13.00	13.75
2013	NYSE	TTI	Thu, Oct 13, 2005	12.91	12.98	12.27	12.93
2012	NYSE	TTI	Wed, Oct 12, 2005	13.60	13.65	12.85	13.20
2011	NYSE	TTI	Tue, Oct 11, 2005	12.96	13.70	12.93	13.52
2010	NYSE	TTI	Mon, Oct 10, 2005	14.12	14.12	13.14	13.20
2009	NYSE	TTI	Fri, Oct 7, 2005	13.48	13.88	13.46	13.65
2008	NYSE	TTI	Thu, Oct 6, 2005	13.78	13.81	13.13	13.50
2007	NYSE	TTI	Wed, Oct 5, 2005	15.24	15.24	13.93	13.97
2006	NYSE	TTI	Tue, Oct 4, 2005	15.78	15.85	15.24	15.24
2005	NYSE	TTI	Mon, Oct 3, 2005	15.63	16.13	15.62	15.78
2004	NYSE	TTI	Fri, Sep 30, 2005	15.25	15.64	15.25	15.61
2003	NYSE	TTI	Thu, Sep 29, 2005	14.37	15.23	14.35	15.21
2002	NYSE	TTI	Wed, Sep 28, 2005	14.63	14.73	14.23	14.35
2001	NYSE	TTI	Tue, Sep 27, 2005	14.77	14.77	14.50	14.63
2000	NYSE	TTI	Mon, Sep 26, 2005	14.18	14.90	13.98	14.78
1999	NYSE	TTI	Fri, Sep 23, 2005	14.35	14.35	14.00	14.05
1998	NYSE	TTI	Thu, Sep 22, 2005	14.69	14.71	14.13	14.36
1997	NYSE	TTI	Wed, Sep 21, 2005	14.83	14.99	14.52	14.61
1996	NYSE	TTI	Tue, Sep 20, 2005	14.95	15.12	14.45	14.73
1995	NYSE	TTI	Mon, Sep 19, 2005	14.75	15.28	14.70	14.98
1994	NYSE	TTI	Fri, Sep 16, 2005	14.74	14.75	14.61	14.75
1993	NYSE	TTI	Thu, Sep 15, 2005	14.60	14.75	14.46	14.64
1992	NYSE	TTI	Wed, Sep 14, 2005	14.85	14.92	14.48	14.58
1991	NYSE	TTI	Tue, Sep 13, 2005	14.78	15.20	14.66	14.75
1990	NYSE	TTI	Mon, Sep 12, 2005	14.79	14.80	14.19	14.40
1989	NYSE	TTI	Fri, Sep 9, 2005	14.45	14.88	14.40	14.76
1988	NYSE	TTI	Thu, Sep 8, 2005	14.32	14.95	14.28	14.45
1987	NYSE	TTI	Wed, Sep 7, 2005	14.17	14.24	14.00	14.20
1986	NYSE	TTI	Tue, Sep 6, 2005	14.11	14.35	13.93	14.22
1985	NYSE	TTI	Fri, Sep 2, 2005	14.27	14.27	13.90	13.96
1984	NYSE	TTI	Thu, Sep 1, 2005	14.31	14.50	13.99	14.27
1983	NYSE	TTI	Wed, Aug 31, 2005	13.53	14.33	13.48	14.25
1982	NYSE	TTI	Tue, Aug 30, 2005	13.16	13.56	13.13	13.56
1981	NYSE	TTI	Mon, Aug 29, 2005	12.94	13.27	12.85	13.13
1980	NYSE	TTI	Fri, Aug 26, 2005	13.24	13.25	12.93	12.93
1979	NYSE	TTI	Thu, Aug 25, 2005	13.23	13.28	13.17	13.24
1978	NYSE	TTI	Wed, Aug 24, 2005	13.25	13.32	13.13	13.19
1977	NYSE	TTI	Tue, Aug 23, 2005	13.27	13.36	13.03	13.23
1976	NYSE	TTI	Mon, Aug 22, 2005	13.18	13.40	13.14	13.23
1975	NYSE	TTI	Fri, Aug 19, 2005	13.00	13.25	13.00	13.11
1974	NYSE	TTI	Thu, Aug 18, 2005	12.73	13.07	12.61	12.97
1973	NYSE	TTI	Wed, Aug 17, 2005	13.20	13.26	12.53	12.72
1972	NYSE	TTI	Tue, Aug 16, 2005	13.61	13.61	13.16	13.17
1971	NYSE	TTI	Mon, Aug 15, 2005	14.02	14.04	13.38	13.61
1970	NYSE	TTI	Fri, Aug 12, 2005	14.07	14.10	13.78	13.97
1969	NYSE	TTI	Thu, Aug 11, 2005	14.18	14.27	14.04	14.10
1968	NYSE	TTI	Wed, Aug 10, 2005	14.03	14.23	14.00	14.12
1967	NYSE	TTI	Tue, Aug 9, 2005	14.06	14.18	13.91	14.00
1966	NYSE	TTI	Mon, Aug 8, 2005	13.80	14.00	13.78	13.97
1965	NYSE	TTI	Fri, Aug 5, 2005	14.05	14.09	13.52	13.77
1964	NYSE	TTI	Thu, Aug 4, 2005	13.88	14.12	13.83	14.05
1963	NYSE	TTI	Wed, Aug 3, 2005	14.53	14.66	13.83	13.88
1962	NYSE	TTI	Tue, Aug 2, 2005	13.62	14.55	13.62	14.51
1961	NYSE	TTI	Mon, Aug 1, 2005	13.40	14.06	13.39	13.49
1960	NYSE	TTI	Fri, Jul 29, 2005	13.33	13.44	13.20	13.29
1959	NYSE	TTI	Thu, Jul 28, 2005	13.08	13.51	12.94	13.17
1958	NYSE	TTI	Wed, Jul 27, 2005	11.87	12.06	11.69	12.06
1957	NYSE	TTI	Tue, Jul 26, 2005	11.91	12.05	11.84	11.87
1956	NYSE	TTI	Mon, Jul 25, 2005	12.00	12.18	11.85	11.91
1955	NYSE	TTI	Fri, Jul 22, 2005	11.64	12.20	11.63	12.00
1954	NYSE	TTI	Thu, Jul 21, 2005	11.52	11.73	11.47	11.59
1953	NYSE	TTI	Wed, Jul 20, 2005	11.30	11.55	11.06	11.52
1952	NYSE	TTI	Tue, Jul 19, 2005	10.92	11.32	10.90	11.32
1951	NYSE	TTI	Mon, Jul 18, 2005	10.94	11.04	10.78	10.91
1950	NYSE	TTI	Fri, Jul 15, 2005	10.93	11.05	10.80	10.94
1949	NYSE	TTI	Thu, Jul 14, 2005	11.25	11.29	10.84	10.95
1948	NYSE	TTI	Wed, Jul 13, 2005	11.31	11.33	11.13	11.22
1947	NYSE	TTI	Tue, Jul 12, 2005	11.36	11.40	11.24	11.29
1946	NYSE	TTI	Mon, Jul 11, 2005	11.25	11.43	11.23	11.35
1945	NYSE	TTI	Fri, Jul 8, 2005	11.07	11.33	11.06	11.25
1944	NYSE	TTI	Thu, Jul 7, 2005	10.72	11.09	10.54	11.05
1943	NYSE	TTI	Wed, Jul 6, 2005	11.05	11.11	10.75	10.79
1942	NYSE	TTI	Tue, Jul 5, 2005	10.62	11.06	10.55	11.00
1941	NYSE	TTI	Fri, Jul 1, 2005	10.67	10.67	10.51	10.62
1940	NYSE	TTI	Thu, Jun 30, 2005	10.58	10.70	10.57	10.62
1939	NYSE	TTI	Wed, Jun 29, 2005	10.44	10.67	10.44	10.57
1938	NYSE	TTI	Tue, Jun 28, 2005	10.37	10.71	10.35	10.45
1937	NYSE	TTI	Mon, Jun 27, 2005	10.31	10.39	10.27	10.37
1936	NYSE	TTI	Fri, Jun 24, 2005	10.30	10.48	10.30	10.33
1935	NYSE	TTI	Thu, Jun 23, 2005	10.25	10.40	10.17	10.28
1934	NYSE	TTI	Wed, Jun 22, 2005	10.17	10.29	9.99	10.28
1933	NYSE	TTI	Tue, Jun 21, 2005	10.39	10.40	10.10	10.11
1932	NYSE	TTI	Mon, Jun 20, 2005	10.43	10.52	10.30	10.41
1931	NYSE	TTI	Fri, Jun 17, 2005	10.63	10.65	10.42	10.46
1930	NYSE	TTI	Thu, Jun 16, 2005	10.23	10.58	10.20	10.58
1929	NYSE	TTI	Wed, Jun 15, 2005	10.05	10.25	9.97	10.24
1928	NYSE	TTI	Tue, Jun 14, 2005	10.13	10.17	10.01	10.05
1927	NYSE	TTI	Mon, Jun 13, 2005	10.15	10.28	10.07	10.16
1926	NYSE	TTI	Fri, Jun 10, 2005	10.18	10.33	10.10	10.14
1925	NYSE	TTI	Thu, Jun 9, 2005	9.57	10.21	9.54	10.17
1924	NYSE	TTI	Wed, Jun 8, 2005	9.70	9.78	9.50	9.57
1923	NYSE	TTI	Tue, Jun 7, 2005	9.77	10.01	9.73	9.73
1922	NYSE	TTI	Mon, Jun 6, 2005	9.97	9.98	9.77	9.77
1921	NYSE	TTI	Fri, Jun 3, 2005	9.40	9.47	9.36	9.42
1920	NYSE	TTI	Thu, Jun 2, 2005	9.34	9.44	9.27	9.40
1919	NYSE	TTI	Wed, Jun 1, 2005	9.25	9.40	9.20	9.34
1918	NYSE	TTI	Tue, May 31, 2005	9.33	9.33	9.20	9.20
1917	NYSE	TTI	Fri, May 27, 2005	9.32	9.40	9.27	9.35
1916	NYSE	TTI	Thu, May 26, 2005	9.12	9.31	9.12	9.31
1915	NYSE	TTI	Wed, May 25, 2005	9.20	9.24	8.98	9.12
1914	NYSE	TTI	Tue, May 24, 2005	9.05	9.22	9.02	9.22
1913	NYSE	TTI	Mon, May 23, 2005	8.91	9.08	8.89	9.06
1912	NYSE	TTI	Fri, May 20, 2005	8.98	9.00	8.88	8.91
1911	NYSE	TTI	Thu, May 19, 2005	8.87	9.03	8.85	8.97
1910	NYSE	TTI	Wed, May 18, 2005	8.97	9.03	8.78	8.92
1909	NYSE	TTI	Tue, May 17, 2005	8.89	8.99	8.80	8.93
1908	NYSE	TTI	Mon, May 16, 2005	8.75	8.90	8.57	8.89
1907	NYSE	TTI	Fri, May 13, 2005	9.23	9.25	8.60	8.75
1906	NYSE	TTI	Thu, May 12, 2005	9.55	9.55	9.21	9.21
1905	NYSE	TTI	Wed, May 11, 2005	9.57	9.66	9.45	9.55
1904	NYSE	TTI	Tue, May 10, 2005	9.57	9.62	9.46	9.57
1903	NYSE	TTI	Mon, May 9, 2005	9.44	9.59	9.37	9.59
1902	NYSE	TTI	Fri, May 6, 2005	9.53	9.54	9.39	9.44
1901	NYSE	TTI	Thu, May 5, 2005	9.39	9.53	9.32	9.45
1900	NYSE	TTI	Wed, May 4, 2005	9.20	9.42	9.17	9.39
1899	NYSE	TTI	Tue, May 3, 2005	9.35	9.37	9.19	9.19
1898	NYSE	TTI	Mon, May 2, 2005	9.01	9.40	8.99	9.40
1897	NYSE	TTI	Fri, Apr 29, 2005	9.10	9.17	8.98	9.01
1896	NYSE	TTI	Thu, Apr 28, 2005	9.10	9.20	8.93	9.03
1895	NYSE	TTI	Wed, Apr 27, 2005	9.42	9.50	9.07	9.11
1894	NYSE	TTI	Tue, Apr 26, 2005	9.47	9.47	9.18	9.28
1893	NYSE	TTI	Mon, Apr 25, 2005	9.39	9.50	9.37	9.50
1892	NYSE	TTI	Fri, Apr 22, 2005	9.38	9.47	9.21	9.32
1891	NYSE	TTI	Thu, Apr 21, 2005	9.00	9.34	8.93	9.32
1890	NYSE	TTI	Wed, Apr 20, 2005	9.08	9.20	8.90	8.95
1889	NYSE	TTI	Tue, Apr 19, 2005	8.80	9.20	8.80	9.08
1888	NYSE	TTI	Mon, Apr 18, 2005	8.71	8.87	8.50	8.75
1887	NYSE	TTI	Fri, Apr 15, 2005	8.97	8.97	8.72	8.76
1886	NYSE	TTI	Thu, Apr 14, 2005	9.04	9.08	8.95	8.97
1885	NYSE	TTI	Wed, Apr 13, 2005	9.33	9.33	9.00	9.01
1884	NYSE	TTI	Tue, Apr 12, 2005	9.47	9.47	9.30	9.33
1883	NYSE	TTI	Mon, Apr 11, 2005	9.43	9.50	9.23	9.47
1882	NYSE	TTI	Fri, Apr 8, 2005	9.73	9.75	9.37	9.39
1881	NYSE	TTI	Thu, Apr 7, 2005	9.93	9.93	9.57	9.74
1880	NYSE	TTI	Wed, Apr 6, 2005	9.68	10.00	9.66	9.86
1879	NYSE	TTI	Tue, Apr 5, 2005	9.85	9.86	9.61	9.67
1878	NYSE	TTI	Mon, Apr 4, 2005	9.84	9.90	9.61	9.82
1877	NYSE	TTI	Fri, Apr 1, 2005	9.52	9.82	9.43	9.79
1876	NYSE	TTI	Thu, Mar 31, 2005	9.49	9.61	9.44	9.48
1875	NYSE	TTI	Wed, Mar 30, 2005	9.43	9.58	9.24	9.50
1874	NYSE	TTI	Tue, Mar 29, 2005	9.75	9.81	9.35	9.40
1873	NYSE	TTI	Mon, Mar 28, 2005	9.75	9.83	9.66	9.77
1872	NYSE	TTI	Thu, Mar 24, 2005	9.75	9.92	9.70	9.75
1871	NYSE	TTI	Wed, Mar 23, 2005	9.85	9.85	9.59	9.72
1870	NYSE	TTI	Tue, Mar 22, 2005	9.95	10.16	9.85	9.89
1869	NYSE	TTI	Mon, Mar 21, 2005	9.67	9.96	9.64	9.96
1868	NYSE	TTI	Fri, Mar 18, 2005	9.70	9.83	9.57	9.67
1867	NYSE	TTI	Thu, Mar 17, 2005	9.67	9.79	9.61	9.64
1866	NYSE	TTI	Wed, Mar 16, 2005	9.66	9.93	9.58	9.60
1865	NYSE	TTI	Tue, Mar 15, 2005	9.91	9.97	9.62	9.64
1864	NYSE	TTI	Mon, Mar 14, 2005	9.97	9.99	9.70	9.89
1863	NYSE	TTI	Fri, Mar 11, 2005	9.95	10.06	9.83	9.99
1862	NYSE	TTI	Thu, Mar 10, 2005	10.63	10.63	9.85	9.95
1861	NYSE	TTI	Wed, Mar 9, 2005	10.68	10.75	10.63	10.64
1860	NYSE	TTI	Tue, Mar 8, 2005	10.69	10.85	10.67	10.67
1859	NYSE	TTI	Mon, Mar 7, 2005	10.83	10.85	10.63	10.69
1858	NYSE	TTI	Fri, Mar 4, 2005	10.45	10.83	10.42	10.83
1857	NYSE	TTI	Thu, Mar 3, 2005	10.32	10.58	10.22	10.53
1856	NYSE	TTI	Wed, Mar 2, 2005	10.25	10.48	10.19	10.27
1855	NYSE	TTI	Tue, Mar 1, 2005	10.43	10.50	10.18	10.24
1854	NYSE	TTI	Mon, Feb 28, 2005	10.47	10.57	10.27	10.44
1853	NYSE	TTI	Fri, Feb 25, 2005	9.90	10.62	9.90	10.55
1852	NYSE	TTI	Thu, Feb 24, 2005	9.98	10.10	9.69	9.73
1851	NYSE	TTI	Wed, Feb 23, 2005	9.88	10.08	9.88	9.95
1850	NYSE	TTI	Tue, Feb 22, 2005	10.25	10.30	9.88	9.88
1849	NYSE	TTI	Fri, Feb 18, 2005	10.09	10.30	10.09	10.25
1848	NYSE	TTI	Thu, Feb 17, 2005	10.07	10.16	9.96	10.08
1847	NYSE	TTI	Wed, Feb 16, 2005	9.95	10.12	9.89	10.11
1846	NYSE	TTI	Tue, Feb 15, 2005	9.98	10.05	9.89	9.95
1845	NYSE	TTI	Mon, Feb 14, 2005	9.92	10.00	9.77	9.98
1844	NYSE	TTI	Fri, Feb 11, 2005	9.72	9.92	9.63	9.91
1843	NYSE	TTI	Thu, Feb 10, 2005	9.65	9.85	9.57	9.75
1842	NYSE	TTI	Wed, Feb 9, 2005	9.70	9.77	9.53	9.65
1841	NYSE	TTI	Tue, Feb 8, 2005	9.59	9.78	9.56	9.78
1840	NYSE	TTI	Mon, Feb 7, 2005	9.60	9.63	9.51	9.58
1839	NYSE	TTI	Fri, Feb 4, 2005	9.66	9.73	9.43	9.57
1838	NYSE	TTI	Thu, Feb 3, 2005	9.62	9.65	9.47	9.65
1837	NYSE	TTI	Wed, Feb 2, 2005	9.35	9.66	9.34	9.65
1836	NYSE	TTI	Tue, Feb 1, 2005	9.33	9.36	9.16	9.33
1835	NYSE	TTI	Mon, Jan 31, 2005	9.17	9.30	9.07	9.30
1834	NYSE	TTI	Fri, Jan 28, 2005	9.16	9.17	9.06	9.17
1833	NYSE	TTI	Thu, Jan 27, 2005	9.08	9.25	9.07	9.25
1832	NYSE	TTI	Wed, Jan 26, 2005	8.92	9.04	8.90	9.03
1831	NYSE	TTI	Tue, Jan 25, 2005	8.96	9.00	8.80	8.91
1830	NYSE	TTI	Mon, Jan 24, 2005	8.94	9.05	8.90	8.97
1829	NYSE	TTI	Fri, Jan 21, 2005	8.82	8.91	8.81	8.91
1828	NYSE	TTI	Thu, Jan 20, 2005	8.85	8.91	8.74	8.79
1827	NYSE	TTI	Wed, Jan 19, 2005	8.87	9.07	8.75	9.02
1826	NYSE	TTI	Tue, Jan 18, 2005	8.69	8.87	8.69	8.86
1825	NYSE	TTI	Fri, Jan 14, 2005	8.77	8.86	8.54	8.67
1824	NYSE	TTI	Thu, Jan 13, 2005	8.53	8.89	8.35	8.76
1823	NYSE	TTI	Wed, Jan 12, 2005	8.47	8.62	8.34	8.53
1822	NYSE	TTI	Tue, Jan 11, 2005	8.49	8.55	8.42	8.43
1821	NYSE	TTI	Mon, Jan 10, 2005	8.67	8.67	8.44	8.50
1820	NYSE	TTI	Fri, Jan 7, 2005	8.55	8.55	8.17	8.43
1819	NYSE	TTI	Thu, Jan 6, 2005	8.62	8.70	8.48	8.49
1818	NYSE	TTI	Wed, Jan 5, 2005	9.03	9.03	8.59	8.59
1817	NYSE	TTI	Tue, Jan 4, 2005	9.15	9.22	9.05	9.08
1816	NYSE	TTI	Mon, Jan 3, 2005	9.42	9.42	8.97	9.12
1815	NYSE	TTI	Fri, Dec 31, 2004	9.40	9.61	9.33	9.43
1814	NYSE	TTI	Thu, Dec 30, 2004	9.42	9.48	9.33	9.36
1813	NYSE	TTI	Wed, Dec 29, 2004	9.43	9.50	9.35	9.43
1812	NYSE	TTI	Tue, Dec 28, 2004	9.27	9.61	9.27	9.46
1811	NYSE	TTI	Mon, Dec 27, 2004	9.42	9.42	9.15	9.21
1810	NYSE	TTI	Thu, Dec 23, 2004	9.41	9.45	9.34	9.42
1809	NYSE	TTI	Wed, Dec 22, 2004	9.62	9.63	9.39	9.41
1808	NYSE	TTI	Tue, Dec 21, 2004	9.62	9.67	9.54	9.58
1807	NYSE	TTI	Mon, Dec 20, 2004	9.63	9.68	9.51	9.61
1806	NYSE	TTI	Fri, Dec 17, 2004	9.67	9.76	9.59	9.63
1805	NYSE	TTI	Thu, Dec 16, 2004	9.70	9.74	9.44	9.61
1804	NYSE	TTI	Wed, Dec 15, 2004	9.67	9.82	9.57	9.73
1803	NYSE	TTI	Tue, Dec 14, 2004	9.46	9.71	9.46	9.70
1802	NYSE	TTI	Mon, Dec 13, 2004	9.33	9.51	9.27	9.43
1801	NYSE	TTI	Fri, Dec 10, 2004	9.31	9.47	9.29	9.39
1800	NYSE	TTI	Thu, Dec 9, 2004	9.23	9.44	9.17	9.30
1799	NYSE	TTI	Wed, Dec 8, 2004	9.26	9.31	9.11	9.27
1798	NYSE	TTI	Tue, Dec 7, 2004	9.59	9.62	9.18	9.27
1797	NYSE	TTI	Mon, Dec 6, 2004	9.70	9.71	9.50	9.63
1796	NYSE	TTI	Fri, Dec 3, 2004	9.66	9.93	9.61	9.68
1795	NYSE	TTI	Thu, Dec 2, 2004	9.85	9.87	9.50	9.66
1794	NYSE	TTI	Wed, Dec 1, 2004	10.17	10.19	9.68	9.85
1793	NYSE	TTI	Tue, Nov 30, 2004	10.23	10.39	10.13	10.13
1792	NYSE	TTI	Mon, Nov 29, 2004	10.42	10.55	10.04	10.22
1791	NYSE	TTI	Fri, Nov 26, 2004	10.40	10.55	10.38	10.38
1790	NYSE	TTI	Wed, Nov 24, 2004	10.18	10.53	10.09	10.39
1789	NYSE	TTI	Tue, Nov 23, 2004	10.03	10.25	10.02	10.19
1788	NYSE	TTI	Mon, Nov 22, 2004	9.90	10.12	9.90	10.09
1787	NYSE	TTI	Fri, Nov 19, 2004	9.74	10.00	9.74	9.95
1786	NYSE	TTI	Thu, Nov 18, 2004	9.68	9.78	9.67	9.74
1785	NYSE	TTI	Wed, Nov 17, 2004	9.58	9.74	9.57	9.73
1784	NYSE	TTI	Tue, Nov 16, 2004	9.82	9.85	9.57	9.57
1783	NYSE	TTI	Mon, Nov 15, 2004	10.16	10.18	9.59	9.82
1782	NYSE	TTI	Fri, Nov 12, 2004	9.88	10.16	9.86	10.16
1781	NYSE	TTI	Thu, Nov 11, 2004	10.03	10.03	9.71	9.85
1780	NYSE	TTI	Wed, Nov 10, 2004	9.80	10.16	9.67	10.13
1779	NYSE	TTI	Tue, Nov 9, 2004	9.69	9.89	9.57	9.76
1778	NYSE	TTI	Mon, Nov 8, 2004	10.19	10.19	9.45	9.69
1777	NYSE	TTI	Fri, Nov 5, 2004	10.26	10.33	10.12	10.19
1776	NYSE	TTI	Thu, Nov 4, 2004	9.95	10.35	9.95	10.26
1775	NYSE	TTI	Wed, Nov 3, 2004	9.67	10.32	9.64	10.09
1774	NYSE	TTI	Tue, Nov 2, 2004	9.52	9.73	9.40	9.50
1773	NYSE	TTI	Mon, Nov 1, 2004	9.95	10.25	9.48	9.52
1772	NYSE	TTI	Fri, Oct 29, 2004	9.78	10.10	9.72	9.98
