Grupo Televisa S.A.B. Common Stock NYSE:TV Historical Prices

Below are the 7606 trading days of historical prices for TV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7606	NYSE	TV	Fri, Mar 1, 2024	3.00	3.07	2.90	2.98
7605	NYSE	TV	Thu, Feb 29, 2024	2.99	3.06	2.90	2.99
7604	NYSE	TV	Wed, Feb 28, 2024	3.18	3.19	2.95	2.98
7603	NYSE	TV	Tue, Feb 27, 2024	3.16	3.23	3.15	3.16
7602	NYSE	TV	Mon, Feb 26, 2024	3.14	3.23	3.14	3.16
7601	NYSE	TV	Fri, Feb 23, 2024	3.15	3.24	3.13	3.22
7600	NYSE	TV	Thu, Feb 22, 2024	3.51	3.62	3.12	3.20
7599	NYSE	TV	Wed, Feb 21, 2024	3.59	3.65	3.51	3.60
7598	NYSE	TV	Tue, Feb 20, 2024	3.42	3.60	3.37	3.59
7597	NYSE	TV	Fri, Feb 16, 2024	3.15	3.48	3.14	3.47
7596	NYSE	TV	Thu, Feb 15, 2024	3.15	3.23	3.12	3.15
7595	NYSE	TV	Wed, Feb 14, 2024	3.09	3.17	3.07	3.15
7594	NYSE	TV	Tue, Feb 13, 2024	3.02	3.05	3.00	3.02
7593	NYSE	TV	Mon, Feb 12, 2024	3.03	3.14	3.02	3.10
7592	NYSE	TV	Fri, Feb 9, 2024	3.02	3.10	3.00	3.01
7591	NYSE	TV	Thu, Feb 8, 2024	3.17	3.19	3.00	3.03
7590	NYSE	TV	Wed, Feb 7, 2024	3.17	3.18	3.08	3.16
7589	NYSE	TV	Tue, Feb 6, 2024	3.00	3.17	3.00	3.13
7588	NYSE	TV	Mon, Feb 5, 2024	3.13	3.13	2.99	3.01
7587	NYSE	TV	Fri, Feb 2, 2024	3.10	3.14	3.04	3.13
7586	NYSE	TV	Thu, Feb 1, 2024	3.10	3.11	3.01	3.10
7585	NYSE	TV	Wed, Jan 31, 2024	3.10	3.16	3.00	3.01
7584	NYSE	TV	Tue, Jan 30, 2024	3.17	3.20	3.10	3.13
7583	NYSE	TV	Mon, Jan 29, 2024	3.25	3.35	3.14	3.20
7582	NYSE	TV	Fri, Jan 26, 2024	3.01	3.33	3.00	3.18
7581	NYSE	TV	Thu, Jan 25, 2024	2.92	2.98	2.81	2.94
7580	NYSE	TV	Wed, Jan 24, 2024	2.95	3.01	2.86	2.88
7579	NYSE	TV	Tue, Jan 23, 2024	2.91	2.93	2.82	2.90
7578	NYSE	TV	Mon, Jan 22, 2024	2.80	2.91	2.80	2.87
7577	NYSE	TV	Fri, Jan 19, 2024	2.61	2.81	2.59	2.81
7576	NYSE	TV	Thu, Jan 18, 2024	2.62	2.65	2.56	2.58
7575	NYSE	TV	Wed, Jan 17, 2024	2.69	2.71	2.59	2.60
7574	NYSE	TV	Tue, Jan 16, 2024	2.76	2.77	2.68	2.69
7573	NYSE	TV	Fri, Jan 12, 2024	2.82	2.86	2.75	2.78
7572	NYSE	TV	Thu, Jan 11, 2024	2.86	2.90	2.76	2.79
7571	NYSE	TV	Wed, Jan 10, 2024	2.96	2.99	2.83	2.86
7570	NYSE	TV	Tue, Jan 9, 2024	3.04	3.05	2.92	2.93
7569	NYSE	TV	Mon, Jan 8, 2024	3.11	3.15	3.06	3.07
7568	NYSE	TV	Fri, Jan 5, 2024	3.13	3.17	3.09	3.11
7567	NYSE	TV	Thu, Jan 4, 2024	3.25	3.27	3.13	3.17
7566	NYSE	TV	Wed, Jan 3, 2024	3.34	3.34	3.22	3.25
7565	NYSE	TV	Tue, Jan 2, 2024	3.33	3.43	3.32	3.36
7564	NYSE	TV	Fri, Dec 29, 2023	3.41	3.44	3.34	3.34
7563	NYSE	TV	Thu, Dec 28, 2023	3.37	3.46	3.35	3.38
7562	NYSE	TV	Wed, Dec 27, 2023	3.37	3.43	3.35	3.36
7561	NYSE	TV	Tue, Dec 26, 2023	3.46	3.52	3.33	3.37
7560	NYSE	TV	Fri, Dec 22, 2023	3.42	3.50	3.40	3.43
7559	NYSE	TV	Thu, Dec 21, 2023	3.33	3.44	3.31	3.43
7558	NYSE	TV	Wed, Dec 20, 2023	3.29	3.38	3.28	3.29
7557	NYSE	TV	Tue, Dec 19, 2023	3.32	3.38	3.29	3.31
7556	NYSE	TV	Mon, Dec 18, 2023	3.30	3.34	3.24	3.25
7555	NYSE	TV	Fri, Dec 15, 2023	3.33	3.38	3.23	3.32
7554	NYSE	TV	Thu, Dec 14, 2023	3.25	3.39	3.22	3.34
7553	NYSE	TV	Wed, Dec 13, 2023	3.10	3.25	3.02	3.22
7552	NYSE	TV	Tue, Dec 12, 2023	3.20	3.20	2.99	3.01
7551	NYSE	TV	Mon, Dec 11, 2023	3.24	3.24	3.13	3.16
7550	NYSE	TV	Fri, Dec 8, 2023	3.17	3.24	3.12	3.22
7549	NYSE	TV	Thu, Dec 7, 2023	3.21	3.26	3.14	3.20
7548	NYSE	TV	Wed, Dec 6, 2023	3.31	3.38	3.23	3.25
7547	NYSE	TV	Tue, Dec 5, 2023	3.40	3.40	3.24	3.29
7546	NYSE	TV	Mon, Dec 4, 2023	3.29	3.48	3.20	3.40
7545	NYSE	TV	Fri, Dec 1, 2023	3.23	3.35	3.11	3.28
7544	NYSE	TV	Thu, Nov 30, 2023	2.88	3.23	2.78	3.22
7543	NYSE	TV	Wed, Nov 29, 2023	2.69	2.96	2.67	2.88
7542	NYSE	TV	Tue, Nov 28, 2023	2.56	2.71	2.52	2.66
7541	NYSE	TV	Mon, Nov 27, 2023	2.53	2.62	2.52	2.56
7540	NYSE	TV	Fri, Nov 24, 2023	2.45	2.55	2.38	2.53
7539	NYSE	TV	Wed, Nov 22, 2023	2.69	2.72	2.52	2.55
7538	NYSE	TV	Tue, Nov 21, 2023	2.74	2.96	2.68	2.68
7537	NYSE	TV	Mon, Nov 20, 2023	2.37	2.83	2.33	2.79
7536	NYSE	TV	Fri, Nov 17, 2023	2.45	2.45	2.32	2.33
7535	NYSE	TV	Thu, Nov 16, 2023	2.47	2.47	2.37	2.40
7534	NYSE	TV	Wed, Nov 15, 2023	2.50	2.55	2.41	2.45
7533	NYSE	TV	Tue, Nov 14, 2023	2.45	2.55	2.44	2.49
7532	NYSE	TV	Mon, Nov 13, 2023	2.38	2.40	2.33	2.37
7531	NYSE	TV	Fri, Nov 10, 2023	2.44	2.44	2.34	2.39
7530	NYSE	TV	Thu, Nov 9, 2023	2.47	2.47	2.38	2.41
7529	NYSE	TV	Wed, Nov 8, 2023	2.55	2.55	2.46	2.47
7528	NYSE	TV	Tue, Nov 7, 2023	2.56	2.57	2.48	2.52
7527	NYSE	TV	Mon, Nov 6, 2023	2.60	2.69	2.55	2.57
7526	NYSE	TV	Fri, Nov 3, 2023	2.63	2.76	2.55	2.56
7525	NYSE	TV	Thu, Nov 2, 2023	2.43	2.64	2.42	2.60
7524	NYSE	TV	Wed, Nov 1, 2023	2.27	2.39	2.27	2.35
7523	NYSE	TV	Tue, Oct 31, 2023	2.19	2.32	2.10	2.31
7522	NYSE	TV	Mon, Oct 30, 2023	2.37	2.45	2.16	2.18
7521	NYSE	TV	Fri, Oct 27, 2023	2.38	2.49	2.19	2.35
7520	NYSE	TV	Thu, Oct 26, 2023	2.31	2.34	2.24	2.33
7519	NYSE	TV	Wed, Oct 25, 2023	2.38	2.39	2.33	2.34
7518	NYSE	TV	Tue, Oct 24, 2023	2.38	2.41	2.34	2.39
7517	NYSE	TV	Mon, Oct 23, 2023	2.38	2.43	2.36	2.37
7516	NYSE	TV	Fri, Oct 20, 2023	2.38	2.49	2.37	2.40
7515	NYSE	TV	Thu, Oct 19, 2023	2.60	2.60	2.38	2.42
7514	NYSE	TV	Wed, Oct 18, 2023	2.61	2.66	2.53	2.58
7513	NYSE	TV	Tue, Oct 17, 2023	2.85	2.91	2.59	2.60
7512	NYSE	TV	Mon, Oct 16, 2023	2.81	2.90	2.76	2.88
7511	NYSE	TV	Fri, Oct 13, 2023	2.90	2.93	2.73	2.76
7510	NYSE	TV	Thu, Oct 12, 2023	3.06	3.06	2.84	2.86
7509	NYSE	TV	Wed, Oct 11, 2023	3.05	3.08	2.98	3.05
7508	NYSE	TV	Tue, Oct 10, 2023	2.94	3.05	2.93	3.04
7507	NYSE	TV	Mon, Oct 9, 2023	2.82	2.92	2.81	2.90
7506	NYSE	TV	Fri, Oct 6, 2023	2.83	2.90	2.77	2.87
7505	NYSE	TV	Thu, Oct 5, 2023	2.99	2.99	2.84	2.89
7504	NYSE	TV	Wed, Oct 4, 2023	2.93	2.95	2.77	2.92
7503	NYSE	TV	Tue, Oct 3, 2023	3.03	3.06	2.91	2.92
7502	NYSE	TV	Mon, Oct 2, 2023	3.11	3.19	3.06	3.07
7501	NYSE	TV	Fri, Sep 29, 2023	3.14	3.15	3.03	3.05
7500	NYSE	TV	Thu, Sep 28, 2023	3.14	3.17	3.08	3.12
7499	NYSE	TV	Wed, Sep 27, 2023	3.04	3.20	3.04	3.16
7498	NYSE	TV	Tue, Sep 26, 2023	3.02	3.07	3.00	3.04
7497	NYSE	TV	Mon, Sep 25, 2023	3.20	3.20	3.01	3.05
7496	NYSE	TV	Fri, Sep 22, 2023	3.32	3.36	3.23	3.23
7495	NYSE	TV	Thu, Sep 21, 2023	3.35	3.42	3.29	3.30
7494	NYSE	TV	Wed, Sep 20, 2023	3.45	3.54	3.38	3.39
7493	NYSE	TV	Tue, Sep 19, 2023	3.36	3.42	3.33	3.41
7492	NYSE	TV	Mon, Sep 18, 2023	3.31	3.38	3.26	3.36
7491	NYSE	TV	Fri, Sep 15, 2023	3.49	3.53	3.30	3.32
7490	NYSE	TV	Thu, Sep 14, 2023	3.53	3.63	3.47	3.48
7489	NYSE	TV	Wed, Sep 13, 2023	3.61	3.65	3.49	3.49
7488	NYSE	TV	Tue, Sep 12, 2023	3.74	3.76	3.57	3.58
7487	NYSE	TV	Mon, Sep 11, 2023	3.92	3.97	3.70	3.72
7486	NYSE	TV	Fri, Sep 8, 2023	3.91	3.96	3.76	3.93
7485	NYSE	TV	Thu, Sep 7, 2023	4.00	4.04	3.86	3.87
7484	NYSE	TV	Wed, Sep 6, 2023	4.02	4.09	3.96	4.00
7483	NYSE	TV	Tue, Sep 5, 2023	4.25	4.25	4.00	4.01
7482	NYSE	TV	Fri, Sep 1, 2023	4.55	4.55	4.27	4.27
7481	NYSE	TV	Thu, Aug 31, 2023	4.64	4.65	4.45	4.48
7480	NYSE	TV	Wed, Aug 30, 2023	4.65	4.69	4.54	4.63
7479	NYSE	TV	Tue, Aug 29, 2023	4.52	4.58	4.47	4.52
7478	NYSE	TV	Mon, Aug 28, 2023	4.46	4.54	4.43	4.51
7477	NYSE	TV	Fri, Aug 25, 2023	4.55	4.59	4.39	4.43
7476	NYSE	TV	Thu, Aug 24, 2023	4.56	4.61	4.47	4.51
7475	NYSE	TV	Wed, Aug 23, 2023	4.53	4.63	4.53	4.60
7474	NYSE	TV	Tue, Aug 22, 2023	4.61	4.63	4.49	4.49
7473	NYSE	TV	Mon, Aug 21, 2023	4.63	4.64	4.52	4.58
7472	NYSE	TV	Fri, Aug 18, 2023	4.56	4.68	4.56	4.62
7471	NYSE	TV	Thu, Aug 17, 2023	4.73	4.73	4.59	4.62
7470	NYSE	TV	Wed, Aug 16, 2023	4.71	4.75	4.63	4.69
7469	NYSE	TV	Tue, Aug 15, 2023	4.66	4.76	4.63	4.74
7468	NYSE	TV	Mon, Aug 14, 2023	4.77	4.77	4.54	4.69
7467	NYSE	TV	Fri, Aug 11, 2023	4.86	4.90	4.77	4.78
7466	NYSE	TV	Thu, Aug 10, 2023	4.99	5.04	4.85	4.86
7465	NYSE	TV	Wed, Aug 9, 2023	4.94	5.03	4.91	4.93
7464	NYSE	TV	Tue, Aug 8, 2023	4.84	4.95	4.72	4.91
7463	NYSE	TV	Mon, Aug 7, 2023	4.90	4.92	4.77	4.88
7462	NYSE	TV	Fri, Aug 4, 2023	4.86	4.99	4.83	4.91
7461	NYSE	TV	Thu, Aug 3, 2023	4.82	4.86	4.68	4.81
7460	NYSE	TV	Wed, Aug 2, 2023	5.03	5.10	4.75	4.82
7459	NYSE	TV	Tue, Aug 1, 2023	5.31	5.31	5.10	5.11
7458	NYSE	TV	Mon, Jul 31, 2023	5.22	5.37	5.19	5.31
7457	NYSE	TV	Fri, Jul 28, 2023	5.08	5.31	5.01	5.19
7456	NYSE	TV	Thu, Jul 27, 2023	4.79	5.06	4.75	4.98
7455	NYSE	TV	Wed, Jul 26, 2023	4.56	4.88	4.39	4.72
7454	NYSE	TV	Tue, Jul 25, 2023	4.83	4.84	4.57	4.62
7453	NYSE	TV	Mon, Jul 24, 2023	4.89	4.90	4.80	4.85
7452	NYSE	TV	Fri, Jul 21, 2023	4.91	4.92	4.83	4.88
7451	NYSE	TV	Thu, Jul 20, 2023	5.03	5.03	4.84	4.90
7450	NYSE	TV	Wed, Jul 19, 2023	4.91	5.05	4.88	5.01
7449	NYSE	TV	Tue, Jul 18, 2023	4.78	4.92	4.77	4.90
7448	NYSE	TV	Mon, Jul 17, 2023	4.78	4.82	4.64	4.79
7447	NYSE	TV	Fri, Jul 14, 2023	5.02	5.03	4.77	4.77
7446	NYSE	TV	Thu, Jul 13, 2023	5.03	5.09	5.01	5.04
7445	NYSE	TV	Wed, Jul 12, 2023	5.01	5.10	4.97	4.98
7444	NYSE	TV	Tue, Jul 11, 2023	4.87	4.93	4.81	4.89
7443	NYSE	TV	Mon, Jul 10, 2023	4.92	5.03	4.85	4.86
7442	NYSE	TV	Fri, Jul 7, 2023	4.95	5.06	4.92	4.95
7441	NYSE	TV	Thu, Jul 6, 2023	5.12	5.13	4.77	4.89
7440	NYSE	TV	Wed, Jul 5, 2023	5.24	5.24	5.14	5.18
7439	NYSE	TV	Mon, Jul 3, 2023	5.15	5.29	5.12	5.29
7438	NYSE	TV	Fri, Jun 30, 2023	5.22	5.22	5.12	5.13
7437	NYSE	TV	Thu, Jun 29, 2023	5.25	5.25	5.16	5.17
7436	NYSE	TV	Wed, Jun 28, 2023	5.32	5.32	5.14	5.21
7435	NYSE	TV	Tue, Jun 27, 2023	5.15	5.32	5.11	5.27
7434	NYSE	TV	Mon, Jun 26, 2023	5.04	5.20	5.04	5.11
7433	NYSE	TV	Fri, Jun 23, 2023	5.05	5.07	4.99	5.01
7432	NYSE	TV	Thu, Jun 22, 2023	5.09	5.13	5.03	5.07
7431	NYSE	TV	Wed, Jun 21, 2023	5.15	5.17	5.08	5.08
7430	NYSE	TV	Tue, Jun 20, 2023	5.28	5.28	5.16	5.20
7429	NYSE	TV	Fri, Jun 16, 2023	5.35	5.36	5.18	5.32
7428	NYSE	TV	Thu, Jun 15, 2023	5.33	5.41	5.20	5.40
7427	NYSE	TV	Wed, Jun 14, 2023	5.23	5.33	5.23	5.32
7426	NYSE	TV	Tue, Jun 13, 2023	5.17	5.21	5.10	5.21
7425	NYSE	TV	Mon, Jun 12, 2023	5.07	5.10	4.98	5.07
7424	NYSE	TV	Fri, Jun 9, 2023	5.16	5.18	5.01	5.04
7423	NYSE	TV	Thu, Jun 8, 2023	5.19	5.23	5.10	5.14
7422	NYSE	TV	Wed, Jun 7, 2023	5.25	5.29	5.13	5.19
7421	NYSE	TV	Tue, Jun 6, 2023	4.98	5.23	4.95	5.22
7420	NYSE	TV	Mon, Jun 5, 2023	4.88	5.01	4.84	4.88
7419	NYSE	TV	Fri, Jun 2, 2023	4.76	4.89	4.75	4.88
7418	NYSE	TV	Thu, Jun 1, 2023	4.84	5.00	4.66	4.67
7417	NYSE	TV	Wed, May 31, 2023	4.78	4.86	4.71	4.81
7416	NYSE	TV	Tue, May 30, 2023	4.77	4.80	4.60	4.76
7415	NYSE	TV	Fri, May 26, 2023	4.58	4.71	4.56	4.70
7414	NYSE	TV	Thu, May 25, 2023	4.70	4.73	4.63	4.53
7413	NYSE	TV	Wed, May 24, 2023	4.71	4.76	4.62	4.72
7412	NYSE	TV	Tue, May 23, 2023	4.74	4.89	4.72	4.74
7411	NYSE	TV	Mon, May 22, 2023	4.95	5.00	4.78	4.79
7410	NYSE	TV	Fri, May 19, 2023	5.02	5.06	4.94	4.95
7409	NYSE	TV	Thu, May 18, 2023	4.93	5.02	4.89	5.00
7408	NYSE	TV	Wed, May 17, 2023	4.93	5.00	4.86	4.98
7407	NYSE	TV	Tue, May 16, 2023	4.85	4.93	4.80	4.87
7406	NYSE	TV	Mon, May 15, 2023	4.84	4.89	4.79	4.85
7405	NYSE	TV	Fri, May 12, 2023	4.84	4.87	4.76	4.82
7404	NYSE	TV	Thu, May 11, 2023	4.78	4.88	4.74	4.81
7403	NYSE	TV	Wed, May 10, 2023	4.91	5.03	4.80	4.86
7402	NYSE	TV	Tue, May 9, 2023	4.83	4.92	4.77	4.86
7401	NYSE	TV	Mon, May 8, 2023	4.85	4.87	4.76	4.85
7400	NYSE	TV	Fri, May 5, 2023	4.83	4.90	4.80	4.84
7399	NYSE	TV	Thu, May 4, 2023	4.79	4.84	4.71	4.73
7398	NYSE	TV	Wed, May 3, 2023	4.95	5.00	4.80	4.81
7397	NYSE	TV	Tue, May 2, 2023	4.97	5.03	4.82	4.93
7396	NYSE	TV	Mon, May 1, 2023	5.07	5.10	5.00	5.01
7395	NYSE	TV	Fri, Apr 28, 2023	4.87	5.08	4.86	5.06
7394	NYSE	TV	Thu, Apr 27, 2023	4.72	4.99	4.68	4.91
7393	NYSE	TV	Wed, Apr 26, 2023	4.68	4.80	4.55	4.66
7392	NYSE	TV	Tue, Apr 25, 2023	4.85	4.85	4.67	4.67
7391	NYSE	TV	Mon, Apr 24, 2023	4.89	4.91	4.80	4.86
7390	NYSE	TV	Fri, Apr 21, 2023	4.92	4.95	4.84	4.87
7389	NYSE	TV	Thu, Apr 20, 2023	4.91	5.04	4.91	4.91
7388	NYSE	TV	Wed, Apr 19, 2023	5.11	5.12	4.92	4.96
7387	NYSE	TV	Tue, Apr 18, 2023	5.36	5.36	5.09	5.12
7386	NYSE	TV	Mon, Apr 17, 2023	5.33	5.38	5.28	5.36
7385	NYSE	TV	Fri, Apr 14, 2023	5.52	5.52	5.31	5.37
7384	NYSE	TV	Thu, Apr 13, 2023	5.41	5.54	5.37	5.48
7383	NYSE	TV	Wed, Apr 12, 2023	5.64	5.66	5.33	5.35
7382	NYSE	TV	Tue, Apr 11, 2023	5.49	5.66	5.49	5.60
7381	NYSE	TV	Mon, Apr 10, 2023	5.21	5.51	5.12	5.47
7380	NYSE	TV	Thu, Apr 6, 2023	5.14	5.36	5.14	5.26
7379	NYSE	TV	Wed, Apr 5, 2023	5.29	5.36	5.14	5.15
7378	NYSE	TV	Tue, Apr 4, 2023	5.20	5.36	5.20	5.33
7377	NYSE	TV	Mon, Apr 3, 2023	5.30	5.30	5.13	5.19
7376	NYSE	TV	Fri, Mar 31, 2023	5.34	5.34	5.19	5.29
7375	NYSE	TV	Thu, Mar 30, 2023	5.18	5.34	5.15	5.31
7374	NYSE	TV	Wed, Mar 29, 2023	4.95	5.18	4.94	5.15
7373	NYSE	TV	Tue, Mar 28, 2023	4.77	4.91	4.77	4.89
7372	NYSE	TV	Mon, Mar 27, 2023	4.70	4.82	4.70	4.78
7371	NYSE	TV	Fri, Mar 24, 2023	4.54	4.71	4.53	4.69
7370	NYSE	TV	Thu, Mar 23, 2023	4.62	4.69	4.56	4.58
7369	NYSE	TV	Wed, Mar 22, 2023	4.64	4.74	4.58	4.58
7368	NYSE	TV	Tue, Mar 21, 2023	4.54	4.70	4.48	4.65
7367	NYSE	TV	Mon, Mar 20, 2023	4.54	4.60	4.44	4.49
7366	NYSE	TV	Fri, Mar 17, 2023	4.58	4.58	4.38	4.54
7365	NYSE	TV	Thu, Mar 16, 2023	4.60	4.64	4.51	4.60
7364	NYSE	TV	Wed, Mar 15, 2023	4.58	4.65	4.50	4.61
7363	NYSE	TV	Tue, Mar 14, 2023	4.79	4.80	4.65	4.69
7362	NYSE	TV	Mon, Mar 13, 2023	4.75	4.80	4.61	4.65
7361	NYSE	TV	Fri, Mar 10, 2023	4.99	5.01	4.78	4.82
7360	NYSE	TV	Thu, Mar 9, 2023	5.21	5.25	4.99	4.99
7359	NYSE	TV	Wed, Mar 8, 2023	5.28	5.32	5.20	5.27
7358	NYSE	TV	Tue, Mar 7, 2023	5.45	5.46	5.25	5.28
7357	NYSE	TV	Mon, Mar 6, 2023	5.40	5.57	5.39	5.45
7356	NYSE	TV	Fri, Mar 3, 2023	5.29	5.44	5.29	5.40
7355	NYSE	TV	Thu, Mar 2, 2023	5.04	5.28	5.02	5.24
7354	NYSE	TV	Wed, Mar 1, 2023	5.00	5.13	5.00	5.08
7353	NYSE	TV	Tue, Feb 28, 2023	5.17	5.17	4.91	4.96
7352	NYSE	TV	Mon, Feb 27, 2023	5.16	5.29	5.01	5.22
7351	NYSE	TV	Fri, Feb 24, 2023	5.55	5.64	4.99	5.11
7350	NYSE	TV	Thu, Feb 23, 2023	5.75	5.79	5.65	5.76
7349	NYSE	TV	Wed, Feb 22, 2023	5.62	5.79	5.62	5.70
7348	NYSE	TV	Tue, Feb 21, 2023	5.89	5.89	5.51	5.58
7347	NYSE	TV	Fri, Feb 17, 2023	5.81	5.87	5.73	5.87
7346	NYSE	TV	Thu, Feb 16, 2023	5.75	5.96	5.64	5.86
7345	NYSE	TV	Wed, Feb 15, 2023	5.69	5.80	5.62	5.80
7344	NYSE	TV	Tue, Feb 14, 2023	5.94	6.09	5.79	5.80
7343	NYSE	TV	Mon, Feb 13, 2023	5.72	5.90	5.68	5.90
7342	NYSE	TV	Fri, Feb 10, 2023	5.63	5.71	5.59	5.70
7341	NYSE	TV	Thu, Feb 9, 2023	5.80	5.85	5.63	5.66
7340	NYSE	TV	Wed, Feb 8, 2023	5.75	5.84	5.67	5.74
7339	NYSE	TV	Tue, Feb 7, 2023	5.86	5.96	5.71	5.75
7338	NYSE	TV	Mon, Feb 6, 2023	6.06	6.09	5.80	5.80
7337	NYSE	TV	Fri, Feb 3, 2023	6.30	6.31	6.11	6.15
7336	NYSE	TV	Thu, Feb 2, 2023	6.54	6.57	6.34	6.41
7335	NYSE	TV	Wed, Feb 1, 2023	6.15	6.49	6.11	6.46
7334	NYSE	TV	Tue, Jan 31, 2023	5.94	6.15	5.90	6.15
7333	NYSE	TV	Mon, Jan 30, 2023	5.96	6.02	5.90	5.90
7332	NYSE	TV	Fri, Jan 27, 2023	6.00	6.07	5.96	5.99
7331	NYSE	TV	Thu, Jan 26, 2023	5.88	6.01	5.82	5.97
7330	NYSE	TV	Wed, Jan 25, 2023	5.80	5.89	5.75	5.86
7329	NYSE	TV	Tue, Jan 24, 2023	5.98	6.04	5.80	5.83
7328	NYSE	TV	Mon, Jan 23, 2023	6.00	6.02	5.86	5.90
7327	NYSE	TV	Fri, Jan 20, 2023	5.75	5.82	5.67	5.80
7326	NYSE	TV	Thu, Jan 19, 2023	5.69	5.77	5.65	5.72
7325	NYSE	TV	Wed, Jan 18, 2023	5.71	5.80	5.67	5.74
7324	NYSE	TV	Tue, Jan 17, 2023	5.65	5.80	5.59	5.67
7323	NYSE	TV	Fri, Jan 13, 2023	5.33	5.67	5.32	5.63
7322	NYSE	TV	Thu, Jan 12, 2023	5.29	5.50	5.27	5.39
7321	NYSE	TV	Wed, Jan 11, 2023	5.20	5.34	5.13	5.26
7320	NYSE	TV	Tue, Jan 10, 2023	5.06	5.13	5.04	5.12
7319	NYSE	TV	Mon, Jan 9, 2023	5.08	5.13	5.01	5.04
7318	NYSE	TV	Fri, Jan 6, 2023	4.96	5.10	4.89	5.02
7317	NYSE	TV	Thu, Jan 5, 2023	4.85	4.98	4.82	4.91
7316	NYSE	TV	Wed, Jan 4, 2023	4.75	4.88	4.68	4.85
7315	NYSE	TV	Tue, Jan 3, 2023	4.61	4.73	4.55	4.63
7314	NYSE	TV	Fri, Dec 30, 2022	4.60	4.66	4.54	4.56
7313	NYSE	TV	Thu, Dec 29, 2022	4.52	4.71	4.51	4.62
7312	NYSE	TV	Wed, Dec 28, 2022	4.55	4.66	4.48	4.48
7311	NYSE	TV	Tue, Dec 27, 2022	4.77	4.77	4.57	4.58
7310	NYSE	TV	Fri, Dec 23, 2022	4.57	4.76	4.57	4.75
7309	NYSE	TV	Thu, Dec 22, 2022	4.61	4.66	4.49	4.58
7308	NYSE	TV	Wed, Dec 21, 2022	4.65	4.73	4.62	4.66
7307	NYSE	TV	Tue, Dec 20, 2022	4.65	4.75	4.60	4.61
7306	NYSE	TV	Mon, Dec 19, 2022	4.76	4.85	4.65	4.66
7305	NYSE	TV	Fri, Dec 16, 2022	4.79	4.84	4.69	4.77
7304	NYSE	TV	Thu, Dec 15, 2022	5.09	5.09	4.84	4.84
7303	NYSE	TV	Wed, Dec 14, 2022	5.16	5.25	4.96	5.17
7302	NYSE	TV	Tue, Dec 13, 2022	5.02	5.49	5.00	5.23
7301	NYSE	TV	Mon, Dec 12, 2022	4.93	4.94	4.73	4.81
7300	NYSE	TV	Fri, Dec 9, 2022	5.10	5.10	4.90	4.93
7299	NYSE	TV	Thu, Dec 8, 2022	5.08	5.17	5.06	5.10
7298	NYSE	TV	Wed, Dec 7, 2022	5.05	5.09	4.90	5.06
7297	NYSE	TV	Tue, Dec 6, 2022	5.11	5.17	5.01	5.06
7296	NYSE	TV	Mon, Dec 5, 2022	5.20	5.22	5.05	5.12
7295	NYSE	TV	Fri, Dec 2, 2022	5.37	5.40	5.20	5.25
7294	NYSE	TV	Thu, Dec 1, 2022	5.50	5.56	5.42	5.48
7293	NYSE	TV	Wed, Nov 30, 2022	5.39	5.50	5.32	5.46
7292	NYSE	TV	Tue, Nov 29, 2022	5.56	5.63	5.31	5.33
7291	NYSE	TV	Mon, Nov 28, 2022	5.54	5.76	5.49	5.60
7290	NYSE	TV	Fri, Nov 25, 2022	5.39	5.58	5.39	5.54
7289	NYSE	TV	Wed, Nov 23, 2022	5.45	5.53	5.34	5.34
7288	NYSE	TV	Tue, Nov 22, 2022	5.37	5.53	5.31	5.48
7287	NYSE	TV	Mon, Nov 21, 2022	5.39	5.40	5.12	5.31
7286	NYSE	TV	Fri, Nov 18, 2022	5.48	5.54	5.32	5.40
7285	NYSE	TV	Thu, Nov 17, 2022	5.53	5.62	5.42	5.43
7284	NYSE	TV	Wed, Nov 16, 2022	5.68	5.72	5.60	5.66
7283	NYSE	TV	Tue, Nov 15, 2022	5.80	5.89	5.65	5.69
7282	NYSE	TV	Mon, Nov 14, 2022	5.69	5.83	5.64	5.70
7281	NYSE	TV	Fri, Nov 11, 2022	5.33	5.84	5.32	5.73
7280	NYSE	TV	Thu, Nov 10, 2022	5.27	5.34	5.18	5.32
7279	NYSE	TV	Wed, Nov 9, 2022	5.22	5.24	5.10	5.10
7278	NYSE	TV	Tue, Nov 8, 2022	5.22	5.34	5.16	5.29
7277	NYSE	TV	Mon, Nov 7, 2022	5.23	5.28	5.15	5.20
7276	NYSE	TV	Fri, Nov 4, 2022	5.31	5.34	5.06	5.16
7275	NYSE	TV	Thu, Nov 3, 2022	5.28	5.30	5.13	5.24
7274	NYSE	TV	Wed, Nov 2, 2022	5.34	5.35	5.18	5.26
7273	NYSE	TV	Tue, Nov 1, 2022	5.35	5.45	5.31	5.37
7272	NYSE	TV	Mon, Oct 31, 2022	5.21	5.29	5.09	5.25
7271	NYSE	TV	Fri, Oct 28, 2022	5.02	5.29	5.02	5.20
7270	NYSE	TV	Thu, Oct 27, 2022	5.20	5.32	5.05	5.05
7269	NYSE	TV	Wed, Oct 26, 2022	5.22	5.30	5.17	5.18
7268	NYSE	TV	Tue, Oct 25, 2022	5.13	5.30	5.13	5.20
7267	NYSE	TV	Mon, Oct 24, 2022	5.34	5.34	5.08	5.16
7266	NYSE	TV	Fri, Oct 21, 2022	5.18	5.31	5.17	5.24
7265	NYSE	TV	Thu, Oct 20, 2022	5.14	5.30	5.12	5.23
7264	NYSE	TV	Wed, Oct 19, 2022	5.21	5.24	5.08	5.14
7263	NYSE	TV	Tue, Oct 18, 2022	5.46	5.48	5.19	5.26
7262	NYSE	TV	Mon, Oct 17, 2022	5.20	5.37	5.18	5.33
7261	NYSE	TV	Fri, Oct 14, 2022	5.39	5.39	5.06	5.06
7260	NYSE	TV	Thu, Oct 13, 2022	5.25	5.45	5.17	5.35
7259	NYSE	TV	Wed, Oct 12, 2022	5.27	5.37	5.22	5.33
7258	NYSE	TV	Tue, Oct 11, 2022	5.29	5.36	5.21	5.27
7257	NYSE	TV	Mon, Oct 10, 2022	5.29	5.40	5.24	5.29
7256	NYSE	TV	Fri, Oct 7, 2022	5.33	5.33	5.24	5.26
7255	NYSE	TV	Thu, Oct 6, 2022	5.49	5.50	5.21	5.37
7254	NYSE	TV	Wed, Oct 5, 2022	5.59	5.62	5.40	5.54
7253	NYSE	TV	Tue, Oct 4, 2022	5.55	5.71	5.51	5.68
7252	NYSE	TV	Mon, Oct 3, 2022	5.49	5.51	5.35	5.44
7251	NYSE	TV	Fri, Sep 30, 2022	5.52	5.59	5.36	5.38
7250	NYSE	TV	Thu, Sep 29, 2022	5.58	5.66	5.49	5.52
7249	NYSE	TV	Wed, Sep 28, 2022	5.44	5.75	5.44	5.66
7248	NYSE	TV	Tue, Sep 27, 2022	5.41	5.56	5.40	5.46
7247	NYSE	TV	Mon, Sep 26, 2022	5.61	5.68	5.36	5.38
7246	NYSE	TV	Fri, Sep 23, 2022	5.73	5.73	5.55	5.66
7245	NYSE	TV	Thu, Sep 22, 2022	5.78	5.84	5.72	5.78
7244	NYSE	TV	Wed, Sep 21, 2022	6.00	6.08	5.81	5.81
7243	NYSE	TV	Tue, Sep 20, 2022	6.05	6.18	5.99	6.05
7242	NYSE	TV	Mon, Sep 19, 2022	6.05	6.14	5.92	6.13
7241	NYSE	TV	Fri, Sep 16, 2022	6.11	6.11	5.92	5.98
7240	NYSE	TV	Thu, Sep 15, 2022	6.21	6.34	6.14	6.19
7239	NYSE	TV	Wed, Sep 14, 2022	6.39	6.39	6.19	6.23
7238	NYSE	TV	Tue, Sep 13, 2022	6.45	6.57	6.36	6.36
7237	NYSE	TV	Mon, Sep 12, 2022	6.47	6.67	6.47	6.65
7236	NYSE	TV	Fri, Sep 9, 2022	6.29	6.44	6.26	6.43
7235	NYSE	TV	Thu, Sep 8, 2022	6.28	6.29	6.12	6.25
7234	NYSE	TV	Wed, Sep 7, 2022	6.21	6.34	6.06	6.32
7233	NYSE	TV	Tue, Sep 6, 2022	6.39	6.46	6.12	6.21
7232	NYSE	TV	Fri, Sep 2, 2022	6.26	6.40	6.18	6.37
7231	NYSE	TV	Thu, Sep 1, 2022	6.28	6.32	6.08	6.24
7230	NYSE	TV	Wed, Aug 31, 2022	6.58	6.59	6.30	6.33
7229	NYSE	TV	Tue, Aug 30, 2022	6.68	6.75	6.46	6.52
7228	NYSE	TV	Mon, Aug 29, 2022	6.79	6.90	6.66	6.67
7227	NYSE	TV	Fri, Aug 26, 2022	6.95	7.04	6.77	6.83
7226	NYSE	TV	Thu, Aug 25, 2022	6.90	6.99	6.84	6.99
7225	NYSE	TV	Wed, Aug 24, 2022	6.85	6.93	6.80	6.84
7224	NYSE	TV	Tue, Aug 23, 2022	6.79	6.90	6.77	6.85
7223	NYSE	TV	Mon, Aug 22, 2022	6.91	6.95	6.75	6.76
7222	NYSE	TV	Fri, Aug 19, 2022	7.11	7.12	7.02	7.07
7221	NYSE	TV	Thu, Aug 18, 2022	7.09	7.23	6.89	7.20
7220	NYSE	TV	Wed, Aug 17, 2022	7.40	7.41	7.02	7.09
7219	NYSE	TV	Tue, Aug 16, 2022	7.50	7.50	7.35	7.46
7218	NYSE	TV	Mon, Aug 15, 2022	7.42	7.51	7.40	7.47
7217	NYSE	TV	Fri, Aug 12, 2022	7.40	7.52	7.34	7.47
7216	NYSE	TV	Thu, Aug 11, 2022	7.52	7.58	7.30	7.34
7215	NYSE	TV	Wed, Aug 10, 2022	7.45	7.65	7.38	7.50
7214	NYSE	TV	Tue, Aug 9, 2022	7.43	7.43	7.27	7.33
7213	NYSE	TV	Mon, Aug 8, 2022	7.34	7.57	7.34	7.43
7212	NYSE	TV	Fri, Aug 5, 2022	7.40	7.50	7.24	7.33
7211	NYSE	TV	Thu, Aug 4, 2022	7.40	7.56	7.40	7.47
7210	NYSE	TV	Wed, Aug 3, 2022	7.42	7.52	7.39	7.43
7209	NYSE	TV	Tue, Aug 2, 2022	7.76	7.81	7.41	7.41
7208	NYSE	TV	Mon, Aug 1, 2022	7.72	8.00	7.70	7.78
7207	NYSE	TV	Fri, Jul 29, 2022	7.86	7.98	7.75	7.82
7206	NYSE	TV	Thu, Jul 28, 2022	7.59	7.97	7.56	7.85
7205	NYSE	TV	Wed, Jul 27, 2022	7.71	7.77	7.38	7.67
7204	NYSE	TV	Tue, Jul 26, 2022	7.76	7.85	7.46	7.54
7203	NYSE	TV	Mon, Jul 25, 2022	7.94	7.98	7.81	7.86
7202	NYSE	TV	Fri, Jul 22, 2022	8.02	8.09	7.85	7.91
7201	NYSE	TV	Thu, Jul 21, 2022	8.00	8.13	7.82	7.98
7200	NYSE	TV	Wed, Jul 20, 2022	8.06	8.19	8.02	8.05
7199	NYSE	TV	Tue, Jul 19, 2022	8.09	8.17	7.91	8.00
7198	NYSE	TV	Mon, Jul 18, 2022	8.07	8.15	7.95	8.00
7197	NYSE	TV	Fri, Jul 15, 2022	7.94	8.01	7.81	7.94
7196	NYSE	TV	Thu, Jul 14, 2022	7.67	7.80	7.59	7.78
7195	NYSE	TV	Wed, Jul 13, 2022	7.73	7.89	7.63	7.81
7194	NYSE	TV	Tue, Jul 12, 2022	7.72	7.95	7.72	7.81
7193	NYSE	TV	Mon, Jul 11, 2022	7.87	7.88	7.59	7.75
7192	NYSE	TV	Fri, Jul 8, 2022	8.00	8.10	7.91	7.99
7191	NYSE	TV	Thu, Jul 7, 2022	8.10	8.14	7.97	8.00
7190	NYSE	TV	Wed, Jul 6, 2022	8.14	8.16	7.95	8.05
7189	NYSE	TV	Tue, Jul 5, 2022	8.27	8.27	7.85	8.13
7188	NYSE	TV	Fri, Jul 1, 2022	8.12	8.30	8.02	8.27
7187	NYSE	TV	Thu, Jun 30, 2022	8.44	8.51	8.17	8.18
7186	NYSE	TV	Wed, Jun 29, 2022	8.67	8.72	8.52	8.65
7185	NYSE	TV	Tue, Jun 28, 2022	8.83	8.94	8.66	8.68
7184	NYSE	TV	Mon, Jun 27, 2022	8.76	8.80	8.53	8.64
7183	NYSE	TV	Fri, Jun 24, 2022	8.49	8.77	8.43	8.70
7182	NYSE	TV	Thu, Jun 23, 2022	8.54	8.57	8.31	8.39
7181	NYSE	TV	Wed, Jun 22, 2022	8.37	8.61	8.36	8.48
7180	NYSE	TV	Tue, Jun 21, 2022	8.53	8.56	8.40	8.49
7179	NYSE	TV	Fri, Jun 17, 2022	8.05	8.48	8.04	8.47
7178	NYSE	TV	Thu, Jun 16, 2022	8.08	8.17	7.82	8.08
7177	NYSE	TV	Wed, Jun 15, 2022	8.14	8.36	8.13	8.24
7176	NYSE	TV	Tue, Jun 14, 2022	8.38	8.39	8.00	8.04
7175	NYSE	TV	Mon, Jun 13, 2022	8.39	8.47	8.08	8.33
7174	NYSE	TV	Fri, Jun 10, 2022	9.01	9.06	8.74	8.74
7173	NYSE	TV	Thu, Jun 9, 2022	9.29	9.45	9.14	9.17
7172	NYSE	TV	Wed, Jun 8, 2022	9.47	9.61	9.36	9.47
7171	NYSE	TV	Tue, Jun 7, 2022	9.20	9.53	9.05	9.50
7170	NYSE	TV	Mon, Jun 6, 2022	9.59	9.73	9.31	9.33
7169	NYSE	TV	Fri, Jun 3, 2022	9.83	9.83	9.58	9.66
7168	NYSE	TV	Thu, Jun 2, 2022	9.81	10.07	9.78	9.97
7167	NYSE	TV	Wed, Jun 1, 2022	10.32	10.39	9.95	10.01
7166	NYSE	TV	Tue, May 31, 2022	9.94	10.24	9.77	10.21
7165	NYSE	TV	Fri, May 27, 2022	9.75	9.94	9.75	9.92
7164	NYSE	TV	Thu, May 26, 2022	9.26	9.79	9.21	9.76
7163	NYSE	TV	Wed, May 25, 2022	9.20	9.41	9.15	9.23
7162	NYSE	TV	Tue, May 24, 2022	9.22	9.28	9.07	9.23
7161	NYSE	TV	Mon, May 23, 2022	9.21	9.35	9.06	9.30
7160	NYSE	TV	Fri, May 20, 2022	8.89	9.16	8.82	9.15
7159	NYSE	TV	Thu, May 19, 2022	8.43	8.87	8.43	8.76
7158	NYSE	TV	Wed, May 18, 2022	8.74	8.90	8.54	8.57
7157	NYSE	TV	Tue, May 17, 2022	8.75	9.05	8.75	8.90
7156	NYSE	TV	Mon, May 16, 2022	8.48	8.66	8.46	8.61
7155	NYSE	TV	Fri, May 13, 2022	8.39	8.57	8.31	8.47
7154	NYSE	TV	Thu, May 12, 2022	7.94	8.34	7.91	8.23
7153	NYSE	TV	Wed, May 11, 2022	8.05	8.35	7.96	7.98
7152	NYSE	TV	Tue, May 10, 2022	8.00	8.15	7.85	8.06
7151	NYSE	TV	Mon, May 9, 2022	8.14	8.23	7.87	7.96
7150	NYSE	TV	Fri, May 6, 2022	8.57	8.76	8.24	8.31
7149	NYSE	TV	Thu, May 5, 2022	8.99	9.10	8.54	8.64
7148	NYSE	TV	Wed, May 4, 2022	9.43	9.43	8.89	9.17
7147	NYSE	TV	Tue, May 3, 2022	9.21	9.49	9.20	9.39
7146	NYSE	TV	Mon, May 2, 2022	9.34	9.42	8.99	9.23
7145	NYSE	TV	Fri, Apr 29, 2022	9.25	9.31	9.02	9.23
7144	NYSE	TV	Thu, Apr 28, 2022	9.25	9.36	8.58	9.20
7143	NYSE	TV	Wed, Apr 27, 2022	9.95	9.96	9.26	9.27
7142	NYSE	TV	Tue, Apr 26, 2022	9.93	9.97	9.74	9.88
7141	NYSE	TV	Mon, Apr 25, 2022	9.88	9.97	9.52	9.92
7140	NYSE	TV	Fri, Apr 22, 2022	10.54	10.62	10.00	10.01
7139	NYSE	TV	Thu, Apr 21, 2022	11.50	11.50	10.61	10.62
7138	NYSE	TV	Wed, Apr 20, 2022	11.32	11.44	11.11	11.35
7137	NYSE	TV	Tue, Apr 19, 2022	10.99	11.37	10.99	11.29
7136	NYSE	TV	Mon, Apr 18, 2022	10.80	11.04	10.80	10.98
7135	NYSE	TV	Thu, Apr 14, 2022	11.07	11.19	10.95	10.95
7134	NYSE	TV	Wed, Apr 13, 2022	10.94	11.15	10.94	11.04
7133	NYSE	TV	Tue, Apr 12, 2022	11.22	11.25	10.81	10.89
7132	NYSE	TV	Mon, Apr 11, 2022	10.82	11.11	10.82	11.07
7131	NYSE	TV	Fri, Apr 8, 2022	10.82	10.97	10.74	10.88
7130	NYSE	TV	Thu, Apr 7, 2022	10.95	11.03	10.75	10.88
7129	NYSE	TV	Wed, Apr 6, 2022	10.98	11.04	10.83	10.96
7128	NYSE	TV	Tue, Apr 5, 2022	11.48	11.54	11.08	11.09
7127	NYSE	TV	Mon, Apr 4, 2022	11.67	11.74	11.51	11.55
7126	NYSE	TV	Fri, Apr 1, 2022	11.75	11.82	11.54	11.71
7125	NYSE	TV	Thu, Mar 31, 2022	11.66	11.86	11.44	11.70
7124	NYSE	TV	Wed, Mar 30, 2022	11.60	11.71	11.45	11.64
7123	NYSE	TV	Tue, Mar 29, 2022	11.60	11.90	11.51	11.71
7122	NYSE	TV	Mon, Mar 28, 2022	11.49	11.51	11.16	11.43
7121	NYSE	TV	Fri, Mar 25, 2022	11.50	11.59	11.37	11.52
7120	NYSE	TV	Thu, Mar 24, 2022	11.25	11.63	11.15	11.55
7119	NYSE	TV	Wed, Mar 23, 2022	11.25	11.45	11.11	11.24
7118	NYSE	TV	Tue, Mar 22, 2022	10.74	11.23	10.65	11.22
7117	NYSE	TV	Mon, Mar 21, 2022	10.83	10.94	10.55	10.63
7116	NYSE	TV	Fri, Mar 18, 2022	10.38	10.91	10.16	10.84
7115	NYSE	TV	Thu, Mar 17, 2022	10.22	10.37	10.07	10.26
7114	NYSE	TV	Wed, Mar 16, 2022	10.07	10.34	10.00	10.32
7113	NYSE	TV	Tue, Mar 15, 2022	9.86	10.04	9.74	9.91
7112	NYSE	TV	Mon, Mar 14, 2022	9.94	10.19	9.78	9.80
7111	NYSE	TV	Fri, Mar 11, 2022	9.91	10.03	9.81	9.83
7110	NYSE	TV	Thu, Mar 10, 2022	9.99	10.17	9.75	9.83
7109	NYSE	TV	Wed, Mar 9, 2022	9.74	10.24	9.74	10.13
7108	NYSE	TV	Tue, Mar 8, 2022	9.22	9.74	9.18	9.53
7107	NYSE	TV	Mon, Mar 7, 2022	9.79	9.87	9.16	9.19
7106	NYSE	TV	Fri, Mar 4, 2022	10.26	10.30	9.90	9.99
7105	NYSE	TV	Thu, Mar 3, 2022	10.50	10.66	10.34	10.43
7104	NYSE	TV	Wed, Mar 2, 2022	10.34	10.62	10.21	10.48
7103	NYSE	TV	Tue, Mar 1, 2022	10.67	10.72	10.21	10.29
7102	NYSE	TV	Mon, Feb 28, 2022	10.34	10.73	10.24	10.67
7101	NYSE	TV	Fri, Feb 25, 2022	10.36	10.55	10.08	10.50
7100	NYSE	TV	Thu, Feb 24, 2022	9.89	10.11	9.75	10.04
7099	NYSE	TV	Wed, Feb 23, 2022	10.59	10.59	10.16	10.22
7098	NYSE	TV	Tue, Feb 22, 2022	10.27	10.59	10.25	10.50
7097	NYSE	TV	Fri, Feb 18, 2022	10.95	10.95	10.37	10.51
7096	NYSE	TV	Thu, Feb 17, 2022	10.89	11.16	10.82	10.85
7095	NYSE	TV	Wed, Feb 16, 2022	10.67	11.11	10.50	11.02
7094	NYSE	TV	Tue, Feb 15, 2022	10.63	10.94	10.61	10.68
7093	NYSE	TV	Mon, Feb 14, 2022	10.88	10.89	10.42	10.57
7092	NYSE	TV	Fri, Feb 11, 2022	10.71	11.07	10.69	10.87
7091	NYSE	TV	Thu, Feb 10, 2022	10.65	10.93	10.65	10.75
7090	NYSE	TV	Wed, Feb 9, 2022	10.82	10.91	10.71	10.79
7089	NYSE	TV	Tue, Feb 8, 2022	10.49	10.75	10.37	10.73
7088	NYSE	TV	Mon, Feb 7, 2022	10.39	10.50	10.27	10.41
7087	NYSE	TV	Fri, Feb 4, 2022	10.48	10.49	10.21	10.44
7086	NYSE	TV	Thu, Feb 3, 2022	10.25	10.40	10.15	10.22
7085	NYSE	TV	Wed, Feb 2, 2022	10.49	10.50	10.21	10.41
7084	NYSE	TV	Tue, Feb 1, 2022	10.18	10.63	10.18	10.42
7083	NYSE	TV	Mon, Jan 31, 2022	9.62	10.35	9.62	10.23
7082	NYSE	TV	Fri, Jan 28, 2022	9.74	9.74	9.42	9.61
7081	NYSE	TV	Thu, Jan 27, 2022	9.59	9.86	9.59	9.73
7080	NYSE	TV	Wed, Jan 26, 2022	9.69	9.81	9.46	9.54
7079	NYSE	TV	Tue, Jan 25, 2022	9.57	9.75	9.36	9.56
7078	NYSE	TV	Mon, Jan 24, 2022	9.80	9.84	9.14	9.60
7077	NYSE	TV	Fri, Jan 21, 2022	9.95	10.08	9.61	9.79
7076	NYSE	TV	Thu, Jan 20, 2022	10.30	10.36	10.04	10.06
7075	NYSE	TV	Wed, Jan 19, 2022	10.53	10.54	10.12	10.23
7074	NYSE	TV	Tue, Jan 18, 2022	10.44	10.53	10.23	10.49
7073	NYSE	TV	Fri, Jan 14, 2022	10.50	10.55	10.30	10.49
7072	NYSE	TV	Thu, Jan 13, 2022	10.53	10.68	10.47	10.60
7071	NYSE	TV	Wed, Jan 12, 2022	10.18	10.52	10.09	10.45
7070	NYSE	TV	Tue, Jan 11, 2022	9.86	10.10	9.75	10.09
7069	NYSE	TV	Mon, Jan 10, 2022	10.05	10.05	9.74	9.86
7068	NYSE	TV	Fri, Jan 7, 2022	9.76	10.04	9.72	10.01
7067	NYSE	TV	Thu, Jan 6, 2022	9.75	9.96	9.66	9.78
7066	NYSE	TV	Wed, Jan 5, 2022	9.51	9.78	9.51	9.66
7065	NYSE	TV	Tue, Jan 4, 2022	9.53	9.74	9.46	9.52
7064	NYSE	TV	Mon, Jan 3, 2022	9.44	9.56	9.39	9.44
7063	NYSE	TV	Fri, Dec 31, 2021	9.35	9.47	9.34	9.37
7062	NYSE	TV	Thu, Dec 30, 2021	9.20	9.41	9.18	9.34
7061	NYSE	TV	Wed, Dec 29, 2021	9.37	9.46	9.20	9.22
7060	NYSE	TV	Tue, Dec 28, 2021	9.51	9.64	9.37	9.42
7059	NYSE	TV	Mon, Dec 27, 2021	9.45	9.56	9.40	9.52
7058	NYSE	TV	Thu, Dec 23, 2021	9.45	9.57	9.39	9.48
7057	NYSE	TV	Wed, Dec 22, 2021	9.26	9.41	9.17	9.40
7056	NYSE	TV	Tue, Dec 21, 2021	9.12	9.33	9.06	9.26
7055	NYSE	TV	Mon, Dec 20, 2021	9.10	9.20	9.01	9.04
7054	NYSE	TV	Fri, Dec 17, 2021	9.12	9.38	9.10	9.29
7053	NYSE	TV	Thu, Dec 16, 2021	9.23	9.40	9.14	9.18
7052	NYSE	TV	Wed, Dec 15, 2021	9.35	9.40	9.07	9.23
7051	NYSE	TV	Tue, Dec 14, 2021	9.43	9.56	9.36	9.41
7050	NYSE	TV	Mon, Dec 13, 2021	9.85	9.85	9.47	9.50
7049	NYSE	TV	Fri, Dec 10, 2021	9.79	9.85	9.66	9.79
7048	NYSE	TV	Thu, Dec 9, 2021	9.61	9.77	9.53	9.57
7047	NYSE	TV	Wed, Dec 8, 2021	9.98	10.24	9.81	9.83
7046	NYSE	TV	Tue, Dec 7, 2021	9.97	10.19	9.97	10.06
7045	NYSE	TV	Mon, Dec 6, 2021	9.67	10.11	9.58	9.94
7044	NYSE	TV	Fri, Dec 3, 2021	9.76	9.79	9.56	9.61
7043	NYSE	TV	Thu, Dec 2, 2021	9.11	9.75	9.11	9.72
7042	NYSE	TV	Wed, Dec 1, 2021	9.41	9.60	9.04	9.07
7041	NYSE	TV	Tue, Nov 30, 2021	9.09	9.24	9.00	9.19
7040	NYSE	TV	Mon, Nov 29, 2021	9.23	9.30	9.02	9.16
7039	NYSE	TV	Fri, Nov 26, 2021	9.00	9.10	8.65	9.07
7038	NYSE	TV	Wed, Nov 24, 2021	9.75	9.78	9.27	9.31
7037	NYSE	TV	Tue, Nov 23, 2021	9.65	9.89	9.63	9.83
7036	NYSE	TV	Mon, Nov 22, 2021	10.03	10.14	9.69	9.71
7035	NYSE	TV	Fri, Nov 19, 2021	9.78	10.11	9.74	10.01
7034	NYSE	TV	Thu, Nov 18, 2021	9.95	9.95	9.69	9.86
7033	NYSE	TV	Wed, Nov 17, 2021	10.12	10.12	9.75	9.95
7032	NYSE	TV	Tue, Nov 16, 2021	10.15	10.15	9.88	10.01
7031	NYSE	TV	Mon, Nov 15, 2021	10.23	10.33	10.13	10.15
7030	NYSE	TV	Fri, Nov 12, 2021	10.27	10.36	10.07	10.17
7029	NYSE	TV	Thu, Nov 11, 2021	10.55	10.55	10.10	10.21
7028	NYSE	TV	Wed, Nov 10, 2021	10.41	10.55	10.38	10.48
7027	NYSE	TV	Tue, Nov 9, 2021	10.59	10.65	10.36	10.46
7026	NYSE	TV	Mon, Nov 8, 2021	10.57	10.79	10.55	10.64
7025	NYSE	TV	Fri, Nov 5, 2021	10.76	10.76	10.45	10.53
7024	NYSE	TV	Thu, Nov 4, 2021	10.76	10.84	10.44	10.61
7023	NYSE	TV	Wed, Nov 3, 2021	10.38	10.67	10.36	10.61
7022	NYSE	TV	Tue, Nov 2, 2021	10.46	10.46	10.32	10.40
7021	NYSE	TV	Mon, Nov 1, 2021	10.16	10.48	10.16	10.44
7020	NYSE	TV	Fri, Oct 29, 2021	10.34	10.45	10.02	10.12
7019	NYSE	TV	Thu, Oct 28, 2021	10.74	10.74	10.38	10.44
7018	NYSE	TV	Wed, Oct 27, 2021	10.65	10.75	10.62	10.68