1771	NYSE	TTI	Thu, Oct 28, 2004	9.99	9.99	9.63	9.74
1770	NYSE	TTI	Wed, Oct 27, 2004	10.12	10.32	9.94	9.99
1769	NYSE	TTI	Tue, Oct 26, 2004	9.98	10.17	9.91	10.15
1768	NYSE	TTI	Mon, Oct 25, 2004	9.95	10.00	9.73	9.98
1767	NYSE	TTI	Fri, Oct 22, 2004	10.01	10.07	9.92	9.97
1766	NYSE	TTI	Thu, Oct 21, 2004	9.80	10.09	9.74	10.02
1765	NYSE	TTI	Wed, Oct 20, 2004	9.71	9.96	9.63	9.78
1764	NYSE	TTI	Tue, Oct 19, 2004	9.92	10.01	9.71	9.71
1763	NYSE	TTI	Mon, Oct 18, 2004	9.97	10.04	9.90	9.92
1762	NYSE	TTI	Fri, Oct 15, 2004	9.93	10.06	9.80	9.99
1761	NYSE	TTI	Thu, Oct 14, 2004	9.80	10.03	9.80	9.90
1760	NYSE	TTI	Wed, Oct 13, 2004	10.12	10.13	9.66	9.75
1759	NYSE	TTI	Tue, Oct 12, 2004	10.24	10.28	10.07	10.09
1758	NYSE	TTI	Mon, Oct 11, 2004	10.54	10.54	10.06	10.23
1757	NYSE	TTI	Fri, Oct 8, 2004	10.48	10.66	10.46	10.50
1756	NYSE	TTI	Thu, Oct 7, 2004	10.75	10.75	10.41	10.53
1755	NYSE	TTI	Wed, Oct 6, 2004	10.58	10.71	10.58	10.71
1754	NYSE	TTI	Tue, Oct 5, 2004	10.72	10.86	10.49	10.53
1753	NYSE	TTI	Mon, Oct 4, 2004	10.60	10.75	10.60	10.72
1752	NYSE	TTI	Fri, Oct 1, 2004	10.37	10.63	10.22	10.63
1751	NYSE	TTI	Thu, Sep 30, 2004	10.30	10.50	10.30	10.35
1750	NYSE	TTI	Wed, Sep 29, 2004	10.08	10.36	10.06	10.34
1749	NYSE	TTI	Tue, Sep 28, 2004	9.72	10.27	9.72	10.12
1748	NYSE	TTI	Mon, Sep 27, 2004	9.95	9.95	9.68	9.68
1747	NYSE	TTI	Fri, Sep 24, 2004	9.82	10.07	9.81	9.95
1746	NYSE	TTI	Thu, Sep 23, 2004	9.93	9.93	9.62	9.80
1745	NYSE	TTI	Wed, Sep 22, 2004	10.05	10.05	9.84	9.95
1744	NYSE	TTI	Tue, Sep 21, 2004	9.77	10.08	9.70	10.05
1743	NYSE	TTI	Mon, Sep 20, 2004	9.72	9.84	9.68	9.79
1742	NYSE	TTI	Fri, Sep 17, 2004	9.73	9.88	9.53	9.66
1741	NYSE	TTI	Thu, Sep 16, 2004	9.30	9.67	9.29	9.64
1740	NYSE	TTI	Wed, Sep 15, 2004	9.49	9.53	9.30	9.33
1739	NYSE	TTI	Tue, Sep 14, 2004	9.42	9.49	9.29	9.49
1738	NYSE	TTI	Mon, Sep 13, 2004	9.32	9.41	9.32	9.41
1737	NYSE	TTI	Fri, Sep 10, 2004	9.34	9.34	9.18	9.32
1736	NYSE	TTI	Thu, Sep 9, 2004	9.17	9.41	9.17	9.33
1735	NYSE	TTI	Wed, Sep 8, 2004	9.17	9.32	9.13	9.14
1734	NYSE	TTI	Tue, Sep 7, 2004	9.53	9.54	9.15	9.17
1733	NYSE	TTI	Fri, Sep 3, 2004	9.37	9.50	9.23	9.50
1732	NYSE	TTI	Thu, Sep 2, 2004	9.25	9.39	9.17	9.35
1731	NYSE	TTI	Wed, Sep 1, 2004	9.02	9.32	8.97	9.22
1730	NYSE	TTI	Tue, Aug 31, 2004	8.80	9.03	8.80	9.02
1729	NYSE	TTI	Mon, Aug 30, 2004	8.90	8.93	8.64	8.84
1728	NYSE	TTI	Fri, Aug 27, 2004	8.71	8.96	8.59	8.90
1727	NYSE	TTI	Thu, Aug 26, 2004	8.63	8.81	8.50	8.69
1726	NYSE	TTI	Wed, Aug 25, 2004	8.39	8.60	8.38	8.60
1725	NYSE	TTI	Tue, Aug 24, 2004	8.50	8.52	8.33	8.38
1724	NYSE	TTI	Mon, Aug 23, 2004	8.53	8.58	8.39	8.48
1723	NYSE	TTI	Fri, Aug 20, 2004	8.27	8.53	8.25	8.52
1722	NYSE	TTI	Thu, Aug 19, 2004	8.28	8.43	8.22	8.26
1721	NYSE	TTI	Wed, Aug 18, 2004	8.20	8.33	7.90	8.32
1720	NYSE	TTI	Tue, Aug 17, 2004	8.36	8.36	8.10	8.20
1719	NYSE	TTI	Mon, Aug 16, 2004	8.38	8.47	8.30	8.36
1718	NYSE	TTI	Fri, Aug 13, 2004	8.35	8.55	7.98	8.36
1717	NYSE	TTI	Thu, Aug 12, 2004	8.48	8.58	8.31	8.31
1716	NYSE	TTI	Wed, Aug 11, 2004	8.74	8.74	8.42	8.52
1715	NYSE	TTI	Tue, Aug 10, 2004	8.45	8.79	8.43	8.74
1714	NYSE	TTI	Mon, Aug 9, 2004	8.38	8.61	8.38	8.41
1713	NYSE	TTI	Fri, Aug 6, 2004	8.81	8.83	8.34	8.35
1712	NYSE	TTI	Thu, Aug 5, 2004	8.91	8.99	8.70	8.81
1711	NYSE	TTI	Wed, Aug 4, 2004	9.13	9.13	8.77	8.91
1710	NYSE	TTI	Tue, Aug 3, 2004	8.84	9.17	8.83	9.17
1709	NYSE	TTI	Mon, Aug 2, 2004	8.73	8.83	8.65	8.83
1708	NYSE	TTI	Fri, Jul 30, 2004	8.85	8.92	8.75	8.78
1707	NYSE	TTI	Thu, Jul 29, 2004	8.72	8.92	8.63	8.88
1706	NYSE	TTI	Wed, Jul 28, 2004	8.58	8.75	8.53	8.67
1705	NYSE	TTI	Tue, Jul 27, 2004	8.50	8.62	8.30	8.58
1704	NYSE	TTI	Mon, Jul 26, 2004	8.61	8.68	8.23	8.50
1703	NYSE	TTI	Fri, Jul 23, 2004	8.75	8.80	8.60	8.60
1702	NYSE	TTI	Thu, Jul 22, 2004	8.57	8.82	8.56	8.75
1701	NYSE	TTI	Wed, Jul 21, 2004	9.11	9.36	8.61	8.61
1700	NYSE	TTI	Tue, Jul 20, 2004	8.99	9.11	8.82	9.11
1699	NYSE	TTI	Mon, Jul 19, 2004	8.92	9.03	8.86	8.99
1698	NYSE	TTI	Fri, Jul 16, 2004	8.57	8.98	8.55	8.98
1697	NYSE	TTI	Thu, Jul 15, 2004	8.33	8.60	8.30	8.57
1696	NYSE	TTI	Wed, Jul 14, 2004	8.40	8.48	8.28	8.30
1695	NYSE	TTI	Tue, Jul 13, 2004	8.60	8.68	8.36	8.40
1694	NYSE	TTI	Mon, Jul 12, 2004	8.85	8.89	8.47	8.60
1693	NYSE	TTI	Fri, Jul 9, 2004	8.65	8.97	8.58	8.89
1692	NYSE	TTI	Thu, Jul 8, 2004	8.70	8.75	8.53	8.61
1691	NYSE	TTI	Wed, Jul 7, 2004	8.70	8.74	8.64	8.69
1690	NYSE	TTI	Tue, Jul 6, 2004	8.91	8.93	8.61	8.68
1689	NYSE	TTI	Fri, Jul 2, 2004	8.88	9.04	8.74	8.96
1688	NYSE	TTI	Thu, Jul 1, 2004	8.97	8.97	8.77	8.85
1687	NYSE	TTI	Wed, Jun 30, 2004	8.77	9.08	8.77	8.95
1686	NYSE	TTI	Tue, Jun 29, 2004	8.67	8.95	8.67	8.74
1685	NYSE	TTI	Mon, Jun 28, 2004	9.02	9.02	8.63	8.70
1684	NYSE	TTI	Fri, Jun 25, 2004	8.96	9.07	8.85	9.07
1683	NYSE	TTI	Thu, Jun 24, 2004	9.00	9.04	8.88	8.95
1682	NYSE	TTI	Wed, Jun 23, 2004	8.81	9.04	8.77	9.00
1681	NYSE	TTI	Tue, Jun 22, 2004	8.72	8.91	8.64	8.79
1680	NYSE	TTI	Mon, Jun 21, 2004	9.00	9.00	8.67	8.75
1679	NYSE	TTI	Fri, Jun 18, 2004	8.92	9.05	8.87	9.05
1678	NYSE	TTI	Thu, Jun 17, 2004	8.87	8.96	8.72	8.87
1677	NYSE	TTI	Wed, Jun 16, 2004	8.74	8.83	8.69	8.82
1676	NYSE	TTI	Tue, Jun 15, 2004	8.40	8.78	8.38	8.73
1675	NYSE	TTI	Mon, Jun 14, 2004	8.52	8.63	8.38	8.43
1674	NYSE	TTI	Thu, Jun 10, 2004	8.40	8.67	8.40	8.48
1673	NYSE	TTI	Wed, Jun 9, 2004	8.45	8.45	8.27	8.35
1672	NYSE	TTI	Tue, Jun 8, 2004	8.37	8.53	8.37	8.45
1671	NYSE	TTI	Mon, Jun 7, 2004	8.28	8.42	8.21	8.40
1670	NYSE	TTI	Fri, Jun 4, 2004	8.17	8.31	7.95	8.28
1669	NYSE	TTI	Thu, Jun 3, 2004	8.15	8.33	8.12	8.21
1668	NYSE	TTI	Wed, Jun 2, 2004	8.30	8.33	8.00	8.15
1667	NYSE	TTI	Tue, Jun 1, 2004	7.94	8.30	7.94	8.30
1666	NYSE	TTI	Fri, May 28, 2004	7.73	8.00	7.73	7.94
1665	NYSE	TTI	Thu, May 27, 2004	7.77	7.83	7.71	7.80
1664	NYSE	TTI	Wed, May 26, 2004	7.88	7.93	7.78	7.80
1663	NYSE	TTI	Tue, May 25, 2004	7.77	7.90	7.67	7.88
1662	NYSE	TTI	Mon, May 24, 2004	7.47	7.80	7.45	7.79
1661	NYSE	TTI	Fri, May 21, 2004	7.39	7.51	7.33	7.41
1660	NYSE	TTI	Thu, May 20, 2004	7.13	7.32	7.13	7.32
1659	NYSE	TTI	Wed, May 19, 2004	7.14	7.25	7.08	7.16
1658	NYSE	TTI	Tue, May 18, 2004	7.07	7.17	7.05	7.13
1657	NYSE	TTI	Mon, May 17, 2004	7.03	7.07	6.92	7.07
1656	NYSE	TTI	Fri, May 14, 2004	7.08	7.08	7.04	7.07
1655	NYSE	TTI	Thu, May 13, 2004	7.11	7.13	7.05	7.07
1654	NYSE	TTI	Wed, May 12, 2004	7.12	7.17	7.00	7.10
1653	NYSE	TTI	Tue, May 11, 2004	7.10	7.17	7.06	7.10
1652	NYSE	TTI	Mon, May 10, 2004	7.26	7.29	6.98	7.02
1651	NYSE	TTI	Fri, May 7, 2004	7.57	7.65	7.12	7.26
1650	NYSE	TTI	Thu, May 6, 2004	7.69	7.75	7.43	7.65
1649	NYSE	TTI	Wed, May 5, 2004	7.83	7.84	7.60	7.68
1648	NYSE	TTI	Tue, May 4, 2004	7.93	8.03	7.82	7.90
1647	NYSE	TTI	Mon, May 3, 2004	7.88	8.08	7.80	7.90
1646	NYSE	TTI	Fri, Apr 30, 2004	8.12	8.29	7.97	7.97
1645	NYSE	TTI	Thu, Apr 29, 2004	8.41	8.43	8.03	8.11
1644	NYSE	TTI	Wed, Apr 28, 2004	8.33	8.57	8.23	8.41
1643	NYSE	TTI	Tue, Apr 27, 2004	8.12	8.42	8.12	8.28
1642	NYSE	TTI	Mon, Apr 26, 2004	8.15	8.43	7.97	8.12
1641	NYSE	TTI	Fri, Apr 23, 2004	8.22	8.36	8.09	8.22
1640	NYSE	TTI	Thu, Apr 22, 2004	7.85	8.05	7.82	8.04
1639	NYSE	TTI	Wed, Apr 21, 2004	7.93	7.98	7.60	7.90
1638	NYSE	TTI	Tue, Apr 20, 2004	8.22	8.22	7.95	7.95
1637	NYSE	TTI	Mon, Apr 19, 2004	8.22	8.25	8.03	8.20
1636	NYSE	TTI	Fri, Apr 16, 2004	8.17	8.29	8.17	8.22
1635	NYSE	TTI	Thu, Apr 15, 2004	8.08	8.20	7.90	8.10
1634	NYSE	TTI	Wed, Apr 14, 2004	8.57	8.57	8.04	8.13
1633	NYSE	TTI	Tue, Apr 13, 2004	9.15	9.15	8.47	8.58
1632	NYSE	TTI	Mon, Apr 12, 2004	8.87	9.15	8.87	9.15
1631	NYSE	TTI	Thu, Apr 8, 2004	8.82	8.87	8.73	8.86
1630	NYSE	TTI	Wed, Apr 7, 2004	8.84	8.84	8.72	8.75
1629	NYSE	TTI	Tue, Apr 6, 2004	8.85	9.01	8.82	8.83
1628	NYSE	TTI	Mon, Apr 5, 2004	8.79	8.95	8.79	8.85
1627	NYSE	TTI	Fri, Apr 2, 2004	8.87	8.91	8.70	8.78
1626	NYSE	TTI	Thu, Apr 1, 2004	8.77	8.90	8.75	8.87
1625	NYSE	TTI	Wed, Mar 31, 2004	8.84	8.89	8.59	8.71
1624	NYSE	TTI	Tue, Mar 30, 2004	8.44	8.91	8.40	8.79
1623	NYSE	TTI	Mon, Mar 29, 2004	8.47	8.72	8.38	8.44
1622	NYSE	TTI	Fri, Mar 26, 2004	8.38	8.59	8.29	8.44
1621	NYSE	TTI	Thu, Mar 25, 2004	8.13	8.26	8.13	8.16
1620	NYSE	TTI	Wed, Mar 24, 2004	8.32	8.33	8.10	8.17
1619	NYSE	TTI	Tue, Mar 23, 2004	8.56	8.56	8.25	8.27
1618	NYSE	TTI	Mon, Mar 22, 2004	8.85	8.87	8.53	8.53
1617	NYSE	TTI	Fri, Mar 19, 2004	8.80	8.89	8.75	8.81
1616	NYSE	TTI	Thu, Mar 18, 2004	8.88	8.90	8.70	8.76
1615	NYSE	TTI	Wed, Mar 17, 2004	8.77	8.90	8.70	8.85
1614	NYSE	TTI	Tue, Mar 16, 2004	8.83	8.86	8.54	8.73
1613	NYSE	TTI	Mon, Mar 15, 2004	9.10	9.11	8.80	8.81
1612	NYSE	TTI	Fri, Mar 12, 2004	8.82	9.12	8.82	9.12
1611	NYSE	TTI	Thu, Mar 11, 2004	8.77	8.93	8.77	8.82
1610	NYSE	TTI	Wed, Mar 10, 2004	9.05	9.13	8.75	8.75
1609	NYSE	TTI	Tue, Mar 9, 2004	9.22	9.32	8.98	9.02
1608	NYSE	TTI	Mon, Mar 8, 2004	9.10	9.22	9.10	9.22
1607	NYSE	TTI	Fri, Mar 5, 2004	9.06	9.29	9.03	9.13
1606	NYSE	TTI	Thu, Mar 4, 2004	8.81	9.06	8.81	9.06
1605	NYSE	TTI	Wed, Mar 3, 2004	8.97	8.97	8.71	8.75
1604	NYSE	TTI	Tue, Mar 2, 2004	8.56	8.97	8.56	8.97
1603	NYSE	TTI	Mon, Mar 1, 2004	8.43	8.60	8.43	8.50
1602	NYSE	TTI	Fri, Feb 27, 2004	8.73	8.73	8.30	8.30
1601	NYSE	TTI	Thu, Feb 26, 2004	8.72	8.83	8.66	8.72
1600	NYSE	TTI	Wed, Feb 25, 2004	8.56	8.72	8.44	8.67
1599	NYSE	TTI	Tue, Feb 24, 2004	8.30	8.58	8.27	8.56
1598	NYSE	TTI	Mon, Feb 23, 2004	8.46	8.46	8.28	8.28
1597	NYSE	TTI	Fri, Feb 20, 2004	8.48	8.53	8.37	8.37
1596	NYSE	TTI	Thu, Feb 19, 2004	8.57	8.59	8.41	8.41
1595	NYSE	TTI	Wed, Feb 18, 2004	8.68	8.69	8.47	8.52
1594	NYSE	TTI	Tue, Feb 17, 2004	8.69	8.71	8.61	8.63
1593	NYSE	TTI	Fri, Feb 13, 2004	8.81	8.83	8.66	8.69
1592	NYSE	TTI	Thu, Feb 12, 2004	8.82	8.85	8.77	8.77
1591	NYSE	TTI	Wed, Feb 11, 2004	8.67	8.85	8.65	8.84
1590	NYSE	TTI	Tue, Feb 10, 2004	8.14	8.67	8.14	8.67
1589	NYSE	TTI	Mon, Feb 9, 2004	8.08	8.28	8.05	8.09
1588	NYSE	TTI	Fri, Feb 6, 2004	7.88	8.12	7.87	8.07
1587	NYSE	TTI	Thu, Feb 5, 2004	7.98	8.12	7.69	7.83
1586	NYSE	TTI	Wed, Feb 4, 2004	8.13	8.18	7.90	7.90
1585	NYSE	TTI	Tue, Feb 3, 2004	8.27	8.29	8.00	8.15
1584	NYSE	TTI	Mon, Feb 2, 2004	8.07	8.40	8.07	8.24
1583	NYSE	TTI	Fri, Jan 30, 2004	8.17	8.20	7.97	8.01
1582	NYSE	TTI	Thu, Jan 29, 2004	8.28	8.31	8.07	8.15
1581	NYSE	TTI	Wed, Jan 28, 2004	8.35	8.62	8.20	8.20
1580	NYSE	TTI	Tue, Jan 27, 2004	8.59	8.61	8.24	8.29
1579	NYSE	TTI	Mon, Jan 26, 2004	8.63	8.63	8.45	8.56
1578	NYSE	TTI	Fri, Jan 23, 2004	8.40	8.70	8.38	8.60
1577	NYSE	TTI	Thu, Jan 22, 2004	8.46	8.55	8.31	8.35
1576	NYSE	TTI	Wed, Jan 21, 2004	8.45	8.57	8.40	8.42
1575	NYSE	TTI	Tue, Jan 20, 2004	8.31	8.48	8.30	8.48
1574	NYSE	TTI	Fri, Jan 16, 2004	8.35	8.37	8.27	8.30
1573	NYSE	TTI	Thu, Jan 15, 2004	8.44	8.46	8.23	8.30
1572	NYSE	TTI	Wed, Jan 14, 2004	8.73	8.79	8.40	8.44
1571	NYSE	TTI	Tue, Jan 13, 2004	8.83	8.87	8.18	8.73
1570	NYSE	TTI	Mon, Jan 12, 2004	9.12	9.23	9.02	9.15
1569	NYSE	TTI	Fri, Jan 9, 2004	9.05	9.22	9.01	9.08
1568	NYSE	TTI	Thu, Jan 8, 2004	9.00	9.11	8.93	9.05
1567	NYSE	TTI	Wed, Jan 7, 2004	8.75	8.98	8.70	8.95
1566	NYSE	TTI	Tue, Jan 6, 2004	9.28	9.37	8.73	8.73
1565	NYSE	TTI	Mon, Jan 5, 2004	8.67	9.27	8.57	9.18
1564	NYSE	TTI	Fri, Jan 2, 2004	8.31	8.40	8.13	8.25
1563	NYSE	TTI	Wed, Dec 31, 2003	8.44	8.46	8.08	8.08
1562	NYSE	TTI	Tue, Dec 30, 2003	8.48	8.62	8.43	8.44
1561	NYSE	TTI	Mon, Dec 29, 2003	8.21	8.43	8.21	8.41
1560	NYSE	TTI	Fri, Dec 26, 2003	8.22	8.25	8.17	8.19
1559	NYSE	TTI	Wed, Dec 24, 2003	8.22	8.26	8.17	8.24
1558	NYSE	TTI	Tue, Dec 23, 2003	8.30	8.33	8.14	8.24
1557	NYSE	TTI	Mon, Dec 22, 2003	8.03	8.28	8.03	8.22
1556	NYSE	TTI	Fri, Dec 19, 2003	7.89	7.97	7.78	7.97
1555	NYSE	TTI	Thu, Dec 18, 2003	7.77	7.93	7.75	7.89
1554	NYSE	TTI	Wed, Dec 17, 2003	7.73	7.82	7.67	7.76
1553	NYSE	TTI	Tue, Dec 16, 2003	7.62	7.71	7.51	7.68
1552	NYSE	TTI	Mon, Dec 15, 2003	7.83	7.87	7.55	7.59
1551	NYSE	TTI	Fri, Dec 12, 2003	7.68	7.80	7.62	7.80
1550	NYSE	TTI	Thu, Dec 11, 2003	7.60	7.67	7.60	7.67
1549	NYSE	TTI	Wed, Dec 10, 2003	7.62	7.68	7.57	7.60
1548	NYSE	TTI	Tue, Dec 9, 2003	7.87	7.87	7.60	7.60
1547	NYSE	TTI	Mon, Dec 8, 2003	7.93	7.94	7.82	7.88
1546	NYSE	TTI	Fri, Dec 5, 2003	7.77	7.94	7.70	7.94
1545	NYSE	TTI	Thu, Dec 4, 2003	7.50	7.82	7.43	7.79
1544	NYSE	TTI	Wed, Dec 3, 2003	7.67	7.70	7.48	7.52
1543	NYSE	TTI	Tue, Dec 2, 2003	7.61	7.70	7.52	7.67
1542	NYSE	TTI	Mon, Dec 1, 2003	7.47	7.65	7.45	7.61
1541	NYSE	TTI	Fri, Nov 28, 2003	7.42	7.48	7.38	7.47
1540	NYSE	TTI	Wed, Nov 26, 2003	7.22	7.48	7.22	7.38
1539	NYSE	TTI	Tue, Nov 25, 2003	7.17	7.26	7.13	7.20
1538	NYSE	TTI	Mon, Nov 24, 2003	7.20	7.36	7.14	7.15
1537	NYSE	TTI	Fri, Nov 21, 2003	7.25	7.25	7.17	7.18
1536	NYSE	TTI	Thu, Nov 20, 2003	7.18	7.29	7.15	7.20
1535	NYSE	TTI	Wed, Nov 19, 2003	7.33	7.33	7.17	7.18
1534	NYSE	TTI	Tue, Nov 18, 2003	7.45	7.58	7.32	7.33
1533	NYSE	TTI	Mon, Nov 17, 2003	7.61	7.61	7.32	7.42
1532	NYSE	TTI	Fri, Nov 14, 2003	7.68	7.68	7.45	7.62
1531	NYSE	TTI	Thu, Nov 13, 2003	7.53	7.71	7.53	7.68
1530	NYSE	TTI	Wed, Nov 12, 2003	7.60	7.67	7.40	7.54
1529	NYSE	TTI	Tue, Nov 11, 2003	8.02	8.03	7.70	7.70
1528	NYSE	TTI	Mon, Nov 10, 2003	8.03	8.07	7.96	8.00
1527	NYSE	TTI	Fri, Nov 7, 2003	7.83	8.07	7.83	8.03
1526	NYSE	TTI	Thu, Nov 6, 2003	7.83	7.83	7.77	7.82
1525	NYSE	TTI	Wed, Nov 5, 2003	7.72	7.83	7.72	7.83
1524	NYSE	TTI	Tue, Nov 4, 2003	7.61	7.71	7.61	7.70
1523	NYSE	TTI	Mon, Nov 3, 2003	7.55	7.65	7.52	7.58