7017	NYSE	TV	Tue, Oct 26, 2021	11.07	11.14	10.68	10.71
7016	NYSE	TV	Mon, Oct 25, 2021	11.23	11.41	10.59	11.00
7015	NYSE	TV	Fri, Oct 22, 2021	11.68	11.73	11.20	11.30
7014	NYSE	TV	Thu, Oct 21, 2021	11.77	11.79	11.48	11.71
7013	NYSE	TV	Wed, Oct 20, 2021	11.79	11.93	11.72	11.82
7012	NYSE	TV	Tue, Oct 19, 2021	11.94	11.94	11.65	11.73
7011	NYSE	TV	Mon, Oct 18, 2021	11.93	11.94	11.74	11.78
7010	NYSE	TV	Fri, Oct 15, 2021	11.95	12.08	11.78	11.98
7009	NYSE	TV	Thu, Oct 14, 2021	11.71	11.87	11.69	11.78
7008	NYSE	TV	Wed, Oct 13, 2021	11.64	11.77	11.52	11.65
7007	NYSE	TV	Tue, Oct 12, 2021	11.23	11.64	11.23	11.55
7006	NYSE	TV	Mon, Oct 11, 2021	11.40	11.52	11.22	11.27
7005	NYSE	TV	Fri, Oct 8, 2021	11.50	11.65	11.40	11.46
7004	NYSE	TV	Thu, Oct 7, 2021	11.52	11.84	11.46	11.51
7003	NYSE	TV	Wed, Oct 6, 2021	11.29	11.52	11.17	11.45
7002	NYSE	TV	Tue, Oct 5, 2021	11.13	11.49	10.98	11.42
7001	NYSE	TV	Mon, Oct 4, 2021	11.11	11.28	10.91	11.08
7000	NYSE	TV	Fri, Oct 1, 2021	11.00	11.32	10.98	11.19
6999	NYSE	TV	Thu, Sep 30, 2021	11.19	11.23	10.97	10.98
6998	NYSE	TV	Wed, Sep 29, 2021	11.24	11.34	11.11	11.16
6997	NYSE	TV	Tue, Sep 28, 2021	11.62	12.02	11.19	11.22
6996	NYSE	TV	Mon, Sep 27, 2021	11.75	12.01	11.61	11.66
6995	NYSE	TV	Fri, Sep 24, 2021	12.12	12.18	11.76	11.76
6994	NYSE	TV	Thu, Sep 23, 2021	12.30	12.43	12.17	12.18
6993	NYSE	TV	Wed, Sep 22, 2021	12.14	12.47	12.06	12.26
6992	NYSE	TV	Tue, Sep 21, 2021	12.13	12.22	11.82	12.06
6991	NYSE	TV	Mon, Sep 20, 2021	12.14	12.40	11.88	12.01
6990	NYSE	TV	Fri, Sep 17, 2021	12.58	12.60	12.26	12.48
6989	NYSE	TV	Thu, Sep 16, 2021	12.53	12.62	12.32	12.60
6988	NYSE	TV	Wed, Sep 15, 2021	12.24	12.61	12.12	12.59
6987	NYSE	TV	Tue, Sep 14, 2021	12.36	12.53	12.18	12.25
6986	NYSE	TV	Mon, Sep 13, 2021	12.36	12.49	12.24	12.31
6985	NYSE	TV	Fri, Sep 10, 2021	12.72	12.80	12.24	12.26
6984	NYSE	TV	Thu, Sep 9, 2021	12.47	12.64	12.40	12.60
6983	NYSE	TV	Wed, Sep 8, 2021	12.67	12.70	12.50	12.52
6982	NYSE	TV	Tue, Sep 7, 2021	12.50	12.76	12.44	12.70
6981	NYSE	TV	Fri, Sep 3, 2021	12.92	12.92	12.52	12.52
6980	NYSE	TV	Thu, Sep 2, 2021	12.74	12.91	12.59	12.89
6979	NYSE	TV	Wed, Sep 1, 2021	13.27	13.40	12.73	12.76
6978	NYSE	TV	Tue, Aug 31, 2021	12.81	13.18	12.81	13.13
6977	NYSE	TV	Mon, Aug 30, 2021	12.84	12.86	12.63	12.80
6976	NYSE	TV	Fri, Aug 27, 2021	12.42	12.78	12.42	12.77
6975	NYSE	TV	Thu, Aug 26, 2021	12.48	12.57	12.37	12.50
6974	NYSE	TV	Wed, Aug 25, 2021	12.81	12.82	12.36	12.58
6973	NYSE	TV	Tue, Aug 24, 2021	12.68	12.89	12.60	12.84
6972	NYSE	TV	Mon, Aug 23, 2021	12.40	12.70	12.32	12.64
6971	NYSE	TV	Fri, Aug 20, 2021	12.22	12.36	12.17	12.26
6970	NYSE	TV	Thu, Aug 19, 2021	12.62	12.66	12.22	12.31
6969	NYSE	TV	Wed, Aug 18, 2021	12.55	12.91	12.55	12.77
6968	NYSE	TV	Tue, Aug 17, 2021	12.58	12.89	12.51	12.63
6967	NYSE	TV	Mon, Aug 16, 2021	12.80	12.98	12.66	12.74
6966	NYSE	TV	Fri, Aug 13, 2021	12.64	12.84	12.45	12.80
6965	NYSE	TV	Thu, Aug 12, 2021	12.93	12.93	12.56	12.58
6964	NYSE	TV	Wed, Aug 11, 2021	13.05	13.10	12.91	12.98
6963	NYSE	TV	Tue, Aug 10, 2021	12.96	13.04	12.77	13.04
6962	NYSE	TV	Mon, Aug 9, 2021	13.05	13.11	13.00	13.00
6961	NYSE	TV	Fri, Aug 6, 2021	13.21	13.28	13.04	13.10
6960	NYSE	TV	Thu, Aug 5, 2021	13.15	13.19	12.91	13.13
6959	NYSE	TV	Wed, Aug 4, 2021	13.35	13.45	12.82	12.92
6958	NYSE	TV	Tue, Aug 3, 2021	13.25	13.52	13.03	13.47
6957	NYSE	TV	Mon, Aug 2, 2021	13.61	13.69	13.25	13.28
6956	NYSE	TV	Fri, Jul 30, 2021	13.59	13.89	13.40	13.55
6955	NYSE	TV	Thu, Jul 29, 2021	14.01	14.02	13.58	13.66
6954	NYSE	TV	Wed, Jul 28, 2021	14.16	14.22	13.77	13.89
6953	NYSE	TV	Tue, Jul 27, 2021	14.11	14.11	13.87	14.06
6952	NYSE	TV	Mon, Jul 26, 2021	13.78	14.23	13.72	14.10
6951	NYSE	TV	Fri, Jul 23, 2021	13.90	13.91	13.60	13.84
6950	NYSE	TV	Thu, Jul 22, 2021	13.65	13.85	13.60	13.79
6949	NYSE	TV	Wed, Jul 21, 2021	13.34	13.69	13.18	13.67
6948	NYSE	TV	Tue, Jul 20, 2021	12.84	13.27	12.82	13.19
6947	NYSE	TV	Mon, Jul 19, 2021	13.00	13.11	12.75	12.84
6946	NYSE	TV	Fri, Jul 16, 2021	13.32	13.44	13.14	13.25
6945	NYSE	TV	Thu, Jul 15, 2021	13.15	13.33	13.05	13.21
6944	NYSE	TV	Wed, Jul 14, 2021	13.23	13.36	13.02	13.25
6943	NYSE	TV	Tue, Jul 13, 2021	13.63	13.63	13.16	13.19
6942	NYSE	TV	Mon, Jul 12, 2021	13.42	13.74	13.33	13.71
6941	NYSE	TV	Fri, Jul 9, 2021	13.24	13.56	13.17	13.52
6940	NYSE	TV	Thu, Jul 8, 2021	13.16	13.21	12.91	13.14
6939	NYSE	TV	Wed, Jul 7, 2021	14.09	14.24	13.32	13.52
6938	NYSE	TV	Tue, Jul 6, 2021	14.60	14.76	13.76	14.09
6937	NYSE	TV	Fri, Jul 2, 2021	14.34	14.55	14.14	14.47
6936	NYSE	TV	Thu, Jul 1, 2021	14.34	14.44	14.13	14.29
6935	NYSE	TV	Wed, Jun 30, 2021	14.12	14.35	14.02	14.28
6934	NYSE	TV	Tue, Jun 29, 2021	14.30	14.38	14.13	14.17
6933	NYSE	TV	Mon, Jun 28, 2021	14.54	14.55	14.17	14.27
6932	NYSE	TV	Fri, Jun 25, 2021	14.51	14.69	14.50	14.52
6931	NYSE	TV	Thu, Jun 24, 2021	14.67	14.85	14.33	14.51
6930	NYSE	TV	Wed, Jun 23, 2021	14.27	14.54	14.20	14.36
6929	NYSE	TV	Tue, Jun 22, 2021	14.24	14.33	14.07	14.27
6928	NYSE	TV	Mon, Jun 21, 2021	13.66	14.33	13.61	14.24
6927	NYSE	TV	Fri, Jun 18, 2021	13.53	13.93	13.40	13.58
6926	NYSE	TV	Thu, Jun 17, 2021	13.80	13.98	13.69	13.71
6925	NYSE	TV	Wed, Jun 16, 2021	13.86	14.02	13.67	13.84
6924	NYSE	TV	Tue, Jun 15, 2021	14.17	14.20	13.76	13.87
6923	NYSE	TV	Mon, Jun 14, 2021	14.31	14.51	14.08	14.21
6922	NYSE	TV	Fri, Jun 11, 2021	14.53	14.58	14.28	14.39
6921	NYSE	TV	Thu, Jun 10, 2021	14.61	14.93	14.43	14.43
6920	NYSE	TV	Wed, Jun 9, 2021	14.40	14.80	14.25	14.58
6919	NYSE	TV	Tue, Jun 8, 2021	14.71	14.75	13.88	14.41
6918	NYSE	TV	Mon, Jun 7, 2021	13.83	15.06	13.83	14.71
6917	NYSE	TV	Fri, Jun 4, 2021	13.62	13.79	13.53	13.75
6916	NYSE	TV	Thu, Jun 3, 2021	13.47	13.62	13.10	13.55
6915	NYSE	TV	Wed, Jun 2, 2021	13.51	13.80	13.28	13.62
6914	NYSE	TV	Tue, Jun 1, 2021	13.14	13.41	13.06	13.27
6913	NYSE	TV	Fri, May 28, 2021	13.18	13.44	12.93	12.97
6912	NYSE	TV	Thu, May 27, 2021	12.82	13.24	12.78	13.15
6911	NYSE	TV	Wed, May 26, 2021	12.62	12.93	12.55	12.75
6910	NYSE	TV	Tue, May 25, 2021	12.74	12.80	12.47	12.59
6909	NYSE	TV	Mon, May 24, 2021	12.72	12.83	12.65	12.72
6908	NYSE	TV	Fri, May 21, 2021	12.89	12.97	12.50	12.62
6907	NYSE	TV	Thu, May 20, 2021	12.69	12.78	12.43	12.77
6906	NYSE	TV	Wed, May 19, 2021	12.47	12.71	12.32	12.54
6905	NYSE	TV	Tue, May 18, 2021	12.72	13.10	12.60	12.65
6904	NYSE	TV	Mon, May 17, 2021	12.69	12.69	12.49	12.66
6903	NYSE	TV	Fri, May 14, 2021	12.54	12.82	12.53	12.65
6902	NYSE	TV	Thu, May 13, 2021	12.31	12.51	12.22	12.39
6901	NYSE	TV	Wed, May 12, 2021	12.45	12.56	12.21	12.21
6900	NYSE	TV	Tue, May 11, 2021	12.39	12.60	12.18	12.53
6899	NYSE	TV	Mon, May 10, 2021	12.70	12.81	12.56	12.61
6898	NYSE	TV	Fri, May 7, 2021	12.72	13.08	12.58	12.72
6897	NYSE	TV	Thu, May 6, 2021	12.48	12.72	12.39	12.72
6896	NYSE	TV	Wed, May 5, 2021	12.69	12.51	12.33	12.42
6895	NYSE	TV	Tue, May 4, 2021	12.49	12.61	12.32	12.53
6894	NYSE	TV	Mon, May 3, 2021	12.51	12.65	12.38	12.63
6893	NYSE	TV	Fri, Apr 30, 2021	13.00	13.11	12.19	12.38
6892	NYSE	TV	Thu, Apr 29, 2021	12.85	13.32	12.81	13.11
6891	NYSE	TV	Wed, Apr 28, 2021	12.78	13.01	12.59	12.76
6890	NYSE	TV	Tue, Apr 27, 2021	13.12	13.14	12.75	12.78
6889	NYSE	TV	Mon, Apr 26, 2021	12.87	13.19	12.69	13.10
6888	NYSE	TV	Fri, Apr 23, 2021	12.96	12.98	12.49	12.70
6887	NYSE	TV	Thu, Apr 22, 2021	13.38	13.43	12.84	13.03
6886	NYSE	TV	Wed, Apr 21, 2021	13.40	13.53	13.28	13.47
6885	NYSE	TV	Tue, Apr 20, 2021	13.40	13.50	13.03	13.41
6884	NYSE	TV	Mon, Apr 19, 2021	12.83	13.63	12.80	13.47
6883	NYSE	TV	Fri, Apr 16, 2021	12.30	13.11	12.25	13.03
6882	NYSE	TV	Thu, Apr 15, 2021	12.24	12.43	11.78	12.23
6881	NYSE	TV	Wed, Apr 14, 2021	11.62	13.85	11.58	12.50
6880	NYSE	TV	Tue, Apr 13, 2021	9.94	10.22	9.86	10.12
6879	NYSE	TV	Mon, Apr 12, 2021	9.82	10.23	9.75	10.03
6878	NYSE	TV	Fri, Apr 9, 2021	10.03	10.07	9.84	9.87
6877	NYSE	TV	Thu, Apr 8, 2021	9.81	10.16	9.78	10.09
6876	NYSE	TV	Wed, Apr 7, 2021	9.62	9.84	9.49	9.79
6875	NYSE	TV	Tue, Apr 6, 2021	9.09	9.58	9.08	9.55
6874	NYSE	TV	Mon, Apr 5, 2021	9.12	9.26	9.00	9.08
6873	NYSE	TV	Thu, Apr 1, 2021	8.91	9.31	8.91	9.07
6872	NYSE	TV	Wed, Mar 31, 2021	9.29	9.37	8.84	8.86
6871	NYSE	TV	Tue, Mar 30, 2021	9.53	9.67	9.27	9.28
6870	NYSE	TV	Mon, Mar 29, 2021	9.58	9.95	9.42	9.47
6869	NYSE	TV	Fri, Mar 26, 2021	9.60	9.72	9.35	9.55
6868	NYSE	TV	Thu, Mar 25, 2021	9.31	9.61	9.29	9.57
6867	NYSE	TV	Wed, Mar 24, 2021	9.40	9.56	9.30	9.32
6866	NYSE	TV	Tue, Mar 23, 2021	9.82	9.82	9.33	9.33
6865	NYSE	TV	Mon, Mar 22, 2021	9.93	10.04	9.70	9.84
6864	NYSE	TV	Fri, Mar 19, 2021	9.35	10.13	9.31	9.99
6863	NYSE	TV	Thu, Mar 18, 2021	9.09	9.35	9.08	9.29
6862	NYSE	TV	Wed, Mar 17, 2021	9.14	9.29	8.95	9.22
6861	NYSE	TV	Tue, Mar 16, 2021	8.88	9.19	8.77	9.10
6860	NYSE	TV	Mon, Mar 15, 2021	8.62	8.97	8.61	8.92
6859	NYSE	TV	Fri, Mar 12, 2021	8.56	9.05	8.50	8.63
6858	NYSE	TV	Thu, Mar 11, 2021	7.98	8.67	7.92	8.66
6857	NYSE	TV	Wed, Mar 10, 2021	7.69	7.99	7.69	7.98
6856	NYSE	TV	Tue, Mar 9, 2021	7.74	7.75	7.60	7.65
6855	NYSE	TV	Mon, Mar 8, 2021	7.48	7.68	7.31	7.60
6854	NYSE	TV	Fri, Mar 5, 2021	7.53	7.53	7.15	7.44
6853	NYSE	TV	Thu, Mar 4, 2021	7.59	7.69	7.28	7.40
6852	NYSE	TV	Wed, Mar 3, 2021	7.54	7.66	7.48	7.50
6851	NYSE	TV	Tue, Mar 2, 2021	7.41	7.75	7.40	7.60
6850	NYSE	TV	Mon, Mar 1, 2021	7.57	7.61	7.37	7.44
6849	NYSE	TV	Fri, Feb 26, 2021	7.41	7.55	7.18	7.41
6848	NYSE	TV	Thu, Feb 25, 2021	7.91	7.97	7.36	7.38
6847	NYSE	TV	Wed, Feb 24, 2021	7.71	7.97	7.71	7.92
6846	NYSE	TV	Tue, Feb 23, 2021	7.79	7.83	7.46	7.78
6845	NYSE	TV	Mon, Feb 22, 2021	8.00	8.08	7.74	7.79
6844	NYSE	TV	Fri, Feb 19, 2021	8.22	8.31	7.93	8.03
6843	NYSE	TV	Thu, Feb 18, 2021	8.50	8.50	8.11	8.11
6842	NYSE	TV	Wed, Feb 17, 2021	8.58	8.63	8.33	8.50
6841	NYSE	TV	Tue, Feb 16, 2021	8.53	8.74	8.39	8.66
6840	NYSE	TV	Fri, Feb 12, 2021	8.75	8.82	8.52	8.52
6839	NYSE	TV	Thu, Feb 11, 2021	8.79	9.03	8.62	8.83
6838	NYSE	TV	Wed, Feb 10, 2021	8.63	8.81	8.63	8.73
6837	NYSE	TV	Tue, Feb 9, 2021	8.43	8.70	8.41	8.58
6836	NYSE	TV	Mon, Feb 8, 2021	8.22	8.48	8.18	8.45
6835	NYSE	TV	Fri, Feb 5, 2021	8.13	8.46	8.10	8.28
6834	NYSE	TV	Thu, Feb 4, 2021	8.05	8.07	7.92	8.03
6833	NYSE	TV	Wed, Feb 3, 2021	7.96	8.05	7.90	8.01
6832	NYSE	TV	Tue, Feb 2, 2021	7.95	8.03	7.78	7.95
6831	NYSE	TV	Mon, Feb 1, 2021	7.73	7.90	7.67	7.83
6830	NYSE	TV	Fri, Jan 29, 2021	8.15	8.32	7.50	7.51
6829	NYSE	TV	Thu, Jan 28, 2021	8.18	8.34	8.16	8.19
6828	NYSE	TV	Wed, Jan 27, 2021	8.69	8.73	8.08	8.08
6827	NYSE	TV	Tue, Jan 26, 2021	8.76	8.99	8.66	8.83
6826	NYSE	TV	Mon, Jan 25, 2021	8.60	8.71	8.48	8.63
6825	NYSE	TV	Fri, Jan 22, 2021	8.47	8.66	8.31	8.60
6824	NYSE	TV	Thu, Jan 21, 2021	8.55	8.70	8.52	8.58
6823	NYSE	TV	Wed, Jan 20, 2021	8.48	8.63	8.30	8.55
6822	NYSE	TV	Tue, Jan 19, 2021	8.60	8.68	8.35	8.40
6821	NYSE	TV	Fri, Jan 15, 2021	8.62	8.69	8.48	8.50
6820	NYSE	TV	Thu, Jan 14, 2021	8.81	8.92	8.70	8.75
6819	NYSE	TV	Wed, Jan 13, 2021	9.02	9.02	8.77	8.80
6818	NYSE	TV	Tue, Jan 12, 2021	9.17	9.25	8.94	9.04
6817	NYSE	TV	Mon, Jan 11, 2021	9.15	9.20	8.99	9.12
6816	NYSE	TV	Fri, Jan 8, 2021	9.11	9.34	9.10	9.28
6815	NYSE	TV	Thu, Jan 7, 2021	8.98	9.21	8.81	9.10
6814	NYSE	TV	Wed, Jan 6, 2021	8.63	9.10	8.61	8.89
6813	NYSE	TV	Tue, Jan 5, 2021	8.27	8.64	8.23	8.60
6812	NYSE	TV	Mon, Jan 4, 2021	8.30	8.48	8.27	8.32
6811	NYSE	TV	Thu, Dec 31, 2020	8.34	8.35	8.20	8.24
6810	NYSE	TV	Wed, Dec 30, 2020	8.35	8.51	8.26	8.36
6809	NYSE	TV	Tue, Dec 29, 2020	7.94	8.31	7.94	8.26
6808	NYSE	TV	Mon, Dec 28, 2020	7.90	7.99	7.78	7.91
6807	NYSE	TV	Thu, Dec 24, 2020	7.99	8.00	7.89	7.90
6806	NYSE	TV	Wed, Dec 23, 2020	7.62	7.96	7.62	7.94
6805	NYSE	TV	Tue, Dec 22, 2020	7.85	7.85	7.64	7.65
6804	NYSE	TV	Mon, Dec 21, 2020	8.04	8.10	7.73	7.82
6803	NYSE	TV	Fri, Dec 18, 2020	8.41	8.54	8.17	8.23
6802	NYSE	TV	Thu, Dec 17, 2020	8.30	8.52	8.22	8.40
6801	NYSE	TV	Wed, Dec 16, 2020	8.20	8.25	8.12	8.21
6800	NYSE	TV	Tue, Dec 15, 2020	7.97	8.26	7.95	8.22
6799	NYSE	TV	Mon, Dec 14, 2020	8.21	8.27	8.01	8.01
6798	NYSE	TV	Fri, Dec 11, 2020	8.17	8.25	8.04	8.15
6797	NYSE	TV	Thu, Dec 10, 2020	8.01	8.26	7.97	8.22
6796	NYSE	TV	Wed, Dec 9, 2020	8.31	8.35	7.90	8.04
6795	NYSE	TV	Tue, Dec 8, 2020	8.29	8.49	8.23	8.25
6794	NYSE	TV	Mon, Dec 7, 2020	8.55	8.61	8.27	8.35
6793	NYSE	TV	Fri, Dec 4, 2020	8.59	8.78	8.51	8.56
6792	NYSE	TV	Thu, Dec 3, 2020	8.23	8.59	8.19	8.48
6791	NYSE	TV	Wed, Dec 2, 2020	8.24	8.36	8.14	8.16
6790	NYSE	TV	Tue, Dec 1, 2020	8.23	8.43	8.13	8.29
6789	NYSE	TV	Mon, Nov 30, 2020	8.23	8.26	8.00	8.02
6788	NYSE	TV	Fri, Nov 27, 2020	8.41	8.43	8.13	8.23
6787	NYSE	TV	Wed, Nov 25, 2020	8.37	8.42	8.24	8.34
6786	NYSE	TV	Tue, Nov 24, 2020	8.38	8.53	8.24	8.42
6785	NYSE	TV	Mon, Nov 23, 2020	8.31	8.31	8.17	8.24
6784	NYSE	TV	Fri, Nov 20, 2020	8.12	8.26	8.12	8.23
6783	NYSE	TV	Thu, Nov 19, 2020	8.04	8.26	7.95	8.14
6782	NYSE	TV	Wed, Nov 18, 2020	8.32	8.39	8.09	8.10
6781	NYSE	TV	Tue, Nov 17, 2020	8.28	8.43	8.24	8.35
6780	NYSE	TV	Mon, Nov 16, 2020	8.35	8.58	8.30	8.41
6779	NYSE	TV	Fri, Nov 13, 2020	7.97	8.27	7.91	8.21
6778	NYSE	TV	Thu, Nov 12, 2020	7.90	8.05	7.80	7.86
6777	NYSE	TV	Wed, Nov 11, 2020	7.96	8.01	7.81	8.00
6776	NYSE	TV	Tue, Nov 10, 2020	7.70	7.97	7.65	7.95
6775	NYSE	TV	Mon, Nov 9, 2020	7.81	8.31	7.63	7.69
6774	NYSE	TV	Fri, Nov 6, 2020	7.24	7.38	7.13	7.22
6773	NYSE	TV	Thu, Nov 5, 2020	6.73	7.28	6.73	7.24
6772	NYSE	TV	Wed, Nov 4, 2020	6.82	6.93	6.62	6.71
6771	NYSE	TV	Tue, Nov 3, 2020	6.45	6.83	6.45	6.72
6770	NYSE	TV	Mon, Nov 2, 2020	6.44	6.45	6.29	6.39
6769	NYSE	TV	Fri, Oct 30, 2020	6.48	6.59	6.29	6.36
6768	NYSE	TV	Thu, Oct 29, 2020	6.61	6.62	6.33	6.50
6767	NYSE	TV	Wed, Oct 28, 2020	6.91	6.92	6.44	6.62
6766	NYSE	TV	Tue, Oct 27, 2020	7.34	7.40	7.05	7.10
6765	NYSE	TV	Mon, Oct 26, 2020	7.43	7.54	7.40	7.46
6764	NYSE	TV	Fri, Oct 23, 2020	7.45	7.61	7.35	7.56
6763	NYSE	TV	Thu, Oct 22, 2020	7.03	7.34	6.95	7.32
6762	NYSE	TV	Wed, Oct 21, 2020	7.04	7.05	6.90	6.98
6761	NYSE	TV	Tue, Oct 20, 2020	7.11	7.17	6.99	7.05
6760	NYSE	TV	Mon, Oct 19, 2020	7.19	7.20	7.03	7.03
6759	NYSE	TV	Fri, Oct 16, 2020	7.23	7.29	7.12	7.15
6758	NYSE	TV	Thu, Oct 15, 2020	7.06	7.28	7.04	7.23
6757	NYSE	TV	Wed, Oct 14, 2020	6.96	7.16	6.96	7.15
6756	NYSE	TV	Tue, Oct 13, 2020	7.14	7.14	6.95	6.97
6755	NYSE	TV	Mon, Oct 12, 2020	7.28	7.29	7.13	7.17
6754	NYSE	TV	Fri, Oct 9, 2020	7.25	7.47	7.14	7.24
6753	NYSE	TV	Thu, Oct 8, 2020	6.73	7.18	6.70	7.15
6752	NYSE	TV	Wed, Oct 7, 2020	6.34	6.70	6.34	6.67
6751	NYSE	TV	Tue, Oct 6, 2020	6.57	6.59	6.27	6.31
6750	NYSE	TV	Mon, Oct 5, 2020	6.38	6.56	6.37	6.52
6749	NYSE	TV	Fri, Oct 2, 2020	6.23	6.41	6.18	6.32
6748	NYSE	TV	Thu, Oct 1, 2020	6.23	6.36	6.16	6.36
6747	NYSE	TV	Wed, Sep 30, 2020	6.18	6.23	6.12	6.18
6746	NYSE	TV	Tue, Sep 29, 2020	6.13	6.20	6.06	6.11
6745	NYSE	TV	Mon, Sep 28, 2020	6.20	6.26	6.11	6.14
6744	NYSE	TV	Fri, Sep 25, 2020	6.18	6.19	6.00	6.07
6743	NYSE	TV	Thu, Sep 24, 2020	6.14	6.38	6.08	6.20
6742	NYSE	TV	Wed, Sep 23, 2020	6.23	6.23	6.07	6.16
6741	NYSE	TV	Tue, Sep 22, 2020	6.20	6.27	6.11	6.23
6740	NYSE	TV	Mon, Sep 21, 2020	6.34	6.34	6.04	6.19
6739	NYSE	TV	Fri, Sep 18, 2020	6.72	6.73	6.50	6.52
6738	NYSE	TV	Thu, Sep 17, 2020	6.89	7.03	6.68	6.75
6737	NYSE	TV	Wed, Sep 16, 2020	6.80	7.23	6.79	7.01
6736	NYSE	TV	Tue, Sep 15, 2020	6.85	6.92	6.73	6.76
6735	NYSE	TV	Mon, Sep 14, 2020	6.62	6.92	6.62	6.80
6734	NYSE	TV	Fri, Sep 11, 2020	6.46	6.59	6.38	6.55
6733	NYSE	TV	Thu, Sep 10, 2020	6.58	6.81	6.42	6.42
6732	NYSE	TV	Wed, Sep 9, 2020	6.60	6.74	6.45	6.54
6731	NYSE	TV	Tue, Sep 8, 2020	6.62	6.72	6.41	6.48
6730	NYSE	TV	Fri, Sep 4, 2020	6.31	6.78	6.06	6.71
6729	NYSE	TV	Thu, Sep 3, 2020	6.26	6.62	6.22	6.23
6728	NYSE	TV	Wed, Sep 2, 2020	6.35	6.36	6.16	6.27
6727	NYSE	TV	Tue, Sep 1, 2020	6.18	6.36	6.04	6.30
6726	NYSE	TV	Mon, Aug 31, 2020	6.49	6.49	6.17	6.22
6725	NYSE	TV	Fri, Aug 28, 2020	6.24	6.48	6.22	6.47
6724	NYSE	TV	Thu, Aug 27, 2020	6.19	6.32	6.10	6.19
6723	NYSE	TV	Wed, Aug 26, 2020	6.35	6.41	6.12	6.18
6722	NYSE	TV	Tue, Aug 25, 2020	6.29	6.49	6.27	6.39
6721	NYSE	TV	Mon, Aug 24, 2020	6.31	6.39	6.23	6.27
6720	NYSE	TV	Fri, Aug 21, 2020	6.35	6.50	6.26	6.26
6719	NYSE	TV	Thu, Aug 20, 2020	6.44	6.53	6.36	6.39
6718	NYSE	TV	Wed, Aug 19, 2020	6.74	6.81	6.54	6.54
6717	NYSE	TV	Tue, Aug 18, 2020	6.72	6.83	6.64	6.72
6716	NYSE	TV	Mon, Aug 17, 2020	6.98	6.98	6.67	6.71
6715	NYSE	TV	Fri, Aug 14, 2020	6.76	7.05	6.70	6.99
6714	NYSE	TV	Thu, Aug 13, 2020	6.64	6.79	6.58	6.79
6713	NYSE	TV	Wed, Aug 12, 2020	6.85	6.88	6.65	6.73
6712	NYSE	TV	Tue, Aug 11, 2020	6.91	7.16	6.74	6.75
6711	NYSE	TV	Mon, Aug 10, 2020	6.82	6.90	6.78	6.83
6710	NYSE	TV	Fri, Aug 7, 2020	6.55	6.83	6.52	6.82
6709	NYSE	TV	Thu, Aug 6, 2020	6.56	6.69	6.46	6.64
6708	NYSE	TV	Wed, Aug 5, 2020	6.22	6.68	6.22	6.57
6707	NYSE	TV	Tue, Aug 4, 2020	5.61	6.46	5.61	6.28
6706	NYSE	TV	Mon, Aug 3, 2020	5.60	5.78	5.56	5.66
6705	NYSE	TV	Fri, Jul 31, 2020	5.77	5.87	5.52	5.59
6704	NYSE	TV	Thu, Jul 30, 2020	5.70	5.84	5.68	5.76
6703	NYSE	TV	Wed, Jul 29, 2020	5.50	5.83	5.41	5.80
6702	NYSE	TV	Tue, Jul 28, 2020	5.50	5.53	5.41	5.48
6701	NYSE	TV	Mon, Jul 27, 2020	5.34	5.56	5.26	5.53
6700	NYSE	TV	Fri, Jul 24, 2020	5.34	5.42	5.29	5.35
6699	NYSE	TV	Thu, Jul 23, 2020	5.55	5.56	5.30	5.40
6698	NYSE	TV	Wed, Jul 22, 2020	5.59	5.65	5.50	5.52
6697	NYSE	TV	Tue, Jul 21, 2020	5.27	5.77	5.26	5.64
6696	NYSE	TV	Mon, Jul 20, 2020	5.23	5.23	5.13	5.19
6695	NYSE	TV	Fri, Jul 17, 2020	5.26	5.30	5.20	5.26
6694	NYSE	TV	Thu, Jul 16, 2020	5.31	5.34	5.21	5.28
6693	NYSE	TV	Wed, Jul 15, 2020	5.35	5.36	5.22	5.36
6692	NYSE	TV	Tue, Jul 14, 2020	5.18	5.23	5.06	5.21
6691	NYSE	TV	Mon, Jul 13, 2020	5.46	5.46	5.17	5.18
6690	NYSE	TV	Fri, Jul 10, 2020	5.35	5.43	5.26	5.41
6689	NYSE	TV	Thu, Jul 9, 2020	5.63	5.66	5.30	5.37
6688	NYSE	TV	Wed, Jul 8, 2020	5.43	5.70	5.30	5.57
6687	NYSE	TV	Tue, Jul 7, 2020	5.28	5.40	5.07	5.18
6686	NYSE	TV	Mon, Jul 6, 2020	5.47	5.60	5.32	5.37
6685	NYSE	TV	Thu, Jul 2, 2020	5.39	5.52	5.32	5.33
6684	NYSE	TV	Wed, Jul 1, 2020	5.28	5.38	5.16	5.26
6683	NYSE	TV	Tue, Jun 30, 2020	5.21	5.25	5.05	5.24
6682	NYSE	TV	Mon, Jun 29, 2020	5.13	5.28	5.06	5.27
6681	NYSE	TV	Fri, Jun 26, 2020	5.26	5.33	5.10	5.10
6680	NYSE	TV	Thu, Jun 25, 2020	5.41	5.46	5.27	5.33
6679	NYSE	TV	Wed, Jun 24, 2020	5.51	5.58	5.37	5.47
6678	NYSE	TV	Tue, Jun 23, 2020	5.80	5.87	5.58	5.64
6677	NYSE	TV	Mon, Jun 22, 2020	5.74	5.81	5.63	5.71
6676	NYSE	TV	Fri, Jun 19, 2020	5.64	5.82	5.57	5.73
6675	NYSE	TV	Thu, Jun 18, 2020	5.68	5.73	5.47	5.53
6674	NYSE	TV	Wed, Jun 17, 2020	6.10	6.10	5.69	5.74
6673	NYSE	TV	Tue, Jun 16, 2020	6.14	6.18	5.88	6.06
6672	NYSE	TV	Mon, Jun 15, 2020	5.66	5.98	5.55	5.90
6671	NYSE	TV	Fri, Jun 12, 2020	5.91	6.11	5.65	5.92
6670	NYSE	TV	Thu, Jun 11, 2020	6.01	6.03	5.58	5.61
6669	NYSE	TV	Wed, Jun 10, 2020	6.66	6.72	6.28	6.31
6668	NYSE	TV	Tue, Jun 9, 2020	7.25	7.25	6.65	6.66
6667	NYSE	TV	Mon, Jun 8, 2020	7.05	7.42	7.01	7.38
6666	NYSE	TV	Fri, Jun 5, 2020	6.73	7.06	6.71	6.96
6665	NYSE	TV	Thu, Jun 4, 2020	6.60	6.69	6.39	6.47
6664	NYSE	TV	Wed, Jun 3, 2020	6.30	6.69	6.30	6.61
6663	NYSE	TV	Tue, Jun 2, 2020	6.25	6.43	6.13	6.26
6662	NYSE	TV	Mon, Jun 1, 2020	5.94	6.27	5.94	6.13
6661	NYSE	TV	Fri, May 29, 2020	5.87	5.97	5.61	5.90
6660	NYSE	TV	Thu, May 28, 2020	5.81	5.99	5.57	5.88
6659	NYSE	TV	Wed, May 27, 2020	5.32	5.87	5.32	5.83
6658	NYSE	TV	Tue, May 26, 2020	5.71	5.92	5.09	5.27
6657	NYSE	TV	Fri, May 22, 2020	5.41	5.54	5.30	5.54
6656	NYSE	TV	Thu, May 21, 2020	5.55	5.72	5.40	5.44
6655	NYSE	TV	Wed, May 20, 2020	5.42	5.54	5.30	5.48
6654	NYSE	TV	Tue, May 19, 2020	5.66	5.66	5.31	5.31
6653	NYSE	TV	Mon, May 18, 2020	4.96	5.60	4.94	5.60
6652	NYSE	TV	Fri, May 15, 2020	4.90	5.01	4.78	4.81
6651	NYSE	TV	Thu, May 14, 2020	5.00	5.01	4.73	4.91
6650	NYSE	TV	Wed, May 13, 2020	5.36	5.43	5.04	5.09
6649	NYSE	TV	Tue, May 12, 2020	5.40	5.53	5.37	5.38
6648	NYSE	TV	Mon, May 11, 2020	5.14	5.31	5.06	5.30
6647	NYSE	TV	Fri, May 8, 2020	4.99	5.29	4.93	5.23
6646	NYSE	TV	Thu, May 7, 2020	4.85	5.05	4.83	4.84
6645	NYSE	TV	Wed, May 6, 2020	5.02	5.02	4.73	4.81
6644	NYSE	TV	Tue, May 5, 2020	4.96	5.29	4.94	5.01
6643	NYSE	TV	Mon, May 4, 2020	4.99	5.08	4.82	5.06
6642	NYSE	TV	Fri, May 1, 2020	5.20	5.22	4.97	5.02
6641	NYSE	TV	Thu, Apr 30, 2020	5.55	5.63	5.27	5.35
6640	NYSE	TV	Wed, Apr 29, 2020	5.50	5.63	5.46	5.59
6639	NYSE	TV	Tue, Apr 28, 2020	5.35	5.38	5.11	5.32
6638	NYSE	TV	Mon, Apr 27, 2020	5.17	5.22	5.03	5.19
6637	NYSE	TV	Fri, Apr 24, 2020	5.14	5.14	4.99	5.03
6636	NYSE	TV	Thu, Apr 23, 2020	4.97	5.16	4.93	5.10
6635	NYSE	TV	Wed, Apr 22, 2020	5.16	5.28	4.99	5.10
6634	NYSE	TV	Tue, Apr 21, 2020	5.50	5.63	5.21	5.24
6633	NYSE	TV	Mon, Apr 20, 2020	5.70	5.84	5.54	5.63
6632	NYSE	TV	Fri, Apr 17, 2020	5.59	5.74	5.51	5.70
6631	NYSE	TV	Thu, Apr 16, 2020	5.43	5.55	5.27	5.42
6630	NYSE	TV	Wed, Apr 15, 2020	5.66	5.86	5.22	5.40
6629	NYSE	TV	Tue, Apr 14, 2020	5.67	5.95	5.61	5.92
6628	NYSE	TV	Mon, Apr 13, 2020	5.55	5.56	5.29	5.55
6627	NYSE	TV	Thu, Apr 9, 2020	5.41	5.61	5.16	5.55
6626	NYSE	TV	Wed, Apr 8, 2020	5.38	5.39	5.11	5.24
6625	NYSE	TV	Tue, Apr 7, 2020	5.40	5.64	5.25	5.26
6624	NYSE	TV	Mon, Apr 6, 2020	5.05	5.33	4.95	5.25
6623	NYSE	TV	Fri, Apr 3, 2020	5.11	5.23	4.65	4.83
6622	NYSE	TV	Thu, Apr 2, 2020	5.29	5.74	5.15	5.19
6621	NYSE	TV	Wed, Apr 1, 2020	5.45	5.55	5.17	5.38
6620	NYSE	TV	Tue, Mar 31, 2020	5.53	6.03	5.48	5.80
6619	NYSE	TV	Mon, Mar 30, 2020	5.32	5.56	5.32	5.51
6618	NYSE	TV	Fri, Mar 27, 2020	6.11	6.11	5.39	5.44
6617	NYSE	TV	Thu, Mar 26, 2020	6.01	6.45	6.01	6.39
6616	NYSE	TV	Wed, Mar 25, 2020	5.97	6.28	5.70	5.98
6615	NYSE	TV	Tue, Mar 24, 2020	5.45	6.10	5.37	5.87
6614	NYSE	TV	Mon, Mar 23, 2020	5.31	5.59	4.91	4.98
6613	NYSE	TV	Fri, Mar 20, 2020	5.76	5.95	5.47	5.48
6612	NYSE	TV	Thu, Mar 19, 2020	5.55	5.78	5.38	5.67
6611	NYSE	TV	Wed, Mar 18, 2020	5.73	6.78	5.57	5.73
6610	NYSE	TV	Tue, Mar 17, 2020	5.63	6.22	5.15	6.21
6609	NYSE	TV	Mon, Mar 16, 2020	5.88	5.88	5.43	5.50
6608	NYSE	TV	Fri, Mar 13, 2020	6.65	6.87	6.20	6.55
6607	NYSE	TV	Thu, Mar 12, 2020	6.95	6.96	6.15	6.25
6606	NYSE	TV	Wed, Mar 11, 2020	7.53	7.63	7.20	7.35
6605	NYSE	TV	Tue, Mar 10, 2020	7.54	7.82	7.22	7.82
6604	NYSE	TV	Mon, Mar 9, 2020	7.85	8.23	7.28	7.29
6603	NYSE	TV	Fri, Mar 6, 2020	8.76	8.89	8.46	8.48
6602	NYSE	TV	Thu, Mar 5, 2020	9.34	9.37	8.92	8.99
6601	NYSE	TV	Wed, Mar 4, 2020	9.31	9.64	9.19	9.58
6600	NYSE	TV	Tue, Mar 3, 2020	9.41	9.61	9.01	9.15
6599	NYSE	TV	Mon, Mar 2, 2020	9.42	9.63	9.13	9.36
6598	NYSE	TV	Fri, Feb 28, 2020	9.57	9.64	9.09	9.40
6597	NYSE	TV	Thu, Feb 27, 2020	10.06	10.20	9.66	9.81
6596	NYSE	TV	Wed, Feb 26, 2020	10.37	10.51	10.25	10.27
6595	NYSE	TV	Tue, Feb 25, 2020	11.27	11.27	10.28	10.41
6594	NYSE	TV	Mon, Feb 24, 2020	11.05	11.23	10.76	11.22
6593	NYSE	TV	Fri, Feb 21, 2020	11.31	11.95	11.24	11.39
6592	NYSE	TV	Thu, Feb 20, 2020	11.29	11.54	11.29	11.34
6591	NYSE	TV	Wed, Feb 19, 2020	11.27	11.63	11.17	11.41
6590	NYSE	TV	Tue, Feb 18, 2020	11.19	11.40	11.11	11.22
6589	NYSE	TV	Fri, Feb 14, 2020	11.15	11.25	11.05	11.23
6588	NYSE	TV	Thu, Feb 13, 2020	11.26	11.26	11.09	11.14
6587	NYSE	TV	Wed, Feb 12, 2020	11.26	11.68	11.14	11.35
6586	NYSE	TV	Tue, Feb 11, 2020	10.76	11.15	10.72	11.08
6585	NYSE	TV	Mon, Feb 10, 2020	10.65	10.68	10.41	10.64
6584	NYSE	TV	Fri, Feb 7, 2020	10.70	10.75	10.43	10.64
6583	NYSE	TV	Thu, Feb 6, 2020	11.08	11.10	10.75	10.80
6582	NYSE	TV	Wed, Feb 5, 2020	11.43	11.57	10.97	11.01
6581	NYSE	TV	Tue, Feb 4, 2020	11.27	11.35	11.14	11.30
6580	NYSE	TV	Mon, Feb 3, 2020	11.14	11.31	11.06	11.10
6579	NYSE	TV	Fri, Jan 31, 2020	11.18	11.25	10.99	11.12
6578	NYSE	TV	Thu, Jan 30, 2020	11.70	11.83	11.11	11.22
6577	NYSE	TV	Wed, Jan 29, 2020	12.00	12.02	11.81	11.90
6576	NYSE	TV	Tue, Jan 28, 2020	11.72	12.02	11.72	11.98
6575	NYSE	TV	Mon, Jan 27, 2020	11.84	11.87	11.65	11.72
6574	NYSE	TV	Fri, Jan 24, 2020	12.37	12.37	12.04	12.07
6573	NYSE	TV	Thu, Jan 23, 2020	12.20	12.37	12.04	12.35
6572	NYSE	TV	Wed, Jan 22, 2020	12.10	12.61	12.02	12.35
6571	NYSE	TV	Tue, Jan 21, 2020	12.27	12.29	11.95	12.00
6570	NYSE	TV	Fri, Jan 17, 2020	12.38	12.54	12.32	12.41
6569	NYSE	TV	Thu, Jan 16, 2020	11.89	12.42	11.86	12.30
6568	NYSE	TV	Wed, Jan 15, 2020	11.97	12.20	11.88	11.90
6567	NYSE	TV	Tue, Jan 14, 2020	11.55	12.00	11.50	12.00
6566	NYSE	TV	Mon, Jan 13, 2020	11.60	11.70	11.54	11.63
6565	NYSE	TV	Fri, Jan 10, 2020	11.59	11.67	11.49	11.60
6564	NYSE	TV	Thu, Jan 9, 2020	11.72	11.72	11.47	11.55
6563	NYSE	TV	Wed, Jan 8, 2020	11.50	11.80	11.48	11.65
6562	NYSE	TV	Tue, Jan 7, 2020	11.73	11.73	11.35	11.52
6561	NYSE	TV	Mon, Jan 6, 2020	11.83	11.96	11.70	11.75
6560	NYSE	TV	Fri, Jan 3, 2020	11.87	12.01	11.80	11.88
6559	NYSE	TV	Thu, Jan 2, 2020	11.78	11.98	11.75	11.98
6558	NYSE	TV	Tue, Dec 31, 2019	11.69	11.83	11.68	11.73
6557	NYSE	TV	Mon, Dec 30, 2019	11.87	11.94	11.63	11.67
6556	NYSE	TV	Fri, Dec 27, 2019	11.82	11.98	11.81	11.86
6555	NYSE	TV	Thu, Dec 26, 2019	11.74	11.83	11.64	11.77
6554	NYSE	TV	Tue, Dec 24, 2019	11.77	11.86	11.66	11.68
6553	NYSE	TV	Mon, Dec 23, 2019	11.59	11.78	11.58	11.75
6552	NYSE	TV	Fri, Dec 20, 2019	11.70	11.70	11.46	11.60
6551	NYSE	TV	Thu, Dec 19, 2019	11.47	11.83	11.34	11.65
6550	NYSE	TV	Wed, Dec 18, 2019	11.58	11.58	11.40	11.49
6549	NYSE	TV	Tue, Dec 17, 2019	11.76	11.80	11.55	11.60
6548	NYSE	TV	Mon, Dec 16, 2019	11.90	11.90	11.74	11.75
6547	NYSE	TV	Fri, Dec 13, 2019	11.60	12.04	11.59	11.87
6546	NYSE	TV	Thu, Dec 12, 2019	11.50	11.89	11.38	11.74
6545	NYSE	TV	Wed, Dec 11, 2019	10.97	11.49	10.97	11.44
6544	NYSE	TV	Tue, Dec 10, 2019	10.82	11.10	10.70	10.88
6543	NYSE	TV	Mon, Dec 9, 2019	10.65	10.84	10.60	10.76
6542	NYSE	TV	Fri, Dec 6, 2019	10.64	10.76	10.58	10.64
6541	NYSE	TV	Thu, Dec 5, 2019	10.73	10.79	10.50	10.59
6540	NYSE	TV	Wed, Dec 4, 2019	10.72	10.85	10.67	10.73
6539	NYSE	TV	Tue, Dec 3, 2019	10.56	10.62	10.45	10.61
6538	NYSE	TV	Mon, Dec 2, 2019	10.95	11.02	10.67	10.69
6537	NYSE	TV	Fri, Nov 29, 2019	10.92	11.02	10.92	10.97
6536	NYSE	TV	Wed, Nov 27, 2019	10.87	11.04	10.85	10.96
6535	NYSE	TV	Tue, Nov 26, 2019	11.15	11.21	10.75	10.88
6534	NYSE	TV	Mon, Nov 25, 2019	11.09	11.21	11.05	11.15
6533	NYSE	TV	Fri, Nov 22, 2019	11.14	11.18	11.08	11.10
6532	NYSE	TV	Thu, Nov 21, 2019	11.11	11.14	10.99	11.11
6531	NYSE	TV	Wed, Nov 20, 2019	11.02	11.25	10.99	11.05
6530	NYSE	TV	Tue, Nov 19, 2019	11.29	11.29	11.07	11.14
6529	NYSE	TV	Mon, Nov 18, 2019	11.25	11.34	11.17	11.25
6528	NYSE	TV	Fri, Nov 15, 2019	11.51	11.60	11.24	11.26
6527	NYSE	TV	Thu, Nov 14, 2019	11.20	11.50	11.17	11.47
6526	NYSE	TV	Wed, Nov 13, 2019	11.09	11.38	11.07	11.24
6525	NYSE	TV	Tue, Nov 12, 2019	11.47	11.48	11.15	11.18
6524	NYSE	TV	Mon, Nov 11, 2019	11.20	11.49	11.07	11.44
6523	NYSE	TV	Fri, Nov 8, 2019	11.64	11.77	11.49	11.53
6522	NYSE	TV	Thu, Nov 7, 2019	11.70	11.89	11.65	11.75
6521	NYSE	TV	Wed, Nov 6, 2019	11.51	11.64	11.28	11.61
6520	NYSE	TV	Tue, Nov 5, 2019	11.55	11.64	11.44	11.50
6519	NYSE	TV	Mon, Nov 4, 2019	11.37	11.53	11.36	11.50
6518	NYSE	TV	Fri, Nov 1, 2019	11.11	11.38	11.04	11.30
6517	NYSE	TV	Thu, Oct 31, 2019	11.25	11.26	10.98	11.05
6516	NYSE	TV	Wed, Oct 30, 2019	11.47	11.54	11.20	11.25
6515	NYSE	TV	Tue, Oct 29, 2019	11.55	11.59	11.31	11.49
6514	NYSE	TV	Mon, Oct 28, 2019	11.65	11.82	11.55	11.65
6513	NYSE	TV	Fri, Oct 25, 2019	10.81	11.84	10.81	11.61
6512	NYSE	TV	Thu, Oct 24, 2019	11.14	11.14	10.77	10.77
6511	NYSE	TV	Wed, Oct 23, 2019	10.80	11.06	10.76	11.05
6510	NYSE	TV	Tue, Oct 22, 2019	10.96	11.14	10.84	10.87
6509	NYSE	TV	Mon, Oct 21, 2019	11.00	11.12	10.89	10.96
6508	NYSE	TV	Fri, Oct 18, 2019	11.06	11.16	10.98	10.99
6507	NYSE	TV	Thu, Oct 17, 2019	11.11	11.28	11.01	11.06
6506	NYSE	TV	Wed, Oct 16, 2019	11.09	11.21	10.99	11.12
6505	NYSE	TV	Tue, Oct 15, 2019	11.07	11.15	10.99	11.05
6504	NYSE	TV	Mon, Oct 14, 2019	10.74	11.10	10.63	11.08
6503	NYSE	TV	Fri, Oct 11, 2019	10.37	10.69	10.37	10.65
6502	NYSE	TV	Thu, Oct 10, 2019	9.81	10.27	9.80	10.25
6501	NYSE	TV	Wed, Oct 9, 2019	9.93	10.01	9.73	9.83
6500	NYSE	TV	Tue, Oct 8, 2019	9.78	9.96	9.65	9.84
6499	NYSE	TV	Mon, Oct 7, 2019	9.77	9.97	9.77	9.80
6498	NYSE	TV	Fri, Oct 4, 2019	9.64	9.92	9.64	9.84
6497	NYSE	TV	Thu, Oct 3, 2019	9.48	9.71	9.41	9.61
6496	NYSE	TV	Wed, Oct 2, 2019	9.81	9.83	9.47	9.48
6495	NYSE	TV	Tue, Oct 1, 2019	9.80	9.95	9.73	9.86
6494	NYSE	TV	Mon, Sep 30, 2019	9.49	9.93	9.41	9.78
6493	NYSE	TV	Fri, Sep 27, 2019	9.66	9.75	9.42	9.50
6492	NYSE	TV	Thu, Sep 26, 2019	10.39	10.41	9.58	9.58
6491	NYSE	TV	Wed, Sep 25, 2019	10.48	10.52	10.32	10.40
6490	NYSE	TV	Tue, Sep 24, 2019	10.65	10.69	10.48	10.54
6489	NYSE	TV	Mon, Sep 23, 2019	10.45	10.68	10.39	10.64
6488	NYSE	TV	Fri, Sep 20, 2019	10.37	10.73	10.23	10.54
6487	NYSE	TV	Thu, Sep 19, 2019	10.46	10.55	10.28	10.33
6486	NYSE	TV	Wed, Sep 18, 2019	10.27	10.57	10.27	10.50
6485	NYSE	TV	Tue, Sep 17, 2019	9.88	10.35	9.86	10.32
6484	NYSE	TV	Mon, Sep 16, 2019	9.78	10.05	9.71	9.96
6483	NYSE	TV	Fri, Sep 13, 2019	9.36	9.80	9.36	9.79
6482	NYSE	TV	Thu, Sep 12, 2019	9.42	9.59	9.34	9.36
6481	NYSE	TV	Wed, Sep 11, 2019	9.41	9.47	9.24	9.43
6480	NYSE	TV	Tue, Sep 10, 2019	9.16	9.40	9.13	9.35
6479	NYSE	TV	Mon, Sep 9, 2019	9.26	9.39	9.08	9.18
6478	NYSE	TV	Fri, Sep 6, 2019	8.85	9.22	8.85	9.18
6477	NYSE	TV	Thu, Sep 5, 2019	8.99	9.11	8.76	8.85
6476	NYSE	TV	Wed, Sep 4, 2019	8.56	8.91	8.56	8.85
6475	NYSE	TV	Tue, Sep 3, 2019	8.83	8.83	8.46	8.53
6474	NYSE	TV	Fri, Aug 30, 2019	8.36	8.86	8.31	8.84
6473	NYSE	TV	Thu, Aug 29, 2019	8.11	8.35	8.11	8.31
6472	NYSE	TV	Wed, Aug 28, 2019	7.89	8.16	7.81	8.08
6471	NYSE	TV	Tue, Aug 27, 2019	7.88	8.05	7.83	7.93
6470	NYSE	TV	Mon, Aug 26, 2019	7.75	7.84	7.69	7.82
6469	NYSE	TV	Fri, Aug 23, 2019	7.60	7.88	7.60	7.71
6468	NYSE	TV	Thu, Aug 22, 2019	7.77	7.82	7.56	7.67
6467	NYSE	TV	Wed, Aug 21, 2019	7.95	7.97	7.69	7.76
6466	NYSE	TV	Tue, Aug 20, 2019	7.83	8.05	7.79	7.90
6465	NYSE	TV	Mon, Aug 19, 2019	7.95	8.00	7.88	7.89
6464	NYSE	TV	Fri, Aug 16, 2019	7.84	7.98	7.77	7.90
6463	NYSE	TV	Thu, Aug 15, 2019	7.73	7.85	7.42	7.78
6462	NYSE	TV	Wed, Aug 14, 2019	8.21	8.27	7.68	7.73
6461	NYSE	TV	Tue, Aug 13, 2019	8.56	8.68	8.25	8.28
6460	NYSE	TV	Mon, Aug 12, 2019	8.65	8.70	8.45	8.53
6459	NYSE	TV	Fri, Aug 9, 2019	9.01	9.03	8.71	8.75
6458	NYSE	TV	Thu, Aug 8, 2019	9.16	9.21	8.90	9.00
6457	NYSE	TV	Wed, Aug 7, 2019	8.75	9.17	8.65	9.17
6456	NYSE	TV	Tue, Aug 6, 2019	9.00	9.03	8.71	8.83
6455	NYSE	TV	Mon, Aug 5, 2019	9.40	9.43	8.93	8.93
6454	NYSE	TV	Fri, Aug 2, 2019	9.47	9.57	9.40	9.56
6453	NYSE	TV	Thu, Aug 1, 2019	9.50	9.71	9.40	9.53
6452	NYSE	TV	Wed, Jul 31, 2019	9.31	9.62	9.25	9.51
6451	NYSE	TV	Tue, Jul 30, 2019	9.27	9.32	9.16	9.30
6450	NYSE	TV	Mon, Jul 29, 2019	9.25	9.37	9.18	9.32
6449	NYSE	TV	Fri, Jul 26, 2019	9.44	9.53	9.11	9.25
6448	NYSE	TV	Thu, Jul 25, 2019	9.29	9.45	9.27	9.39
6447	NYSE	TV	Wed, Jul 24, 2019	9.15	9.23	9.10	9.22
6446	NYSE	TV	Tue, Jul 23, 2019	9.10	9.20	8.92	9.10
6445	NYSE	TV	Mon, Jul 22, 2019	9.21	9.25	8.90	9.06
6444	NYSE	TV	Fri, Jul 19, 2019	9.13	9.17	9.00	9.15
6443	NYSE	TV	Thu, Jul 18, 2019	9.05	9.12	8.91	9.11
6442	NYSE	TV	Wed, Jul 17, 2019	9.04	9.19	8.97	9.08
6441	NYSE	TV	Tue, Jul 16, 2019	9.61	9.64	9.00	9.02
6440	NYSE	TV	Mon, Jul 15, 2019	9.55	9.63	9.45	9.59