1522	NYSE	TTI	Fri, Oct 31, 2003	7.44	7.65	7.44	7.54
1521	NYSE	TTI	Thu, Oct 30, 2003	7.50	7.53	7.37	7.44
1520	NYSE	TTI	Wed, Oct 29, 2003	7.45	7.55	7.39	7.50
1519	NYSE	TTI	Tue, Oct 28, 2003	7.40	7.45	7.32	7.45
1518	NYSE	TTI	Mon, Oct 27, 2003	7.00	7.53	7.00	7.40
1517	NYSE	TTI	Fri, Oct 24, 2003	6.95	7.05	6.93	6.97
1516	NYSE	TTI	Thu, Oct 23, 2003	6.90	6.97	6.79	6.97
1515	NYSE	TTI	Wed, Oct 22, 2003	7.08	7.09	6.90	6.90
1514	NYSE	TTI	Tue, Oct 21, 2003	7.08	7.12	7.06	7.10
1513	NYSE	TTI	Mon, Oct 20, 2003	7.10	7.16	7.02	7.07
1512	NYSE	TTI	Fri, Oct 17, 2003	7.30	7.30	7.10	7.10
1511	NYSE	TTI	Thu, Oct 16, 2003	7.23	7.40	7.23	7.30
1510	NYSE	TTI	Wed, Oct 15, 2003	7.40	7.40	7.17	7.24
1509	NYSE	TTI	Tue, Oct 14, 2003	7.32	7.50	7.31	7.40
1508	NYSE	TTI	Mon, Oct 13, 2003	7.15	7.40	7.14	7.33
1507	NYSE	TTI	Fri, Oct 10, 2003	7.05	7.13	7.04	7.09
1506	NYSE	TTI	Thu, Oct 9, 2003	7.03	7.10	6.93	7.07
1505	NYSE	TTI	Wed, Oct 8, 2003	7.15	7.21	6.94	7.00
1504	NYSE	TTI	Tue, Oct 7, 2003	7.03	7.15	7.02	7.15
1503	NYSE	TTI	Mon, Oct 6, 2003	6.97	7.10	6.93	7.05
1502	NYSE	TTI	Fri, Oct 3, 2003	6.85	7.03	6.83	6.97
1501	NYSE	TTI	Thu, Oct 2, 2003	6.83	6.87	6.72	6.83
1500	NYSE	TTI	Wed, Oct 1, 2003	6.87	6.96	6.82	6.83
1499	NYSE	TTI	Tue, Sep 30, 2003	6.75	6.95	6.65	6.87
1498	NYSE	TTI	Mon, Sep 29, 2003	6.73	6.89	6.65	6.75
1497	NYSE	TTI	Fri, Sep 26, 2003	7.22	7.22	6.58	6.75
1496	NYSE	TTI	Thu, Sep 25, 2003	7.23	7.25	7.03	7.23
1495	NYSE	TTI	Wed, Sep 24, 2003	7.28	7.43	7.17	7.25
1494	NYSE	TTI	Tue, Sep 23, 2003	7.07	7.39	7.07	7.28
1493	NYSE	TTI	Mon, Sep 22, 2003	7.00	7.14	6.93	7.04
1492	NYSE	TTI	Fri, Sep 19, 2003	7.00	7.02	6.95	6.97
1491	NYSE	TTI	Thu, Sep 18, 2003	7.21	7.21	6.97	7.00
1490	NYSE	TTI	Wed, Sep 17, 2003	7.30	7.33	7.07	7.21
1489	NYSE	TTI	Tue, Sep 16, 2003	7.20	7.33	7.14	7.31
1488	NYSE	TTI	Mon, Sep 15, 2003	7.27	7.36	7.17	7.18
1487	NYSE	TTI	Fri, Sep 12, 2003	7.42	7.42	7.12	7.23
1486	NYSE	TTI	Thu, Sep 11, 2003	7.37	7.53	7.28	7.43
1485	NYSE	TTI	Wed, Sep 10, 2003	7.50	7.50	7.30	7.33
1484	NYSE	TTI	Tue, Sep 9, 2003	7.70	7.70	7.47	7.52
1483	NYSE	TTI	Mon, Sep 8, 2003	7.46	7.77	7.46	7.73
1482	NYSE	TTI	Fri, Sep 5, 2003	7.47	7.51	7.32	7.51
1481	NYSE	TTI	Thu, Sep 4, 2003	7.67	7.71	7.46	7.46
1480	NYSE	TTI	Wed, Sep 3, 2003	7.68	7.78	7.63	7.68
1479	NYSE	TTI	Tue, Sep 2, 2003	7.50	7.73	7.43	7.70
1478	NYSE	TTI	Fri, Aug 29, 2003	7.60	7.60	7.47	7.50
1477	NYSE	TTI	Thu, Aug 28, 2003	7.47	7.65	7.39	7.60
1476	NYSE	TTI	Wed, Aug 27, 2003	7.42	7.58	7.37	7.50
1475	NYSE	TTI	Tue, Aug 26, 2003	7.51	7.51	7.22	7.38
1474	NYSE	TTI	Mon, Aug 25, 2003	7.62	7.62	7.27	7.51
1473	NYSE	TTI	Fri, Aug 22, 2003	7.87	7.89	7.62	7.62
1472	NYSE	TTI	Thu, Aug 21, 2003	7.78	7.96	7.74	7.82
1471	NYSE	TTI	Wed, Aug 20, 2003	7.84	7.84	7.76	7.77
1470	NYSE	TTI	Tue, Aug 19, 2003	7.83	7.87	7.76	7.84
1469	NYSE	TTI	Mon, Aug 18, 2003	7.71	7.86	7.71	7.81
1468	NYSE	TTI	Fri, Aug 15, 2003	7.86	7.86	7.68	7.68
1467	NYSE	TTI	Thu, Aug 14, 2003	7.81	7.88	7.78	7.86
1466	NYSE	TTI	Wed, Aug 13, 2003	7.89	7.89	7.76	7.81
1465	NYSE	TTI	Tue, Aug 12, 2003	7.92	7.92	7.82	7.89
1464	NYSE	TTI	Mon, Aug 11, 2003	7.82	8.08	7.82	7.92
1463	NYSE	TTI	Fri, Aug 8, 2003	7.84	7.84	7.72	7.80
1462	NYSE	TTI	Thu, Aug 7, 2003	7.67	7.85	7.67	7.84
1461	NYSE	TTI	Wed, Aug 6, 2003	7.59	7.95	7.51	7.83
1460	NYSE	TTI	Tue, Aug 5, 2003	7.60	7.73	7.53	7.59
1459	NYSE	TTI	Mon, Aug 4, 2003	7.36	7.63	7.34	7.60
1458	NYSE	TTI	Fri, Aug 1, 2003	7.30	7.44	7.20	7.39
1457	NYSE	TTI	Thu, Jul 31, 2003	7.32	7.32	7.27	7.30
1456	NYSE	TTI	Wed, Jul 30, 2003	7.22	7.39	7.20	7.29
1455	NYSE	TTI	Tue, Jul 29, 2003	7.36	7.39	7.20	7.22
1454	NYSE	TTI	Mon, Jul 28, 2003	6.44	7.36	6.44	7.36
1453	NYSE	TTI	Fri, Jul 25, 2003	6.42	6.47	6.36	6.41
1452	NYSE	TTI	Thu, Jul 24, 2003	6.70	6.78	6.45	6.46
1451	NYSE	TTI	Wed, Jul 23, 2003	6.84	6.87	6.69	6.71
1450	NYSE	TTI	Tue, Jul 22, 2003	6.88	7.06	6.83	6.84
1449	NYSE	TTI	Mon, Jul 21, 2003	6.86	6.89	6.81	6.88
1448	NYSE	TTI	Fri, Jul 18, 2003	6.78	6.86	6.72	6.86
1447	NYSE	TTI	Thu, Jul 17, 2003	6.61	6.80	6.57	6.78
1446	NYSE	TTI	Wed, Jul 16, 2003	6.71	6.71	6.58	6.63
1445	NYSE	TTI	Tue, Jul 15, 2003	6.71	6.73	6.62	6.68
1444	NYSE	TTI	Mon, Jul 14, 2003	6.62	6.76	6.62	6.69
1443	NYSE	TTI	Fri, Jul 11, 2003	6.56	6.60	6.56	6.60
1442	NYSE	TTI	Thu, Jul 10, 2003	6.69	6.71	6.54	6.54
1441	NYSE	TTI	Wed, Jul 9, 2003	6.59	6.71	6.57	6.71
1440	NYSE	TTI	Tue, Jul 8, 2003	6.61	6.64	6.57	6.60
1439	NYSE	TTI	Mon, Jul 7, 2003	6.80	6.82	6.58	6.61
1438	NYSE	TTI	Thu, Jul 3, 2003	6.67	6.82	6.67	6.79
1437	NYSE	TTI	Wed, Jul 2, 2003	6.72	6.74	6.61	6.67
1436	NYSE	TTI	Tue, Jul 1, 2003	6.67	6.80	6.56	6.74
1435	NYSE	TTI	Mon, Jun 30, 2003	6.84	6.84	6.59	6.59
1434	NYSE	TTI	Fri, Jun 27, 2003	6.82	6.86	6.82	6.84
1433	NYSE	TTI	Thu, Jun 26, 2003	6.81	6.91	6.80	6.84
1432	NYSE	TTI	Wed, Jun 25, 2003	6.70	6.89	6.70	6.81
1431	NYSE	TTI	Tue, Jun 24, 2003	6.65	6.71	6.65	6.70
1430	NYSE	TTI	Mon, Jun 23, 2003	6.54	6.67	6.52	6.64
1429	NYSE	TTI	Fri, Jun 20, 2003	6.58	6.62	6.44	6.54
1428	NYSE	TTI	Thu, Jun 19, 2003	6.49	6.55	6.44	6.54
1427	NYSE	TTI	Wed, Jun 18, 2003	6.39	6.47	6.33	6.47
1426	NYSE	TTI	Tue, Jun 17, 2003	6.30	6.42	6.29	6.38
1425	NYSE	TTI	Mon, Jun 16, 2003	6.39	6.41	6.18	6.28
1424	NYSE	TTI	Fri, Jun 13, 2003	6.69	6.69	6.29	6.37
1423	NYSE	TTI	Thu, Jun 12, 2003	6.81	6.83	6.67	6.69
1422	NYSE	TTI	Wed, Jun 11, 2003	6.67	6.84	6.60	6.79
1421	NYSE	TTI	Tue, Jun 10, 2003	6.63	6.71	6.59	6.69
1420	NYSE	TTI	Mon, Jun 9, 2003	6.50	6.62	6.44	6.58
1419	NYSE	TTI	Fri, Jun 6, 2003	6.44	6.52	6.44	6.50
1418	NYSE	TTI	Thu, Jun 5, 2003	6.42	6.44	6.36	6.44
1417	NYSE	TTI	Wed, Jun 4, 2003	6.36	6.44	6.36	6.44
1416	NYSE	TTI	Tue, Jun 3, 2003	6.32	6.35	6.27	6.33
1415	NYSE	TTI	Mon, Jun 2, 2003	6.54	6.54	6.35	6.35
1414	NYSE	TTI	Fri, May 30, 2003	6.33	6.56	6.32	6.56
1413	NYSE	TTI	Thu, May 29, 2003	6.36	6.37	6.23	6.28
1412	NYSE	TTI	Wed, May 28, 2003	6.42	6.44	6.34	6.34
1411	NYSE	TTI	Tue, May 27, 2003	6.24	6.41	6.24	6.41
1410	NYSE	TTI	Fri, May 23, 2003	6.34	6.37	6.29	6.30
1409	NYSE	TTI	Thu, May 22, 2003	6.38	6.41	6.25	6.33
1408	NYSE	TTI	Wed, May 21, 2003	6.18	6.40	6.18	6.38
1407	NYSE	TTI	Tue, May 20, 2003	6.19	6.23	6.11	6.18
1406	NYSE	TTI	Mon, May 19, 2003	6.10	6.27	6.10	6.20
1405	NYSE	TTI	Fri, May 16, 2003	6.34	6.36	5.98	5.98
1404	NYSE	TTI	Thu, May 15, 2003	6.31	6.36	6.27	6.33
1403	NYSE	TTI	Wed, May 14, 2003	6.37	6.38	6.30	6.31
1402	NYSE	TTI	Tue, May 13, 2003	6.36	6.38	6.33	6.37
1401	NYSE	TTI	Mon, May 12, 2003	6.29	6.44	6.27	6.38
1400	NYSE	TTI	Fri, May 9, 2003	6.22	6.32	6.19	6.31
1399	NYSE	TTI	Thu, May 8, 2003	6.12	6.24	6.08	6.22
1398	NYSE	TTI	Wed, May 7, 2003	6.00	6.18	5.98	6.12
1397	NYSE	TTI	Tue, May 6, 2003	5.88	6.03	5.84	5.99
1396	NYSE	TTI	Mon, May 5, 2003	6.00	6.01	5.88	5.88
1395	NYSE	TTI	Fri, May 2, 2003	5.85	6.02	5.85	6.00
1394	NYSE	TTI	Thu, May 1, 2003	5.91	5.97	5.84	5.84
1393	NYSE	TTI	Wed, Apr 30, 2003	5.79	5.93	5.78	5.91
1392	NYSE	TTI	Tue, Apr 29, 2003	5.90	5.92	5.77	5.81
1391	NYSE	TTI	Mon, Apr 28, 2003	5.70	5.93	5.67	5.90
1390	NYSE	TTI	Fri, Apr 25, 2003	5.34	5.70	5.34	5.70
1389	NYSE	TTI	Thu, Apr 24, 2003	5.40	5.40	5.26	5.27
1388	NYSE	TTI	Wed, Apr 23, 2003	5.40	5.42	5.32	5.40
1387	NYSE	TTI	Tue, Apr 22, 2003	5.44	5.44	5.36	5.40
1386	NYSE	TTI	Mon, Apr 21, 2003	5.36	5.43	5.31	5.42
1385	NYSE	TTI	Thu, Apr 17, 2003	5.32	5.33	5.17	5.33
1384	NYSE	TTI	Wed, Apr 16, 2003	5.36	5.37	5.30	5.30
1383	NYSE	TTI	Tue, Apr 15, 2003	5.40	5.40	5.33	5.35
1382	NYSE	TTI	Mon, Apr 14, 2003	5.36	5.44	5.34	5.40
1381	NYSE	TTI	Fri, Apr 11, 2003	5.39	5.39	5.30	5.34
1380	NYSE	TTI	Thu, Apr 10, 2003	5.21	5.38	5.21	5.36
1379	NYSE	TTI	Wed, Apr 9, 2003	5.08	5.24	5.07	5.22
1378	NYSE	TTI	Tue, Apr 8, 2003	5.23	5.23	4.97	5.06
1377	NYSE	TTI	Mon, Apr 7, 2003	5.25	5.29	5.20	5.26
1376	NYSE	TTI	Fri, Apr 4, 2003	5.07	5.22	5.07	5.19
1375	NYSE	TTI	Thu, Apr 3, 2003	5.22	5.25	5.09	5.09
1374	NYSE	TTI	Wed, Apr 2, 2003	5.38	5.40	5.22	5.24
1373	NYSE	TTI	Tue, Apr 1, 2003	5.09	5.33	5.03	5.33
1372	NYSE	TTI	Mon, Mar 31, 2003	5.23	5.23	5.08	5.11
1371	NYSE	TTI	Fri, Mar 28, 2003	5.08	5.28	5.08	5.27
1370	NYSE	TTI	Thu, Mar 27, 2003	4.96	5.17	4.96	5.08
1369	NYSE	TTI	Wed, Mar 26, 2003	4.87	5.00	4.87	4.96
1368	NYSE	TTI	Tue, Mar 25, 2003	4.75	4.92	4.75	4.88
1367	NYSE	TTI	Mon, Mar 24, 2003	4.91	4.95	4.75	4.75
1366	NYSE	TTI	Fri, Mar 21, 2003	4.93	4.99	4.91	4.93
1365	NYSE	TTI	Thu, Mar 20, 2003	4.87	5.04	4.85	4.93
1364	NYSE	TTI	Wed, Mar 19, 2003	4.82	4.90	4.82	4.89
1363	NYSE	TTI	Tue, Mar 18, 2003	4.73	4.82	4.70	4.82
1362	NYSE	TTI	Mon, Mar 17, 2003	4.59	4.76	4.59	4.73
1361	NYSE	TTI	Fri, Mar 14, 2003	4.68	4.68	4.56	4.58
1360	NYSE	TTI	Thu, Mar 13, 2003	4.62	4.67	4.58	4.66
1359	NYSE	TTI	Wed, Mar 12, 2003	4.68	4.68	4.58	4.62
1358	NYSE	TTI	Tue, Mar 11, 2003	4.76	4.82	4.67	4.68
1357	NYSE	TTI	Mon, Mar 10, 2003	4.69	4.84	4.69	4.74
1356	NYSE	TTI	Fri, Mar 7, 2003	4.78	4.85	4.72	4.72
1355	NYSE	TTI	Thu, Mar 6, 2003	4.79	4.89	4.77	4.78
1354	NYSE	TTI	Wed, Mar 5, 2003	4.78	4.90	4.78	4.79
1353	NYSE	TTI	Tue, Mar 4, 2003	4.80	4.82	4.76	4.78
1352	NYSE	TTI	Mon, Mar 3, 2003	4.82	4.82	4.75	4.80
1351	NYSE	TTI	Fri, Feb 28, 2003	4.81	4.89	4.78	4.82
1350	NYSE	TTI	Thu, Feb 27, 2003	4.79	4.89	4.77	4.78
1349	NYSE	TTI	Wed, Feb 26, 2003	4.61	4.91	4.59	4.83
1348	NYSE	TTI	Tue, Feb 25, 2003	4.79	4.89	4.60	4.63
1347	NYSE	TTI	Mon, Feb 24, 2003	4.56	4.88	4.49	4.79
1346	NYSE	TTI	Fri, Feb 21, 2003	4.32	4.53	4.27	4.52
1345	NYSE	TTI	Thu, Feb 20, 2003	4.33	4.34	4.23	4.34
1344	NYSE	TTI	Wed, Feb 19, 2003	4.42	4.43	4.27	4.37
1343	NYSE	TTI	Tue, Feb 18, 2003	4.30	4.46	4.28	4.44
1342	NYSE	TTI	Fri, Feb 14, 2003	4.36	4.36	4.22	4.28
1341	NYSE	TTI	Thu, Feb 13, 2003	4.48	4.50	4.38	4.38
1340	NYSE	TTI	Wed, Feb 12, 2003	4.58	4.58	4.46	4.50
1339	NYSE	TTI	Tue, Feb 11, 2003	4.56	4.60	4.51	4.56
1338	NYSE	TTI	Mon, Feb 10, 2003	4.51	4.57	4.49	4.55
1337	NYSE	TTI	Fri, Feb 7, 2003	4.51	4.53	4.49	4.51
1336	NYSE	TTI	Thu, Feb 6, 2003	4.51	4.55	4.50	4.51
1335	NYSE	TTI	Wed, Feb 5, 2003	4.57	4.57	4.49	4.52
1334	NYSE	TTI	Tue, Feb 4, 2003	4.51	4.54	4.42	4.54
1333	NYSE	TTI	Mon, Feb 3, 2003	4.47	4.55	4.36	4.50
1332	NYSE	TTI	Fri, Jan 31, 2003	4.32	4.45	4.28	4.45
1331	NYSE	TTI	Thu, Jan 30, 2003	4.34	4.39	4.30	4.32
1330	NYSE	TTI	Wed, Jan 29, 2003	4.36	4.36	4.30	4.31
1329	NYSE	TTI	Tue, Jan 28, 2003	4.30	4.47	4.30	4.38
1328	NYSE	TTI	Mon, Jan 27, 2003	4.32	4.39	4.26	4.31
1327	NYSE	TTI	Fri, Jan 24, 2003	4.33	4.36	4.29	4.32
1326	NYSE	TTI	Thu, Jan 23, 2003	4.33	4.38	4.20	4.33
1325	NYSE	TTI	Wed, Jan 22, 2003	3.99	4.31	3.99	4.30
1324	NYSE	TTI	Tue, Jan 21, 2003	4.07	4.10	3.96	4.00
1323	NYSE	TTI	Fri, Jan 17, 2003	4.09	4.12	4.06	4.06
1322	NYSE	TTI	Thu, Jan 16, 2003	4.05	4.14	4.05	4.11
1321	NYSE	TTI	Wed, Jan 15, 2003	4.10	4.13	4.07	4.11
1320	NYSE	TTI	Tue, Jan 14, 2003	4.07	4.12	4.03	4.11
1319	NYSE	TTI	Mon, Jan 13, 2003	4.22	4.22	4.12	4.18
1318	NYSE	TTI	Fri, Jan 10, 2003	4.22	4.31	4.17	4.21
1317	NYSE	TTI	Thu, Jan 9, 2003	4.37	4.37	4.07	4.27
1316	NYSE	TTI	Wed, Jan 8, 2003	4.54	4.54	4.38	4.39
1315	NYSE	TTI	Tue, Jan 7, 2003	4.78	4.80	4.53	4.57
1314	NYSE	TTI	Mon, Jan 6, 2003	4.80	4.88	4.78	4.80
1313	NYSE	TTI	Fri, Jan 3, 2003	4.79	4.87	4.76	4.78
1312	NYSE	TTI	Thu, Jan 2, 2003	4.79	4.91	4.76	4.80
1311	NYSE	TTI	Tue, Dec 31, 2002	4.76	4.91	4.69	4.75
1310	NYSE	TTI	Mon, Dec 30, 2002	4.86	4.93	4.76	4.77
1309	NYSE	TTI	Fri, Dec 27, 2002	4.92	4.96	4.80	4.86
1308	NYSE	TTI	Thu, Dec 26, 2002	4.94	5.00	4.89	4.94
1307	NYSE	TTI	Tue, Dec 24, 2002	4.93	4.93	4.89	4.93
1306	NYSE	TTI	Mon, Dec 23, 2002	4.89	4.99	4.89	4.94
1305	NYSE	TTI	Fri, Dec 20, 2002	4.93	4.93	4.84	4.89
1304	NYSE	TTI	Thu, Dec 19, 2002	4.89	4.99	4.89	4.90
1303	NYSE	TTI	Wed, Dec 18, 2002	5.05	5.05	4.86	4.89
1302	NYSE	TTI	Tue, Dec 17, 2002	5.03	5.06	4.98	5.04
1301	NYSE	TTI	Mon, Dec 16, 2002	4.84	5.05	4.84	5.05
1300	NYSE	TTI	Fri, Dec 13, 2002	4.76	4.92	4.76	4.84
1299	NYSE	TTI	Thu, Dec 12, 2002	4.59	4.80	4.56	4.73
1298	NYSE	TTI	Wed, Dec 11, 2002	4.66	4.66	4.58	4.60
1297	NYSE	TTI	Tue, Dec 10, 2002	4.67	4.68	4.58	4.67
1296	NYSE	TTI	Mon, Dec 9, 2002	4.67	4.74	4.66	4.67
1295	NYSE	TTI	Fri, Dec 6, 2002	4.62	4.68	4.58	4.68
1294	NYSE	TTI	Thu, Dec 5, 2002	4.66	4.74	4.62	4.65
1293	NYSE	TTI	Wed, Dec 4, 2002	4.74	4.76	4.58	4.69
1292	NYSE	TTI	Tue, Dec 3, 2002	4.72	4.76	4.68	4.74
1291	NYSE	TTI	Mon, Dec 2, 2002	4.73	4.76	4.60	4.74
1290	NYSE	TTI	Fri, Nov 29, 2002	4.75	4.78	4.68	4.70
1289	NYSE	TTI	Wed, Nov 27, 2002	4.57	4.78	4.57	4.74
1288	NYSE	TTI	Tue, Nov 26, 2002	4.62	4.62	4.46	4.55
1287	NYSE	TTI	Mon, Nov 25, 2002	4.61	4.64	4.58	4.64
1286	NYSE	TTI	Fri, Nov 22, 2002	4.76	4.76	4.58	4.60
1285	NYSE	TTI	Thu, Nov 21, 2002	4.77	4.85	4.71	4.76
1284	NYSE	TTI	Wed, Nov 20, 2002	4.57	4.76	4.57	4.75
1283	NYSE	TTI	Tue, Nov 19, 2002	4.59	4.76	4.54	4.59
1282	NYSE	TTI	Mon, Nov 18, 2002	4.74	4.74	4.61	4.61
1281	NYSE	TTI	Fri, Nov 15, 2002	4.82	4.83	4.69	4.74
1280	NYSE	TTI	Thu, Nov 14, 2002	4.89	5.01	4.87	4.87
1279	NYSE	TTI	Wed, Nov 13, 2002	4.90	4.92	4.81	4.87
1278	NYSE	TTI	Tue, Nov 12, 2002	4.86	4.97	4.86	4.90
1277	NYSE	TTI	Mon, Nov 11, 2002	4.86	4.94	4.84	4.88
1276	NYSE	TTI	Fri, Nov 8, 2002	4.78	4.90	4.78	4.88
1275	NYSE	TTI	Thu, Nov 7, 2002	4.70	4.87	4.67	4.81
1274	NYSE	TTI	Wed, Nov 6, 2002	4.60	4.73	4.56	4.71
1273	NYSE	TTI	Tue, Nov 5, 2002	4.64	4.64	4.51	4.60