6439	NYSE	TV	Fri, Jul 12, 2019	9.49	9.61	9.36	9.53
6438	NYSE	TV	Thu, Jul 11, 2019	9.40	9.57	9.28	9.47
6437	NYSE	TV	Wed, Jul 10, 2019	8.85	9.42	8.80	9.30
6436	NYSE	TV	Tue, Jul 9, 2019	8.62	8.76	8.54	8.74
6435	NYSE	TV	Mon, Jul 8, 2019	8.73	8.78	8.45	8.60
6434	NYSE	TV	Fri, Jul 5, 2019	8.65	8.76	8.55	8.76
6433	NYSE	TV	Wed, Jul 3, 2019	8.46	8.65	8.38	8.61
6432	NYSE	TV	Tue, Jul 2, 2019	8.52	8.64	8.46	8.48
6431	NYSE	TV	Mon, Jul 1, 2019	8.55	8.61	8.45	8.50
6430	NYSE	TV	Fri, Jun 28, 2019	8.57	8.61	8.30	8.44
6429	NYSE	TV	Thu, Jun 27, 2019	8.42	8.53	8.23	8.50
6428	NYSE	TV	Wed, Jun 26, 2019	8.51	8.58	8.42	8.46
6427	NYSE	TV	Tue, Jun 25, 2019	8.70	8.70	8.25	8.45
6426	NYSE	TV	Mon, Jun 24, 2019	8.85	8.85	8.63	8.66
6425	NYSE	TV	Fri, Jun 21, 2019	9.01	9.03	8.77	8.92
6424	NYSE	TV	Thu, Jun 20, 2019	9.21	9.30	9.01	9.05
6423	NYSE	TV	Wed, Jun 19, 2019	9.16	9.17	9.01	9.10
6422	NYSE	TV	Tue, Jun 18, 2019	9.10	9.23	9.09	9.16
6421	NYSE	TV	Mon, Jun 17, 2019	8.99	9.13	8.88	9.01
6420	NYSE	TV	Fri, Jun 14, 2019	9.18	9.18	8.90	8.94
6419	NYSE	TV	Thu, Jun 13, 2019	9.39	9.47	9.12	9.18
6418	NYSE	TV	Wed, Jun 12, 2019	9.37	9.44	9.23	9.37
6417	NYSE	TV	Tue, Jun 11, 2019	9.44	9.57	9.38	9.40
6416	NYSE	TV	Mon, Jun 10, 2019	9.47	9.58	9.29	9.39
6415	NYSE	TV	Fri, Jun 7, 2019	9.49	9.51	9.37	9.38
6414	NYSE	TV	Thu, Jun 6, 2019	9.48	9.53	9.26	9.48
6413	NYSE	TV	Wed, Jun 5, 2019	9.54	9.56	9.35	9.48
6412	NYSE	TV	Tue, Jun 4, 2019	9.38	9.51	9.33	9.50
6411	NYSE	TV	Mon, Jun 3, 2019	9.31	9.42	9.24	9.37
6410	NYSE	TV	Fri, May 31, 2019	8.97	9.31	8.97	9.29
6409	NYSE	TV	Thu, May 30, 2019	9.49	9.53	9.29	9.33
6408	NYSE	TV	Wed, May 29, 2019	9.24	9.51	9.14	9.48
6407	NYSE	TV	Tue, May 28, 2019	9.41	9.45	9.18	9.26
6406	NYSE	TV	Fri, May 24, 2019	9.21	9.40	9.21	9.38
6405	NYSE	TV	Thu, May 23, 2019	9.03	9.36	8.96	9.15
6404	NYSE	TV	Wed, May 22, 2019	8.94	9.11	8.92	9.09
6403	NYSE	TV	Tue, May 21, 2019	9.50	9.50	8.95	8.99
6402	NYSE	TV	Mon, May 20, 2019	9.48	9.52	9.39	9.50
6401	NYSE	TV	Fri, May 17, 2019	9.37	9.55	9.35	9.50
6400	NYSE	TV	Thu, May 16, 2019	9.40	9.54	9.31	9.45
6399	NYSE	TV	Wed, May 15, 2019	8.99	9.51	8.96	9.43
6398	NYSE	TV	Tue, May 14, 2019	8.90	9.16	8.87	9.06
6397	NYSE	TV	Mon, May 13, 2019	9.02	9.05	8.74	8.85
6396	NYSE	TV	Fri, May 10, 2019	9.27	9.27	9.01	9.20
6395	NYSE	TV	Thu, May 9, 2019	9.45	9.50	9.20	9.25
6394	NYSE	TV	Wed, May 8, 2019	9.59	9.69	9.47	9.53
6393	NYSE	TV	Tue, May 7, 2019	9.66	9.68	9.47	9.60
6392	NYSE	TV	Mon, May 6, 2019	9.82	9.84	9.68	9.76
6391	NYSE	TV	Fri, May 3, 2019	9.98	10.06	9.86	9.91
6390	NYSE	TV	Thu, May 2, 2019	10.00	10.03	9.86	9.93
6389	NYSE	TV	Wed, May 1, 2019	10.09	10.18	9.96	9.99
6388	NYSE	TV	Tue, Apr 30, 2019	10.23	10.37	10.06	10.14
6387	NYSE	TV	Mon, Apr 29, 2019	10.56	10.62	10.19	10.20
6386	NYSE	TV	Fri, Apr 26, 2019	10.24	10.54	10.24	10.53
6385	NYSE	TV	Thu, Apr 25, 2019	10.25	10.30	10.14	10.26
6384	NYSE	TV	Wed, Apr 24, 2019	10.40	10.51	10.03	10.29
6383	NYSE	TV	Tue, Apr 23, 2019	10.52	10.60	10.40	10.54
6382	NYSE	TV	Mon, Apr 22, 2019	10.68	10.74	10.48	10.57
6381	NYSE	TV	Thu, Apr 18, 2019	10.78	10.88	10.71	10.75
6380	NYSE	TV	Wed, Apr 17, 2019	10.71	10.85	10.67	10.79
6379	NYSE	TV	Tue, Apr 16, 2019	10.43	10.75	10.40	10.74
6378	NYSE	TV	Mon, Apr 15, 2019	10.69	10.69	10.42	10.47
6377	NYSE	TV	Fri, Apr 12, 2019	10.90	10.96	10.65	10.66
6376	NYSE	TV	Thu, Apr 11, 2019	11.11	11.13	10.81	10.82
6375	NYSE	TV	Wed, Apr 10, 2019	11.04	11.25	11.03	11.10
6374	NYSE	TV	Tue, Apr 9, 2019	11.01	11.14	10.94	10.99
6373	NYSE	TV	Mon, Apr 8, 2019	10.99	11.06	10.60	10.99
6372	NYSE	TV	Fri, Apr 5, 2019	11.05	11.32	10.91	11.01
6371	NYSE	TV	Thu, Apr 4, 2019	10.96	11.08	10.93	11.03
6370	NYSE	TV	Wed, Apr 3, 2019	10.99	11.11	10.85	10.95
6369	NYSE	TV	Tue, Apr 2, 2019	11.32	11.42	10.92	10.95
6368	NYSE	TV	Mon, Apr 1, 2019	11.15	11.45	11.11	11.32
6367	NYSE	TV	Fri, Mar 29, 2019	10.71	11.06	10.71	11.06
6366	NYSE	TV	Thu, Mar 28, 2019	10.89	10.93	10.36	10.70
6365	NYSE	TV	Wed, Mar 27, 2019	10.71	11.02	10.71	10.94
6364	NYSE	TV	Tue, Mar 26, 2019	10.59	10.77	10.54	10.69
6363	NYSE	TV	Mon, Mar 25, 2019	10.63	10.71	10.46	10.56
6362	NYSE	TV	Fri, Mar 22, 2019	10.97	10.97	10.61	10.62
6361	NYSE	TV	Thu, Mar 21, 2019	11.00	11.13	10.95	11.05
6360	NYSE	TV	Wed, Mar 20, 2019	11.00	11.06	10.87	11.02
6359	NYSE	TV	Tue, Mar 19, 2019	11.21	11.40	11.00	11.02
6358	NYSE	TV	Mon, Mar 18, 2019	11.09	11.19	11.02	11.14
6357	NYSE	TV	Fri, Mar 15, 2019	11.09	11.19	11.00	11.10
6356	NYSE	TV	Thu, Mar 14, 2019	10.95	11.10	10.89	11.00
6355	NYSE	TV	Wed, Mar 13, 2019	10.96	11.16	10.91	10.99
6354	NYSE	TV	Tue, Mar 12, 2019	10.61	10.99	10.61	10.91
6353	NYSE	TV	Mon, Mar 11, 2019	10.36	10.70	10.34	10.58
6352	NYSE	TV	Fri, Mar 8, 2019	10.28	10.40	10.18	10.30
6351	NYSE	TV	Thu, Mar 7, 2019	10.49	10.61	10.29	10.33
6350	NYSE	TV	Wed, Mar 6, 2019	10.95	11.01	10.43	10.44
6349	NYSE	TV	Tue, Mar 5, 2019	11.23	11.30	10.90	10.98
6348	NYSE	TV	Mon, Mar 4, 2019	11.44	11.55	11.26	11.28
6347	NYSE	TV	Fri, Mar 1, 2019	11.70	11.81	11.29	11.42
6346	NYSE	TV	Thu, Feb 28, 2019	11.74	11.83	11.52	11.68
6345	NYSE	TV	Wed, Feb 27, 2019	11.88	11.97	11.75	11.80
6344	NYSE	TV	Tue, Feb 26, 2019	11.55	12.04	11.45	11.89
6343	NYSE	TV	Mon, Feb 25, 2019	11.95	12.01	11.52	11.56
6342	NYSE	TV	Fri, Feb 22, 2019	12.75	12.75	11.69	11.80
6341	NYSE	TV	Thu, Feb 21, 2019	12.80	12.85	12.70	12.75
6340	NYSE	TV	Wed, Feb 20, 2019	12.65	12.93	12.62	12.80
6339	NYSE	TV	Tue, Feb 19, 2019	12.45	12.76	12.45	12.65
6338	NYSE	TV	Fri, Feb 15, 2019	12.38	12.62	12.38	12.55
6337	NYSE	TV	Thu, Feb 14, 2019	12.32	12.40	12.17	12.38
6336	NYSE	TV	Wed, Feb 13, 2019	12.49	12.59	12.08	12.35
6335	NYSE	TV	Tue, Feb 12, 2019	12.35	12.60	12.30	12.55
6334	NYSE	TV	Mon, Feb 11, 2019	12.36	12.40	12.21	12.25
6333	NYSE	TV	Fri, Feb 8, 2019	12.50	12.50	12.26	12.36
6332	NYSE	TV	Thu, Feb 7, 2019	12.67	12.75	12.16	12.51
6331	NYSE	TV	Wed, Feb 6, 2019	13.00	13.16	12.73	12.74
6330	NYSE	TV	Tue, Feb 5, 2019	12.77	13.08	12.75	12.99
6329	NYSE	TV	Mon, Feb 4, 2019	12.58	12.79	12.54	12.74
6328	NYSE	TV	Fri, Feb 1, 2019	12.95	12.97	12.54	12.74
6327	NYSE	TV	Thu, Jan 31, 2019	12.25	12.62	12.20	12.51
6326	NYSE	TV	Wed, Jan 30, 2019	12.14	12.22	11.69	12.07
6325	NYSE	TV	Tue, Jan 29, 2019	12.40	12.48	12.23	12.27
6324	NYSE	TV	Mon, Jan 28, 2019	12.27	12.71	12.20	12.39
6323	NYSE	TV	Fri, Jan 25, 2019	12.12	12.54	12.12	12.38
6322	NYSE	TV	Thu, Jan 24, 2019	12.10	12.24	11.69	12.11
6321	NYSE	TV	Wed, Jan 23, 2019	12.06	12.14	11.38	11.84
6320	NYSE	TV	Tue, Jan 22, 2019	12.40	12.48	11.92	11.97
6319	NYSE	TV	Fri, Jan 18, 2019	12.72	12.73	12.44	12.46
6318	NYSE	TV	Thu, Jan 17, 2019	12.90	12.90	12.51	12.57
6317	NYSE	TV	Wed, Jan 16, 2019	12.94	13.03	12.78	12.90
6316	NYSE	TV	Tue, Jan 15, 2019	12.60	12.94	12.54	12.94
6315	NYSE	TV	Mon, Jan 14, 2019	12.25	12.84	12.19	12.65
6314	NYSE	TV	Fri, Jan 11, 2019	12.47	12.49	12.21	12.30
6313	NYSE	TV	Thu, Jan 10, 2019	12.65	12.78	12.44	12.45
6312	NYSE	TV	Wed, Jan 9, 2019	12.77	12.90	12.69	12.70
6311	NYSE	TV	Tue, Jan 8, 2019	12.67	13.00	12.59	12.68
6310	NYSE	TV	Mon, Jan 7, 2019	12.35	12.71	12.35	12.62
6309	NYSE	TV	Fri, Jan 4, 2019	12.44	12.78	12.28	12.37
6308	NYSE	TV	Thu, Jan 3, 2019	12.57	12.59	12.22	12.30
6307	NYSE	TV	Wed, Jan 2, 2019	12.44	12.79	12.44	12.70
6306	NYSE	TV	Mon, Dec 31, 2018	12.59	12.71	12.33	12.58
6305	NYSE	TV	Fri, Dec 28, 2018	12.64	12.68	12.44	12.60
6304	NYSE	TV	Thu, Dec 27, 2018	12.42	12.68	12.32	12.63
6303	NYSE	TV	Wed, Dec 26, 2018	12.50	12.62	12.27	12.61
6302	NYSE	TV	Mon, Dec 24, 2018	12.25	12.48	12.25	12.25
6301	NYSE	TV	Fri, Dec 21, 2018	12.49	12.67	12.41	12.48
6300	NYSE	TV	Thu, Dec 20, 2018	12.58	12.89	12.44	12.49
6299	NYSE	TV	Wed, Dec 19, 2018	13.04	13.28	12.49	12.51
6298	NYSE	TV	Tue, Dec 18, 2018	12.93	13.18	12.84	12.99
6297	NYSE	TV	Mon, Dec 17, 2018	13.40	13.53	12.87	12.93
6296	NYSE	TV	Fri, Dec 14, 2018	13.15	13.74	13.03	13.42
6295	NYSE	TV	Thu, Dec 13, 2018	13.25	13.41	13.03	13.30
6294	NYSE	TV	Wed, Dec 12, 2018	13.15	13.43	13.13	13.18
6293	NYSE	TV	Tue, Dec 11, 2018	13.25	13.39	12.88	12.98
6292	NYSE	TV	Mon, Dec 10, 2018	13.62	13.78	13.08	13.17
6291	NYSE	TV	Fri, Dec 7, 2018	13.69	13.87	13.51	13.62
6290	NYSE	TV	Thu, Dec 6, 2018	13.00	13.71	12.81	13.69
6289	NYSE	TV	Tue, Dec 4, 2018	13.70	13.83	13.27	13.30
6288	NYSE	TV	Mon, Dec 3, 2018	14.05	14.25	13.70	13.73
6287	NYSE	TV	Fri, Nov 30, 2018	14.00	14.09	13.61	13.65
6286	NYSE	TV	Thu, Nov 29, 2018	13.94	14.40	13.91	14.06
6285	NYSE	TV	Wed, Nov 28, 2018	13.98	14.18	13.47	14.00
6284	NYSE	TV	Tue, Nov 27, 2018	13.56	14.11	13.31	13.95
6283	NYSE	TV	Mon, Nov 26, 2018	14.46	14.55	13.44	13.65
6282	NYSE	TV	Fri, Nov 23, 2018	14.20	14.46	14.12	14.23
6281	NYSE	TV	Wed, Nov 21, 2018	14.55	14.80	14.28	14.33
6280	NYSE	TV	Tue, Nov 20, 2018	14.51	14.63	14.06	14.43
6279	NYSE	TV	Mon, Nov 19, 2018	14.84	15.09	14.72	14.76
6278	NYSE	TV	Fri, Nov 16, 2018	14.28	15.02	14.16	14.91
6277	NYSE	TV	Thu, Nov 15, 2018	14.21	14.44	13.98	14.26
6276	NYSE	TV	Wed, Nov 14, 2018	14.58	14.90	14.00	14.25
6275	NYSE	TV	Tue, Nov 13, 2018	14.65	14.85	14.25	14.47
6274	NYSE	TV	Mon, Nov 12, 2018	15.01	15.46	14.62	14.62
6273	NYSE	TV	Fri, Nov 9, 2018	14.96	15.50	14.66	15.15
6272	NYSE	TV	Thu, Nov 8, 2018	15.65	16.01	14.97	15.08
6271	NYSE	TV	Wed, Nov 7, 2018	16.22	16.22	15.46	15.98
6270	NYSE	TV	Tue, Nov 6, 2018	15.75	16.12	15.65	16.05
6269	NYSE	TV	Mon, Nov 5, 2018	15.20	15.85	15.18	15.80
6268	NYSE	TV	Fri, Nov 2, 2018	15.36	15.45	15.10	15.24
6267	NYSE	TV	Thu, Nov 1, 2018	14.53	15.42	14.46	15.30
6266	NYSE	TV	Wed, Oct 31, 2018	14.40	14.81	14.36	14.38
6265	NYSE	TV	Tue, Oct 30, 2018	13.53	14.39	13.48	14.28
6264	NYSE	TV	Mon, Oct 29, 2018	14.31	14.31	13.42	13.48
6263	NYSE	TV	Fri, Oct 26, 2018	14.31	14.77	14.11	14.16
6262	NYSE	TV	Thu, Oct 25, 2018	14.61	14.82	14.38	14.48
6261	NYSE	TV	Wed, Oct 24, 2018	15.09	15.21	14.54	14.54
6260	NYSE	TV	Tue, Oct 23, 2018	15.09	15.29	14.80	15.13
6259	NYSE	TV	Mon, Oct 22, 2018	15.96	16.04	15.09	15.21
6258	NYSE	TV	Fri, Oct 19, 2018	15.84	16.14	15.66	15.88
6257	NYSE	TV	Thu, Oct 18, 2018	16.36	16.47	15.72	15.81
6256	NYSE	TV	Wed, Oct 17, 2018	16.69	16.80	16.29	16.51
6255	NYSE	TV	Tue, Oct 16, 2018	16.66	16.74	16.58	16.68
6254	NYSE	TV	Mon, Oct 15, 2018	16.54	16.71	16.35	16.48
6253	NYSE	TV	Fri, Oct 12, 2018	16.75	16.76	16.23	16.53
6252	NYSE	TV	Thu, Oct 11, 2018	16.24	16.66	16.10	16.44
6251	NYSE	TV	Wed, Oct 10, 2018	17.04	17.07	16.28	16.28
6250	NYSE	TV	Tue, Oct 9, 2018	17.10	17.29	16.95	17.13
6249	NYSE	TV	Mon, Oct 8, 2018	16.84	17.30	16.84	17.15
6248	NYSE	TV	Fri, Oct 5, 2018	16.76	17.05	16.64	17.00
6247	NYSE	TV	Thu, Oct 4, 2018	17.49	17.49	16.58	16.74
6246	NYSE	TV	Wed, Oct 3, 2018	18.01	18.05	17.39	17.52
6245	NYSE	TV	Tue, Oct 2, 2018	17.84	18.24	17.66	17.87
6244	NYSE	TV	Mon, Oct 1, 2018	17.87	18.05	17.74	17.90
6243	NYSE	TV	Fri, Sep 28, 2018	17.90	18.10	17.67	17.74
6242	NYSE	TV	Thu, Sep 27, 2018	17.92	18.16	17.69	18.01
6241	NYSE	TV	Wed, Sep 26, 2018	18.35	18.45	17.84	17.91
6240	NYSE	TV	Tue, Sep 25, 2018	18.49	18.64	18.26	18.36
6239	NYSE	TV	Mon, Sep 24, 2018	18.50	18.60	18.26	18.52
6238	NYSE	TV	Fri, Sep 21, 2018	18.62	18.99	18.34	18.52
6237	NYSE	TV	Thu, Sep 20, 2018	18.83	18.96	18.51	18.68
6236	NYSE	TV	Wed, Sep 19, 2018	19.01	19.01	18.70	18.77
6235	NYSE	TV	Tue, Sep 18, 2018	18.59	19.07	18.59	18.77
6234	NYSE	TV	Mon, Sep 17, 2018	18.48	18.95	18.42	18.61
6233	NYSE	TV	Fri, Sep 14, 2018	18.50	18.61	18.22	18.54
6232	NYSE	TV	Thu, Sep 13, 2018	18.14	18.63	18.14	18.42
6231	NYSE	TV	Wed, Sep 12, 2018	17.72	18.35	17.72	18.12
6230	NYSE	TV	Tue, Sep 11, 2018	17.44	17.85	17.12	17.69
6229	NYSE	TV	Mon, Sep 10, 2018	17.80	17.87	17.37	17.55
6228	NYSE	TV	Fri, Sep 7, 2018	17.28	17.98	17.27	17.78
6227	NYSE	TV	Thu, Sep 6, 2018	17.42	17.52	17.24	17.36
6226	NYSE	TV	Wed, Sep 5, 2018	17.42	17.58	17.09	17.35
6225	NYSE	TV	Tue, Sep 4, 2018	17.84	17.84	17.49	17.51
6224	NYSE	TV	Fri, Aug 31, 2018	17.78	18.24	17.60	18.01
6223	NYSE	TV	Thu, Aug 30, 2018	18.26	18.32	17.61	17.71
6222	NYSE	TV	Wed, Aug 29, 2018	18.11	18.62	17.81	18.40
6221	NYSE	TV	Tue, Aug 28, 2018	18.62	18.65	18.02	18.14
6220	NYSE	TV	Mon, Aug 27, 2018	18.43	18.86	18.38	18.61
6219	NYSE	TV	Fri, Aug 24, 2018	18.35	18.58	18.22	18.28
6218	NYSE	TV	Thu, Aug 23, 2018	18.45	18.65	18.24	18.29
6217	NYSE	TV	Wed, Aug 22, 2018	18.40	18.55	18.26	18.47
6216	NYSE	TV	Tue, Aug 21, 2018	18.42	18.61	18.34	18.40
6215	NYSE	TV	Mon, Aug 20, 2018	18.11	18.37	18.11	18.33
6214	NYSE	TV	Fri, Aug 17, 2018	18.39	18.51	17.87	18.18
6213	NYSE	TV	Thu, Aug 16, 2018	18.36	18.57	18.34	18.45
6212	NYSE	TV	Wed, Aug 15, 2018	18.43	18.71	18.12	18.25
6211	NYSE	TV	Tue, Aug 14, 2018	18.53	18.81	18.47	18.66
6210	NYSE	TV	Mon, Aug 13, 2018	18.67	18.78	18.33	18.35
6209	NYSE	TV	Fri, Aug 10, 2018	18.73	18.95	18.42	18.67
6208	NYSE	TV	Thu, Aug 9, 2018	21.21	21.21	18.76	19.00
6207	NYSE	TV	Wed, Aug 8, 2018	19.97	20.01	19.79	19.98
6206	NYSE	TV	Tue, Aug 7, 2018	20.02	20.13	19.89	19.96
6205	NYSE	TV	Mon, Aug 6, 2018	19.99	20.14	19.81	19.97
6204	NYSE	TV	Fri, Aug 3, 2018	19.69	20.01	19.69	19.92
6203	NYSE	TV	Thu, Aug 2, 2018	19.69	19.74	19.54	19.62
6202	NYSE	TV	Wed, Aug 1, 2018	19.77	19.93	19.63	19.90
6201	NYSE	TV	Tue, Jul 31, 2018	20.00	20.15	19.83	19.88
6200	NYSE	TV	Mon, Jul 30, 2018	20.00	20.19	19.85	20.04
6199	NYSE	TV	Fri, Jul 27, 2018	20.00	20.07	19.93	19.99
6198	NYSE	TV	Thu, Jul 26, 2018	19.94	20.33	19.88	19.97
6197	NYSE	TV	Wed, Jul 25, 2018	19.94	20.17	19.91	19.97
6196	NYSE	TV	Tue, Jul 24, 2018	19.94	20.07	19.88	20.00
6195	NYSE	TV	Mon, Jul 23, 2018	20.01	20.20	19.84	19.88
6194	NYSE	TV	Fri, Jul 20, 2018	20.28	20.43	19.91	20.01
6193	NYSE	TV	Thu, Jul 19, 2018	20.66	20.97	20.22	20.26
6192	NYSE	TV	Wed, Jul 18, 2018	20.97	21.12	20.83	20.87
6191	NYSE	TV	Tue, Jul 17, 2018	21.03	21.41	20.93	20.98
6190	NYSE	TV	Mon, Jul 16, 2018	20.50	21.11	20.33	21.09
6189	NYSE	TV	Fri, Jul 13, 2018	20.42	20.55	20.19	20.36
6188	NYSE	TV	Thu, Jul 12, 2018	20.95	20.95	20.42	20.48
6187	NYSE	TV	Wed, Jul 11, 2018	20.35	20.98	20.21	20.80
6186	NYSE	TV	Tue, Jul 10, 2018	20.00	20.75	19.97	20.37
6185	NYSE	TV	Mon, Jul 9, 2018	19.86	19.96	19.51	19.60
6184	NYSE	TV	Fri, Jul 6, 2018	19.19	19.71	19.16	19.63
6183	NYSE	TV	Thu, Jul 5, 2018	19.07	19.47	19.00	19.30
6182	NYSE	TV	Tue, Jul 3, 2018	18.57	18.99	18.52	18.86
6181	NYSE	TV	Mon, Jul 2, 2018	18.73	18.77	18.28	18.44
6180	NYSE	TV	Fri, Jun 29, 2018	18.80	19.26	18.58	18.95
6179	NYSE	TV	Thu, Jun 28, 2018	18.31	18.89	18.31	18.63
6178	NYSE	TV	Wed, Jun 27, 2018	18.13	18.63	18.01	18.33
6177	NYSE	TV	Tue, Jun 26, 2018	18.10	18.33	17.83	18.15
6176	NYSE	TV	Mon, Jun 25, 2018	18.05	18.22	17.74	18.13
6175	NYSE	TV	Fri, Jun 22, 2018	17.69	18.01	17.63	17.90
6174	NYSE	TV	Thu, Jun 21, 2018	17.58	17.99	17.47	17.50
6173	NYSE	TV	Wed, Jun 20, 2018	17.96	18.38	17.82	18.25
6172	NYSE	TV	Tue, Jun 19, 2018	17.82	18.09	17.55	17.74
6171	NYSE	TV	Mon, Jun 18, 2018	16.00	18.08	16.00	17.86
6170	NYSE	TV	Fri, Jun 15, 2018	18.16	18.27	17.97	18.06
6169	NYSE	TV	Thu, Jun 14, 2018	17.50	18.17	17.50	18.12
6168	NYSE	TV	Wed, Jun 13, 2018	17.40	17.89	17.37	17.45
6167	NYSE	TV	Tue, Jun 12, 2018	17.30	17.51	17.28	17.38
6166	NYSE	TV	Mon, Jun 11, 2018	17.34	17.55	17.21	17.28
6165	NYSE	TV	Fri, Jun 8, 2018	17.17	17.47	16.93	17.35
6164	NYSE	TV	Thu, Jun 7, 2018	17.04	17.43	16.96	17.13
6163	NYSE	TV	Wed, Jun 6, 2018	16.94	17.14	16.71	17.00
6162	NYSE	TV	Tue, Jun 5, 2018	17.08	17.16	16.69	16.86
6161	NYSE	TV	Mon, Jun 4, 2018	17.38	17.38	16.91	17.19
6160	NYSE	TV	Fri, Jun 1, 2018	16.96	17.49	16.87	17.26
6159	NYSE	TV	Thu, May 31, 2018	16.86	16.96	16.54	16.76