1272	NYSE	TTI	Mon, Nov 4, 2002	4.68	4.68	4.61	4.64
1271	NYSE	TTI	Fri, Nov 1, 2002	4.58	4.69	4.58	4.67
1270	NYSE	TTI	Thu, Oct 31, 2002	4.91	4.98	4.59	4.63
1269	NYSE	TTI	Wed, Oct 30, 2002	4.84	5.16	4.76	4.91
1268	NYSE	TTI	Tue, Oct 29, 2002	4.73	4.86	4.51	4.84
1267	NYSE	TTI	Mon, Oct 28, 2002	5.09	5.10	4.83	4.83
1266	NYSE	TTI	Fri, Oct 25, 2002	5.04	5.07	4.94	5.07
1265	NYSE	TTI	Thu, Oct 24, 2002	5.17	5.20	5.03	5.04
1264	NYSE	TTI	Wed, Oct 23, 2002	5.06	5.20	5.00	5.16
1263	NYSE	TTI	Tue, Oct 22, 2002	5.17	5.21	5.00	5.07
1262	NYSE	TTI	Mon, Oct 21, 2002	5.32	5.40	5.28	5.28
1261	NYSE	TTI	Fri, Oct 18, 2002	5.32	5.36	5.29	5.32
1260	NYSE	TTI	Thu, Oct 17, 2002	5.22	5.35	5.22	5.33
1259	NYSE	TTI	Wed, Oct 16, 2002	5.29	5.36	5.24	5.28
1258	NYSE	TTI	Tue, Oct 15, 2002	5.33	5.40	5.28	5.29
1257	NYSE	TTI	Mon, Oct 14, 2002	5.02	5.26	4.91	5.17
1256	NYSE	TTI	Fri, Oct 11, 2002	4.89	5.53	4.89	5.07
1255	NYSE	TTI	Thu, Oct 10, 2002	4.57	4.93	4.57	4.91
1254	NYSE	TTI	Wed, Oct 9, 2002	4.53	4.60	4.51	4.58
1253	NYSE	TTI	Tue, Oct 8, 2002	4.40	4.58	4.37	4.55
1252	NYSE	TTI	Mon, Oct 7, 2002	4.48	4.53	4.34	4.40
1251	NYSE	TTI	Fri, Oct 4, 2002	4.77	4.77	4.36	4.44
1250	NYSE	TTI	Thu, Oct 3, 2002	4.73	5.02	4.72	4.78
1249	NYSE	TTI	Wed, Oct 2, 2002	4.72	4.80	4.67	4.76
1248	NYSE	TTI	Tue, Oct 1, 2002	4.49	4.79	4.44	4.79
1247	NYSE	TTI	Mon, Sep 30, 2002	4.51	4.52	4.23	4.48
1246	NYSE	TTI	Fri, Sep 27, 2002	4.44	4.53	4.41	4.53
1245	NYSE	TTI	Thu, Sep 26, 2002	4.26	4.45	4.26	4.44
1244	NYSE	TTI	Wed, Sep 25, 2002	4.23	4.28	4.11	4.23
1243	NYSE	TTI	Tue, Sep 24, 2002	4.36	4.37	4.17	4.19
1242	NYSE	TTI	Mon, Sep 23, 2002	4.46	4.48	4.27	4.33
1241	NYSE	TTI	Fri, Sep 20, 2002	4.58	4.58	4.49	4.49
1240	NYSE	TTI	Thu, Sep 19, 2002	4.62	4.63	4.47	4.48
1239	NYSE	TTI	Wed, Sep 18, 2002	4.50	4.64	4.50	4.62
1238	NYSE	TTI	Tue, Sep 17, 2002	4.58	4.61	4.51	4.51
1237	NYSE	TTI	Mon, Sep 16, 2002	4.70	4.70	4.56	4.57
1236	NYSE	TTI	Fri, Sep 13, 2002	4.59	4.79	4.56	4.71
1235	NYSE	TTI	Thu, Sep 12, 2002	4.58	4.72	4.56	4.61
1234	NYSE	TTI	Wed, Sep 11, 2002	4.62	4.69	4.58	4.58
1233	NYSE	TTI	Tue, Sep 10, 2002	4.46	4.62	4.41	4.60
1232	NYSE	TTI	Mon, Sep 9, 2002	4.48	4.48	4.36	4.46
1231	NYSE	TTI	Fri, Sep 6, 2002	4.37	4.51	4.37	4.49
1230	NYSE	TTI	Thu, Sep 5, 2002	4.34	4.40	4.30	4.37
1229	NYSE	TTI	Wed, Sep 4, 2002	4.24	4.38	4.10	4.37
1228	NYSE	TTI	Tue, Sep 3, 2002	4.50	4.51	4.16	4.24
1227	NYSE	TTI	Fri, Aug 30, 2002	4.42	4.62	4.42	4.56
1226	NYSE	TTI	Thu, Aug 29, 2002	4.42	4.53	4.42	4.43
1225	NYSE	TTI	Wed, Aug 28, 2002	4.50	4.52	4.34	4.42
1224	NYSE	TTI	Tue, Aug 27, 2002	4.70	4.76	4.50	4.52
1223	NYSE	TTI	Mon, Aug 26, 2002	4.48	4.68	4.36	4.68
1222	NYSE	TTI	Fri, Aug 23, 2002	4.59	4.59	4.43	4.45
1221	NYSE	TTI	Thu, Aug 22, 2002	4.64	4.70	4.57	4.60
1220	NYSE	TTI	Wed, Aug 21, 2002	4.46	4.67	4.44	4.67
1219	NYSE	TTI	Tue, Aug 20, 2002	4.66	4.70	4.40	4.41
1218	NYSE	TTI	Mon, Aug 19, 2002	4.63	4.76	4.63	4.68
1217	NYSE	TTI	Fri, Aug 16, 2002	4.77	4.77	4.62	4.63
1216	NYSE	TTI	Thu, Aug 15, 2002	4.66	4.83	4.66	4.81
1215	NYSE	TTI	Wed, Aug 14, 2002	4.54	4.70	4.51	4.63
1214	NYSE	TTI	Tue, Aug 13, 2002	4.48	4.61	4.48	4.52
1213	NYSE	TTI	Mon, Aug 12, 2002	4.44	4.54	4.39	4.44
1212	NYSE	TTI	Fri, Aug 9, 2002	4.44	4.48	4.36	4.44
1211	NYSE	TTI	Thu, Aug 8, 2002	4.19	4.47	4.19	4.44
1210	NYSE	TTI	Wed, Aug 7, 2002	4.21	4.26	4.09	4.18
1209	NYSE	TTI	Tue, Aug 6, 2002	4.13	4.37	4.12	4.18
1208	NYSE	TTI	Mon, Aug 5, 2002	4.22	4.26	4.02	4.10
1207	NYSE	TTI	Fri, Aug 2, 2002	4.28	4.28	4.17	4.24
1206	NYSE	TTI	Thu, Aug 1, 2002	4.38	4.42	4.23	4.33
1205	NYSE	TTI	Wed, Jul 31, 2002	4.43	4.48	4.31	4.40
1204	NYSE	TTI	Tue, Jul 30, 2002	4.52	4.56	4.35	4.43
1203	NYSE	TTI	Mon, Jul 29, 2002	4.42	4.61	4.42	4.57
1202	NYSE	TTI	Fri, Jul 26, 2002	4.29	4.37	4.07	4.37
1201	NYSE	TTI	Thu, Jul 25, 2002	4.10	4.31	4.00	4.31
1200	NYSE	TTI	Wed, Jul 24, 2002	3.86	4.10	3.78	4.10
1199	NYSE	TTI	Tue, Jul 23, 2002	3.98	4.11	3.72	3.83
1198	NYSE	TTI	Mon, Jul 22, 2002	4.22	4.44	3.89	3.96
1197	NYSE	TTI	Fri, Jul 19, 2002	4.48	4.48	4.14	4.24
1196	NYSE	TTI	Thu, Jul 18, 2002	4.69	4.73	4.47	4.49
1195	NYSE	TTI	Wed, Jul 17, 2002	4.73	4.87	4.69	4.69
1194	NYSE	TTI	Tue, Jul 16, 2002	4.84	4.97	4.69	4.71
1193	NYSE	TTI	Mon, Jul 15, 2002	5.00	5.13	4.79	4.87
1192	NYSE	TTI	Fri, Jul 12, 2002	4.93	5.02	4.84	5.00
1191	NYSE	TTI	Thu, Jul 11, 2002	5.19	5.23	4.84	4.91
1190	NYSE	TTI	Wed, Jul 10, 2002	5.34	5.37	5.16	5.20
1189	NYSE	TTI	Tue, Jul 9, 2002	5.22	5.42	5.09	5.32
1188	NYSE	TTI	Mon, Jul 8, 2002	5.29	5.39	5.17	5.23
1187	NYSE	TTI	Fri, Jul 5, 2002	5.34	5.49	5.34	5.38
1186	NYSE	TTI	Wed, Jul 3, 2002	5.67	5.67	5.11	5.31
1185	NYSE	TTI	Tue, Jul 2, 2002	5.73	5.84	5.61	5.67
1184	NYSE	TTI	Mon, Jul 1, 2002	5.93	5.93	5.64	5.73
1183	NYSE	TTI	Fri, Jun 28, 2002	5.61	5.94	5.61	5.90
1182	NYSE	TTI	Thu, Jun 27, 2002	5.88	5.99	5.59	5.61
1181	NYSE	TTI	Wed, Jun 26, 2002	5.74	5.93	5.69	5.87
1180	NYSE	TTI	Tue, Jun 25, 2002	5.90	6.07	5.79	5.79
1179	NYSE	TTI	Mon, Jun 24, 2002	5.67	6.08	5.64	5.89
1178	NYSE	TTI	Fri, Jun 21, 2002	5.59	5.76	5.57	5.69
1177	NYSE	TTI	Thu, Jun 20, 2002	5.54	5.65	5.53	5.59
1176	NYSE	TTI	Wed, Jun 19, 2002	5.55	5.74	5.53	5.59
1175	NYSE	TTI	Tue, Jun 18, 2002	5.61	5.67	5.56	5.56
1174	NYSE	TTI	Mon, Jun 17, 2002	5.58	5.68	5.58	5.61
1173	NYSE	TTI	Fri, Jun 14, 2002	5.38	5.60	5.33	5.60
1172	NYSE	TTI	Thu, Jun 13, 2002	5.23	5.53	5.21	5.40
1171	NYSE	TTI	Wed, Jun 12, 2002	5.14	5.32	5.14	5.23
1170	NYSE	TTI	Tue, Jun 11, 2002	5.32	5.34	5.08	5.15
1169	NYSE	TTI	Mon, Jun 10, 2002	5.42	5.44	5.20	5.26
1168	NYSE	TTI	Fri, Jun 7, 2002	5.23	5.40	5.20	5.40
1167	NYSE	TTI	Thu, Jun 6, 2002	5.28	5.40	5.20	5.26
1166	NYSE	TTI	Wed, Jun 5, 2002	5.39	5.39	5.23	5.28
1165	NYSE	TTI	Tue, Jun 4, 2002	5.30	5.51	5.29	5.40
1164	NYSE	TTI	Mon, Jun 3, 2002	5.50	5.56	5.30	5.33
1163	NYSE	TTI	Fri, May 31, 2002	5.53	5.60	5.44	5.49
1162	NYSE	TTI	Thu, May 30, 2002	5.67	5.73	5.53	5.56
1161	NYSE	TTI	Wed, May 29, 2002	5.74	5.74	5.57	5.69
1160	NYSE	TTI	Tue, May 28, 2002	5.66	5.80	5.44	5.77
1159	NYSE	TTI	Fri, May 24, 2002	5.82	5.83	5.60	5.67
1158	NYSE	TTI	Thu, May 23, 2002	5.89	5.91	5.76	5.84
1157	NYSE	TTI	Wed, May 22, 2002	5.71	5.94	5.71	5.94
1156	NYSE	TTI	Tue, May 21, 2002	5.80	5.81	5.71	5.71
1155	NYSE	TTI	Mon, May 20, 2002	5.71	5.83	5.71	5.81
1154	NYSE	TTI	Fri, May 17, 2002	5.94	5.98	5.76	5.77
1153	NYSE	TTI	Thu, May 16, 2002	6.00	6.00	5.84	5.94
1152	NYSE	TTI	Wed, May 15, 2002	5.95	6.08	5.94	6.01
1151	NYSE	TTI	Tue, May 14, 2002	6.14	6.20	5.71	5.95
1150	NYSE	TTI	Mon, May 13, 2002	6.33	6.33	6.04	6.17
1149	NYSE	TTI	Fri, May 10, 2002	6.44	6.45	6.39	6.39
1148	NYSE	TTI	Thu, May 9, 2002	6.54	6.54	6.42	6.44
1147	NYSE	TTI	Wed, May 8, 2002	6.46	6.56	6.39	6.55
1146	NYSE	TTI	Tue, May 7, 2002	6.18	6.43	6.18	6.34
1145	NYSE	TTI	Mon, May 6, 2002	6.46	6.48	6.14	6.14
1144	NYSE	TTI	Fri, May 3, 2002	6.40	6.50	6.40	6.46
1143	NYSE	TTI	Thu, May 2, 2002	6.43	6.44	6.34	6.39
1142	NYSE	TTI	Wed, May 1, 2002	6.36	6.46	6.34	6.43
1141	NYSE	TTI	Tue, Apr 30, 2002	6.49	6.55	6.30	6.36
1140	NYSE	TTI	Mon, Apr 29, 2002	6.41	6.50	6.36	6.49
1139	NYSE	TTI	Fri, Apr 26, 2002	6.49	6.57	6.42	6.43
1138	NYSE	TTI	Thu, Apr 25, 2002	6.53	6.53	6.38	6.52
1137	NYSE	TTI	Wed, Apr 24, 2002	6.53	6.59	6.39	6.59
1136	NYSE	TTI	Tue, Apr 23, 2002	6.43	6.57	6.43	6.53
1135	NYSE	TTI	Mon, Apr 22, 2002	6.50	6.53	6.40	6.44
1134	NYSE	TTI	Fri, Apr 19, 2002	6.53	6.58	6.46	6.49
1133	NYSE	TTI	Thu, Apr 18, 2002	6.62	6.65	6.50	6.57
1132	NYSE	TTI	Wed, Apr 17, 2002	6.35	6.67	6.35	6.59
1131	NYSE	TTI	Tue, Apr 16, 2002	6.19	6.40	6.19	6.35
1130	NYSE	TTI	Mon, Apr 15, 2002	5.99	6.33	5.99	6.13
1129	NYSE	TTI	Fri, Apr 12, 2002	6.39	6.52	5.99	5.99
1128	NYSE	TTI	Thu, Apr 11, 2002	6.16	6.40	6.14	6.39
1127	NYSE	TTI	Wed, Apr 10, 2002	6.00	6.17	6.00	6.14
1126	NYSE	TTI	Tue, Apr 9, 2002	6.11	6.11	5.94	6.01
1125	NYSE	TTI	Mon, Apr 8, 2002	5.58	6.08	5.57	6.08
1124	NYSE	TTI	Fri, Apr 5, 2002	5.72	5.77	5.53	5.56
1123	NYSE	TTI	Thu, Apr 4, 2002	6.09	6.09	5.72	5.72
1122	NYSE	TTI	Wed, Apr 3, 2002	6.15	6.15	5.98	6.09
1121	NYSE	TTI	Tue, Apr 2, 2002	6.09	6.22	6.09	6.15
1120	NYSE	TTI	Mon, Apr 1, 2002	6.28	6.33	6.10	6.12
1119	NYSE	TTI	Thu, Mar 28, 2002	6.04	6.46	6.04	6.46
1118	NYSE	TTI	Wed, Mar 27, 2002	5.86	6.11	5.86	6.09
1117	NYSE	TTI	Tue, Mar 26, 2002	5.97	6.00	5.80	5.84
1116	NYSE	TTI	Mon, Mar 25, 2002	6.07	6.09	5.87	5.95
1115	NYSE	TTI	Fri, Mar 22, 2002	6.13	6.14	5.90	6.07
1114	NYSE	TTI	Thu, Mar 21, 2002	5.74	6.22	5.74	6.14
1113	NYSE	TTI	Wed, Mar 20, 2002	5.76	5.89	5.66	5.76
1112	NYSE	TTI	Tue, Mar 19, 2002	5.78	5.81	5.69	5.78
1111	NYSE	TTI	Mon, Mar 18, 2002	5.80	5.86	5.63	5.78
1110	NYSE	TTI	Fri, Mar 15, 2002	5.73	5.85	5.73	5.79
1109	NYSE	TTI	Thu, Mar 14, 2002	5.73	5.76	5.62	5.75
1108	NYSE	TTI	Wed, Mar 13, 2002	5.77	5.77	5.45	5.74
1107	NYSE	TTI	Tue, Mar 12, 2002	5.61	5.78	5.46	5.77
1106	NYSE	TTI	Mon, Mar 11, 2002	5.64	5.74	5.63	5.67
1105	NYSE	TTI	Fri, Mar 8, 2002	5.69	5.72	5.60	5.64
1104	NYSE	TTI	Thu, Mar 7, 2002	5.89	5.98	5.67	5.76
1103	NYSE	TTI	Wed, Mar 6, 2002	5.40	5.91	5.40	5.91
1102	NYSE	TTI	Tue, Mar 5, 2002	5.36	5.49	5.29	5.41
1101	NYSE	TTI	Mon, Mar 4, 2002	5.43	5.51	5.33	5.41
1100	NYSE	TTI	Fri, Mar 1, 2002	5.45	5.51	5.36	5.42
1099	NYSE	TTI	Thu, Feb 28, 2002	5.42	5.51	5.42	5.50
1098	NYSE	TTI	Wed, Feb 27, 2002	5.55	5.58	5.40	5.42
1097	NYSE	TTI	Tue, Feb 26, 2002	5.51	5.56	5.48	5.55
1096	NYSE	TTI	Mon, Feb 25, 2002	5.42	5.60	5.42	5.52
1095	NYSE	TTI	Fri, Feb 22, 2002	5.22	5.47	5.17	5.41
1094	NYSE	TTI	Thu, Feb 21, 2002	5.25	5.46	5.12	5.23
1093	NYSE	TTI	Wed, Feb 20, 2002	4.81	5.26	4.80	5.25
1092	NYSE	TTI	Tue, Feb 19, 2002	4.79	4.86	4.79	4.81
1091	NYSE	TTI	Fri, Feb 15, 2002	4.83	4.85	4.75	4.79
1090	NYSE	TTI	Thu, Feb 14, 2002	4.74	4.99	4.74	4.83
1089	NYSE	TTI	Wed, Feb 13, 2002	4.40	4.78	4.40	4.74
1088	NYSE	TTI	Tue, Feb 12, 2002	4.36	4.41	4.35	4.40
1087	NYSE	TTI	Mon, Feb 11, 2002	4.42	4.42	4.36	4.36
1086	NYSE	TTI	Fri, Feb 8, 2002	4.29	4.40	4.29	4.40
1085	NYSE	TTI	Thu, Feb 7, 2002	4.38	4.39	4.27	4.29
1084	NYSE	TTI	Wed, Feb 6, 2002	4.41	4.43	4.33	4.36
1083	NYSE	TTI	Tue, Feb 5, 2002	4.32	4.45	4.30	4.39
1082	NYSE	TTI	Mon, Feb 4, 2002	4.62	4.62	4.22	4.28
1081	NYSE	TTI	Fri, Feb 1, 2002	4.68	4.71	4.60	4.64
1080	NYSE	TTI	Thu, Jan 31, 2002	4.46	4.71	4.46	4.71
1079	NYSE	TTI	Wed, Jan 30, 2002	4.25	4.46	4.22	4.46
1078	NYSE	TTI	Tue, Jan 29, 2002	4.30	4.30	4.24	4.26
1077	NYSE	TTI	Mon, Jan 28, 2002	4.20	4.34	4.20	4.30
1076	NYSE	TTI	Fri, Jan 25, 2002	4.21	4.21	4.09	4.20
1075	NYSE	TTI	Thu, Jan 24, 2002	3.97	4.22	3.93	4.21
1074	NYSE	TTI	Wed, Jan 23, 2002	4.04	4.08	3.94	3.98
1073	NYSE	TTI	Tue, Jan 22, 2002	4.04	4.05	3.97	4.03
1072	NYSE	TTI	Fri, Jan 18, 2002	4.16	4.16	4.07	4.07
1071	NYSE	TTI	Thu, Jan 17, 2002	4.18	4.24	4.12	4.16
1070	NYSE	TTI	Wed, Jan 16, 2002	4.22	4.33	4.16	4.18
1069	NYSE	TTI	Tue, Jan 15, 2002	4.22	4.31	4.22	4.22
1068	NYSE	TTI	Mon, Jan 14, 2002	4.33	4.36	4.26	4.26
1067	NYSE	TTI	Fri, Jan 11, 2002	4.42	4.43	4.33	4.33
1066	NYSE	TTI	Thu, Jan 10, 2002	4.47	4.47	4.40	4.43
1065	NYSE	TTI	Wed, Jan 9, 2002	4.47	4.58	4.44	4.44
1064	NYSE	TTI	Tue, Jan 8, 2002	4.47	4.48	4.41	4.48
1063	NYSE	TTI	Mon, Jan 7, 2002	4.47	4.53	4.41	4.47
1062	NYSE	TTI	Fri, Jan 4, 2002	4.60	4.60	4.44	4.47
1061	NYSE	TTI	Thu, Jan 3, 2002	4.53	4.60	4.50	4.60
1060	NYSE	TTI	Wed, Jan 2, 2002	4.67	4.67	4.44	4.51
1059	NYSE	TTI	Mon, Dec 31, 2001	5.06	5.07	4.65	4.66
1058	NYSE	TTI	Fri, Dec 28, 2001	4.66	5.09	4.66	5.07
1057	NYSE	TTI	Thu, Dec 27, 2001	4.88	4.90	4.63	4.64
1056	NYSE	TTI	Wed, Dec 26, 2001	4.81	4.88	4.78	4.86
1055	NYSE	TTI	Mon, Dec 24, 2001	4.74	4.86	4.73	4.83
1054	NYSE	TTI	Fri, Dec 21, 2001	4.65	4.70	4.63	4.68
1053	NYSE	TTI	Thu, Dec 20, 2001	4.58	4.76	4.51	4.60
1052	NYSE	TTI	Wed, Dec 19, 2001	4.42	4.50	4.41	4.49
1051	NYSE	TTI	Tue, Dec 18, 2001	4.42	4.49	4.36	4.42
1050	NYSE	TTI	Mon, Dec 17, 2001	4.60	4.60	4.22	4.41
1049	NYSE	TTI	Fri, Dec 14, 2001	4.18	4.60	4.16	4.60
1048	NYSE	TTI	Thu, Dec 13, 2001	4.13	4.17	4.00	4.16
1047	NYSE	TTI	Wed, Dec 12, 2001	4.14	4.28	4.06	4.24
1046	NYSE	TTI	Tue, Dec 11, 2001	4.29	4.31	4.07	4.09
1045	NYSE	TTI	Mon, Dec 10, 2001	4.36	4.41	4.29	4.30
1044	NYSE	TTI	Fri, Dec 7, 2001	4.31	4.44	4.31	4.34
1043	NYSE	TTI	Thu, Dec 6, 2001	4.60	4.61	4.31	4.31
1042	NYSE	TTI	Wed, Dec 5, 2001	4.68	4.79	4.66	4.71
1041	NYSE	TTI	Tue, Dec 4, 2001	4.59	4.62	4.53	4.62
1040	NYSE	TTI	Mon, Dec 3, 2001	4.44	4.62	4.43	4.59
1039	NYSE	TTI	Fri, Nov 30, 2001	4.31	4.50	4.30	4.50
1038	NYSE	TTI	Thu, Nov 29, 2001	4.11	4.29	4.04	4.27
1037	NYSE	TTI	Wed, Nov 28, 2001	4.34	4.34	4.11	4.11
1036	NYSE	TTI	Tue, Nov 27, 2001	4.24	4.38	4.06	4.34
1035	NYSE	TTI	Mon, Nov 26, 2001	4.14	4.33	4.13	4.24
1034	NYSE	TTI	Fri, Nov 23, 2001	4.33	4.33	4.03	4.14
1033	NYSE	TTI	Wed, Nov 21, 2001	4.26	4.42	4.26	4.32
1032	NYSE	TTI	Tue, Nov 20, 2001	3.90	4.38	3.90	4.26
1031	NYSE	TTI	Mon, Nov 19, 2001	3.76	3.91	3.63	3.84
1030	NYSE	TTI	Fri, Nov 16, 2001	3.54	3.71	3.46	3.69
1029	NYSE	TTI	Thu, Nov 15, 2001	3.81	3.81	3.54	3.54
1028	NYSE	TTI	Wed, Nov 14, 2001	3.96	3.96	3.71	3.83
1027	NYSE	TTI	Tue, Nov 13, 2001	3.87	4.05	3.86	4.01
1026	NYSE	TTI	Mon, Nov 12, 2001	3.76	3.87	3.72	3.87
1025	NYSE	TTI	Fri, Nov 9, 2001	3.57	3.81	3.57	3.78
1024	NYSE	TTI	Thu, Nov 8, 2001	3.57	3.64	3.54	3.59
1023	NYSE	TTI	Wed, Nov 7, 2001	3.61	3.64	3.50	3.54
1022	NYSE	TTI	Tue, Nov 6, 2001	3.65	3.71	3.56	3.60
1021	NYSE	TTI	Mon, Nov 5, 2001	3.81	3.91	3.75	3.78
1020	NYSE	TTI	Fri, Nov 2, 2001	3.88	3.89	3.78	3.83
1019	NYSE	TTI	Thu, Nov 1, 2001	3.76	4.00	3.75	3.89
1018	NYSE	TTI	Wed, Oct 31, 2001	3.88	3.88	3.74	3.78
1017	NYSE	TTI	Tue, Oct 30, 2001	4.00	4.00	3.88	3.88
1016	NYSE	TTI	Mon, Oct 29, 2001	4.03	4.06	3.97	3.97
1015	NYSE	TTI	Fri, Oct 26, 2001	3.87	4.07	3.87	4.03
1014	NYSE	TTI	Thu, Oct 25, 2001	3.53	3.86	3.53	3.84
1013	NYSE	TTI	Wed, Oct 24, 2001	3.54	3.55	3.46	3.55
1012	NYSE	TTI	Tue, Oct 23, 2001	3.54	3.59	3.52	3.56
1011	NYSE	TTI	Mon, Oct 22, 2001	3.28	3.59	3.28	3.52
1010	NYSE	TTI	Fri, Oct 19, 2001	3.80	3.83	3.41	3.43
1009	NYSE	TTI	Thu, Oct 18, 2001	4.21	4.21	3.94	4.01
1008	NYSE	TTI	Wed, Oct 17, 2001	4.18	4.34	4.18	4.26
1007	NYSE	TTI	Tue, Oct 16, 2001	4.19	4.28	4.18	4.21
1006	NYSE	TTI	Mon, Oct 15, 2001	4.36	4.36	4.18	4.18
1005	NYSE	TTI	Fri, Oct 12, 2001	4.31	4.46	4.29	4.39
1004	NYSE	TTI	Thu, Oct 11, 2001	4.28	4.38	4.28	4.33
1003	NYSE	TTI	Wed, Oct 10, 2001	4.02	4.22	4.02	4.22
1002	NYSE	TTI	Tue, Oct 9, 2001	3.93	4.10	3.92	4.00
1001	NYSE	TTI	Mon, Oct 8, 2001	3.80	3.87	3.64	3.87
1000	NYSE	TTI	Fri, Oct 5, 2001	4.19	4.20	3.84	3.84
999	NYSE	TTI	Thu, Oct 4, 2001	4.18	4.23	4.12	4.18
998	NYSE	TTI	Wed, Oct 3, 2001	4.02	4.18	3.95	4.18
997	NYSE	TTI	Tue, Oct 2, 2001	3.83	4.02	3.83	4.02
996	NYSE	TTI	Mon, Oct 1, 2001	3.89	3.89	3.78	3.84
995	NYSE	TTI	Fri, Sep 28, 2001	3.79	3.87	3.78	3.87
994	NYSE	TTI	Thu, Sep 27, 2001	3.79	3.80	3.72	3.78
993	NYSE	TTI	Wed, Sep 26, 2001	3.95	3.95	3.78	3.78
992	NYSE	TTI	Tue, Sep 25, 2001	3.94	3.95	3.87	3.94
991	NYSE	TTI	Mon, Sep 24, 2001	3.94	3.99	3.90	3.93
990	NYSE	TTI	Fri, Sep 21, 2001	3.89	3.95	3.87	3.91
989	NYSE	TTI	Thu, Sep 20, 2001	4.29	4.29	3.97	4.00
988	NYSE	TTI	Wed, Sep 19, 2001	4.63	4.63	4.16	4.28
987	NYSE	TTI	Tue, Sep 18, 2001	5.08	5.08	4.60	4.62
986	NYSE	TTI	Mon, Sep 17, 2001	4.89	5.12	4.84	5.12
985	NYSE	TTI	Mon, Sep 10, 2001	5.27	5.32	5.21	5.24
984	NYSE	TTI	Fri, Sep 7, 2001	5.27	5.27	5.22	5.27
983	NYSE	TTI	Thu, Sep 6, 2001	5.43	5.43	5.18	5.22
982	NYSE	TTI	Wed, Sep 5, 2001	5.42	5.57	5.40	5.43
981	NYSE	TTI	Tue, Sep 4, 2001	5.09	5.50	5.07	5.42
980	NYSE	TTI	Fri, Aug 31, 2001	5.09	5.19	5.07	5.07
979	NYSE	TTI	Thu, Aug 30, 2001	5.22	5.22	5.04	5.07
978	NYSE	TTI	Wed, Aug 29, 2001	5.43	5.43	5.22	5.22
977	NYSE	TTI	Tue, Aug 28, 2001	5.48	5.55	5.43	5.43
976	NYSE	TTI	Mon, Aug 27, 2001	5.46	5.56	5.44	5.44
975	NYSE	TTI	Fri, Aug 24, 2001	5.60	5.60	5.37	5.42
974	NYSE	TTI	Thu, Aug 23, 2001	5.62	5.68	5.59	5.60
973	NYSE	TTI	Wed, Aug 22, 2001	5.34	5.69	5.34	5.60
972	NYSE	TTI	Tue, Aug 21, 2001	5.32	5.64	5.32	5.34
971	NYSE	TTI	Mon, Aug 20, 2001	5.13	5.34	5.05	5.32
970	NYSE	TTI	Fri, Aug 17, 2001	5.23	5.23	5.03	5.18
969	NYSE	TTI	Thu, Aug 16, 2001	5.13	5.24	5.05	5.14
968	NYSE	TTI	Wed, Aug 15, 2001	5.11	5.17	5.05	5.09
967	NYSE	TTI	Tue, Aug 14, 2001	5.09	5.27	4.94	5.11
966	NYSE	TTI	Mon, Aug 13, 2001	4.96	5.11	4.94	5.05
965	NYSE	TTI	Fri, Aug 10, 2001	4.91	4.99	4.73	4.90
964	NYSE	TTI	Thu, Aug 9, 2001	5.40	5.40	4.91	4.91
963	NYSE	TTI	Wed, Aug 8, 2001	5.39	5.42	5.30	5.40
962	NYSE	TTI	Tue, Aug 7, 2001	5.24	5.39	5.24	5.39
961	NYSE	TTI	Mon, Aug 6, 2001	5.24	5.30	5.17	5.19
960	NYSE	TTI	Fri, Aug 3, 2001	5.22	5.31	5.18	5.25
959	NYSE	TTI	Thu, Aug 2, 2001	5.21	5.35	5.16	5.23
958	NYSE	TTI	Wed, Aug 1, 2001	5.43	5.48	5.21	5.21
957	NYSE	TTI	Tue, Jul 31, 2001	5.28	5.44	5.25	5.43
956	NYSE	TTI	Mon, Jul 30, 2001	5.03	5.22	4.96	5.21
955	NYSE	TTI	Fri, Jul 27, 2001	4.59	5.03	4.59	5.03
954	NYSE	TTI	Thu, Jul 26, 2001	4.67	4.67	4.50	4.61
953	NYSE	TTI	Wed, Jul 25, 2001	4.72	4.89	4.69	4.69
952	NYSE	TTI	Tue, Jul 24, 2001	4.89	5.11	4.69	4.72
951	NYSE	TTI	Mon, Jul 23, 2001	5.11	5.11	4.82	4.89
950	NYSE	TTI	Fri, Jul 20, 2001	4.11	5.04	4.11	4.78
949	NYSE	TTI	Thu, Jul 19, 2001	4.27	4.27	4.11	4.12
948	NYSE	TTI	Wed, Jul 18, 2001	4.46	4.46	4.27	4.27
947	NYSE	TTI	Tue, Jul 17, 2001	4.40	4.46	4.28	4.46
946	NYSE	TTI	Mon, Jul 16, 2001	4.36	4.50	4.31	4.40
945	NYSE	TTI	Fri, Jul 13, 2001	4.81	4.87	4.52	4.52
944	NYSE	TTI	Thu, Jul 12, 2001	4.95	5.00	4.69	4.81
943	NYSE	TTI	Wed, Jul 11, 2001	5.04	5.04	4.94	4.95
942	NYSE	TTI	Tue, Jul 10, 2001	5.08	5.11	5.03	5.04
941	NYSE	TTI	Mon, Jul 9, 2001	5.00	5.16	4.96	5.10
940	NYSE	TTI	Fri, Jul 6, 2001	4.98	4.98	4.90	4.96
939	NYSE	TTI	Thu, Jul 5, 2001	4.88	5.04	4.88	4.99
938	NYSE	TTI	Tue, Jul 3, 2001	4.92	4.93	4.89	4.91
937	NYSE	TTI	Mon, Jul 2, 2001	5.28	5.28	5.02	5.02
936	NYSE	TTI	Fri, Jun 29, 2001	4.89	5.43	4.88	5.43
935	NYSE	TTI	Thu, Jun 28, 2001	4.87	5.02	4.80	4.89
934	NYSE	TTI	Wed, Jun 27, 2001	5.18	5.18	4.88	4.89
933	NYSE	TTI	Tue, Jun 26, 2001	4.78	5.17	4.76	5.13
932	NYSE	TTI	Mon, Jun 25, 2001	4.70	4.97	4.70	4.78
931	NYSE	TTI	Fri, Jun 22, 2001	4.68	4.71	4.65	4.70
930	NYSE	TTI	Thu, Jun 21, 2001	5.00	5.02	4.62	4.67
929	NYSE	TTI	Wed, Jun 20, 2001	5.11	5.11	4.96	4.98
928	NYSE	TTI	Tue, Jun 19, 2001	5.13	5.17	5.10	5.11
927	NYSE	TTI	Mon, Jun 18, 2001	5.18	5.21	5.00	5.14
926	NYSE	TTI	Fri, Jun 15, 2001	5.48	5.48	5.14	5.22
925	NYSE	TTI	Thu, Jun 14, 2001	5.58	5.58	5.49	5.50
924	NYSE	TTI	Wed, Jun 13, 2001	5.63	5.78	5.60	5.60
923	NYSE	TTI	Tue, Jun 12, 2001	5.51	5.64	5.46	5.61
922	NYSE	TTI	Mon, Jun 11, 2001	5.62	5.62	5.43	5.48
921	NYSE	TTI	Fri, Jun 8, 2001	5.67	5.67	5.47	5.60
920	NYSE	TTI	Thu, Jun 7, 2001	5.93	6.00	5.56	5.64
919	NYSE	TTI	Wed, Jun 6, 2001	6.21	6.21	5.79	5.90
918	NYSE	TTI	Tue, Jun 5, 2001	6.27	6.27	6.20	6.21
917	NYSE	TTI	Mon, Jun 4, 2001	6.28	6.36	6.19	6.26
916	NYSE	TTI	Fri, Jun 1, 2001	6.22	6.46	6.08	6.28
915	NYSE	TTI	Thu, May 31, 2001	5.67	6.22	5.65	6.22
914	NYSE	TTI	Wed, May 30, 2001	5.94	5.94	5.56	5.72
913	NYSE	TTI	Tue, May 29, 2001	6.02	6.02	5.92	5.94
912	NYSE	TTI	Fri, May 25, 2001	6.22	6.25	6.04	6.04
911	NYSE	TTI	Thu, May 24, 2001	6.11	6.18	6.00	6.18
910	NYSE	TTI	Wed, May 23, 2001	6.44	6.46	5.99	6.11
909	NYSE	TTI	Tue, May 22, 2001	6.42	6.50	6.39	6.46
908	NYSE	TTI	Mon, May 21, 2001	6.22	6.44	6.22	6.38
907	NYSE	TTI	Fri, May 18, 2001	6.33	6.33	6.17	6.19
906	NYSE	TTI	Thu, May 17, 2001	6.00	6.44	5.96	6.33
905	NYSE	TTI	Wed, May 16, 2001	6.00	6.06	5.94	5.97
904	NYSE	TTI	Tue, May 15, 2001	6.00	6.00	5.92	6.00
903	NYSE	TTI	Mon, May 14, 2001	6.09	6.13	6.01	6.03
902	NYSE	TTI	Fri, May 11, 2001	5.82	6.08	5.78	6.07
901	NYSE	TTI	Thu, May 10, 2001	5.78	5.96	5.69	5.84
900	NYSE	TTI	Wed, May 9, 2001	5.68	5.79	5.55	5.78
899	NYSE	TTI	Tue, May 8, 2001	5.50	5.78	5.50	5.70
898	NYSE	TTI	Mon, May 7, 2001	5.60	5.66	5.50	5.50
897	NYSE	TTI	Fri, May 4, 2001	5.50	5.62	5.37	5.59
896	NYSE	TTI	Thu, May 3, 2001	5.42	5.56	5.34	5.48
895	NYSE	TTI	Wed, May 2, 2001	6.11	6.11	5.27	5.51
894	NYSE	TTI	Tue, May 1, 2001	6.04	6.11	5.98	6.11
893	NYSE	TTI	Mon, Apr 30, 2001	6.00	6.11	5.94	6.10
892	NYSE	TTI	Fri, Apr 27, 2001	6.11	6.11	5.78	5.98
891	NYSE	TTI	Thu, Apr 26, 2001	6.28	6.33	6.04	6.10
890	NYSE	TTI	Wed, Apr 25, 2001	5.49	6.16	5.45	6.00
889	NYSE	TTI	Tue, Apr 24, 2001	5.50	5.53	5.41	5.44
888	NYSE	TTI	Mon, Apr 23, 2001	4.82	5.50	4.78	5.50
887	NYSE	TTI	Fri, Apr 20, 2001	4.74	4.80	4.69	4.78
886	NYSE	TTI	Thu, Apr 19, 2001	4.67	4.67	4.63	4.65
885	NYSE	TTI	Wed, Apr 18, 2001	4.71	4.75	4.62	4.67
884	NYSE	TTI	Tue, Apr 17, 2001	4.77	4.77	4.67	4.71
883	NYSE	TTI	Mon, Apr 16, 2001	4.78	4.80	4.76	4.77
882	NYSE	TTI	Thu, Apr 12, 2001	4.82	4.82	4.73	4.79
881	NYSE	TTI	Wed, Apr 11, 2001	4.90	4.94	4.83	4.83
880	NYSE	TTI	Tue, Apr 10, 2001	4.80	4.94	4.77	4.88
879	NYSE	TTI	Mon, Apr 9, 2001	4.62	4.83	4.62	4.80
878	NYSE	TTI	Fri, Apr 6, 2001	4.50	4.62	4.43	4.62
877	NYSE	TTI	Thu, Apr 5, 2001	4.50	4.55	4.47	4.50
876	NYSE	TTI	Wed, Apr 4, 2001	4.25	4.48	4.24	4.48
875	NYSE	TTI	Tue, Apr 3, 2001	4.50	4.52	4.19	4.23
874	NYSE	TTI	Mon, Apr 2, 2001	4.52	4.58	4.44	4.51
873	NYSE	TTI	Fri, Mar 30, 2001	4.61	4.61	4.48	4.50
872	NYSE	TTI	Thu, Mar 29, 2001	4.71	4.71	4.46	4.62
871	NYSE	TTI	Wed, Mar 28, 2001	4.87	4.89	4.71	4.72
870	NYSE	TTI	Tue, Mar 27, 2001	4.86	4.90	4.82	4.88
869	NYSE	TTI	Mon, Mar 26, 2001	4.73	4.83	4.73	4.83
868	NYSE	TTI	Fri, Mar 23, 2001	5.08	5.09	4.70	4.72
867	NYSE	TTI	Thu, Mar 22, 2001	5.29	5.29	4.89	5.04
866	NYSE	TTI	Wed, Mar 21, 2001	5.36	5.36	5.27	5.31
865	NYSE	TTI	Tue, Mar 20, 2001	5.28	5.32	5.19	5.31
864	NYSE	TTI	Mon, Mar 19, 2001	5.31	5.31	5.04	5.29
863	NYSE	TTI	Fri, Mar 16, 2001	5.26	5.33	5.26	5.33
862	NYSE	TTI	Thu, Mar 15, 2001	5.30	5.33	5.24	5.30
861	NYSE	TTI	Wed, Mar 14, 2001	5.30	5.30	5.17	5.29
860	NYSE	TTI	Tue, Mar 13, 2001	5.17	5.32	5.17	5.30
859	NYSE	TTI	Mon, Mar 12, 2001	5.16	5.18	5.11	5.18
858	NYSE	TTI	Fri, Mar 9, 2001	5.11	5.18	5.04	5.18
857	NYSE	TTI	Thu, Mar 8, 2001	4.94	5.09	4.94	5.09
856	NYSE	TTI	Wed, Mar 7, 2001	4.84	4.94	4.81	4.94
855	NYSE	TTI	Tue, Mar 6, 2001	4.91	4.93	4.67	4.89
854	NYSE	TTI	Mon, Mar 5, 2001	4.71	4.89	4.69	4.89
853	NYSE	TTI	Fri, Mar 2, 2001	4.67	4.71	4.64	4.71
852	NYSE	TTI	Thu, Mar 1, 2001	4.60	4.68	4.57	4.63
851	NYSE	TTI	Wed, Feb 28, 2001	4.54	4.63	4.54	4.60
850	NYSE	TTI	Tue, Feb 27, 2001	4.49	4.58	4.42	4.50
849	NYSE	TTI	Mon, Feb 26, 2001	4.34	4.50	4.28	4.47
848	NYSE	TTI	Fri, Feb 23, 2001	4.22	4.31	4.16	4.31
847	NYSE	TTI	Thu, Feb 22, 2001	4.49	4.49	4.29	4.37
846	NYSE	TTI	Wed, Feb 21, 2001	4.43	4.44	4.38	4.44
845	NYSE	TTI	Tue, Feb 20, 2001	4.43	4.44	4.40	4.43
844	NYSE	TTI	Fri, Feb 16, 2001	4.39	4.46	4.37	4.43
843	NYSE	TTI	Thu, Feb 15, 2001	4.33	4.60	4.33	4.43
842	NYSE	TTI	Wed, Feb 14, 2001	4.29	4.40	4.28	4.30
841	NYSE	TTI	Tue, Feb 13, 2001	4.57	4.66	4.50	4.53
840	NYSE	TTI	Mon, Feb 12, 2001	4.92	4.92	4.62	4.62
839	NYSE	TTI	Fri, Feb 9, 2001	4.66	5.00	4.61	4.76
838	NYSE	TTI	Thu, Feb 8, 2001	4.40	4.66	4.40	4.66
837	NYSE	TTI	Wed, Feb 7, 2001	4.22	4.44	4.21	4.41
836	NYSE	TTI	Tue, Feb 6, 2001	4.22	4.22	4.15	4.22
835	NYSE	TTI	Mon, Feb 5, 2001	4.22	4.22	4.11	4.20
834	NYSE	TTI	Fri, Feb 2, 2001	4.17	4.22	4.17	4.22
833	NYSE	TTI	Thu, Feb 1, 2001	4.06	4.22	4.06	4.18
832	NYSE	TTI	Wed, Jan 31, 2001	4.02	4.21	4.02	4.09
831	NYSE	TTI	Tue, Jan 30, 2001	3.75	4.05	3.75	4.00
830	NYSE	TTI	Mon, Jan 29, 2001	3.71	4.00	3.71	3.72
829	NYSE	TTI	Fri, Jan 26, 2001	3.94	3.94	3.69	3.69
828	NYSE	TTI	Thu, Jan 25, 2001	3.32	3.89	3.32	3.89
827	NYSE	TTI	Wed, Jan 24, 2001	3.25	3.32	3.22	3.32
826	NYSE	TTI	Tue, Jan 23, 2001	3.08	3.25	3.04	3.25
825	NYSE	TTI	Mon, Jan 22, 2001	3.13	3.14	3.06	3.10
824	NYSE	TTI	Fri, Jan 19, 2001	3.10	3.17	3.04	3.13
823	NYSE	TTI	Thu, Jan 18, 2001	3.25	3.25	3.10	3.11
822	NYSE	TTI	Wed, Jan 17, 2001	3.31	3.33	3.22	3.24
821	NYSE	TTI	Tue, Jan 16, 2001	3.28	3.33	3.26	3.32
820	NYSE	TTI	Fri, Jan 12, 2001	3.33	3.33	3.31	3.32
819	NYSE	TTI	Thu, Jan 11, 2001	3.28	3.33	3.28	3.33
818	NYSE	TTI	Wed, Jan 10, 2001	3.28	3.36	3.28	3.28
817	NYSE	TTI	Tue, Jan 9, 2001	3.31	3.33	3.17	3.28
816	NYSE	TTI	Mon, Jan 8, 2001	3.36	3.38	3.24	3.28
815	NYSE	TTI	Fri, Jan 5, 2001	3.36	3.38	3.35	3.36
814	NYSE	TTI	Thu, Jan 4, 2001	3.38	3.43	3.31	3.36
813	NYSE	TTI	Wed, Jan 3, 2001	3.31	3.36	3.31	3.35
812	NYSE	TTI	Tue, Jan 2, 2001	3.42	3.42	3.31	3.31
811	NYSE	TTI	Fri, Dec 29, 2000	3.39	3.46	3.39	3.44
810	NYSE	TTI	Thu, Dec 28, 2000	3.49	3.53	3.39	3.47
809	NYSE	TTI	Wed, Dec 27, 2000	3.36	3.53	3.36	3.53
808	NYSE	TTI	Tue, Dec 26, 2000	3.33	3.36	3.28	3.35
807	NYSE	TTI	Fri, Dec 22, 2000	3.33	3.36	3.31	3.31
806	NYSE	TTI	Thu, Dec 21, 2000	3.28	3.36	3.25	3.35
805	NYSE	TTI	Wed, Dec 20, 2000	3.49	3.49	3.28	3.28
804	NYSE	TTI	Tue, Dec 19, 2000	3.57	3.57	3.39	3.53
803	NYSE	TTI	Mon, Dec 18, 2000	3.32	3.67	3.29	3.56
802	NYSE	TTI	Fri, Dec 15, 2000	3.33	3.33	3.29	3.31
801	NYSE	TTI	Thu, Dec 14, 2000	3.33	3.33	3.31	3.33
800	NYSE	TTI	Wed, Dec 13, 2000	3.32	3.33	3.32	3.33
799	NYSE	TTI	Tue, Dec 12, 2000	3.31	3.36	3.29	3.31
798	NYSE	TTI	Mon, Dec 11, 2000	3.25	3.56	3.25	3.39
797	NYSE	TTI	Fri, Dec 8, 2000	3.08	3.31	3.08	3.28
796	NYSE	TTI	Thu, Dec 7, 2000	3.22	3.22	3.11	3.11
795	NYSE	TTI	Wed, Dec 6, 2000	3.10	3.22	3.06	3.22
794	NYSE	TTI	Tue, Dec 5, 2000	3.14	3.14	3.03	3.10
793	NYSE	TTI	Mon, Dec 4, 2000	3.08	3.11	3.08	3.11
792	NYSE	TTI	Fri, Dec 1, 2000	3.03	3.14	3.03	3.10
791	NYSE	TTI	Thu, Nov 30, 2000	3.01	3.06	3.00	3.00
790	NYSE	TTI	Wed, Nov 29, 2000	3.01	3.08	3.01	3.01
789	NYSE	TTI	Tue, Nov 28, 2000	3.17	3.22	3.00	3.01
788	NYSE	TTI	Mon, Nov 27, 2000	3.03	3.15	3.03	3.15
787	NYSE	TTI	Fri, Nov 24, 2000	3.03	3.03	3.01	3.01
786	NYSE	TTI	Wed, Nov 22, 2000	3.17	3.17	2.97	2.99
785	NYSE	TTI	Tue, Nov 21, 2000	3.19	3.22	3.11	3.17
784	NYSE	TTI	Mon, Nov 20, 2000	3.18	3.28	3.17	3.18
783	NYSE	TTI	Fri, Nov 17, 2000	3.14	3.22	3.14	3.21
782	NYSE	TTI	Thu, Nov 16, 2000	3.04	3.15	3.04	3.15
781	NYSE	TTI	Wed, Nov 15, 2000	2.89	3.06	2.89	3.03
780	NYSE	TTI	Tue, Nov 14, 2000	2.86	2.86	2.85	2.86
779	NYSE	TTI	Mon, Nov 13, 2000	3.03	3.03	2.79	2.86
778	NYSE	TTI	Fri, Nov 10, 2000	3.07	3.07	3.04	3.04
777	NYSE	TTI	Thu, Nov 9, 2000	3.11	3.11	3.04	3.07
776	NYSE	TTI	Wed, Nov 8, 2000	3.08	3.14	3.07	3.11
775	NYSE	TTI	Tue, Nov 7, 2000	3.07	3.08	3.03	3.06
774	NYSE	TTI	Mon, Nov 6, 2000	3.08	3.10	3.01	3.01
773	NYSE	TTI	Fri, Nov 3, 2000	3.08	3.11	3.06	3.10
772	NYSE	TTI	Thu, Nov 2, 2000	3.15	3.15	3.06	3.06
771	NYSE	TTI	Wed, Nov 1, 2000	3.21	3.21	3.14	3.15
770	NYSE	TTI	Tue, Oct 31, 2000	3.00	3.21	3.00	3.21
769	NYSE	TTI	Mon, Oct 30, 2000	2.99	3.01	2.97	3.01
768	NYSE	TTI	Fri, Oct 27, 2000	3.11	3.11	2.92	2.99
767	NYSE	TTI	Thu, Oct 26, 2000	3.17	3.17	3.11	3.11