6158	NYSE	TV	Wed, May 30, 2018	17.14	17.14	16.57	16.91
6157	NYSE	TV	Tue, May 29, 2018	17.50	17.50	16.96	17.07
6156	NYSE	TV	Fri, May 25, 2018	17.23	17.95	17.23	17.71
6155	NYSE	TV	Thu, May 24, 2018	17.86	17.99	17.65	17.77
6154	NYSE	TV	Wed, May 23, 2018	17.58	17.94	17.27	17.86
6153	NYSE	TV	Tue, May 22, 2018	17.52	17.90	17.35	17.75
6152	NYSE	TV	Mon, May 21, 2018	17.81	17.91	17.46	17.49
6151	NYSE	TV	Fri, May 18, 2018	17.69	17.82	17.50	17.77
6150	NYSE	TV	Thu, May 17, 2018	18.16	18.17	17.75	17.80
6149	NYSE	TV	Wed, May 16, 2018	18.09	18.22	17.76	18.18
6148	NYSE	TV	Tue, May 15, 2018	18.14	18.20	17.66	17.92
6147	NYSE	TV	Mon, May 14, 2018	18.62	18.74	18.23	18.23
6146	NYSE	TV	Fri, May 11, 2018	18.54	18.78	18.40	18.62
6145	NYSE	TV	Thu, May 10, 2018	18.68	18.75	18.52	18.60
6144	NYSE	TV	Wed, May 9, 2018	17.99	18.53	17.99	18.46
6143	NYSE	TV	Tue, May 8, 2018	17.60	18.04	17.58	17.91
6142	NYSE	TV	Mon, May 7, 2018	17.56	17.90	17.51	17.61
6141	NYSE	TV	Fri, May 4, 2018	17.20	17.53	17.08	17.48
6140	NYSE	TV	Thu, May 3, 2018	17.55	17.67	17.19	17.28
6139	NYSE	TV	Wed, May 2, 2018	17.90	18.03	17.48	17.54
6138	NYSE	TV	Tue, May 1, 2018	17.94	18.27	17.34	17.84
6137	NYSE	TV	Mon, Apr 30, 2018	17.96	18.07	17.73	17.92
6136	NYSE	TV	Fri, Apr 27, 2018	17.21	18.58	17.21	17.94
6135	NYSE	TV	Thu, Apr 26, 2018	17.42	17.85	17.02	17.05
6134	NYSE	TV	Wed, Apr 25, 2018	17.37	17.46	17.25	17.39
6133	NYSE	TV	Tue, Apr 24, 2018	17.64	17.76	17.40	17.45
6132	NYSE	TV	Mon, Apr 23, 2018	17.71	17.71	17.51	17.58
6131	NYSE	TV	Fri, Apr 20, 2018	17.72	17.77	17.35	17.71
6130	NYSE	TV	Thu, Apr 19, 2018	18.13	18.23	17.68	17.77
6129	NYSE	TV	Wed, Apr 18, 2018	18.16	18.39	18.14	18.19
6128	NYSE	TV	Tue, Apr 17, 2018	17.75	18.20	17.72	18.14
6127	NYSE	TV	Mon, Apr 16, 2018	17.63	17.91	17.41	17.76
6126	NYSE	TV	Fri, Apr 13, 2018	17.62	17.72	17.47	17.59
6125	NYSE	TV	Thu, Apr 12, 2018	17.35	17.62	17.26	17.58
6124	NYSE	TV	Wed, Apr 11, 2018	17.28	17.76	17.11	17.34
6123	NYSE	TV	Tue, Apr 10, 2018	18.03	18.05	17.18	17.32
6122	NYSE	TV	Mon, Apr 9, 2018	18.00	18.36	17.95	18.02
6121	NYSE	TV	Fri, Apr 6, 2018	17.51	18.20	17.32	18.16
6120	NYSE	TV	Thu, Apr 5, 2018	17.46	17.60	17.07	17.53
6119	NYSE	TV	Wed, Apr 4, 2018	16.36	17.50	16.17	17.46
6118	NYSE	TV	Tue, Apr 3, 2018	16.03	16.56	15.76	16.50
6117	NYSE	TV	Mon, Apr 2, 2018	15.93	16.10	15.71	16.07
6116	NYSE	TV	Thu, Mar 29, 2018	15.83	16.03	15.83	15.96
6115	NYSE	TV	Wed, Mar 28, 2018	15.88	15.88	15.56	15.81
6114	NYSE	TV	Tue, Mar 27, 2018	15.58	15.97	15.57	15.82
6113	NYSE	TV	Mon, Mar 26, 2018	15.40	15.56	15.01	15.50
6112	NYSE	TV	Fri, Mar 23, 2018	15.30	15.42	14.87	15.21
6111	NYSE	TV	Thu, Mar 22, 2018	14.52	15.39	14.45	15.30
6110	NYSE	TV	Wed, Mar 21, 2018	14.64	14.85	14.20	14.58
6109	NYSE	TV	Tue, Mar 20, 2018	15.44	15.49	14.48	14.56
6108	NYSE	TV	Mon, Mar 19, 2018	15.63	15.74	15.16	15.38
6107	NYSE	TV	Fri, Mar 16, 2018	15.90	16.00	15.65	15.69
6106	NYSE	TV	Thu, Mar 15, 2018	16.42	16.43	15.92	15.93
6105	NYSE	TV	Wed, Mar 14, 2018	16.70	16.74	16.35	16.41
6104	NYSE	TV	Tue, Mar 13, 2018	17.07	17.07	16.62	16.62
6103	NYSE	TV	Mon, Mar 12, 2018	17.00	17.11	16.97	17.04
6102	NYSE	TV	Fri, Mar 9, 2018	17.05	17.11	16.66	17.01
6101	NYSE	TV	Thu, Mar 8, 2018	16.93	17.08	16.88	16.94
6100	NYSE	TV	Wed, Mar 7, 2018	16.79	16.91	16.68	16.89
6099	NYSE	TV	Tue, Mar 6, 2018	17.16	17.34	16.88	16.88
6098	NYSE	TV	Mon, Mar 5, 2018	16.85	17.05	16.81	16.99
6097	NYSE	TV	Fri, Mar 2, 2018	16.73	17.17	16.64	17.00
6096	NYSE	TV	Thu, Mar 1, 2018	16.95	17.16	16.65	16.88
6095	NYSE	TV	Wed, Feb 28, 2018	17.61	17.61	17.01	17.01
6094	NYSE	TV	Tue, Feb 27, 2018	18.21	18.26	17.56	17.57
6093	NYSE	TV	Mon, Feb 26, 2018	18.05	18.35	17.85	18.22
6092	NYSE	TV	Fri, Feb 23, 2018	18.58	18.68	17.98	18.07
6091	NYSE	TV	Thu, Feb 22, 2018	18.40	18.77	18.40	18.48
6090	NYSE	TV	Wed, Feb 21, 2018	19.34	19.45	18.11	18.25
6089	NYSE	TV	Tue, Feb 20, 2018	19.06	19.39	19.03	19.23
6088	NYSE	TV	Fri, Feb 16, 2018	19.19	19.78	19.18	19.23
6087	NYSE	TV	Thu, Feb 15, 2018	19.17	19.54	18.99	19.11
6086	NYSE	TV	Wed, Feb 14, 2018	18.71	19.11	18.71	19.00
6085	NYSE	TV	Tue, Feb 13, 2018	18.90	19.06	18.75	18.83
6084	NYSE	TV	Mon, Feb 12, 2018	18.90	19.22	18.86	18.99
6083	NYSE	TV	Fri, Feb 9, 2018	18.81	18.86	18.12	18.73
6082	NYSE	TV	Thu, Feb 8, 2018	19.71	19.77	18.58	18.60
6081	NYSE	TV	Wed, Feb 7, 2018	19.94	20.13	19.62	19.62
6080	NYSE	TV	Tue, Feb 6, 2018	19.44	20.06	19.33	19.97
6079	NYSE	TV	Mon, Feb 5, 2018	20.50	20.61	19.62	19.73
6078	NYSE	TV	Fri, Feb 2, 2018	20.80	20.80	20.45	20.53
6077	NYSE	TV	Thu, Feb 1, 2018	20.72	21.18	20.55	20.95
6076	NYSE	TV	Wed, Jan 31, 2018	20.59	20.75	20.47	20.70
6075	NYSE	TV	Tue, Jan 30, 2018	20.64	20.73	20.42	20.46
6074	NYSE	TV	Mon, Jan 29, 2018	20.47	20.91	20.47	20.70
6073	NYSE	TV	Fri, Jan 26, 2018	20.83	20.88	18.83	20.66
6072	NYSE	TV	Thu, Jan 25, 2018	21.15	21.34	20.88	20.95
6071	NYSE	TV	Wed, Jan 24, 2018	20.65	21.11	20.65	21.04
6070	NYSE	TV	Tue, Jan 23, 2018	20.38	20.69	20.32	20.62
6069	NYSE	TV	Mon, Jan 22, 2018	20.21	20.48	20.00	20.47
6068	NYSE	TV	Fri, Jan 19, 2018	20.09	20.24	19.99	20.13
6067	NYSE	TV	Thu, Jan 18, 2018	19.79	20.13	19.70	20.11
6066	NYSE	TV	Wed, Jan 17, 2018	19.56	19.87	19.49	19.75
6065	NYSE	TV	Tue, Jan 16, 2018	19.20	19.65	19.20	19.50
6064	NYSE	TV	Fri, Jan 12, 2018	18.91	19.16	18.80	19.08
6063	NYSE	TV	Thu, Jan 11, 2018	18.88	18.96	18.73	18.89
6062	NYSE	TV	Wed, Jan 10, 2018	18.85	19.02	18.56	18.81
6061	NYSE	TV	Tue, Jan 9, 2018	19.32	19.43	18.89	18.95
6060	NYSE	TV	Mon, Jan 8, 2018	19.20	19.45	19.14	19.36
6059	NYSE	TV	Fri, Jan 5, 2018	19.21	19.39	19.07	19.31
6058	NYSE	TV	Thu, Jan 4, 2018	19.41	19.47	19.06	19.16
6057	NYSE	TV	Wed, Jan 3, 2018	19.21	19.44	18.97	19.33
6056	NYSE	TV	Tue, Jan 2, 2018	18.82	19.45	18.82	19.25
6055	NYSE	TV	Fri, Dec 29, 2017	18.70	18.82	18.64	18.67
6054	NYSE	TV	Thu, Dec 28, 2017	18.79	18.84	18.60	18.71
6053	NYSE	TV	Wed, Dec 27, 2017	18.87	18.87	18.72	18.76
6052	NYSE	TV	Tue, Dec 26, 2017	18.94	18.95	18.70	18.77
6051	NYSE	TV	Fri, Dec 22, 2017	19.19	19.19	18.83	18.92
6050	NYSE	TV	Thu, Dec 21, 2017	19.24	19.32	19.06	19.12
6049	NYSE	TV	Wed, Dec 20, 2017	19.16	19.41	18.99	19.12
6048	NYSE	TV	Tue, Dec 19, 2017	19.19	19.36	18.82	19.17
6047	NYSE	TV	Mon, Dec 18, 2017	19.59	19.59	18.67	19.19
6046	NYSE	TV	Fri, Dec 15, 2017	19.34	19.53	19.07	19.23
6045	NYSE	TV	Thu, Dec 14, 2017	18.98	19.13	18.88	19.08
6044	NYSE	TV	Wed, Dec 13, 2017	18.80	18.96	18.62	18.94
6043	NYSE	TV	Tue, Dec 12, 2017	18.61	18.76	18.50	18.72
6042	NYSE	TV	Mon, Dec 11, 2017	18.76	18.78	18.54	18.64
6041	NYSE	TV	Fri, Dec 8, 2017	18.73	18.89	18.34	18.68
6040	NYSE	TV	Thu, Dec 7, 2017	18.48	18.67	18.45	18.59
6039	NYSE	TV	Wed, Dec 6, 2017	18.63	18.78	18.44	18.59
6038	NYSE	TV	Tue, Dec 5, 2017	18.62	18.87	18.53	18.79
6037	NYSE	TV	Mon, Dec 4, 2017	18.50	18.88	18.48	18.81
6036	NYSE	TV	Fri, Dec 1, 2017	18.58	18.84	18.24	18.30
6035	NYSE	TV	Thu, Nov 30, 2017	18.27	18.82	18.18	18.66
6034	NYSE	TV	Wed, Nov 29, 2017	17.56	18.13	17.37	18.05
6033	NYSE	TV	Tue, Nov 28, 2017	18.06	18.26	17.24	17.52
6032	NYSE	TV	Mon, Nov 27, 2017	18.49	18.53	18.06	18.07
6031	NYSE	TV	Fri, Nov 24, 2017	18.54	18.69	18.37	18.41
6030	NYSE	TV	Wed, Nov 22, 2017	18.83	18.90	18.48	18.59
6029	NYSE	TV	Tue, Nov 21, 2017	18.55	18.91	18.55	18.70
6028	NYSE	TV	Mon, Nov 20, 2017	18.73	18.78	18.43	18.59
6027	NYSE	TV	Fri, Nov 17, 2017	19.15	19.20	18.63	18.68
6026	NYSE	TV	Thu, Nov 16, 2017	19.29	19.38	19.06	19.11
6025	NYSE	TV	Wed, Nov 15, 2017	19.44	19.94	19.22	19.25
6024	NYSE	TV	Tue, Nov 14, 2017	20.02	20.02	19.42	19.50
6023	NYSE	TV	Mon, Nov 13, 2017	19.77	20.09	19.61	19.98
6022	NYSE	TV	Fri, Nov 10, 2017	20.25	20.30	19.70	19.70
6021	NYSE	TV	Thu, Nov 9, 2017	20.32	20.51	20.18	20.19
6020	NYSE	TV	Wed, Nov 8, 2017	20.63	20.75	20.50	20.51
6019	NYSE	TV	Tue, Nov 7, 2017	20.71	20.96	20.29	20.69
6018	NYSE	TV	Mon, Nov 6, 2017	20.73	20.86	20.31	20.69
6017	NYSE	TV	Fri, Nov 3, 2017	21.02	21.18	20.11	20.73
6016	NYSE	TV	Thu, Nov 2, 2017	21.59	21.62	21.00	21.11
6015	NYSE	TV	Wed, Nov 1, 2017	22.00	22.02	21.53	21.62
6014	NYSE	TV	Tue, Oct 31, 2017	22.38	22.40	21.87	21.89
6013	NYSE	TV	Mon, Oct 30, 2017	22.40	22.56	22.27	22.34
6012	NYSE	TV	Fri, Oct 27, 2017	23.75	23.80	21.94	22.54
6011	NYSE	TV	Thu, Oct 26, 2017	23.90	23.98	23.72	23.88
6010	NYSE	TV	Wed, Oct 25, 2017	23.65	23.80	23.59	23.75
6009	NYSE	TV	Tue, Oct 24, 2017	23.50	23.66	23.40	23.58
6008	NYSE	TV	Mon, Oct 23, 2017	23.85	23.92	23.46	23.58
6007	NYSE	TV	Fri, Oct 20, 2017	23.68	24.04	23.65	23.84
6006	NYSE	TV	Thu, Oct 19, 2017	23.43	23.72	23.31	23.66
6005	NYSE	TV	Wed, Oct 18, 2017	23.62	23.72	23.35	23.55
6004	NYSE	TV	Tue, Oct 17, 2017	23.25	23.72	23.10	23.65
6003	NYSE	TV	Mon, Oct 16, 2017	23.31	23.35	22.77	23.17
6002	NYSE	TV	Fri, Oct 13, 2017	23.16	23.35	23.10	23.30
6001	NYSE	TV	Thu, Oct 12, 2017	23.47	23.49	23.16	23.17
6000	NYSE	TV	Wed, Oct 11, 2017	23.45	23.58	23.33	23.58
5999	NYSE	TV	Tue, Oct 10, 2017	23.24	23.63	23.24	23.42
5998	NYSE	TV	Mon, Oct 9, 2017	23.82	23.99	23.38	23.48
5997	NYSE	TV	Fri, Oct 6, 2017	24.46	24.46	23.83	24.06
5996	NYSE	TV	Thu, Oct 5, 2017	24.66	24.81	24.53	24.56
5995	NYSE	TV	Wed, Oct 4, 2017	24.65	24.75	24.58	24.64
5994	NYSE	TV	Tue, Oct 3, 2017	24.67	24.70	24.52	24.61
5993	NYSE	TV	Mon, Oct 2, 2017	24.74	24.86	24.54	24.64
5992	NYSE	TV	Fri, Sep 29, 2017	24.43	24.80	24.38	24.67
5991	NYSE	TV	Thu, Sep 28, 2017	24.50	24.64	24.24	24.47
5990	NYSE	TV	Wed, Sep 27, 2017	24.80	24.95	24.36	24.56
5989	NYSE	TV	Tue, Sep 26, 2017	24.95	25.05	24.76	24.80
5988	NYSE	TV	Mon, Sep 25, 2017	24.91	25.05	24.76	24.99
5987	NYSE	TV	Fri, Sep 22, 2017	25.08	25.13	24.95	25.05
5986	NYSE	TV	Thu, Sep 21, 2017	24.90	25.06	24.67	25.01
5985	NYSE	TV	Wed, Sep 20, 2017	24.93	25.08	24.77	24.91
5984	NYSE	TV	Tue, Sep 19, 2017	25.10	25.23	24.86	24.89
5983	NYSE	TV	Mon, Sep 18, 2017	25.07	25.31	25.01	25.16
5982	NYSE	TV	Fri, Sep 15, 2017	25.07	25.25	24.99	25.05
5981	NYSE	TV	Thu, Sep 14, 2017	25.23	25.30	24.99	25.08
5980	NYSE	TV	Wed, Sep 13, 2017	25.18	25.29	24.95	25.23
5979	NYSE	TV	Tue, Sep 12, 2017	25.15	25.24	25.01	25.18
5978	NYSE	TV	Mon, Sep 11, 2017	25.21	25.34	24.97	25.19
5977	NYSE	TV	Fri, Sep 8, 2017	24.79	25.11	24.65	25.01
5976	NYSE	TV	Thu, Sep 7, 2017	24.94	25.25	24.69	24.83
5975	NYSE	TV	Wed, Sep 6, 2017	25.01	25.25	24.84	24.97
5974	NYSE	TV	Tue, Sep 5, 2017	25.54	25.54	24.82	24.94
5973	NYSE	TV	Fri, Sep 1, 2017	25.97	25.99	25.46	25.58
5972	NYSE	TV	Thu, Aug 31, 2017	25.98	25.99	25.60	25.83
5971	NYSE	TV	Wed, Aug 30, 2017	26.06	26.10	25.74	25.96
5970	NYSE	TV	Tue, Aug 29, 2017	25.90	26.15	25.82	26.01
5969	NYSE	TV	Mon, Aug 28, 2017	26.30	26.35	25.92	26.04
5968	NYSE	TV	Fri, Aug 25, 2017	25.88	26.43	25.73	26.33
5967	NYSE	TV	Thu, Aug 24, 2017	25.90	25.90	25.70	25.81
5966	NYSE	TV	Wed, Aug 23, 2017	25.44	25.88	25.44	25.77
5965	NYSE	TV	Tue, Aug 22, 2017	25.62	25.90	25.62	25.70
5964	NYSE	TV	Mon, Aug 21, 2017	25.52	25.86	25.39	25.73
5963	NYSE	TV	Fri, Aug 18, 2017	25.56	25.69	25.20	25.44
5962	NYSE	TV	Thu, Aug 17, 2017	25.80	25.90	25.52	25.59
5961	NYSE	TV	Wed, Aug 16, 2017	25.98	26.04	25.64	25.88
5960	NYSE	TV	Tue, Aug 15, 2017	25.94	26.12	25.71	25.91
5959	NYSE	TV	Mon, Aug 14, 2017	26.08	26.12	25.83	25.90
5958	NYSE	TV	Fri, Aug 11, 2017	25.66	26.19	25.66	25.90
5957	NYSE	TV	Thu, Aug 10, 2017	25.97	26.09	25.70	26.01
5956	NYSE	TV	Wed, Aug 9, 2017	26.14	26.25	25.85	26.20
5955	NYSE	TV	Tue, Aug 8, 2017	26.27	26.64	26.14	26.31
5954	NYSE	TV	Mon, Aug 7, 2017	26.53	26.53	26.06	26.30
5953	NYSE	TV	Fri, Aug 4, 2017	26.61	26.70	26.31	26.46
5952	NYSE	TV	Thu, Aug 3, 2017	26.79	26.91	26.48	26.52
5951	NYSE	TV	Wed, Aug 2, 2017	27.09	27.23	26.68	26.79
5950	NYSE	TV	Tue, Aug 1, 2017	26.83	27.37	26.80	27.27
5949	NYSE	TV	Mon, Jul 31, 2017	26.68	26.69	26.12	26.62
5948	NYSE	TV	Fri, Jul 28, 2017	26.25	26.75	26.25	26.74
5947	NYSE	TV	Thu, Jul 27, 2017	26.90	27.07	26.37	26.49
5946	NYSE	TV	Wed, Jul 26, 2017	26.60	26.98	26.42	26.92
5945	NYSE	TV	Tue, Jul 25, 2017	26.43	26.58	26.36	26.50
5944	NYSE	TV	Mon, Jul 24, 2017	26.27	26.46	25.84	26.39
5943	NYSE	TV	Fri, Jul 21, 2017	26.01	26.37	25.90	26.21
5942	NYSE	TV	Thu, Jul 20, 2017	26.17	26.24	25.96	26.10
5941	NYSE	TV	Wed, Jul 19, 2017	26.28	26.58	25.96	26.17
5940	NYSE	TV	Tue, Jul 18, 2017	26.33	26.40	26.05	26.27
5939	NYSE	TV	Mon, Jul 17, 2017	26.00	26.42	25.80	26.28
5938	NYSE	TV	Fri, Jul 14, 2017	26.45	26.59	25.92	26.05
5937	NYSE	TV	Thu, Jul 13, 2017	25.82	26.32	25.72	26.22
5936	NYSE	TV	Wed, Jul 12, 2017	26.55	26.94	25.66	25.81
5935	NYSE	TV	Tue, Jul 11, 2017	25.03	26.80	24.71	26.38
5934	NYSE	TV	Mon, Jul 10, 2017	24.91	26.34	24.91	25.93
5933	NYSE	TV	Fri, Jul 7, 2017	24.87	25.00	24.69	24.84
5932	NYSE	TV	Thu, Jul 6, 2017	24.85	24.91	24.71	24.85
5931	NYSE	TV	Wed, Jul 5, 2017	24.64	25.05	24.51	24.99
5930	NYSE	TV	Mon, Jul 3, 2017	24.56	24.70	24.39	24.65
5929	NYSE	TV	Fri, Jun 30, 2017	24.33	24.60	24.21	24.37
5928	NYSE	TV	Thu, Jun 29, 2017	25.19	25.19	24.09	24.29
5927	NYSE	TV	Wed, Jun 28, 2017	24.81	25.20	24.81	25.16
5926	NYSE	TV	Tue, Jun 27, 2017	24.76	24.82	24.57	24.72
5925	NYSE	TV	Mon, Jun 26, 2017	24.58	25.01	24.56	24.91
5924	NYSE	TV	Fri, Jun 23, 2017	24.05	24.51	23.88	24.47
5923	NYSE	TV	Thu, Jun 22, 2017	23.88	24.12	23.73	23.99
5922	NYSE	TV	Wed, Jun 21, 2017	23.74	23.86	23.49	23.79
5921	NYSE	TV	Tue, Jun 20, 2017	24.06	24.06	23.73	23.78
5920	NYSE	TV	Mon, Jun 19, 2017	24.49	24.61	23.77	24.09
5919	NYSE	TV	Fri, Jun 16, 2017	24.67	24.68	24.34	24.48
5918	NYSE	TV	Thu, Jun 15, 2017	24.54	24.72	23.98	24.47
5917	NYSE	TV	Wed, Jun 14, 2017	24.89	24.89	24.50	24.75
5916	NYSE	TV	Tue, Jun 13, 2017	24.61	24.73	24.37	24.64
5915	NYSE	TV	Mon, Jun 12, 2017	24.19	24.53	24.13	24.50
5914	NYSE	TV	Fri, Jun 9, 2017	24.15	24.30	24.05	24.24
5913	NYSE	TV	Thu, Jun 8, 2017	24.40	24.47	24.11	24.25
5912	NYSE	TV	Wed, Jun 7, 2017	24.56	24.80	24.31	24.39
5911	NYSE	TV	Tue, Jun 6, 2017	24.63	24.71	24.47	24.50
5910	NYSE	TV	Mon, Jun 5, 2017	24.37	24.72	24.24	24.72
5909	NYSE	TV	Fri, Jun 2, 2017	24.48	24.53	24.19	24.34
5908	NYSE	TV	Thu, Jun 1, 2017	24.29	24.70	24.21	24.35
5907	NYSE	TV	Wed, May 31, 2017	24.39	24.55	24.07	24.28
5906	NYSE	TV	Tue, May 30, 2017	24.72	25.01	24.35	24.38
5905	NYSE	TV	Fri, May 26, 2017	24.90	25.15	24.79	25.14
5904	NYSE	TV	Thu, May 25, 2017	24.94	25.03	24.73	24.90
5903	NYSE	TV	Wed, May 24, 2017	24.48	25.06	24.48	24.96
5902	NYSE	TV	Tue, May 23, 2017	24.32	24.53	24.16	24.33
5901	NYSE	TV	Mon, May 22, 2017	24.26	24.39	24.14	24.29
5900	NYSE	TV	Fri, May 19, 2017	23.57	24.34	22.90	24.21
5899	NYSE	TV	Thu, May 18, 2017	23.93	24.17	23.72	24.06
5898	NYSE	TV	Wed, May 17, 2017	24.58	24.62	24.11	24.18
5897	NYSE	TV	Tue, May 16, 2017	24.91	24.91	24.65	24.71
5896	NYSE	TV	Mon, May 15, 2017	24.79	24.86	24.57	24.84
5895	NYSE	TV	Fri, May 12, 2017	24.74	24.84	24.56	24.69
5894	NYSE	TV	Thu, May 11, 2017	24.89	24.91	24.50	24.72
5893	NYSE	TV	Wed, May 10, 2017	24.82	24.99	24.52	24.94
5892	NYSE	TV	Tue, May 9, 2017	24.68	24.77	24.44	24.72
5891	NYSE	TV	Mon, May 8, 2017	24.60	24.68	24.22	24.62
5890	NYSE	TV	Fri, May 5, 2017	24.25	24.95	24.24	24.56
5889	NYSE	TV	Thu, May 4, 2017	24.56	24.59	24.06	24.21
5888	NYSE	TV	Wed, May 3, 2017	24.87	25.47	24.46	24.54
5887	NYSE	TV	Tue, May 2, 2017	24.55	24.86	24.36	24.82
5886	NYSE	TV	Mon, May 1, 2017	24.24	24.60	23.99	24.48
5885	NYSE	TV	Fri, Apr 28, 2017	24.24	24.50	24.11	24.30
5884	NYSE	TV	Thu, Apr 27, 2017	24.87	24.91	23.64	24.29
5883	NYSE	TV	Wed, Apr 26, 2017	26.40	26.40	24.94	25.38
5882	NYSE	TV	Tue, Apr 25, 2017	25.48	26.05	25.13	25.94
5881	NYSE	TV	Mon, Apr 24, 2017	25.68	25.72	25.11	25.41
5880	NYSE	TV	Fri, Apr 21, 2017	25.41	25.54	24.97	25.14
5879	NYSE	TV	Thu, Apr 20, 2017	25.98	26.08	25.35	25.41
5878	NYSE	TV	Wed, Apr 19, 2017	26.14	26.14	25.62	25.79
5877	NYSE	TV	Tue, Apr 18, 2017	25.90	26.23	25.86	26.07
5876	NYSE	TV	Mon, Apr 17, 2017	25.86	26.22	25.81	26.07
5875	NYSE	TV	Thu, Apr 13, 2017	26.08	26.25	25.77	25.77
5874	NYSE	TV	Wed, Apr 12, 2017	26.37	26.50	25.65	26.04
5873	NYSE	TV	Tue, Apr 11, 2017	26.36	26.44	25.85	26.24
5872	NYSE	TV	Mon, Apr 10, 2017	26.08	26.26	25.94	26.19
5871	NYSE	TV	Fri, Apr 7, 2017	25.74	26.16	25.62	26.01
5870	NYSE	TV	Thu, Apr 6, 2017	25.90	25.90	25.38	25.74
5869	NYSE	TV	Wed, Apr 5, 2017	25.96	26.08	25.67	25.80
5868	NYSE	TV	Tue, Apr 4, 2017	25.41	25.91	25.08	25.86
5867	NYSE	TV	Mon, Apr 3, 2017	25.89	26.02	25.33	25.44
5866	NYSE	TV	Fri, Mar 31, 2017	25.92	26.11	25.72	25.94
5865	NYSE	TV	Thu, Mar 30, 2017	25.91	26.19	25.83	26.13
5864	NYSE	TV	Wed, Mar 29, 2017	26.14	26.26	25.80	26.02
5863	NYSE	TV	Tue, Mar 28, 2017	26.38	26.45	26.07	26.10
5862	NYSE	TV	Mon, Mar 27, 2017	25.83	26.45	25.69	26.34
5861	NYSE	TV	Fri, Mar 24, 2017	25.90	26.10	25.80	26.00
5860	NYSE	TV	Thu, Mar 23, 2017	25.89	26.03	25.75	25.82
5859	NYSE	TV	Wed, Mar 22, 2017	26.15	26.15	25.62	25.91
5858	NYSE	TV	Tue, Mar 21, 2017	26.65	26.94	26.05	26.09
5857	NYSE	TV	Mon, Mar 20, 2017	26.50	26.69	26.36	26.51
5856	NYSE	TV	Fri, Mar 17, 2017	26.51	26.55	26.24	26.41
5855	NYSE	TV	Thu, Mar 16, 2017	26.24	26.66	25.85	26.52
5854	NYSE	TV	Wed, Mar 15, 2017	25.96	26.21	25.62	26.14
5853	NYSE	TV	Tue, Mar 14, 2017	25.38	25.84	25.23	25.70
5852	NYSE	TV	Mon, Mar 13, 2017	25.79	26.10	25.50	25.54
5851	NYSE	TV	Fri, Mar 10, 2017	25.93	25.93	25.28	25.47
5850	NYSE	TV	Thu, Mar 9, 2017	25.51	25.93	25.31	25.59
5849	NYSE	TV	Wed, Mar 8, 2017	25.04	25.67	24.99	25.58
5848	NYSE	TV	Tue, Mar 7, 2017	25.71	25.94	25.65	25.72
5847	NYSE	TV	Mon, Mar 6, 2017	25.78	26.04	25.58	25.96
5846	NYSE	TV	Fri, Mar 3, 2017	25.80	26.21	25.49	25.84
5845	NYSE	TV	Thu, Mar 2, 2017	25.61	25.64	25.34	25.57
5844	NYSE	TV	Wed, Mar 1, 2017	25.66	25.86	25.30	25.77
5843	NYSE	TV	Tue, Feb 28, 2017	26.39	26.55	25.44	25.51
5842	NYSE	TV	Mon, Feb 27, 2017	26.71	26.85	26.30	26.79
5841	NYSE	TV	Fri, Feb 24, 2017	25.65	26.44	25.46	26.44
5840	NYSE	TV	Thu, Feb 23, 2017	23.70	25.91	23.65	25.75
5839	NYSE	TV	Wed, Feb 22, 2017	23.83	23.83	23.12	23.32
5838	NYSE	TV	Tue, Feb 21, 2017	23.13	23.50	23.06	23.40
5837	NYSE	TV	Fri, Feb 17, 2017	22.72	23.27	22.72	23.11
5836	NYSE	TV	Thu, Feb 16, 2017	23.06	23.40	22.99	23.02
5835	NYSE	TV	Wed, Feb 15, 2017	22.68	23.33	22.65	23.10
5834	NYSE	TV	Tue, Feb 14, 2017	23.22	23.22	22.67	22.83
5833	NYSE	TV	Mon, Feb 13, 2017	23.49	23.49	23.05	23.23
5832	NYSE	TV	Fri, Feb 10, 2017	22.96	23.51	22.91	23.36
5831	NYSE	TV	Thu, Feb 9, 2017	22.77	23.04	22.43	22.87
5830	NYSE	TV	Wed, Feb 8, 2017	22.66	22.78	22.33	22.71
5829	NYSE	TV	Tue, Feb 7, 2017	22.16	22.52	22.07	22.51
5828	NYSE	TV	Mon, Feb 6, 2017	21.99	22.38	21.98	22.28
5827	NYSE	TV	Fri, Feb 3, 2017	22.22	22.32	22.05	22.15
5826	NYSE	TV	Thu, Feb 2, 2017	22.22	22.40	21.94	22.10
5825	NYSE	TV	Wed, Feb 1, 2017	22.58	22.62	21.91	22.16
5824	NYSE	TV	Tue, Jan 31, 2017	22.59	22.70	22.20	22.40
5823	NYSE	TV	Mon, Jan 30, 2017	22.42	22.68	22.32	22.51
5822	NYSE	TV	Fri, Jan 27, 2017	23.17	23.24	22.42	22.45
5821	NYSE	TV	Thu, Jan 26, 2017	22.63	23.23	22.48	23.05
5820	NYSE	TV	Wed, Jan 25, 2017	22.20	22.91	22.20	22.74
5819	NYSE	TV	Tue, Jan 24, 2017	21.99	22.31	21.94	22.22
5818	NYSE	TV	Mon, Jan 23, 2017	20.91	21.63	20.87	21.61
5817	NYSE	TV	Fri, Jan 20, 2017	20.74	20.90	20.44	20.87
5816	NYSE	TV	Thu, Jan 19, 2017	20.20	20.70	20.18	20.63
5815	NYSE	TV	Wed, Jan 18, 2017	19.97	20.34	19.89	20.12
5814	NYSE	TV	Tue, Jan 17, 2017	19.69	20.03	19.69	19.99
5813	NYSE	TV	Fri, Jan 13, 2017	19.95	20.02	19.90	19.95
5812	NYSE	TV	Thu, Jan 12, 2017	19.87	20.06	19.73	19.94
5811	NYSE	TV	Wed, Jan 11, 2017	20.03	20.19	19.83	19.94
5810	NYSE	TV	Tue, Jan 10, 2017	20.94	20.97	19.98	20.02
5809	NYSE	TV	Mon, Jan 9, 2017	21.16	21.16	20.86	20.99
5808	NYSE	TV	Fri, Jan 6, 2017	21.67	21.67	20.87	21.14
5807	NYSE	TV	Thu, Jan 5, 2017	21.93	22.08	21.38	21.58
5806	NYSE	TV	Wed, Jan 4, 2017	21.49	21.86	21.45	21.84
5805	NYSE	TV	Tue, Jan 3, 2017	20.97	21.47	20.97	21.47
5804	NYSE	TV	Fri, Dec 30, 2016	21.13	21.16	20.86	20.89
5803	NYSE	TV	Thu, Dec 29, 2016	21.13	21.26	21.06	21.13
5802	NYSE	TV	Wed, Dec 28, 2016	21.14	21.15	21.01	21.15
5801	NYSE	TV	Tue, Dec 27, 2016	20.83	21.12	20.81	21.10
5800	NYSE	TV	Fri, Dec 23, 2016	20.90	20.92	20.57	20.89
5799	NYSE	TV	Thu, Dec 22, 2016	20.85	21.05	20.62	20.88
5798	NYSE	TV	Wed, Dec 21, 2016	20.92	21.26	20.86	21.09
5797	NYSE	TV	Tue, Dec 20, 2016	20.49	21.04	20.49	20.91
5796	NYSE	TV	Mon, Dec 19, 2016	20.32	20.66	20.13	20.63
5795	NYSE	TV	Fri, Dec 16, 2016	20.56	20.69	20.18	20.24
5794	NYSE	TV	Thu, Dec 15, 2016	20.33	20.69	20.20	20.55
5793	NYSE	TV	Wed, Dec 14, 2016	20.74	20.81	20.33	20.43
5792	NYSE	TV	Tue, Dec 13, 2016	20.81	20.89	20.57	20.74
5791	NYSE	TV	Mon, Dec 12, 2016	20.76	20.81	20.59	20.70
5790	NYSE	TV	Fri, Dec 9, 2016	20.60	20.91	20.49	20.74
5789	NYSE	TV	Thu, Dec 8, 2016	20.66	20.77	20.46	20.65
5788	NYSE	TV	Wed, Dec 7, 2016	20.45	20.80	20.18	20.70
5787	NYSE	TV	Tue, Dec 6, 2016	20.11	20.46	19.86	20.32
5786	NYSE	TV	Mon, Dec 5, 2016	20.01	20.18	19.88	19.89
5785	NYSE	TV	Fri, Dec 2, 2016	20.24	20.52	19.90	20.00
5784	NYSE	TV	Thu, Dec 1, 2016	20.71	20.75	20.14	20.25
5783	NYSE	TV	Wed, Nov 30, 2016	20.92	21.04	20.55	20.77
5782	NYSE	TV	Tue, Nov 29, 2016	20.55	21.03	20.53	20.94
5781	NYSE	TV	Mon, Nov 28, 2016	20.41	20.81	20.27	20.63
5780	NYSE	TV	Fri, Nov 25, 2016	20.30	20.61	20.30	20.57
5779	NYSE	TV	Wed, Nov 23, 2016	20.66	20.68	19.98	20.37
5778	NYSE	TV	Tue, Nov 22, 2016	21.55	21.55	20.67	20.68
5777	NYSE	TV	Mon, Nov 21, 2016	21.49	21.59	21.12	21.35
5776	NYSE	TV	Fri, Nov 18, 2016	22.19	22.19	21.24	21.29
5775	NYSE	TV	Thu, Nov 17, 2016	22.75	22.90	22.14	22.19
5774	NYSE	TV	Wed, Nov 16, 2016	22.64	22.78	22.58	22.71
5773	NYSE	TV	Tue, Nov 15, 2016	22.93	23.17	22.68	22.71
5772	NYSE	TV	Mon, Nov 14, 2016	22.37	22.83	22.23	22.70
5771	NYSE	TV	Fri, Nov 11, 2016	22.19	22.46	21.78	22.36
5770	NYSE	TV	Thu, Nov 10, 2016	22.63	23.03	22.28	22.51
5769	NYSE	TV	Wed, Nov 9, 2016	23.92	23.99	22.58	23.49
5768	NYSE	TV	Tue, Nov 8, 2016	25.50	25.73	25.37	25.50
5767	NYSE	TV	Mon, Nov 7, 2016	25.00	25.54	24.85	25.51
5766	NYSE	TV	Fri, Nov 4, 2016	24.23	24.46	23.73	24.23
5765	NYSE	TV	Thu, Nov 3, 2016	24.17	24.45	24.06	24.17
5764	NYSE	TV	Wed, Nov 2, 2016	24.32	24.46	23.95	24.02
5763	NYSE	TV	Tue, Nov 1, 2016	24.69	24.69	24.29	24.33
5762	NYSE	TV	Mon, Oct 31, 2016	24.70	24.76	24.43	24.53
5761	NYSE	TV	Fri, Oct 28, 2016	25.21	25.26	23.80	24.60
5760	NYSE	TV	Thu, Oct 27, 2016	25.57	25.57	25.19	25.29
5759	NYSE	TV	Wed, Oct 26, 2016	25.66	25.67	25.09	25.39
5758	NYSE	TV	Tue, Oct 25, 2016	25.78	26.00	25.63	25.73
5757	NYSE	TV	Mon, Oct 24, 2016	26.21	26.37	25.65	25.65
5756	NYSE	TV	Fri, Oct 21, 2016	25.85	26.33	25.79	26.05
5755	NYSE	TV	Thu, Oct 20, 2016	26.10	26.47	25.99	26.02
5754	NYSE	TV	Wed, Oct 19, 2016	25.95	26.42	25.78	26.29
5753	NYSE	TV	Tue, Oct 18, 2016	25.98	26.11	25.79	25.91
5752	NYSE	TV	Mon, Oct 17, 2016	25.37	25.60	25.23	25.44
5751	NYSE	TV	Fri, Oct 14, 2016	25.58	25.62	25.05	25.33
5750	NYSE	TV	Thu, Oct 13, 2016	25.56	25.58	25.19	25.32
5749	NYSE	TV	Wed, Oct 12, 2016	26.06	26.16	25.74	25.84
5748	NYSE	TV	Tue, Oct 11, 2016	26.46	26.46	26.06	26.14
5747	NYSE	TV	Mon, Oct 10, 2016	26.12	26.88	25.95	26.64
5746	NYSE	TV	Fri, Oct 7, 2016	25.87	25.90	25.44	25.89
5745	NYSE	TV	Thu, Oct 6, 2016	26.02	26.11	25.77	25.80
5744	NYSE	TV	Wed, Oct 5, 2016	26.14	26.34	25.96	26.22
5743	NYSE	TV	Tue, Oct 4, 2016	26.14	26.45	25.94	25.97
5742	NYSE	TV	Mon, Oct 3, 2016	25.72	26.22	25.65	26.17
5741	NYSE	TV	Fri, Sep 30, 2016	25.96	26.08	25.59	25.69
5740	NYSE	TV	Thu, Sep 29, 2016	26.29	26.49	25.66	25.73
5739	NYSE	TV	Wed, Sep 28, 2016	25.64	26.34	25.64	26.31
5738	NYSE	TV	Tue, Sep 27, 2016	26.08	26.49	25.45	25.79
5737	NYSE	TV	Mon, Sep 26, 2016	25.49	25.58	25.23	25.34
5736	NYSE	TV	Fri, Sep 23, 2016	25.60	25.80	25.43	25.71
5735	NYSE	TV	Thu, Sep 22, 2016	25.24	25.79	25.21	25.77
5734	NYSE	TV	Wed, Sep 21, 2016	24.52	24.81	24.32	24.77
5733	NYSE	TV	Tue, Sep 20, 2016	24.53	24.58	24.31	24.38
5732	NYSE	TV	Mon, Sep 19, 2016	24.53	24.57	24.10	24.41
5731	NYSE	TV	Fri, Sep 16, 2016	24.56	24.76	24.33	24.41
5730	NYSE	TV	Thu, Sep 15, 2016	24.86	24.99	24.46	24.57
5729	NYSE	TV	Wed, Sep 14, 2016	24.85	25.02	24.67	24.77
5728	NYSE	TV	Tue, Sep 13, 2016	25.00	25.16	24.68	24.90
5727	NYSE	TV	Mon, Sep 12, 2016	25.01	25.56	24.82	25.39
5726	NYSE	TV	Fri, Sep 9, 2016	26.53	26.61	25.33	25.34
5725	NYSE	TV	Thu, Sep 8, 2016	27.16	27.30	26.69	26.81
5724	NYSE	TV	Wed, Sep 7, 2016	27.24	27.30	27.12	27.21
5723	NYSE	TV	Tue, Sep 6, 2016	27.82	27.82	26.92	27.24
5722	NYSE	TV	Fri, Sep 2, 2016	27.14	27.79	27.14	27.67
5721	NYSE	TV	Thu, Sep 1, 2016	27.22	27.38	26.88	27.18
5720	NYSE	TV	Wed, Aug 31, 2016	27.25	27.42	27.12	27.33
5719	NYSE	TV	Tue, Aug 30, 2016	27.51	27.58	27.17	27.42
5718	NYSE	TV	Mon, Aug 29, 2016	27.44	27.73	27.32	27.50
5717	NYSE	TV	Fri, Aug 26, 2016	27.69	27.88	27.18	27.41
5716	NYSE	TV	Thu, Aug 25, 2016	27.37	27.76	27.37	27.75
5715	NYSE	TV	Wed, Aug 24, 2016	27.35	27.63	27.21	27.49
5714	NYSE	TV	Tue, Aug 23, 2016	27.59	27.83	27.30	27.30
5713	NYSE	TV	Mon, Aug 22, 2016	27.45	27.70	27.30	27.63
5712	NYSE	TV	Fri, Aug 19, 2016	27.09	27.73	27.08	27.58
5711	NYSE	TV	Thu, Aug 18, 2016	27.28	27.28	26.98	27.23
5710	NYSE	TV	Wed, Aug 17, 2016	27.23	27.36	26.99	27.19
5709	NYSE	TV	Tue, Aug 16, 2016	27.74	27.77	27.37	27.43
5708	NYSE	TV	Mon, Aug 15, 2016	27.48	27.89	27.48	27.74
5707	NYSE	TV	Fri, Aug 12, 2016	27.14	27.36	27.09	27.30
5706	NYSE	TV	Thu, Aug 11, 2016	26.59	27.21	26.53	27.13
5705	NYSE	TV	Wed, Aug 10, 2016	26.27	26.64	26.24	26.42
5704	NYSE	TV	Tue, Aug 9, 2016	26.45	26.45	26.19	26.30
5703	NYSE	TV	Mon, Aug 8, 2016	26.50	26.53	26.08	26.30
5702	NYSE	TV	Fri, Aug 5, 2016	26.46	26.55	26.28	26.45
5701	NYSE	TV	Thu, Aug 4, 2016	26.20	26.43	26.02	26.41
5700	NYSE	TV	Wed, Aug 3, 2016	25.77	26.38	25.77	26.16
5699	NYSE	TV	Tue, Aug 2, 2016	26.23	26.38	25.87	26.16
5698	NYSE	TV	Mon, Aug 1, 2016	26.43	26.68	26.15	26.23
5697	NYSE	TV	Fri, Jul 29, 2016	26.23	26.67	25.99	26.57
5696	NYSE	TV	Thu, Jul 28, 2016	26.30	26.43	25.84	26.20
5695	NYSE	TV	Wed, Jul 27, 2016	26.66	26.73	26.07	26.38
5694	NYSE	TV	Tue, Jul 26, 2016	26.52	26.64	26.24	26.50
5693	NYSE	TV	Mon, Jul 25, 2016	27.07	27.09	26.12	26.31
5692	NYSE	TV	Fri, Jul 22, 2016	26.70	27.21	26.70	27.11
5691	NYSE	TV	Thu, Jul 21, 2016	27.23	27.34	26.67	26.69
5690	NYSE	TV	Wed, Jul 20, 2016	27.22	27.25	26.91	27.24
5689	NYSE	TV	Tue, Jul 19, 2016	26.81	27.12	26.73	27.10
5688	NYSE	TV	Mon, Jul 18, 2016	26.79	27.02	26.59	27.00
5687	NYSE	TV	Fri, Jul 15, 2016	26.77	26.96	26.70	26.80
5686	NYSE	TV	Thu, Jul 14, 2016	26.78	27.06	26.74	26.93
5685	NYSE	TV	Wed, Jul 13, 2016	26.65	26.84	26.52	26.64
5684	NYSE	TV	Tue, Jul 12, 2016	26.38	26.69	26.35	26.66
5683	NYSE	TV	Mon, Jul 11, 2016	26.13	26.34	25.68	26.03
5682	NYSE	TV	Fri, Jul 8, 2016	24.94	25.82	24.90	25.72
5681	NYSE	TV	Thu, Jul 7, 2016	25.17	25.61	24.48	24.70
5680	NYSE	TV	Wed, Jul 6, 2016	25.63	25.87	24.98	25.06
5679	NYSE	TV	Tue, Jul 5, 2016	25.82	26.29	25.75	25.92
5678	NYSE	TV	Fri, Jul 1, 2016	26.06	26.48	25.90	26.44
5677	NYSE	TV	Thu, Jun 30, 2016	25.40	26.14	25.39	26.04
5676	NYSE	TV	Wed, Jun 29, 2016	24.95	25.42	24.83	25.31
5675	NYSE	TV	Tue, Jun 28, 2016	24.39	24.70	24.30	24.57
5674	NYSE	TV	Mon, Jun 27, 2016	24.96	24.96	23.76	23.91
5673	NYSE	TV	Fri, Jun 24, 2016	24.80	25.33	24.52	25.10
5672	NYSE	TV	Thu, Jun 23, 2016	26.55	26.63	26.31	26.58
5671	NYSE	TV	Wed, Jun 22, 2016	25.96	26.21	25.61	26.13
5670	NYSE	TV	Tue, Jun 21, 2016	26.00	26.05	25.73	25.80
5669	NYSE	TV	Mon, Jun 20, 2016	25.44	26.21	25.42	25.90
5668	NYSE	TV	Fri, Jun 17, 2016	24.71	25.17	24.69	25.09
5667	NYSE	TV	Thu, Jun 16, 2016	24.25	24.77	23.92	24.75
5666	NYSE	TV	Wed, Jun 15, 2016	24.43	24.62	24.26	24.47
5665	NYSE	TV	Tue, Jun 14, 2016	24.82	24.87	24.32	24.39
5664	NYSE	TV	Mon, Jun 13, 2016	24.70	25.22	24.70	24.93
5663	NYSE	TV	Fri, Jun 10, 2016	25.67	25.69	24.72	25.09
5662	NYSE	TV	Thu, Jun 9, 2016	26.22	26.33	25.76	25.94
5661	NYSE	TV	Wed, Jun 8, 2016	26.52	26.54	26.18	26.40
5660	NYSE	TV	Tue, Jun 7, 2016	26.03	26.39	25.95	26.20
5659	NYSE	TV	Mon, Jun 6, 2016	26.66	26.66	25.80	25.88
5658	NYSE	TV	Fri, Jun 3, 2016	26.93	26.93	26.34	26.49
5657	NYSE	TV	Thu, Jun 2, 2016	26.74	27.19	26.65	26.71
5656	NYSE	TV	Wed, Jun 1, 2016	26.48	27.03	26.44	26.96
5655	NYSE	TV	Tue, May 31, 2016	27.20	27.28	26.60	26.74
5654	NYSE	TV	Fri, May 27, 2016	27.13	27.36	27.00	27.24
5653	NYSE	TV	Thu, May 26, 2016	27.14	27.71	26.96	27.15
5652	NYSE	TV	Wed, May 25, 2016	27.03	27.25	26.89	26.99
5651	NYSE	TV	Tue, May 24, 2016	26.67	26.92	26.37	26.90
5650	NYSE	TV	Mon, May 23, 2016	26.32	26.90	26.32	26.59
5649	NYSE	TV	Fri, May 20, 2016	25.81	26.56	25.80	26.52
5648	NYSE	TV	Thu, May 19, 2016	25.62	25.66	25.35	25.63
5647	NYSE	TV	Wed, May 18, 2016	26.26	26.32	25.64	25.72
5646	NYSE	TV	Tue, May 17, 2016	26.40	26.68	26.22	26.35
5645	NYSE	TV	Mon, May 16, 2016	26.32	26.78	26.32	26.67
5644	NYSE	TV	Fri, May 13, 2016	26.29	26.63	26.24	26.33
5643	NYSE	TV	Thu, May 12, 2016	26.86	26.90	26.23	26.50
5642	NYSE	TV	Wed, May 11, 2016	26.80	27.00	26.68	26.86
5641	NYSE	TV	Tue, May 10, 2016	26.72	27.00	26.63	26.98
5640	NYSE	TV	Mon, May 9, 2016	27.30	27.32	26.20	26.60
5639	NYSE	TV	Fri, May 6, 2016	27.00	27.71	26.99	27.60
5638	NYSE	TV	Thu, May 5, 2016	27.57	27.90	27.47	27.80
5637	NYSE	TV	Wed, May 4, 2016	28.04	28.09	27.23	27.52
5636	NYSE	TV	Tue, May 3, 2016	28.29	28.62	28.18	28.28
5635	NYSE	TV	Mon, May 2, 2016	29.10	29.17	28.39	28.58
5634	NYSE	TV	Fri, Apr 29, 2016	27.59	29.34	27.54	29.23
5633	NYSE	TV	Thu, Apr 28, 2016	26.88	27.16	26.77	26.82
5632	NYSE	TV	Wed, Apr 27, 2016	26.85	27.06	26.71	27.03
5631	NYSE	TV	Tue, Apr 26, 2016	26.78	26.89	26.47	26.83
5630	NYSE	TV	Mon, Apr 25, 2016	27.04	27.07	26.56	26.63
5629	NYSE	TV	Fri, Apr 22, 2016	26.39	27.19	26.36	27.08
5628	NYSE	TV	Thu, Apr 21, 2016	26.51	26.59	26.30	26.46
5627	NYSE	TV	Wed, Apr 20, 2016	26.18	26.50	25.97	26.42
5626	NYSE	TV	Tue, Apr 19, 2016	26.14	26.43	26.03	26.30
5625	NYSE	TV	Mon, Apr 18, 2016	26.15	26.23	25.87	25.94
5624	NYSE	TV	Fri, Apr 15, 2016	26.26	26.50	26.13	26.20
5623	NYSE	TV	Thu, Apr 14, 2016	26.59	26.59	26.30	26.38
5622	NYSE	TV	Wed, Apr 13, 2016	26.31	26.63	26.23	26.39
5621	NYSE	TV	Tue, Apr 12, 2016	26.17	26.24	25.94	26.22
5620	NYSE	TV	Mon, Apr 11, 2016	25.84	26.28	25.54	25.96
5619	NYSE	TV	Fri, Apr 8, 2016	26.17	26.31	25.50	25.61
5618	NYSE	TV	Thu, Apr 7, 2016	26.30	26.47	25.88	25.99
5617	NYSE	TV	Wed, Apr 6, 2016	26.58	26.76	26.27	26.55
5616	NYSE	TV	Tue, Apr 5, 2016	27.47	27.47	27.47	26.61
5615	NYSE	TV	Mon, Apr 4, 2016	27.49	27.64	27.27	27.47
5614	NYSE	TV	Fri, Apr 1, 2016	27.20	27.57	27.13	27.48
5613	NYSE	TV	Thu, Mar 31, 2016	27.83	27.88	27.29	27.46
5612	NYSE	TV	Wed, Mar 30, 2016	28.12	28.69	27.94	28.09
5611	NYSE	TV	Tue, Mar 29, 2016	27.50	28.21	27.38	28.15
5610	NYSE	TV	Mon, Mar 28, 2016	27.74	27.84	27.50	27.58
5609	NYSE	TV	Thu, Mar 24, 2016	27.86	27.86	27.86	27.68
5608	NYSE	TV	Wed, Mar 23, 2016	27.57	27.93	27.34	27.86
5607	NYSE	TV	Tue, Mar 22, 2016	27.82	27.99	27.52	27.62
5606	NYSE	TV	Mon, Mar 21, 2016	28.08	28.30	27.83	27.89
5605	NYSE	TV	Fri, Mar 18, 2016	28.41	28.65	28.08	28.23