766	NYSE	TTI	Wed, Oct 25, 2000	3.14	3.17	3.14	3.17
765	NYSE	TTI	Tue, Oct 24, 2000	3.17	3.19	3.08	3.13
764	NYSE	TTI	Mon, Oct 23, 2000	3.24	3.25	3.19	3.22
763	NYSE	TTI	Fri, Oct 20, 2000	3.15	3.24	3.13	3.24
762	NYSE	TTI	Thu, Oct 19, 2000	3.11	3.22	3.11	3.17
761	NYSE	TTI	Wed, Oct 18, 2000	3.11	3.13	3.11	3.11
760	NYSE	TTI	Tue, Oct 17, 2000	3.13	3.17	3.12	3.14
759	NYSE	TTI	Mon, Oct 16, 2000	3.22	3.22	3.14	3.15
758	NYSE	TTI	Fri, Oct 13, 2000	3.33	3.35	3.22	3.24
757	NYSE	TTI	Thu, Oct 12, 2000	3.33	3.42	3.29	3.38
756	NYSE	TTI	Wed, Oct 11, 2000	3.08	3.22	3.08	3.21
755	NYSE	TTI	Tue, Oct 10, 2000	3.03	3.08	3.03	3.08
754	NYSE	TTI	Mon, Oct 9, 2000	3.14	3.14	3.06	3.06
753	NYSE	TTI	Fri, Oct 6, 2000	3.18	3.18	3.11	3.13
752	NYSE	TTI	Thu, Oct 5, 2000	3.26	3.26	3.14	3.21
751	NYSE	TTI	Wed, Oct 4, 2000	3.19	3.31	3.19	3.31
750	NYSE	TTI	Tue, Oct 3, 2000	3.31	3.31	3.21	3.25
749	NYSE	TTI	Mon, Oct 2, 2000	3.40	3.46	3.33	3.33
748	NYSE	TTI	Fri, Sep 29, 2000	3.36	3.39	3.36	3.38
747	NYSE	TTI	Thu, Sep 28, 2000	3.38	3.39	3.36	3.36
746	NYSE	TTI	Wed, Sep 27, 2000	3.42	3.42	3.33	3.38
745	NYSE	TTI	Tue, Sep 26, 2000	3.31	3.39	3.29	3.39
744	NYSE	TTI	Mon, Sep 25, 2000	3.42	3.43	3.22	3.31
743	NYSE	TTI	Fri, Sep 22, 2000	3.49	3.49	3.40	3.44
742	NYSE	TTI	Thu, Sep 21, 2000	3.64	3.64	3.51	3.53
741	NYSE	TTI	Wed, Sep 20, 2000	3.63	3.68	3.63	3.63
740	NYSE	TTI	Tue, Sep 19, 2000	3.69	3.69	3.58	3.69
739	NYSE	TTI	Mon, Sep 18, 2000	3.67	3.76	3.67	3.69
738	NYSE	TTI	Fri, Sep 15, 2000	3.56	3.68	3.53	3.67
737	NYSE	TTI	Thu, Sep 14, 2000	3.53	3.64	3.53	3.56
736	NYSE	TTI	Wed, Sep 13, 2000	3.44	3.56	3.35	3.53
735	NYSE	TTI	Tue, Sep 12, 2000	3.11	3.42	3.11	3.39
734	NYSE	TTI	Mon, Sep 11, 2000	3.01	3.13	2.96	3.11
733	NYSE	TTI	Fri, Sep 8, 2000	3.06	3.08	3.01	3.03
732	NYSE	TTI	Thu, Sep 7, 2000	3.03	3.03	2.89	3.00
731	NYSE	TTI	Wed, Sep 6, 2000	3.04	3.10	3.03	3.03
730	NYSE	TTI	Tue, Sep 5, 2000	3.06	3.07	3.04	3.07
729	NYSE	TTI	Fri, Sep 1, 2000	3.00	3.08	3.00	3.03
728	NYSE	TTI	Thu, Aug 31, 2000	2.96	3.04	2.94	3.03
727	NYSE	TTI	Wed, Aug 30, 2000	2.83	2.94	2.83	2.94
726	NYSE	TTI	Tue, Aug 29, 2000	2.79	2.86	2.79	2.85
725	NYSE	TTI	Mon, Aug 28, 2000	2.89	2.90	2.82	2.82
724	NYSE	TTI	Fri, Aug 25, 2000	2.96	2.96	2.81	2.89
723	NYSE	TTI	Thu, Aug 24, 2000	2.97	2.99	2.93	2.93
722	NYSE	TTI	Wed, Aug 23, 2000	2.90	3.00	2.90	3.00
721	NYSE	TTI	Tue, Aug 22, 2000	2.94	2.94	2.83	2.90
720	NYSE	TTI	Mon, Aug 21, 2000	2.94	3.00	2.94	3.00
719	NYSE	TTI	Fri, Aug 18, 2000	3.06	3.08	2.97	2.97
718	NYSE	TTI	Thu, Aug 17, 2000	3.14	3.14	3.07	3.08
717	NYSE	TTI	Wed, Aug 16, 2000	3.17	3.17	3.14	3.17
716	NYSE	TTI	Tue, Aug 15, 2000	3.17	3.17	3.14	3.17
715	NYSE	TTI	Mon, Aug 14, 2000	3.18	3.18	3.13	3.15
714	NYSE	TTI	Fri, Aug 11, 2000	3.15	3.22	3.07	3.15
713	NYSE	TTI	Thu, Aug 10, 2000	2.99	3.17	2.99	3.13
712	NYSE	TTI	Wed, Aug 9, 2000	3.00	3.00	2.97	3.00
711	NYSE	TTI	Tue, Aug 8, 2000	2.96	3.01	2.96	2.99
710	NYSE	TTI	Mon, Aug 7, 2000	2.93	2.96	2.93	2.96
709	NYSE	TTI	Fri, Aug 4, 2000	3.01	3.01	2.94	2.94
708	NYSE	TTI	Thu, Aug 3, 2000	3.04	3.06	2.96	3.01
707	NYSE	TTI	Wed, Aug 2, 2000	3.06	3.10	3.06	3.07
706	NYSE	TTI	Tue, Aug 1, 2000	3.10	3.10	3.06	3.08
705	NYSE	TTI	Mon, Jul 31, 2000	3.06	3.08	3.03	3.08
704	NYSE	TTI	Fri, Jul 28, 2000	3.17	3.17	3.04	3.06
703	NYSE	TTI	Thu, Jul 27, 2000	3.18	3.21	3.13	3.15
702	NYSE	TTI	Wed, Jul 26, 2000	3.15	3.22	3.14	3.17
701	NYSE	TTI	Tue, Jul 25, 2000	3.19	3.21	3.11	3.13
700	NYSE	TTI	Mon, Jul 24, 2000	3.19	3.22	3.15	3.19
699	NYSE	TTI	Fri, Jul 21, 2000	3.11	3.17	3.04	3.17
698	NYSE	TTI	Thu, Jul 20, 2000	2.92	2.94	2.92	2.92
697	NYSE	TTI	Wed, Jul 19, 2000	2.94	2.94	2.88	2.90
696	NYSE	TTI	Tue, Jul 18, 2000	2.97	2.97	2.94	2.94
695	NYSE	TTI	Mon, Jul 17, 2000	2.88	2.97	2.86	2.97
694	NYSE	TTI	Fri, Jul 14, 2000	2.89	2.89	2.83	2.86
693	NYSE	TTI	Thu, Jul 13, 2000	2.89	2.93	2.86	2.89
692	NYSE	TTI	Wed, Jul 12, 2000	2.79	2.94	2.79	2.92
691	NYSE	TTI	Tue, Jul 11, 2000	2.86	2.86	2.82	2.82
690	NYSE	TTI	Mon, Jul 10, 2000	2.97	2.97	2.89	2.89
689	NYSE	TTI	Fri, Jul 7, 2000	3.11	3.11	3.00	3.00
688	NYSE	TTI	Thu, Jul 6, 2000	3.08	3.08	3.08	3.08
687	NYSE	TTI	Wed, Jul 5, 2000	3.14	3.15	3.10	3.11
686	NYSE	TTI	Mon, Jul 3, 2000	3.14	3.17	3.11	3.17
685	NYSE	TTI	Fri, Jun 30, 2000	3.08	3.15	3.08	3.15
684	NYSE	TTI	Thu, Jun 29, 2000	3.18	3.18	2.92	3.11
683	NYSE	TTI	Wed, Jun 28, 2000	3.15	3.21	3.08	3.21
682	NYSE	TTI	Tue, Jun 27, 2000	3.18	3.21	3.15	3.19
681	NYSE	TTI	Mon, Jun 26, 2000	3.22	3.22	3.19	3.21
680	NYSE	TTI	Fri, Jun 23, 2000	3.22	3.22	3.11	3.21
679	NYSE	TTI	Thu, Jun 22, 2000	3.24	3.24	3.17	3.22
678	NYSE	TTI	Wed, Jun 21, 2000	3.22	3.25	3.11	3.25
677	NYSE	TTI	Tue, Jun 20, 2000	3.26	3.28	3.22	3.25
676	NYSE	TTI	Mon, Jun 19, 2000	3.24	3.28	3.22	3.25
675	NYSE	TTI	Fri, Jun 16, 2000	3.22	3.25	3.19	3.25
674	NYSE	TTI	Thu, Jun 15, 2000	3.21	3.22	3.17	3.22
673	NYSE	TTI	Wed, Jun 14, 2000	3.17	3.19	3.17	3.18
672	NYSE	TTI	Tue, Jun 13, 2000	3.18	3.18	3.08	3.17
671	NYSE	TTI	Mon, Jun 12, 2000	3.13	3.21	3.13	3.21
670	NYSE	TTI	Fri, Jun 9, 2000	3.11	3.14	3.07	3.14
669	NYSE	TTI	Thu, Jun 8, 2000	3.08	3.17	3.08	3.11
668	NYSE	TTI	Wed, Jun 7, 2000	2.97	3.10	2.97	3.08
667	NYSE	TTI	Tue, Jun 6, 2000	2.81	2.97	2.81	2.97
666	NYSE	TTI	Mon, Jun 5, 2000	2.75	2.78	2.56	2.78
665	NYSE	TTI	Fri, Jun 2, 2000	2.65	2.65	2.53	2.56
664	NYSE	TTI	Thu, Jun 1, 2000	2.90	2.90	2.64	2.65
663	NYSE	TTI	Wed, May 31, 2000	2.90	2.90	2.76	2.88
662	NYSE	TTI	Tue, May 30, 2000	2.83	2.92	2.83	2.90
661	NYSE	TTI	Fri, May 26, 2000	2.68	2.83	2.63	2.82
660	NYSE	TTI	Thu, May 25, 2000	2.67	2.71	2.50	2.71
659	NYSE	TTI	Wed, May 24, 2000	2.79	2.79	2.67	2.69
658	NYSE	TTI	Tue, May 23, 2000	2.78	2.79	2.74	2.76
657	NYSE	TTI	Mon, May 22, 2000	2.78	2.78	2.69	2.78
656	NYSE	TTI	Fri, May 19, 2000	2.89	2.89	2.67	2.79
655	NYSE	TTI	Thu, May 18, 2000	2.99	2.99	2.89	2.89
654	NYSE	TTI	Wed, May 17, 2000	3.06	3.06	3.03	3.03
653	NYSE	TTI	Tue, May 16, 2000	3.08	3.11	3.00	3.08
652	NYSE	TTI	Mon, May 15, 2000	3.22	3.25	3.08	3.11
651	NYSE	TTI	Fri, May 12, 2000	3.08	3.31	3.08	3.25
650	NYSE	TTI	Thu, May 11, 2000	3.19	3.19	3.08	3.08
649	NYSE	TTI	Wed, May 10, 2000	3.18	3.18	3.14	3.18
648	NYSE	TTI	Tue, May 9, 2000	3.10	3.19	3.10	3.19
647	NYSE	TTI	Mon, May 8, 2000	3.07	3.15	3.06	3.13
646	NYSE	TTI	Fri, May 5, 2000	3.15	3.15	3.06	3.08
645	NYSE	TTI	Thu, May 4, 2000	3.13	3.15	3.10	3.15
644	NYSE	TTI	Wed, May 3, 2000	3.15	3.17	3.11	3.17
643	NYSE	TTI	Tue, May 2, 2000	3.10	3.15	3.06	3.15
642	NYSE	TTI	Mon, May 1, 2000	3.17	3.17	3.07	3.13
641	NYSE	TTI	Fri, Apr 28, 2000	3.21	3.21	3.04	3.17
640	NYSE	TTI	Thu, Apr 27, 2000	3.19	3.19	3.15	3.18
639	NYSE	TTI	Wed, Apr 26, 2000	3.15	3.22	3.07	3.22
638	NYSE	TTI	Tue, Apr 25, 2000	3.07	3.22	3.07	3.11
637	NYSE	TTI	Mon, Apr 24, 2000	2.97	3.07	2.94	3.04
636	NYSE	TTI	Thu, Apr 20, 2000	2.85	2.97	2.85	2.94
635	NYSE	TTI	Wed, Apr 19, 2000	2.79	2.83	2.78	2.83
634	NYSE	TTI	Tue, Apr 18, 2000	2.79	2.79	2.72	2.78
633	NYSE	TTI	Mon, Apr 17, 2000	2.78	2.79	2.64	2.78
632	NYSE	TTI	Fri, Apr 14, 2000	3.07	3.11	2.75	2.79
631	NYSE	TTI	Thu, Apr 13, 2000	3.06	3.17	3.06	3.10
630	NYSE	TTI	Wed, Apr 12, 2000	3.14	3.14	3.04	3.08
629	NYSE	TTI	Tue, Apr 11, 2000	3.06	3.15	3.06	3.15
628	NYSE	TTI	Mon, Apr 10, 2000	3.26	3.26	3.08	3.08
627	NYSE	TTI	Fri, Apr 7, 2000	2.94	3.32	2.94	3.25
626	NYSE	TTI	Thu, Apr 6, 2000	2.94	2.97	2.92	2.96
625	NYSE	TTI	Wed, Apr 5, 2000	2.90	2.92	2.89	2.92
624	NYSE	TTI	Tue, Apr 4, 2000	2.94	2.94	2.90	2.93
623	NYSE	TTI	Mon, Apr 3, 2000	2.94	2.99	2.92	2.97
622	NYSE	TTI	Fri, Mar 31, 2000	2.93	2.99	2.89	2.97
621	NYSE	TTI	Thu, Mar 30, 2000	2.69	2.89	2.64	2.89
620	NYSE	TTI	Wed, Mar 29, 2000	2.64	2.75	2.61	2.69
619	NYSE	TTI	Tue, Mar 28, 2000	2.72	2.72	2.64	2.67
618	NYSE	TTI	Mon, Mar 27, 2000	2.69	2.78	2.68	2.72
617	NYSE	TTI	Fri, Mar 24, 2000	2.78	2.78	2.72	2.72
616	NYSE	TTI	Thu, Mar 23, 2000	2.78	2.79	2.78	2.78
615	NYSE	TTI	Wed, Mar 22, 2000	2.88	2.88	2.78	2.78
614	NYSE	TTI	Tue, Mar 21, 2000	2.93	2.99	2.83	2.86
613	NYSE	TTI	Mon, Mar 20, 2000	2.46	2.93	2.46	2.93
612	NYSE	TTI	Fri, Mar 17, 2000	2.83	2.86	2.44	2.44
611	NYSE	TTI	Thu, Mar 16, 2000	2.83	2.85	2.79	2.85
610	NYSE	TTI	Wed, Mar 15, 2000	2.75	2.86	2.75	2.86
609	NYSE	TTI	Tue, Mar 14, 2000	2.75	2.76	2.67	2.76
608	NYSE	TTI	Mon, Mar 13, 2000	2.65	2.71	2.65	2.69
607	NYSE	TTI	Fri, Mar 10, 2000	2.69	2.74	2.68	2.68
606	NYSE	TTI	Thu, Mar 9, 2000	2.69	2.76	2.67	2.69
605	NYSE	TTI	Wed, Mar 8, 2000	2.89	2.92	2.67	2.69
604	NYSE	TTI	Tue, Mar 7, 2000	2.49	2.92	2.46	2.92
603	NYSE	TTI	Mon, Mar 6, 2000	2.53	2.58	2.42	2.50
602	NYSE	TTI	Fri, Mar 3, 2000	2.42	2.50	2.36	2.50
601	NYSE	TTI	Thu, Mar 2, 2000	2.32	2.54	2.18	2.39
600	NYSE	TTI	Wed, Mar 1, 2000	1.97	2.11	1.97	2.11
599	NYSE	TTI	Tue, Feb 29, 2000	2.00	2.01	1.97	2.00
598	NYSE	TTI	Mon, Feb 28, 2000	1.97	2.00	1.86	2.00
597	NYSE	TTI	Fri, Feb 25, 2000	2.00	2.00	1.96	1.97
596	NYSE	TTI	Thu, Feb 24, 2000	2.00	2.06	1.92	1.99
595	NYSE	TTI	Wed, Feb 23, 2000	2.01	2.11	2.00	2.00
594	NYSE	TTI	Tue, Feb 22, 2000	2.00	2.00	1.97	1.99
593	NYSE	TTI	Fri, Feb 18, 2000	2.03	2.03	1.96	2.00
592	NYSE	TTI	Thu, Feb 17, 2000	2.08	2.08	1.97	2.06
591	NYSE	TTI	Wed, Feb 16, 2000	1.97	2.11	1.97	2.06
590	NYSE	TTI	Tue, Feb 15, 2000	2.10	2.10	1.99	2.03
589	NYSE	TTI	Mon, Feb 14, 2000	2.08	2.19	2.06	2.08
588	NYSE	TTI	Fri, Feb 11, 2000	1.86	2.15	1.86	2.08
587	NYSE	TTI	Thu, Feb 10, 2000	1.74	1.83	1.74	1.83
586	NYSE	TTI	Wed, Feb 9, 2000	1.72	1.75	1.72	1.74
585	NYSE	TTI	Tue, Feb 8, 2000	1.75	1.76	1.72	1.72
584	NYSE	TTI	Mon, Feb 7, 2000	1.69	1.74	1.65	1.72
583	NYSE	TTI	Fri, Feb 4, 2000	1.65	1.72	1.65	1.72
582	NYSE	TTI	Thu, Feb 3, 2000	1.74	1.74	1.64	1.65
581	NYSE	TTI	Wed, Feb 2, 2000	1.72	1.74	1.69	1.72
580	NYSE	TTI	Tue, Feb 1, 2000	1.81	1.83	1.75	1.76
579	NYSE	TTI	Mon, Jan 31, 2000	1.89	1.92	1.81	1.81
578	NYSE	TTI	Fri, Jan 28, 2000	1.94	1.94	1.86	1.90
577	NYSE	TTI	Thu, Jan 27, 2000	1.97	1.99	1.92	1.92
576	NYSE	TTI	Wed, Jan 26, 2000	1.94	1.99	1.92	1.94
575	NYSE	TTI	Tue, Jan 25, 2000	1.90	1.96	1.90	1.94
574	NYSE	TTI	Mon, Jan 24, 2000	1.86	1.96	1.86	1.92
573	NYSE	TTI	Fri, Jan 21, 2000	1.79	1.92	1.79	1.83
572	NYSE	TTI	Thu, Jan 20, 2000	1.76	1.79	1.71	1.78
571	NYSE	TTI	Wed, Jan 19, 2000	1.72	1.75	1.69	1.75
570	NYSE	TTI	Tue, Jan 18, 2000	1.67	1.69	1.61	1.69
569	NYSE	TTI	Fri, Jan 14, 2000	1.61	1.72	1.60	1.67
568	NYSE	TTI	Thu, Jan 13, 2000	1.63	1.65	1.56	1.61
567	NYSE	TTI	Wed, Jan 12, 2000	1.69	1.69	1.61	1.63
566	NYSE	TTI	Tue, Jan 11, 2000	1.76	1.78	1.72	1.72
565	NYSE	TTI	Mon, Jan 10, 2000	1.75	1.76	1.75	1.75
564	NYSE	TTI	Fri, Jan 7, 2000	1.72	1.75	1.67	1.72
563	NYSE	TTI	Thu, Jan 6, 2000	1.75	1.83	1.75	1.75
562	NYSE	TTI	Wed, Jan 5, 2000	1.68	1.74	1.68	1.72
561	NYSE	TTI	Tue, Jan 4, 2000	1.64	1.67	1.61	1.67
560	NYSE	TTI	Mon, Jan 3, 2000	1.58	1.67	1.56	1.63
559	NYSE	TTI	Fri, Dec 31, 1999	1.57	1.61	1.53	1.61
558	NYSE	TTI	Thu, Dec 30, 1999	1.63	1.63	1.56	1.56
557	NYSE	TTI	Wed, Dec 29, 1999	1.54	1.63	1.54	1.63
556	NYSE	TTI	Tue, Dec 28, 1999	1.53	1.54	1.51	1.53
555	NYSE	TTI	Mon, Dec 27, 1999	1.53	1.54	1.50	1.53
554	NYSE	TTI	Thu, Dec 23, 1999	1.43	1.53	1.38	1.51
553	NYSE	TTI	Wed, Dec 22, 1999	1.42	1.46	1.35	1.44
552	NYSE	TTI	Tue, Dec 21, 1999	1.47	1.50	1.39	1.43
551	NYSE	TTI	Mon, Dec 20, 1999	1.56	1.56	1.44	1.44
550	NYSE	TTI	Fri, Dec 17, 1999	1.61	1.63	1.51	1.56
549	NYSE	TTI	Thu, Dec 16, 1999	1.63	1.64	1.50	1.63
548	NYSE	TTI	Wed, Dec 15, 1999	1.63	1.63	1.56	1.61
547	NYSE	TTI	Tue, Dec 14, 1999	1.67	1.67	1.61	1.64
546	NYSE	TTI	Mon, Dec 13, 1999	1.64	1.67	1.61	1.67
545	NYSE	TTI	Fri, Dec 10, 1999	1.65	1.67	1.61	1.65
544	NYSE	TTI	Thu, Dec 9, 1999	1.65	1.65	1.61	1.64
543	NYSE	TTI	Wed, Dec 8, 1999	1.58	1.68	1.58	1.68
542	NYSE	TTI	Tue, Dec 7, 1999	1.64	1.67	1.61	1.61
541	NYSE	TTI	Mon, Dec 6, 1999	1.72	1.72	1.65	1.67
540	NYSE	TTI	Fri, Dec 3, 1999	1.75	1.75	1.69	1.69
539	NYSE	TTI	Thu, Dec 2, 1999	1.72	1.75	1.71	1.72
538	NYSE	TTI	Wed, Dec 1, 1999	1.71	1.72	1.68	1.69
537	NYSE	TTI	Tue, Nov 30, 1999	1.67	1.74	1.67	1.72
536	NYSE	TTI	Mon, Nov 29, 1999	1.64	1.67	1.64	1.67
535	NYSE	TTI	Fri, Nov 26, 1999	1.63	1.65	1.63	1.65
534	NYSE	TTI	Wed, Nov 24, 1999	1.61	1.65	1.61	1.64
533	NYSE	TTI	Tue, Nov 23, 1999	1.68	1.68	1.61	1.61
532	NYSE	TTI	Mon, Nov 22, 1999	1.74	1.74	1.68	1.69
531	NYSE	TTI	Fri, Nov 19, 1999	1.75	1.76	1.72	1.74
530	NYSE	TTI	Thu, Nov 18, 1999	1.85	1.85	1.75	1.78
529	NYSE	TTI	Wed, Nov 17, 1999	1.72	1.90	1.67	1.85
528	NYSE	TTI	Tue, Nov 16, 1999	1.74	1.75	1.68	1.71
527	NYSE	TTI	Mon, Nov 15, 1999	1.88	1.88	1.79	1.79
526	NYSE	TTI	Fri, Nov 12, 1999	1.88	1.88	1.85	1.85
525	NYSE	TTI	Thu, Nov 11, 1999	1.93	1.94	1.86	1.86
524	NYSE	TTI	Wed, Nov 10, 1999	1.64	1.97	1.61	1.97
523	NYSE	TTI	Tue, Nov 9, 1999	1.76	1.76	1.61	1.64
522	NYSE	TTI	Mon, Nov 8, 1999	1.78	1.79	1.76	1.76
521	NYSE	TTI	Fri, Nov 5, 1999	1.83	1.83	1.78	1.78
520	NYSE	TTI	Thu, Nov 4, 1999	1.88	1.88	1.79	1.79
519	NYSE	TTI	Wed, Nov 3, 1999	1.83	1.88	1.81	1.85
518	NYSE	TTI	Tue, Nov 2, 1999	1.86	1.93	1.83	1.86
517	NYSE	TTI	Mon, Nov 1, 1999	1.83	1.86	1.83	1.85
516	NYSE	TTI	Fri, Oct 29, 1999	1.89	1.89	1.82	1.85
515	NYSE	TTI	Thu, Oct 28, 1999	1.86	1.89	1.78	1.89
514	NYSE	TTI	Wed, Oct 27, 1999	1.89	2.06	1.86	1.86
513	NYSE	TTI	Tue, Oct 26, 1999	1.86	1.89	1.86	1.89
512	NYSE	TTI	Mon, Oct 25, 1999	1.89	1.89	1.83	1.86
511	NYSE	TTI	Fri, Oct 22, 1999	1.97	1.97	1.89	1.89
510	NYSE	TTI	Thu, Oct 21, 1999	1.94	1.97	1.94	1.97
509	NYSE	TTI	Wed, Oct 20, 1999	2.00	2.01	1.94	1.97
508	NYSE	TTI	Tue, Oct 19, 1999	1.99	2.00	1.97	1.99
507	NYSE	TTI	Mon, Oct 18, 1999	1.99	2.03	1.96	1.96
506	NYSE	TTI	Fri, Oct 15, 1999	1.97	2.00	1.92	2.00
505	NYSE	TTI	Thu, Oct 14, 1999	1.94	2.00	1.94	2.00
504	NYSE	TTI	Wed, Oct 13, 1999	1.94	1.96	1.92	1.96
503	NYSE	TTI	Tue, Oct 12, 1999	1.97	2.00	1.93	1.94
502	NYSE	TTI	Mon, Oct 11, 1999	2.03	2.03	2.00	2.01
501	NYSE	TTI	Fri, Oct 8, 1999	2.03	2.03	2.01	2.01
500	NYSE	TTI	Thu, Oct 7, 1999	2.03	2.08	2.01	2.06
499	NYSE	TTI	Wed, Oct 6, 1999	2.10	2.10	2.01	2.03
498	NYSE	TTI	Tue, Oct 5, 1999	2.22	2.22	2.11	2.13
497	NYSE	TTI	Mon, Oct 4, 1999	2.25	2.26	2.22	2.22
496	NYSE	TTI	Fri, Oct 1, 1999	2.24	2.28	2.22	2.26
495	NYSE	TTI	Thu, Sep 30, 1999	2.31	2.31	2.25	2.26
494	NYSE	TTI	Wed, Sep 29, 1999	2.26	2.32	2.26	2.32
493	NYSE	TTI	Tue, Sep 28, 1999	2.25	2.26	2.22	2.25
492	NYSE	TTI	Mon, Sep 27, 1999	2.17	2.25	2.17	2.19
491	NYSE	TTI	Fri, Sep 24, 1999	2.13	2.17	2.07	2.17
490	NYSE	TTI	Thu, Sep 23, 1999	2.36	2.36	2.11	2.14
489	NYSE	TTI	Wed, Sep 22, 1999	2.40	2.40	2.33	2.35
488	NYSE	TTI	Tue, Sep 21, 1999	2.36	2.40	2.33	2.40
487	NYSE	TTI	Mon, Sep 20, 1999	2.40	2.42	2.36	2.38
486	NYSE	TTI	Fri, Sep 17, 1999	2.43	2.43	2.40	2.40
485	NYSE	TTI	Thu, Sep 16, 1999	2.47	2.47	2.39	2.40
484	NYSE	TTI	Wed, Sep 15, 1999	2.50	2.50	2.46	2.49
483	NYSE	TTI	Tue, Sep 14, 1999	2.54	2.54	2.47	2.50
482	NYSE	TTI	Mon, Sep 13, 1999	2.50	2.63	2.44	2.57
481	NYSE	TTI	Fri, Sep 10, 1999	2.38	2.54	2.38	2.47
480	NYSE	TTI	Thu, Sep 9, 1999	2.36	2.39	2.36	2.38
479	NYSE	TTI	Wed, Sep 8, 1999	2.39	2.40	2.31	2.31
478	NYSE	TTI	Tue, Sep 7, 1999	2.36	2.40	2.36	2.36
477	NYSE	TTI	Fri, Sep 3, 1999	2.36	2.38	2.35	2.38
476	NYSE	TTI	Thu, Sep 2, 1999	2.31	2.36	2.31	2.36
475	NYSE	TTI	Wed, Sep 1, 1999	2.32	2.32	2.31	2.32
474	NYSE	TTI	Tue, Aug 31, 1999	2.32	2.33	2.31	2.31
473	NYSE	TTI	Mon, Aug 30, 1999	2.31	2.35	2.31	2.33
472	NYSE	TTI	Fri, Aug 27, 1999	2.35	2.35	2.31	2.31
471	NYSE	TTI	Thu, Aug 26, 1999	2.35	2.35	2.32	2.32
470	NYSE	TTI	Wed, Aug 25, 1999	2.26	2.35	2.25	2.33
469	NYSE	TTI	Tue, Aug 24, 1999	2.25	2.26	2.22	2.26
468	NYSE	TTI	Mon, Aug 23, 1999	2.25	2.26	2.22	2.22
467	NYSE	TTI	Fri, Aug 20, 1999	2.21	2.29	2.21	2.26
466	NYSE	TTI	Thu, Aug 19, 1999	2.19	2.22	2.19	2.21
465	NYSE	TTI	Wed, Aug 18, 1999	2.21	2.22	2.19	2.21
464	NYSE	TTI	Tue, Aug 17, 1999	2.24	2.24	2.19	2.21
463	NYSE	TTI	Mon, Aug 16, 1999	2.22	2.24	2.19	2.21
462	NYSE	TTI	Fri, Aug 13, 1999	2.32	2.32	2.19	2.22
461	NYSE	TTI	Thu, Aug 12, 1999	2.08	2.32	2.08	2.25
460	NYSE	TTI	Wed, Aug 11, 1999	1.92	2.07	1.92	2.06
459	NYSE	TTI	Tue, Aug 10, 1999	1.90	1.94	1.89	1.94
458	NYSE	TTI	Mon, Aug 9, 1999	1.83	1.99	1.83	1.92
457	NYSE	TTI	Fri, Aug 6, 1999	1.82	1.83	1.81	1.83
456	NYSE	TTI	Thu, Aug 5, 1999	1.78	1.79	1.76	1.79
455	NYSE	TTI	Wed, Aug 4, 1999	1.81	1.81	1.78	1.79
454	NYSE	TTI	Tue, Aug 3, 1999	1.86	1.86	1.79	1.81
453	NYSE	TTI	Mon, Aug 2, 1999	1.88	1.94	1.85	1.86
452	NYSE	TTI	Fri, Jul 30, 1999	1.89	1.93	1.88	1.89
451	NYSE	TTI	Thu, Jul 29, 1999	1.83	1.89	1.83	1.89
450	NYSE	TTI	Wed, Jul 28, 1999	1.90	1.90	1.86	1.88
449	NYSE	TTI	Tue, Jul 27, 1999	1.92	1.92	1.81	1.88
448	NYSE	TTI	Mon, Jul 26, 1999	1.92	1.93	1.89	1.93
447	NYSE	TTI	Fri, Jul 23, 1999	1.90	1.94	1.90	1.94
446	NYSE	TTI	Thu, Jul 22, 1999	1.90	1.93	1.89	1.93
445	NYSE	TTI	Wed, Jul 21, 1999	1.92	1.93	1.86	1.90
444	NYSE	TTI	Tue, Jul 20, 1999	1.86	1.89	1.79	1.89
443	NYSE	TTI	Mon, Jul 19, 1999	1.94	1.94	1.86	1.89
442	NYSE	TTI	Fri, Jul 16, 1999	1.90	1.99	1.88	1.97
441	NYSE	TTI	Thu, Jul 15, 1999	1.81	1.93	1.72	1.90
440	NYSE	TTI	Wed, Jul 14, 1999	1.82	1.86	1.81	1.81
439	NYSE	TTI	Tue, Jul 13, 1999	1.86	1.86	1.81	1.81
438	NYSE	TTI	Mon, Jul 12, 1999	1.86	1.89	1.76	1.83
437	NYSE	TTI	Fri, Jul 9, 1999	1.81	1.89	1.79	1.89
436	NYSE	TTI	Thu, Jul 8, 1999	1.82	1.93	1.78	1.81
435	NYSE	TTI	Wed, Jul 7, 1999	1.86	1.90	1.79	1.79
434	NYSE	TTI	Tue, Jul 6, 1999	1.89	1.97	1.82	1.83
433	NYSE	TTI	Fri, Jul 2, 1999	2.06	2.07	1.72	1.89
432	NYSE	TTI	Thu, Jul 1, 1999	2.11	2.19	2.06	2.06
431	NYSE	TTI	Wed, Jun 30, 1999	2.07	2.22	2.04	2.11
430	NYSE	TTI	Tue, Jun 29, 1999	1.94	2.19	1.92	2.04
429	NYSE	TTI	Mon, Jun 28, 1999	1.74	1.89	1.74	1.89
428	NYSE	TTI	Fri, Jun 25, 1999	1.79	1.82	1.72	1.72
427	NYSE	TTI	Thu, Jun 24, 1999	1.85	1.85	1.75	1.78
426	NYSE	TTI	Wed, Jun 23, 1999	1.78	1.85	1.74	1.85
425	NYSE	TTI	Tue, Jun 22, 1999	1.76	1.83	1.74	1.74
424	NYSE	TTI	Mon, Jun 21, 1999	1.72	1.75	1.72	1.74
423	NYSE	TTI	Fri, Jun 18, 1999	1.76	1.78	1.72	1.72
422	NYSE	TTI	Thu, Jun 17, 1999	1.72	1.78	1.72	1.74
421	NYSE	TTI	Wed, Jun 16, 1999	1.85	1.85	1.72	1.81
420	NYSE	TTI	Tue, Jun 15, 1999	1.88	1.88	1.82	1.86
419	NYSE	TTI	Mon, Jun 14, 1999	1.86	1.89	1.82	1.88
418	NYSE	TTI	Fri, Jun 11, 1999	1.82	1.88	1.82	1.86
417	NYSE	TTI	Thu, Jun 10, 1999	1.88	1.89	1.81	1.82
416	NYSE	TTI	Wed, Jun 9, 1999	1.83	1.92	1.83	1.89
415	NYSE	TTI	Tue, Jun 8, 1999	1.82	1.85	1.78	1.84
414	NYSE	TTI	Mon, Jun 7, 1999	1.74	1.79	1.68	1.79
413	NYSE	TTI	Fri, Jun 4, 1999	1.85	1.85	1.76	1.76
412	NYSE	TTI	Thu, Jun 3, 1999	1.83	1.89	1.83	1.83
411	NYSE	TTI	Wed, Jun 2, 1999	1.90	1.90	1.81	1.85
410	NYSE	TTI	Tue, Jun 1, 1999	1.90	1.92	1.89	1.92
409	NYSE	TTI	Fri, May 28, 1999	1.96	1.96	1.89	1.89
408	NYSE	TTI	Thu, May 27, 1999	1.94	1.96	1.94	1.96
407	NYSE	TTI	Wed, May 26, 1999	1.99	1.99	1.94	1.94
406	NYSE	TTI	Tue, May 25, 1999	1.97	1.99	1.97	1.97
405	NYSE	TTI	Mon, May 24, 1999	2.03	2.03	1.97	1.97
404	NYSE	TTI	Fri, May 21, 1999	2.08	2.08	2.00	2.00
403	NYSE	TTI	Thu, May 20, 1999	2.13	2.13	2.07	2.07
402	NYSE	TTI	Wed, May 19, 1999	2.13	2.17	2.11	2.11
401	NYSE	TTI	Tue, May 18, 1999	2.15	2.15	2.11	2.15
400	NYSE	TTI	Mon, May 17, 1999	2.17	2.17	2.11	2.17
399	NYSE	TTI	Fri, May 14, 1999	2.17	2.18	2.17	2.17
398	NYSE	TTI	Thu, May 13, 1999	2.06	2.17	2.06	2.17
397	NYSE	TTI	Wed, May 12, 1999	1.90	2.08	1.90	2.03
396	NYSE	TTI	Tue, May 11, 1999	1.88	1.93	1.86	1.92
395	NYSE	TTI	Mon, May 10, 1999	1.81	1.90	1.81	1.86
394	NYSE	TTI	Fri, May 7, 1999	1.99	1.99	1.78	1.78
393	NYSE	TTI	Thu, May 6, 1999	2.00	2.00	1.96	1.99
392	NYSE	TTI	Wed, May 5, 1999	2.10	2.10	2.00	2.01
391	NYSE	TTI	Tue, May 4, 1999	2.11	2.11	2.07	2.07
390	NYSE	TTI	Mon, May 3, 1999	2.08	2.14	2.08	2.11
389	NYSE	TTI	Fri, Apr 30, 1999	2.13	2.17	2.06	2.08
388	NYSE	TTI	Thu, Apr 29, 1999	2.03	2.13	2.03	2.10
387	NYSE	TTI	Wed, Apr 28, 1999	2.03	2.04	1.96	2.04
386	NYSE	TTI	Tue, Apr 27, 1999	2.07	2.08	2.03	2.04
385	NYSE	TTI	Mon, Apr 26, 1999	2.11	2.11	2.07	2.08
384	NYSE	TTI	Fri, Apr 23, 1999	2.11	2.13	2.08	2.11
383	NYSE	TTI	Thu, Apr 22, 1999	2.07	2.11	1.99	2.10
382	NYSE	TTI	Wed, Apr 21, 1999	1.97	2.04	1.96	2.04
381	NYSE	TTI	Tue, Apr 20, 1999	2.00	2.01	1.97	1.97
380	NYSE	TTI	Mon, Apr 19, 1999	1.96	2.01	1.94	2.00
379	NYSE	TTI	Fri, Apr 16, 1999	1.82	2.00	1.79	1.93
378	NYSE	TTI	Thu, Apr 15, 1999	1.76	1.82	1.72	1.81
377	NYSE	TTI	Wed, Apr 14, 1999	1.75	1.76	1.68	1.71
376	NYSE	TTI	Tue, Apr 13, 1999	1.74	1.78	1.64	1.74
375	NYSE	TTI	Mon, Apr 12, 1999	1.78	1.78	1.72	1.76
374	NYSE	TTI	Fri, Apr 9, 1999	1.72	1.78	1.67	1.78
373	NYSE	TTI	Thu, Apr 8, 1999	1.71	1.75	1.65	1.71
372	NYSE	TTI	Wed, Apr 7, 1999	1.81	1.81	1.74	1.74
371	NYSE	TTI	Tue, Apr 6, 1999	1.67	1.83	1.67	1.78
370	NYSE	TTI	Mon, Apr 5, 1999	1.54	1.67	1.53	1.67
369	NYSE	TTI	Thu, Apr 1, 1999	1.53	1.53	1.46	1.51
368	NYSE	TTI	Wed, Mar 31, 1999	1.53	1.53	1.46	1.50
367	NYSE	TTI	Tue, Mar 30, 1999	1.56	1.56	1.51	1.53
366	NYSE	TTI	Mon, Mar 29, 1999	1.56	1.61	1.50	1.54
365	NYSE	TTI	Fri, Mar 26, 1999	1.56	1.56	1.51	1.56
364	NYSE	TTI	Thu, Mar 25, 1999	1.56	1.57	1.54	1.56
363	NYSE	TTI	Wed, Mar 24, 1999	1.53	1.58	1.53	1.56
362	NYSE	TTI	Tue, Mar 23, 1999	1.54	1.56	1.50	1.50
361	NYSE	TTI	Mon, Mar 22, 1999	1.58	1.63	1.53	1.53
360	NYSE	TTI	Fri, Mar 19, 1999	1.58	1.61	1.53	1.56
359	NYSE	TTI	Thu, Mar 18, 1999	1.51	1.64	1.51	1.61
358	NYSE	TTI	Wed, Mar 17, 1999	1.57	1.57	1.47	1.49
357	NYSE	TTI	Tue, Mar 16, 1999	1.58	1.60	1.54	1.54
356	NYSE	TTI	Mon, Mar 15, 1999	1.57	1.65	1.57	1.61
355	NYSE	TTI	Fri, Mar 12, 1999	1.56	1.57	1.54	1.54
354	NYSE	TTI	Thu, Mar 11, 1999	1.58	1.58	1.54	1.54
353	NYSE	TTI	Wed, Mar 10, 1999	1.58	1.60	1.54	1.60
352	NYSE	TTI	Tue, Mar 9, 1999	1.51	1.64	1.51	1.58
351	NYSE	TTI	Mon, Mar 8, 1999	1.54	1.54	1.49	1.49
350	NYSE	TTI	Fri, Mar 5, 1999	1.50	1.53	1.47	1.53
349	NYSE	TTI	Thu, Mar 4, 1999	1.43	1.47	1.43	1.46
348	NYSE	TTI	Wed, Mar 3, 1999	1.42	1.44	1.40	1.43
347	NYSE	TTI	Tue, Mar 2, 1999	1.47	1.47	1.36	1.42
346	NYSE	TTI	Mon, Mar 1, 1999	1.49	1.50	1.40	1.46
345	NYSE	TTI	Fri, Feb 26, 1999	1.54	1.56	1.46	1.47
344	NYSE	TTI	Thu, Feb 25, 1999	1.56	1.56	1.50	1.54
343	NYSE	TTI	Wed, Feb 24, 1999	1.60	1.61	1.56	1.56
342	NYSE	TTI	Tue, Feb 23, 1999	1.65	1.65	1.61	1.65
341	NYSE	TTI	Mon, Feb 22, 1999	1.60	1.75	1.60	1.64
340	NYSE	TTI	Fri, Feb 19, 1999	1.64	1.64	1.57	1.57
339	NYSE	TTI	Thu, Feb 18, 1999	1.71	1.72	1.64	1.64
338	NYSE	TTI	Wed, Feb 17, 1999	1.63	1.72	1.61	1.71
337	NYSE	TTI	Tue, Feb 16, 1999	1.68	1.68	1.58	1.60
336	NYSE	TTI	Fri, Feb 12, 1999	1.69	1.69	1.64	1.68
335	NYSE	TTI	Thu, Feb 11, 1999	1.75	1.75	1.64	1.68
334	NYSE	TTI	Wed, Feb 10, 1999	1.78	1.78	1.75	1.75
333	NYSE	TTI	Tue, Feb 9, 1999	1.79	1.79	1.76	1.78
332	NYSE	TTI	Mon, Feb 8, 1999	1.81	1.81	1.78	1.78
331	NYSE	TTI	Fri, Feb 5, 1999	1.93	1.93	1.79	1.81
330	NYSE	TTI	Thu, Feb 4, 1999	2.10	2.10	1.92	1.92
329	NYSE	TTI	Wed, Feb 3, 1999	2.03	2.10	2.01	2.08
328	NYSE	TTI	Tue, Feb 2, 1999	2.03	2.03	1.99	2.00
327	NYSE	TTI	Mon, Feb 1, 1999	2.06	2.06	2.03	2.06
326	NYSE	TTI	Fri, Jan 29, 1999	2.07	2.07	2.03	2.04
325	NYSE	TTI	Thu, Jan 28, 1999	2.06	2.06	2.01	2.06
324	NYSE	TTI	Wed, Jan 27, 1999	2.08	2.10	2.06	2.06
323	NYSE	TTI	Tue, Jan 26, 1999	2.14	2.15	2.10	2.11
322	NYSE	TTI	Mon, Jan 25, 1999	2.14	2.14	2.11	2.11
321	NYSE	TTI	Fri, Jan 22, 1999	2.17	2.18	2.14	2.17
320	NYSE	TTI	Thu, Jan 21, 1999	2.19	2.19	2.15	2.17
319	NYSE	TTI	Wed, Jan 20, 1999	2.19	2.28	2.17	2.18
318	NYSE	TTI	Tue, Jan 19, 1999	2.08	2.22	2.08	2.19
317	NYSE	TTI	Fri, Jan 15, 1999	2.08	2.11	2.03	2.06
316	NYSE	TTI	Thu, Jan 14, 1999	2.14	2.14	2.08	2.10
315	NYSE	TTI	Wed, Jan 13, 1999	2.13	2.15	2.10	2.15
314	NYSE	TTI	Tue, Jan 12, 1999	2.06	2.17	2.06	2.15
313	NYSE	TTI	Mon, Jan 11, 1999	2.00	2.07	1.99	2.06
312	NYSE	TTI	Fri, Jan 8, 1999	2.17	2.17	2.00	2.03
311	NYSE	TTI	Thu, Jan 7, 1999	2.31	2.31	2.15	2.15
310	NYSE	TTI	Wed, Jan 6, 1999	2.28	2.29	2.22	2.28
309	NYSE	TTI	Tue, Jan 5, 1999	2.42	2.42	2.25	2.25
308	NYSE	TTI	Mon, Jan 4, 1999	2.39	2.39	2.31	2.36
307	NYSE	TTI	Thu, Dec 31, 1998	2.46	2.47	2.36	2.43
306	NYSE	TTI	Wed, Dec 30, 1998	1.90	2.43	1.89	2.43
305	NYSE	TTI	Tue, Dec 29, 1998	1.88	1.89	1.86	1.88
304	NYSE	TTI	Mon, Dec 28, 1998	1.85	1.88	1.81	1.85
303	NYSE	TTI	Thu, Dec 24, 1998	1.78	1.83	1.69	1.82
302	NYSE	TTI	Wed, Dec 23, 1998	1.78	1.82	1.75	1.78
301	NYSE	TTI	Tue, Dec 22, 1998	1.94	1.94	1.75	1.79
300	NYSE	TTI	Mon, Dec 21, 1998	1.90	1.96	1.90	1.94
299	NYSE	TTI	Fri, Dec 18, 1998	2.00	2.00	1.90	1.90
298	NYSE	TTI	Thu, Dec 17, 1998	2.01	2.04	2.00	2.03
297	NYSE	TTI	Wed, Dec 16, 1998	2.07	2.08	2.00	2.03
296	NYSE	TTI	Tue, Dec 15, 1998	2.15	2.15	2.03	2.06
295	NYSE	TTI	Mon, Dec 14, 1998	2.24	2.24	2.15	2.15
294	NYSE	TTI	Fri, Dec 11, 1998	2.40	2.40	2.24	2.26
293	NYSE	TTI	Thu, Dec 10, 1998	2.46	2.46	2.36	2.42
292	NYSE	TTI	Wed, Dec 9, 1998	2.71	2.71	2.42	2.44
291	NYSE	TTI	Tue, Dec 8, 1998	2.74	2.78	2.72	2.72
290	NYSE	TTI	Mon, Dec 7, 1998	2.82	2.82	2.74	2.74
289	NYSE	TTI	Fri, Dec 4, 1998	2.82	2.86	2.78	2.83
288	NYSE	TTI	Thu, Dec 3, 1998	2.86	2.86	2.78	2.79
287	NYSE	TTI	Wed, Dec 2, 1998	2.96	2.96	2.85	2.89
286	NYSE	TTI	Tue, Dec 1, 1998	2.82	2.96	2.81	2.96
285	NYSE	TTI	Mon, Nov 30, 1998	2.76	2.81	2.76	2.81
284	NYSE	TTI	Fri, Nov 27, 1998	2.89	2.89	2.78	2.78
283	NYSE	TTI	Wed, Nov 25, 1998	2.89	2.89	2.81	2.89
282	NYSE	TTI	Tue, Nov 24, 1998	2.88	2.90	2.86	2.88
281	NYSE	TTI	Mon, Nov 23, 1998	2.88	2.88	2.82	2.86
280	NYSE	TTI	Fri, Nov 20, 1998	2.76	2.88	2.75	2.88
279	NYSE	TTI	Thu, Nov 19, 1998	2.78	2.81	2.78	2.79
278	NYSE	TTI	Wed, Nov 18, 1998	2.83	2.85	2.78	2.78
277	NYSE	TTI	Tue, Nov 17, 1998	2.76	2.83	2.74	2.83
276	NYSE	TTI	Mon, Nov 16, 1998	2.88	2.89	2.76	2.76
275	NYSE	TTI	Fri, Nov 13, 1998	2.90	2.90	2.86	2.88
274	NYSE	TTI	Thu, Nov 12, 1998	2.83	2.92	2.83	2.92
273	NYSE	TTI	Wed, Nov 11, 1998	2.89	2.89	2.81	2.81
272	NYSE	TTI	Tue, Nov 10, 1998	2.97	2.97	2.83	2.88
271	NYSE	TTI	Mon, Nov 9, 1998	3.03	3.13	3.00	3.00
270	NYSE	TTI	Fri, Nov 6, 1998	2.94	3.06	2.94	3.06
269	NYSE	TTI	Thu, Nov 5, 1998	2.94	3.00	2.89	2.94
268	NYSE	TTI	Wed, Nov 4, 1998	2.92	2.94	2.90	2.94
267	NYSE	TTI	Tue, Nov 3, 1998	2.72	2.94	2.72	2.90
266	NYSE	TTI	Mon, Nov 2, 1998	2.68	2.75	2.67	2.75
265	NYSE	TTI	Fri, Oct 30, 1998	2.75	2.78	2.68	2.68
264	NYSE	TTI	Thu, Oct 29, 1998	2.56	2.75	2.56	2.75
263	NYSE	TTI	Wed, Oct 28, 1998	2.47	2.54	2.46	2.53
262	NYSE	TTI	Tue, Oct 27, 1998	2.24	2.44	2.24	2.44
261	NYSE	TTI	Mon, Oct 26, 1998	2.21	2.24	2.17	2.22
260	NYSE	TTI	Fri, Oct 23, 1998	2.26	2.28	2.17	2.18
259	NYSE	TTI	Thu, Oct 22, 1998	2.29	2.31	2.22	2.26
258	NYSE	TTI	Wed, Oct 21, 1998	2.29	2.36	2.25	2.26
257	NYSE	TTI	Tue, Oct 20, 1998	2.33	2.36	2.28	2.29
256	NYSE	TTI	Mon, Oct 19, 1998	2.33	2.33	2.31	2.32
255	NYSE	TTI	Fri, Oct 16, 1998	2.39	2.39	2.36	2.36
254	NYSE	TTI	Thu, Oct 15, 1998	2.40	2.40	2.39	2.39
253	NYSE	TTI	Wed, Oct 14, 1998	2.36	2.42	2.36	2.40
252	NYSE	TTI	Tue, Oct 13, 1998	2.36	2.38	2.33	2.36
251	NYSE	TTI	Mon, Oct 12, 1998	2.38	2.39	2.35	2.38
250	NYSE	TTI	Fri, Oct 9, 1998	2.25	2.39	2.25	2.39
249	NYSE	TTI	Thu, Oct 8, 1998	2.46	2.46	2.24	2.28
248	NYSE	TTI	Wed, Oct 7, 1998	2.60	2.60	2.47	2.49
247	NYSE	TTI	Tue, Oct 6, 1998	2.67	2.67	2.58	2.58
246	NYSE	TTI	Mon, Oct 5, 1998	2.78	2.78	2.67	2.67
245	NYSE	TTI	Fri, Oct 2, 1998	2.64	2.76	2.64	2.76
244	NYSE	TTI	Thu, Oct 1, 1998	2.67	2.67	2.64	2.64
243	NYSE	TTI	Wed, Sep 30, 1998	2.71	2.71	2.67	2.67
242	NYSE	TTI	Tue, Sep 29, 1998	2.64	2.72	2.64	2.72
241	NYSE	TTI	Mon, Sep 28, 1998	2.64	2.67	2.63	2.65
240	NYSE	TTI	Fri, Sep 25, 1998	2.63	2.65	2.56	2.61
239	NYSE	TTI	Thu, Sep 24, 1998	2.60	2.63	2.60	2.61
238	NYSE	TTI	Wed, Sep 23, 1998	2.64	2.69	2.56	2.65
237	NYSE	TTI	Tue, Sep 22, 1998	2.68	2.68	2.63	2.64
236	NYSE	TTI	Mon, Sep 21, 1998	2.75	2.75	2.68	2.68
235	NYSE	TTI	Fri, Sep 18, 1998	2.71	2.76	2.71	2.76
234	NYSE	TTI	Thu, Sep 17, 1998	2.67	2.68	2.65	2.68
233	NYSE	TTI	Wed, Sep 16, 1998	2.67	2.69	2.67	2.68
232	NYSE	TTI	Tue, Sep 15, 1998	2.67	2.69	2.65	2.69
231	NYSE	TTI	Mon, Sep 14, 1998	2.67	2.68	2.65	2.67
230	NYSE	TTI	Fri, Sep 11, 1998	2.65	2.69	2.65	2.68
229	NYSE	TTI	Thu, Sep 10, 1998	2.65	2.69	2.64	2.68
228	NYSE	TTI	Wed, Sep 9, 1998	2.68	2.68	2.65	2.67
227	NYSE	TTI	Tue, Sep 8, 1998	2.65	2.69	2.65	2.67
226	NYSE	TTI	Fri, Sep 4, 1998	2.60	2.63	2.54	2.63
225	NYSE	TTI	Thu, Sep 3, 1998	2.67	2.67	2.57	2.57
224	NYSE	TTI	Wed, Sep 2, 1998	2.74	2.74	2.68	2.68
223	NYSE	TTI	Tue, Sep 1, 1998	2.82	2.82	2.75	2.76
222	NYSE	TTI	Mon, Aug 31, 1998	2.72	2.83	2.72	2.82
221	NYSE	TTI	Fri, Aug 28, 1998	2.78	2.81	2.75	2.76
220	NYSE	TTI	Thu, Aug 27, 1998	2.79	2.81	2.76	2.76
219	NYSE	TTI	Wed, Aug 26, 1998	2.90	2.92	2.78	2.81
218	NYSE	TTI	Tue, Aug 25, 1998	2.93	2.96	2.90	2.90
217	NYSE	TTI	Mon, Aug 24, 1998	2.89	2.93	2.89	2.93
216	NYSE	TTI	Fri, Aug 21, 1998	2.94	2.96	2.90	2.92
215	NYSE	TTI	Thu, Aug 20, 1998	2.94	2.96	2.93	2.94
214	NYSE	TTI	Wed, Aug 19, 1998	2.97	2.97	2.92	2.94
213	NYSE	TTI	Tue, Aug 18, 1998	3.00	3.04	2.96	2.96
212	NYSE	TTI	Mon, Aug 17, 1998	2.99	3.00	2.99	2.99
211	NYSE	TTI	Fri, Aug 14, 1998	2.90	3.03	2.90	2.99
210	NYSE	TTI	Thu, Aug 13, 1998	2.92	2.92	2.89	2.92
209	NYSE	TTI	Wed, Aug 12, 1998	2.93	2.93	2.90	2.92
208	NYSE	TTI	Tue, Aug 11, 1998	2.93	2.94	2.90	2.94
207	NYSE	TTI	Mon, Aug 10, 1998	2.93	2.96	2.92	2.94
206	NYSE	TTI	Fri, Aug 7, 1998	2.97	2.99	2.90	2.92
205	NYSE	TTI	Thu, Aug 6, 1998	2.97	2.97	2.96	2.97
204	NYSE	TTI	Wed, Aug 5, 1998	2.92	2.97	2.89	2.97
203	NYSE	TTI	Tue, Aug 4, 1998	2.93	2.93	2.89	2.92
202	NYSE	TTI	Mon, Aug 3, 1998	2.92	3.01	2.89	2.93
201	NYSE	TTI	Fri, Jul 31, 1998	3.07	3.08	2.94	2.94
200	NYSE	TTI	Thu, Jul 30, 1998	3.07	3.08	3.04	3.07
199	NYSE	TTI	Wed, Jul 29, 1998	3.17	3.17	3.07	3.08
198	NYSE	TTI	Tue, Jul 28, 1998	3.17	3.24	3.13	3.24
197	NYSE	TTI	Mon, Jul 27, 1998	3.29	3.29	3.15	3.15
196	NYSE	TTI	Fri, Jul 24, 1998	3.28	3.31	3.28	3.28
195	NYSE	TTI	Thu, Jul 23, 1998	3.42	3.42	3.28	3.28
194	NYSE	TTI	Wed, Jul 22, 1998	3.33	3.42	3.33	3.42
193	NYSE	TTI	Tue, Jul 21, 1998	3.28	3.36	3.24	3.33
192	NYSE	TTI	Mon, Jul 20, 1998	3.28	3.28	3.24	3.25
191	NYSE	TTI	Fri, Jul 17, 1998	3.24	3.26	3.17	3.26
190	NYSE	TTI	Thu, Jul 16, 1998	3.28	3.28	3.25	3.26
189	NYSE	TTI	Wed, Jul 15, 1998	3.14	3.28	3.14	3.28
188	NYSE	TTI	Tue, Jul 14, 1998	3.35	3.36	3.06	3.15
187	NYSE	TTI	Mon, Jul 13, 1998	3.46	3.50	3.35	3.35
186	NYSE	TTI	Fri, Jul 10, 1998	3.57	3.57	3.44	3.46
185	NYSE	TTI	Thu, Jul 9, 1998	3.61	3.61	3.50	3.54
184	NYSE	TTI	Wed, Jul 8, 1998	3.64	3.65	3.61	3.63
183	NYSE	TTI	Tue, Jul 7, 1998	3.60	3.65	3.58	3.64
182	NYSE	TTI	Mon, Jul 6, 1998	3.61	3.65	3.58	3.60
181	NYSE	TTI	Thu, Jul 2, 1998	3.64	3.72	3.64	3.65
180	NYSE	TTI	Wed, Jul 1, 1998	3.65	3.67	3.63	3.64
179	NYSE	TTI	Tue, Jun 30, 1998	3.78	3.78	3.67	3.67
178	NYSE	TTI	Mon, Jun 29, 1998	3.92	3.92	3.76	3.76
177	NYSE	TTI	Fri, Jun 26, 1998	3.83	3.96	3.83	3.94
176	NYSE	TTI	Thu, Jun 25, 1998	3.69	3.85	3.69	3.85
175	NYSE	TTI	Wed, Jun 24, 1998	3.54	3.67	3.54	3.67
174	NYSE	TTI	Tue, Jun 23, 1998	3.33	3.56	3.31	3.56
173	NYSE	TTI	Mon, Jun 22, 1998	3.63	3.69	3.51	3.54
172	NYSE	TTI	Fri, Jun 19, 1998	4.06	4.06	3.50	3.57
171	NYSE	TTI	Thu, Jun 18, 1998	4.17	4.17	4.06	4.06
170	NYSE	TTI	Wed, Jun 17, 1998	4.25	4.25	4.14	4.17
169	NYSE	TTI	Tue, Jun 16, 1998	4.28	4.29	4.22	4.24
168	NYSE	TTI	Mon, Jun 15, 1998	4.36	4.38	4.31	4.31
167	NYSE	TTI	Fri, Jun 12, 1998	4.49	4.50	4.36	4.40
166	NYSE	TTI	Thu, Jun 11, 1998	4.47	4.49	4.47	4.49
165	NYSE	TTI	Wed, Jun 10, 1998	4.56	4.56	4.44	4.47
164	NYSE	TTI	Tue, Jun 9, 1998	4.56	4.57	4.53	4.57
163	NYSE	TTI	Mon, Jun 8, 1998	4.68	4.74	4.50	4.56
162	NYSE	TTI	Fri, Jun 5, 1998	4.61	4.64	4.57	4.57
161	NYSE	TTI	Thu, Jun 4, 1998	4.72	4.72	4.56	4.63
160	NYSE	TTI	Wed, Jun 3, 1998	4.79	4.85	4.74	4.74
159	NYSE	TTI	Tue, Jun 2, 1998	4.82	4.85	4.78	4.81
158	NYSE	TTI	Mon, Jun 1, 1998	4.83	4.83	4.78	4.79
157	NYSE	TTI	Fri, May 29, 1998	5.01	5.03	4.67	4.85
156	NYSE	TTI	Thu, May 28, 1998	5.10	5.10	5.01	5.03
155	NYSE	TTI	Wed, May 27, 1998	5.19	5.19	5.10	5.10
154	NYSE	TTI	Tue, May 26, 1998	5.28	5.31	5.19	5.19
153	NYSE	TTI	Fri, May 22, 1998	5.26	5.28	5.25	5.28
152	NYSE	TTI	Thu, May 21, 1998	5.26	5.28	5.25	5.28
151	NYSE	TTI	Wed, May 20, 1998	5.39	5.39	5.25	5.26
150	NYSE	TTI	Tue, May 19, 1998	5.53	5.53	5.40	5.42
149	NYSE	TTI	Mon, May 18, 1998	5.53	5.54	5.51	5.54
148	NYSE	TTI	Fri, May 15, 1998	5.54	5.58	5.53	5.57
147	NYSE	TTI	Thu, May 14, 1998	5.53	5.64	5.53	5.56
146	NYSE	TTI	Wed, May 13, 1998	5.53	5.54	5.50	5.51
145	NYSE	TTI	Tue, May 12, 1998	5.56	5.58	5.51	5.56
144	NYSE	TTI	Mon, May 11, 1998	5.61	5.64	5.50	5.58
143	NYSE	TTI	Fri, May 8, 1998	5.63	5.67	5.63	5.64
142	NYSE	TTI	Thu, May 7, 1998	5.58	5.67	5.57	5.64
141	NYSE	TTI	Wed, May 6, 1998	5.56	5.60	5.56	5.58
140	NYSE	TTI	Tue, May 5, 1998	5.56	5.58	5.50	5.56
139	NYSE	TTI	Mon, May 4, 1998	5.39	5.56	5.39	5.56
138	NYSE	TTI	Fri, May 1, 1998	5.31	5.43	5.31	5.38
137	NYSE	TTI	Thu, Apr 30, 1998	5.19	5.32	5.18	5.32
136	NYSE	TTI	Wed, Apr 29, 1998	5.15	5.21	5.10	5.19
135	NYSE	TTI	Tue, Apr 28, 1998	5.08	5.18	5.08	5.14
134	NYSE	TTI	Mon, Apr 27, 1998	5.11	5.13	5.07	5.08
133	NYSE	TTI	Fri, Apr 24, 1998	5.29	5.29	4.94	5.15
132	NYSE	TTI	Thu, Apr 23, 1998	5.28	5.33	5.24	5.28
131	NYSE	TTI	Wed, Apr 22, 1998	5.38	5.38	5.28	5.28
130	NYSE	TTI	Tue, Apr 21, 1998	5.42	5.44	5.33	5.38
129	NYSE	TTI	Mon, Apr 20, 1998	5.43	5.43	5.33	5.39
128	NYSE	TTI	Fri, Apr 17, 1998	5.42	5.47	5.35	5.38
127	NYSE	TTI	Thu, Apr 16, 1998	5.39	5.44	5.32	5.44
126	NYSE	TTI	Wed, Apr 15, 1998	5.40	5.43	5.33	5.39
125	NYSE	TTI	Tue, Apr 14, 1998	5.39	5.42	5.33	5.42
124	NYSE	TTI	Mon, Apr 13, 1998	5.43	5.43	5.31	5.39
123	NYSE	TTI	Thu, Apr 9, 1998	5.32	5.43	5.31	5.43
122	NYSE	TTI	Wed, Apr 8, 1998	5.26	5.33	5.26	5.31
121	NYSE	TTI	Tue, Apr 7, 1998	5.25	5.38	5.25	5.28
120	NYSE	TTI	Mon, Apr 6, 1998	5.28	5.31	5.26	5.28
119	NYSE	TTI	Fri, Apr 3, 1998	5.28	5.32	5.26	5.28
118	NYSE	TTI	Thu, Apr 2, 1998	5.47	5.47	5.22	5.26
117	NYSE	TTI	Wed, Apr 1, 1998	5.53	5.56	5.42	5.44
116	NYSE	TTI	Tue, Mar 31, 1998	5.47	5.56	5.46	5.50
115	NYSE	TTI	Mon, Mar 30, 1998	5.38	5.47	5.32	5.47
114	NYSE	TTI	Fri, Mar 27, 1998	5.39	5.42	5.33	5.39
113	NYSE	TTI	Thu, Mar 26, 1998	5.08	5.33	5.08	5.33
112	NYSE	TTI	Wed, Mar 25, 1998	5.04	5.15	5.01	5.06
111	NYSE	TTI	Tue, Mar 24, 1998	5.06	5.08	5.01	5.03
110	NYSE	TTI	Mon, Mar 23, 1998	5.00	5.08	5.00	5.03
109	NYSE	TTI	Fri, Mar 20, 1998	5.10	5.10	5.01	5.03
108	NYSE	TTI	Thu, Mar 19, 1998	5.14	5.17	5.07	5.07
107	NYSE	TTI	Wed, Mar 18, 1998	5.21	5.21	5.04	5.11
106	NYSE	TTI	Tue, Mar 17, 1998	5.33	5.36	5.14	5.18
105	NYSE	TTI	Mon, Mar 16, 1998	5.31	5.35	5.31	5.35
104	NYSE	TTI	Fri, Mar 13, 1998	5.25	5.32	5.25	5.32
103	NYSE	TTI	Thu, Mar 12, 1998	5.33	5.33	5.28	5.29
102	NYSE	TTI	Wed, Mar 11, 1998	5.38	5.38	5.35	5.36
101	NYSE	TTI	Tue, Mar 10, 1998	5.28	5.36	5.28	5.33
100	NYSE	TTI	Mon, Mar 9, 1998	5.42	5.42	5.24	5.25
99	NYSE	TTI	Fri, Mar 6, 1998	5.36	5.43	5.36	5.40
98	NYSE	TTI	Thu, Mar 5, 1998	5.35	5.36	5.33	5.35
97	NYSE	TTI	Wed, Mar 4, 1998	5.36	5.38	5.33	5.35
96	NYSE	TTI	Tue, Mar 3, 1998	5.35	5.38	5.33	5.38
95	NYSE	TTI	Mon, Mar 2, 1998	5.36	5.40	5.33	5.35
94	NYSE	TTI	Fri, Feb 27, 1998	5.33	5.44	5.31	5.36
93	NYSE	TTI	Thu, Feb 26, 1998	5.28	5.35	5.24	5.33
92	NYSE	TTI	Wed, Feb 25, 1998	5.07	5.31	5.07	5.26
91	NYSE	TTI	Tue, Feb 24, 1998	5.28	5.32	5.22	5.29
90	NYSE	TTI	Mon, Feb 23, 1998	4.94	5.33	4.93	5.33
89	NYSE	TTI	Fri, Feb 20, 1998	5.04	5.06	4.81	4.89
88	NYSE	TTI	Thu, Feb 19, 1998	5.17	5.17	5.10	5.10
87	NYSE	TTI	Wed, Feb 18, 1998	5.28	5.28	5.14	5.15
86	NYSE	TTI	Tue, Feb 17, 1998	5.33	5.39	5.28	5.29
85	NYSE	TTI	Fri, Feb 13, 1998	5.08	5.33	5.08	5.33
84	NYSE	TTI	Thu, Feb 12, 1998	5.06	5.10	5.03	5.10
83	NYSE	TTI	Wed, Feb 11, 1998	4.94	5.08	4.94	5.08
82	NYSE	TTI	Tue, Feb 10, 1998	4.89	5.06	4.88	4.97
81	NYSE	TTI	Mon, Feb 9, 1998	4.86	4.89	4.83	4.88
80	NYSE	TTI	Fri, Feb 6, 1998	4.97	4.97	4.85	4.85
79	NYSE	TTI	Thu, Feb 5, 1998	4.97	4.97	4.89	4.89
78	NYSE	TTI	Wed, Feb 4, 1998	5.06	5.06	4.92	4.97
77	NYSE	TTI	Tue, Feb 3, 1998	4.96	5.06	4.96	5.00
76	NYSE	TTI	Mon, Feb 2, 1998	4.75	5.10	4.75	4.99
75	NYSE	TTI	Fri, Jan 30, 1998	4.81	4.81	4.75	4.75
74	NYSE	TTI	Thu, Jan 29, 1998	4.75	4.83	4.75	4.83
73	NYSE	TTI	Wed, Jan 28, 1998	4.64	4.75	4.64	4.75
72	NYSE	TTI	Tue, Jan 27, 1998	4.67	4.71	4.63	4.63
71	NYSE	TTI	Mon, Jan 26, 1998	4.72	4.72	4.67	4.67
70	NYSE	TTI	Fri, Jan 23, 1998	4.85	4.86	4.71	4.72
69	NYSE	TTI	Thu, Jan 22, 1998	4.75	4.85	4.72	4.85
68	NYSE	TTI	Wed, Jan 21, 1998	4.56	4.72	4.53	4.72
67	NYSE	TTI	Tue, Jan 20, 1998	4.61	4.61	4.56	4.56
66	NYSE	TTI	Fri, Jan 16, 1998	4.53	4.63	4.50	4.61
65	NYSE	TTI	Thu, Jan 15, 1998	4.47	4.50	4.42	4.50
64	NYSE	TTI	Wed, Jan 14, 1998	4.36	4.50	4.36	4.44
63	NYSE	TTI	Tue, Jan 13, 1998	4.44	4.44	4.38	4.39
62	NYSE	TTI	Mon, Jan 12, 1998	4.50	4.50	4.40	4.42
61	NYSE	TTI	Fri, Jan 9, 1998	4.60	4.63	4.53	4.53
60	NYSE	TTI	Thu, Jan 8, 1998	4.69	4.69	4.58	4.58
59	NYSE	TTI	Wed, Jan 7, 1998	4.75	4.75	4.71	4.72
58	NYSE	TTI	Tue, Jan 6, 1998	4.72	4.79	4.72	4.75
57	NYSE	TTI	Mon, Jan 5, 1998	4.67	4.75	4.67	4.72
56	NYSE	TTI	Fri, Jan 2, 1998	4.68	4.68	4.61	4.67
55	NYSE	TTI	Wed, Dec 31, 1997	4.61	4.81	4.61	4.68
54	NYSE	TTI	Tue, Dec 30, 1997	4.39	4.65	4.39	4.64
53	NYSE	TTI	Mon, Dec 29, 1997	4.42	4.42	4.26	4.36
52	NYSE	TTI	Fri, Dec 26, 1997	4.47	4.47	4.38	4.38
51	NYSE	TTI	Wed, Dec 24, 1997	4.44	4.49	4.42	4.47
50	NYSE	TTI	Tue, Dec 23, 1997	4.57	4.60	4.56	4.56
49	NYSE	TTI	Mon, Dec 22, 1997	4.78	4.81	4.56	4.56
48	NYSE	TTI	Fri, Dec 19, 1997	4.82	4.82	4.74	4.81
47	NYSE	TTI	Thu, Dec 18, 1997	4.99	4.99	4.88	4.88
46	NYSE	TTI	Wed, Dec 17, 1997	5.00	5.11	5.00	5.00
45	NYSE	TTI	Tue, Dec 16, 1997	4.90	4.99	4.89	4.97
44	NYSE	TTI	Mon, Dec 15, 1997	4.97	4.97	4.83	4.88
43	NYSE	TTI	Fri, Dec 12, 1997	5.13	5.14	4.97	5.01
42	NYSE	TTI	Thu, Dec 11, 1997	5.06	5.17	5.06	5.14
41	NYSE	TTI	Wed, Dec 10, 1997	5.28	5.28	5.03	5.06
40	NYSE	TTI	Tue, Dec 9, 1997	5.29	5.35	5.28	5.29
39	NYSE	TTI	Mon, Dec 8, 1997	5.32	5.35	5.28	5.28
38	NYSE	TTI	Fri, Dec 5, 1997	5.28	5.33	5.25	5.31
37	NYSE	TTI	Thu, Dec 4, 1997	5.28	5.29	5.22	5.28
36	NYSE	TTI	Wed, Dec 3, 1997	5.36	5.36	5.28	5.28
35	NYSE	TTI	Tue, Dec 2, 1997	5.29	5.38	5.29	5.38
34	NYSE	TTI	Mon, Dec 1, 1997	5.22	5.29	5.19	5.29
33	NYSE	TTI	Fri, Nov 28, 1997	5.21	5.22	5.19	5.21
32	NYSE	TTI	Wed, Nov 26, 1997	5.24	5.24	5.17	5.19
31	NYSE	TTI	Tue, Nov 25, 1997	5.31	5.31	5.24	5.24
30	NYSE	TTI	Mon, Nov 24, 1997	5.40	5.40	5.31	5.32
29	NYSE	TTI	Fri, Nov 21, 1997	5.57	5.57	5.40	5.40
28	NYSE	TTI	Thu, Nov 20, 1997	5.51	5.58	5.50	5.57
27	NYSE	TTI	Wed, Nov 19, 1997	5.56	5.58	5.51	5.51
26	NYSE	TTI	Tue, Nov 18, 1997	5.67	5.67	5.56	5.57
25	NYSE	TTI	Mon, Nov 17, 1997	5.68	5.69	5.61	5.67
24	NYSE	TTI	Fri, Nov 14, 1997	5.53	5.72	5.53	5.69
23	NYSE	TTI	Thu, Nov 13, 1997	5.53	5.54	5.51	5.53
22	NYSE	TTI	Wed, Nov 12, 1997	5.56	5.56	5.53	5.54
21	NYSE	TTI	Tue, Nov 11, 1997	5.42	5.58	5.42	5.57
20	NYSE	TTI	Mon, Nov 10, 1997	5.32	5.39	5.31	5.38
19	NYSE	TTI	Fri, Nov 7, 1997	5.33	5.33	5.29	5.32
18	NYSE	TTI	Thu, Nov 6, 1997	5.35	5.42	5.35	5.39
17	NYSE	TTI	Wed, Nov 5, 1997	5.24	5.35	5.24	5.35
16	NYSE	TTI	Tue, Nov 4, 1997	5.11	5.24	5.11	5.24
15	NYSE	TTI	Mon, Nov 3, 1997	5.13	5.15	5.08	5.13
14	NYSE	TTI	Fri, Oct 31, 1997	5.11	5.15	5.11	5.13
13	NYSE	TTI	Thu, Oct 30, 1997	5.14	5.14	5.06	5.13
12	NYSE	TTI	Wed, Oct 29, 1997	5.15	5.18	5.14	5.15
11	NYSE	TTI	Tue, Oct 28, 1997	5.00	5.17	4.89	5.17
10	NYSE	TTI	Mon, Oct 27, 1997	5.36	5.38	5.11	5.11
9	NYSE	TTI	Fri, Oct 24, 1997	5.51	5.53	5.42	5.42
8	NYSE	TTI	Thu, Oct 23, 1997	5.68	5.68	5.44	5.46
7	NYSE	TTI	Wed, Oct 22, 1997	5.75	5.75	5.67	5.68
6	NYSE	TTI	Tue, Oct 21, 1997	5.64	5.72	5.63	5.72
5	NYSE	TTI	Mon, Oct 20, 1997	5.67	5.67	5.54	5.61
4	NYSE	TTI	Fri, Oct 17, 1997	5.76	5.78	5.64	5.67
3	NYSE	TTI	Thu, Oct 16, 1997	5.76	5.82	5.76	5.78
2	NYSE	TTI	Wed, Oct 15, 1997	5.76	5.78	5.75	5.78
1	NYSE	TTI	Tue, Oct 14, 1997	5.89	5.89	5.69	5.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Tetra Technologies Inc NYSE:TTI 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