5604	NYSE	TV	Thu, Mar 17, 2016	26.74	28.49	26.73	28.28
5603	NYSE	TV	Wed, Mar 16, 2016	26.37	26.80	26.37	26.75
5602	NYSE	TV	Tue, Mar 15, 2016	27.04	27.04	27.04	26.46
5601	NYSE	TV	Mon, Mar 14, 2016	27.02	27.27	26.80	27.04
5600	NYSE	TV	Fri, Mar 11, 2016	26.80	26.80	26.80	27.10
5599	NYSE	TV	Thu, Mar 10, 2016	27.05	27.07	26.41	26.80
5598	NYSE	TV	Wed, Mar 9, 2016	27.52	27.55	26.79	26.92
5597	NYSE	TV	Tue, Mar 8, 2016	28.02	28.05	27.18	27.25
5596	NYSE	TV	Mon, Mar 7, 2016	27.68	28.45	27.56	28.27
5595	NYSE	TV	Fri, Mar 4, 2016	26.62	27.95	26.61	27.83
5594	NYSE	TV	Thu, Mar 3, 2016	26.84	26.84	26.84	26.58
5593	NYSE	TV	Wed, Mar 2, 2016	26.57	26.99	26.33	26.84
5592	NYSE	TV	Tue, Mar 1, 2016	25.97	26.63	25.77	26.56
5591	NYSE	TV	Mon, Feb 29, 2016	25.59	25.98	25.22	25.70
5590	NYSE	TV	Fri, Feb 26, 2016	25.56	25.60	24.95	25.51
5589	NYSE	TV	Thu, Feb 25, 2016	25.29	25.53	24.96	25.53
5588	NYSE	TV	Wed, Feb 24, 2016	24.45	25.32	24.11	25.27
5587	NYSE	TV	Tue, Feb 23, 2016	25.15	25.18	24.55	24.76
5586	NYSE	TV	Mon, Feb 22, 2016	24.89	25.39	24.89	25.27
5585	NYSE	TV	Fri, Feb 19, 2016	24.85	24.85	24.35	24.70
5584	NYSE	TV	Thu, Feb 18, 2016	25.33	25.33	24.71	24.84
5583	NYSE	TV	Wed, Feb 17, 2016	24.48	25.55	24.38	25.15
5582	NYSE	TV	Tue, Feb 16, 2016	24.14	24.36	23.69	24.16
5581	NYSE	TV	Fri, Feb 12, 2016	23.69	23.86	23.32	23.59
5580	NYSE	TV	Thu, Feb 11, 2016	23.33	23.68	23.25	23.60
5579	NYSE	TV	Wed, Feb 10, 2016	23.54	24.09	23.38	23.68
5578	NYSE	TV	Tue, Feb 9, 2016	23.82	23.92	23.29	23.51
5577	NYSE	TV	Mon, Feb 8, 2016	24.21	24.32	23.85	24.10
5576	NYSE	TV	Fri, Feb 5, 2016	25.97	26.04	24.59	24.68
5575	NYSE	TV	Thu, Feb 4, 2016	26.53	26.75	26.00	26.09
5574	NYSE	TV	Wed, Feb 3, 2016	26.43	26.51	25.55	26.31
5573	NYSE	TV	Tue, Feb 2, 2016	26.81	26.81	26.07	26.26
5572	NYSE	TV	Mon, Feb 1, 2016	26.34	27.21	26.01	27.19
5571	NYSE	TV	Fri, Jan 29, 2016	26.02	26.51	25.68	26.48
5570	NYSE	TV	Thu, Jan 28, 2016	26.38	26.38	25.44	25.69
5569	NYSE	TV	Wed, Jan 27, 2016	26.26	26.73	25.81	26.00
5568	NYSE	TV	Tue, Jan 26, 2016	26.07	26.48	25.93	26.48
5567	NYSE	TV	Mon, Jan 25, 2016	26.35	26.49	25.88	25.90
5566	NYSE	TV	Fri, Jan 22, 2016	25.96	26.54	25.94	26.50
5565	NYSE	TV	Thu, Jan 21, 2016	25.19	25.93	24.90	25.56
5564	NYSE	TV	Wed, Jan 20, 2016	25.13	25.50	24.67	25.23
5563	NYSE	TV	Tue, Jan 19, 2016	26.26	26.58	25.57	25.88
5562	NYSE	TV	Fri, Jan 15, 2016	26.52	26.68	25.89	26.03
5561	NYSE	TV	Thu, Jan 14, 2016	26.99	27.38	26.66	27.28
5560	NYSE	TV	Wed, Jan 13, 2016	27.18	27.33	26.66	26.92
5559	NYSE	TV	Tue, Jan 12, 2016	26.26	27.12	26.16	27.05
5558	NYSE	TV	Mon, Jan 11, 2016	25.74	26.01	25.46	25.96
5557	NYSE	TV	Fri, Jan 8, 2016	25.64	25.92	25.30	25.62
5556	NYSE	TV	Thu, Jan 7, 2016	25.38	25.91	25.24	25.40
5555	NYSE	TV	Wed, Jan 6, 2016	26.11	26.24	25.56	25.86
5554	NYSE	TV	Tue, Jan 5, 2016	26.78	26.87	26.24	26.56
5553	NYSE	TV	Mon, Jan 4, 2016	26.32	26.82	26.32	26.77
5552	NYSE	TV	Thu, Dec 31, 2015	27.47	27.65	27.13	27.21
5551	NYSE	TV	Wed, Dec 30, 2015	28.00	28.04	27.54	27.59
5550	NYSE	TV	Tue, Dec 29, 2015	28.14	28.22	27.97	28.07
5549	NYSE	TV	Mon, Dec 28, 2015	27.94	28.05	27.56	27.92
5548	NYSE	TV	Thu, Dec 24, 2015	28.00	28.13	27.88	27.99
5547	NYSE	TV	Wed, Dec 23, 2015	28.15	28.24	27.86	28.00
5546	NYSE	TV	Tue, Dec 22, 2015	27.88	28.26	27.77	28.02
5545	NYSE	TV	Mon, Dec 21, 2015	27.79	27.95	27.53	27.67
5544	NYSE	TV	Fri, Dec 18, 2015	27.72	28.16	27.67	27.78
5543	NYSE	TV	Thu, Dec 17, 2015	28.11	28.29	27.58	27.97
5542	NYSE	TV	Wed, Dec 16, 2015	27.84	28.26	27.51	28.20
5541	NYSE	TV	Tue, Dec 15, 2015	27.09	27.72	27.01	27.57
5540	NYSE	TV	Mon, Dec 14, 2015	27.09	27.09	26.41	26.69
5539	NYSE	TV	Fri, Dec 11, 2015	27.68	27.80	26.97	27.11
5538	NYSE	TV	Thu, Dec 10, 2015	28.11	28.30	27.82	28.00
5537	NYSE	TV	Wed, Dec 9, 2015	28.05	28.43	27.93	28.11
5536	NYSE	TV	Tue, Dec 8, 2015	28.20	28.36	27.82	27.99
5535	NYSE	TV	Mon, Dec 7, 2015	28.67	28.79	28.40	28.70
5534	NYSE	TV	Fri, Dec 4, 2015	28.57	29.00	28.47	28.86
5533	NYSE	TV	Thu, Dec 3, 2015	29.09	29.16	28.22	28.53
5532	NYSE	TV	Wed, Dec 2, 2015	29.12	29.57	29.00	29.10
5531	NYSE	TV	Tue, Dec 1, 2015	28.29	29.12	28.20	29.12
5530	NYSE	TV	Mon, Nov 30, 2015	28.96	28.96	28.09	28.20
5529	NYSE	TV	Fri, Nov 27, 2015	28.97	29.07	28.70	28.94
5528	NYSE	TV	Wed, Nov 25, 2015	29.16	29.21	28.82	28.96
5527	NYSE	TV	Tue, Nov 24, 2015	29.14	29.30	29.01	29.18
5526	NYSE	TV	Mon, Nov 23, 2015	29.02	29.38	29.02	29.30
5525	NYSE	TV	Fri, Nov 20, 2015	29.11	29.39	28.99	29.06
5524	NYSE	TV	Thu, Nov 19, 2015	29.01	29.32	28.87	28.97
5523	NYSE	TV	Wed, Nov 18, 2015	28.30	29.01	28.17	28.94
5522	NYSE	TV	Tue, Nov 17, 2015	28.38	28.49	28.06	28.28
5521	NYSE	TV	Mon, Nov 16, 2015	27.85	28.40	27.71	28.35
5520	NYSE	TV	Fri, Nov 13, 2015	28.25	28.38	27.81	27.88
5519	NYSE	TV	Thu, Nov 12, 2015	28.73	28.79	28.33	28.36
5518	NYSE	TV	Wed, Nov 11, 2015	28.86	29.10	28.60	28.91
5517	NYSE	TV	Tue, Nov 10, 2015	28.54	28.99	28.46	28.74
5516	NYSE	TV	Mon, Nov 9, 2015	28.99	29.07	28.40	28.70
5515	NYSE	TV	Fri, Nov 6, 2015	29.11	29.18	28.76	29.07
5514	NYSE	TV	Thu, Nov 5, 2015	29.67	29.89	29.28	29.29
5513	NYSE	TV	Wed, Nov 4, 2015	30.05	30.20	29.41	29.69
5512	NYSE	TV	Tue, Nov 3, 2015	29.55	30.36	29.55	30.07
5511	NYSE	TV	Mon, Nov 2, 2015	29.17	29.73	29.14	29.68
5510	NYSE	TV	Fri, Oct 30, 2015	29.30	29.42	28.91	29.14
5509	NYSE	TV	Thu, Oct 29, 2015	28.93	29.38	28.93	29.27
5508	NYSE	TV	Wed, Oct 28, 2015	28.20	29.33	28.03	29.09
5507	NYSE	TV	Tue, Oct 27, 2015	27.94	28.26	27.87	28.16
5506	NYSE	TV	Mon, Oct 26, 2015	28.50	28.50	27.84	27.98
5505	NYSE	TV	Fri, Oct 23, 2015	27.54	28.52	26.96	28.37
5504	NYSE	TV	Thu, Oct 22, 2015	26.56	27.08	26.46	26.82
5503	NYSE	TV	Wed, Oct 21, 2015	26.82	27.02	26.20	26.35
5502	NYSE	TV	Tue, Oct 20, 2015	26.75	26.96	26.48	26.94
5501	NYSE	TV	Mon, Oct 19, 2015	26.80	26.83	26.45	26.79
5500	NYSE	TV	Fri, Oct 16, 2015	26.97	27.05	26.74	26.93
5499	NYSE	TV	Thu, Oct 15, 2015	26.70	26.99	26.47	26.92
5498	NYSE	TV	Wed, Oct 14, 2015	26.58	26.76	26.44	26.49
5497	NYSE	TV	Tue, Oct 13, 2015	26.50	26.68	26.39	26.56
5496	NYSE	TV	Mon, Oct 12, 2015	27.10	27.23	26.72	26.79
5495	NYSE	TV	Fri, Oct 9, 2015	27.14	27.29	27.00	27.16
5494	NYSE	TV	Thu, Oct 8, 2015	26.99	27.15	26.76	27.11
5493	NYSE	TV	Wed, Oct 7, 2015	26.68	27.40	26.68	26.94
5492	NYSE	TV	Tue, Oct 6, 2015	26.33	26.58	26.20	26.51
5491	NYSE	TV	Mon, Oct 5, 2015	26.48	26.63	26.25	26.31
5490	NYSE	TV	Fri, Oct 2, 2015	25.52	26.07	25.44	26.05
5489	NYSE	TV	Thu, Oct 1, 2015	26.15	26.23	25.64	25.82
5488	NYSE	TV	Wed, Sep 30, 2015	25.85	26.11	25.77	26.02
5487	NYSE	TV	Tue, Sep 29, 2015	26.04	26.29	25.57	25.71
5486	NYSE	TV	Mon, Sep 28, 2015	26.91	26.92	25.95	26.00
5485	NYSE	TV	Fri, Sep 25, 2015	27.27	27.53	26.92	27.01
5484	NYSE	TV	Thu, Sep 24, 2015	27.40	27.51	26.85	27.19
5483	NYSE	TV	Wed, Sep 23, 2015	28.38	28.54	27.60	27.68
5482	NYSE	TV	Tue, Sep 22, 2015	28.52	28.56	28.10	28.41
5481	NYSE	TV	Mon, Sep 21, 2015	29.11	29.23	28.89	28.99
5480	NYSE	TV	Fri, Sep 18, 2015	28.94	29.29	28.77	28.98
5479	NYSE	TV	Thu, Sep 17, 2015	29.31	29.46	28.68	29.13
5478	NYSE	TV	Wed, Sep 16, 2015	28.93	29.60	28.93	29.33
5477	NYSE	TV	Tue, Sep 15, 2015	28.53	28.94	28.48	28.87
5476	NYSE	TV	Mon, Sep 14, 2015	28.73	28.85	28.34	28.52
5475	NYSE	TV	Fri, Sep 11, 2015	28.94	29.04	28.57	28.78
5474	NYSE	TV	Thu, Sep 10, 2015	29.01	29.19	28.62	29.01
5473	NYSE	TV	Wed, Sep 9, 2015	29.53	29.63	28.87	28.96
5472	NYSE	TV	Tue, Sep 8, 2015	29.20	29.30	28.76	29.22
5471	NYSE	TV	Fri, Sep 4, 2015	29.34	29.45	28.70	28.80
5470	NYSE	TV	Thu, Sep 3, 2015	29.67	30.11	29.54	29.64
5469	NYSE	TV	Wed, Sep 2, 2015	29.92	29.95	29.33	29.59
5468	NYSE	TV	Tue, Sep 1, 2015	29.95	30.25	29.39	29.55
5467	NYSE	TV	Mon, Aug 31, 2015	30.02	30.73	29.97	30.56
5466	NYSE	TV	Fri, Aug 28, 2015	29.93	30.54	29.89	30.26
5465	NYSE	TV	Thu, Aug 27, 2015	30.01	30.30	29.45	30.16
5464	NYSE	TV	Wed, Aug 26, 2015	29.36	29.66	28.86	29.63
5463	NYSE	TV	Tue, Aug 25, 2015	29.72	29.90	28.84	28.90
5462	NYSE	TV	Mon, Aug 24, 2015	28.98	29.39	26.59	28.80
5461	NYSE	TV	Fri, Aug 21, 2015	30.59	30.85	29.94	30.12
5460	NYSE	TV	Thu, Aug 20, 2015	31.69	31.73	30.70	30.88
5459	NYSE	TV	Wed, Aug 19, 2015	32.59	32.67	31.77	32.03
5458	NYSE	TV	Tue, Aug 18, 2015	32.56	32.74	32.44	32.68
5457	NYSE	TV	Mon, Aug 17, 2015	32.07	32.67	32.01	32.65
5456	NYSE	TV	Fri, Aug 14, 2015	32.39	32.57	32.13	32.21
5455	NYSE	TV	Thu, Aug 13, 2015	32.43	32.70	32.16	32.39
5454	NYSE	TV	Wed, Aug 12, 2015	32.44	32.59	32.08	32.52
5453	NYSE	TV	Tue, Aug 11, 2015	33.11	33.12	32.29	32.60
5452	NYSE	TV	Mon, Aug 10, 2015	33.27	33.61	33.17	33.50
5451	NYSE	TV	Fri, Aug 7, 2015	32.63	33.22	32.63	33.15
5450	NYSE	TV	Thu, Aug 6, 2015	33.15	33.23	32.18	32.81
5449	NYSE	TV	Wed, Aug 5, 2015	34.93	35.13	33.02	33.17
5448	NYSE	TV	Tue, Aug 4, 2015	34.99	35.26	34.84	35.01
5447	NYSE	TV	Mon, Aug 3, 2015	34.73	35.01	34.68	35.00
5446	NYSE	TV	Fri, Jul 31, 2015	34.66	34.94	34.27	34.86
5445	NYSE	TV	Thu, Jul 30, 2015	34.20	34.31	33.71	34.25
5444	NYSE	TV	Wed, Jul 29, 2015	34.34	34.82	34.27	34.43
5443	NYSE	TV	Tue, Jul 28, 2015	34.37	34.57	34.10	34.32
5442	NYSE	TV	Mon, Jul 27, 2015	35.08	35.11	34.08	34.21
5441	NYSE	TV	Fri, Jul 24, 2015	34.97	35.33	34.95	35.14
5440	NYSE	TV	Thu, Jul 23, 2015	35.18	35.39	35.09	35.18
5439	NYSE	TV	Wed, Jul 22, 2015	35.24	35.39	35.02	35.16
5438	NYSE	TV	Tue, Jul 21, 2015	35.57	35.61	35.39	35.47
5437	NYSE	TV	Mon, Jul 20, 2015	35.62	35.63	35.39	35.49
5436	NYSE	TV	Fri, Jul 17, 2015	36.10	36.31	35.75	35.81
5435	NYSE	TV	Thu, Jul 16, 2015	36.30	36.43	36.04	36.16
5434	NYSE	TV	Wed, Jul 15, 2015	36.00	36.33	35.90	36.24
5433	NYSE	TV	Tue, Jul 14, 2015	36.31	36.39	35.99	36.08
5432	NYSE	TV	Mon, Jul 13, 2015	35.81	36.33	35.54	36.25
5431	NYSE	TV	Fri, Jul 10, 2015	35.16	35.77	35.12	35.55
5430	NYSE	TV	Thu, Jul 9, 2015	35.92	36.17	35.26	35.36
5429	NYSE	TV	Wed, Jul 8, 2015	36.06	36.14	35.29	35.66
5428	NYSE	TV	Tue, Jul 7, 2015	36.22	36.70	35.58	36.54
5427	NYSE	TV	Mon, Jul 6, 2015	38.74	38.96	37.98	38.32
5426	NYSE	TV	Thu, Jul 2, 2015	38.70	39.30	38.48	39.09
5425	NYSE	TV	Wed, Jul 1, 2015	38.91	38.96	38.35	38.45
5424	NYSE	TV	Tue, Jun 30, 2015	38.64	38.91	38.26	38.82
5423	NYSE	TV	Mon, Jun 29, 2015	39.08	39.34	38.28	38.36
5422	NYSE	TV	Fri, Jun 26, 2015	39.62	39.97	39.43	39.51
5421	NYSE	TV	Thu, Jun 25, 2015	39.61	40.05	39.45	39.71
5420	NYSE	TV	Wed, Jun 24, 2015	39.30	39.51	39.14	39.47
5419	NYSE	TV	Tue, Jun 23, 2015	39.17	39.49	38.97	39.29
5418	NYSE	TV	Mon, Jun 22, 2015	39.48	39.56	39.20	39.25
5417	NYSE	TV	Fri, Jun 19, 2015	38.57	39.58	38.43	39.16
5416	NYSE	TV	Thu, Jun 18, 2015	38.97	38.98	38.38	38.54
5415	NYSE	TV	Wed, Jun 17, 2015	38.83	38.97	38.56	38.81
5414	NYSE	TV	Tue, Jun 16, 2015	38.55	38.95	38.48	38.86
5413	NYSE	TV	Mon, Jun 15, 2015	38.55	38.74	37.97	38.67
5412	NYSE	TV	Fri, Jun 12, 2015	38.45	38.73	38.15	38.65
5411	NYSE	TV	Thu, Jun 11, 2015	37.43	38.86	37.43	38.55
5410	NYSE	TV	Wed, Jun 10, 2015	37.29	37.57	37.29	37.44
5409	NYSE	TV	Tue, Jun 9, 2015	37.09	37.11	36.49	37.11
5408	NYSE	TV	Mon, Jun 8, 2015	36.85	37.09	36.79	36.96
5407	NYSE	TV	Fri, Jun 5, 2015	37.28	37.39	36.89	37.06
5406	NYSE	TV	Thu, Jun 4, 2015	37.93	38.09	37.10	37.29
5405	NYSE	TV	Wed, Jun 3, 2015	38.83	38.97	38.05	38.11
5404	NYSE	TV	Tue, Jun 2, 2015	38.14	38.98	38.03	38.73
5403	NYSE	TV	Mon, Jun 1, 2015	37.91	38.28	37.83	38.13
5402	NYSE	TV	Fri, May 29, 2015	37.95	38.06	37.72	37.85
5401	NYSE	TV	Thu, May 28, 2015	37.46	38.15	37.35	38.14
5400	NYSE	TV	Wed, May 27, 2015	37.04	37.70	37.03	37.65
5399	NYSE	TV	Tue, May 26, 2015	37.17	37.33	36.80	37.21
5398	NYSE	TV	Fri, May 22, 2015	36.22	37.48	36.15	37.33
5397	NYSE	TV	Thu, May 21, 2015	36.40	36.77	36.18	36.20
5396	NYSE	TV	Wed, May 20, 2015	36.70	36.91	36.44	36.46
5395	NYSE	TV	Tue, May 19, 2015	36.72	36.87	36.60	36.70
5394	NYSE	TV	Mon, May 18, 2015	36.65	36.87	36.28	36.73
5393	NYSE	TV	Fri, May 15, 2015	36.50	36.83	36.32	36.83
5392	NYSE	TV	Thu, May 14, 2015	36.38	36.79	36.27	36.50
5391	NYSE	TV	Wed, May 13, 2015	36.45	36.51	36.08	36.18
5390	NYSE	TV	Tue, May 12, 2015	36.07	36.29	35.96	36.18
5389	NYSE	TV	Mon, May 11, 2015	36.54	36.64	36.05	36.31
5388	NYSE	TV	Fri, May 8, 2015	36.10	36.63	36.00	36.52
5387	NYSE	TV	Thu, May 7, 2015	35.55	35.92	35.49	35.59
5386	NYSE	TV	Wed, May 6, 2015	35.78	35.95	35.42	35.50
5385	NYSE	TV	Tue, May 5, 2015	36.57	36.72	35.40	35.74
5384	NYSE	TV	Mon, May 4, 2015	36.79	37.05	36.47	36.60
5383	NYSE	TV	Fri, May 1, 2015	36.67	37.12	36.36	36.87
5382	NYSE	TV	Thu, Apr 30, 2015	36.49	36.63	36.03	36.41
5381	NYSE	TV	Wed, Apr 29, 2015	36.66	37.06	36.46	36.67
5380	NYSE	TV	Tue, Apr 28, 2015	36.40	37.01	36.37	36.80
5379	NYSE	TV	Mon, Apr 27, 2015	36.85	37.36	36.42	36.50
5378	NYSE	TV	Fri, Apr 24, 2015	35.79	36.75	35.68	36.70
5377	NYSE	TV	Thu, Apr 23, 2015	35.11	35.82	35.05	35.60
5376	NYSE	TV	Wed, Apr 22, 2015	35.13	35.31	34.72	35.24
5375	NYSE	TV	Tue, Apr 21, 2015	34.49	35.08	34.31	34.95
5374	NYSE	TV	Mon, Apr 20, 2015	34.58	34.67	34.24	34.42
5373	NYSE	TV	Fri, Apr 17, 2015	35.12	35.16	34.26	34.40
5372	NYSE	TV	Thu, Apr 16, 2015	35.47	35.64	35.29	35.47
5371	NYSE	TV	Wed, Apr 15, 2015	35.21	35.55	35.07	35.48
5370	NYSE	TV	Tue, Apr 14, 2015	35.15	35.37	35.03	35.10
5369	NYSE	TV	Mon, Apr 13, 2015	35.25	35.39	35.03	35.08
5368	NYSE	TV	Fri, Apr 10, 2015	35.31	35.55	35.21	35.37
5367	NYSE	TV	Thu, Apr 9, 2015	35.36	35.58	35.16	35.42
5366	NYSE	TV	Wed, Apr 8, 2015	35.21	35.37	35.13	35.35
5365	NYSE	TV	Tue, Apr 7, 2015	35.19	35.28	34.97	35.01
5364	NYSE	TV	Mon, Apr 6, 2015	34.58	35.17	34.40	35.10
5363	NYSE	TV	Thu, Apr 2, 2015	34.31	34.67	34.11	34.54
5362	NYSE	TV	Wed, Apr 1, 2015	33.30	34.39	32.95	34.19
5361	NYSE	TV	Tue, Mar 31, 2015	33.33	33.33	32.85	33.01
5360	NYSE	TV	Mon, Mar 30, 2015	33.22	33.56	33.05	33.46
5359	NYSE	TV	Fri, Mar 27, 2015	32.88	33.21	32.73	33.10
5358	NYSE	TV	Thu, Mar 26, 2015	33.25	33.34	32.90	33.01
5357	NYSE	TV	Wed, Mar 25, 2015	34.47	34.69	33.39	33.46
5356	NYSE	TV	Tue, Mar 24, 2015	34.78	34.83	34.48	34.48
5355	NYSE	TV	Mon, Mar 23, 2015	34.45	34.82	34.18	34.66
5354	NYSE	TV	Fri, Mar 20, 2015	33.97	34.68	33.95	34.34
5353	NYSE	TV	Thu, Mar 19, 2015	33.74	33.99	33.42	33.94
5352	NYSE	TV	Wed, Mar 18, 2015	33.85	34.12	32.84	33.84
5351	NYSE	TV	Tue, Mar 17, 2015	34.15	34.42	34.08	34.23
5350	NYSE	TV	Mon, Mar 16, 2015	34.48	34.71	34.34	34.36
5349	NYSE	TV	Fri, Mar 13, 2015	34.41	34.67	34.05	34.29
5348	NYSE	TV	Thu, Mar 12, 2015	34.53	34.83	34.08	34.48
5347	NYSE	TV	Wed, Mar 11, 2015	34.30	35.17	34.30	34.42
5346	NYSE	TV	Tue, Mar 10, 2015	33.82	34.02	33.54	33.91
5345	NYSE	TV	Mon, Mar 9, 2015	34.48	34.63	33.99	34.15
5344	NYSE	TV	Fri, Mar 6, 2015	34.50	34.76	34.10	34.56
5343	NYSE	TV	Thu, Mar 5, 2015	34.38	35.37	34.33	34.74
5342	NYSE	TV	Wed, Mar 4, 2015	34.22	34.47	33.83	34.46
5341	NYSE	TV	Tue, Mar 3, 2015	34.04	34.74	33.80	34.72
5340	NYSE	TV	Mon, Mar 2, 2015	34.07	34.42	33.76	34.08
5339	NYSE	TV	Fri, Feb 27, 2015	33.78	34.38	33.74	34.12
5338	NYSE	TV	Thu, Feb 26, 2015	33.71	34.24	33.49	33.90
5337	NYSE	TV	Wed, Feb 25, 2015	33.82	34.25	33.39	33.60
5336	NYSE	TV	Tue, Feb 24, 2015	33.79	34.22	33.58	33.82
5335	NYSE	TV	Mon, Feb 23, 2015	33.08	33.89	33.03	33.83
5334	NYSE	TV	Fri, Feb 20, 2015	32.79	33.13	32.48	33.08
5333	NYSE	TV	Thu, Feb 19, 2015	33.31	33.46	32.62	32.94
5332	NYSE	TV	Wed, Feb 18, 2015	34.97	35.11	33.41	33.44
5331	NYSE	TV	Tue, Feb 17, 2015	34.94	35.09	34.33	35.06
5330	NYSE	TV	Fri, Feb 13, 2015	34.84	35.22	34.61	34.83
5329	NYSE	TV	Thu, Feb 12, 2015	33.12	35.14	33.10	35.03
5328	NYSE	TV	Wed, Feb 11, 2015	33.65	33.67	32.93	33.00
5327	NYSE	TV	Tue, Feb 10, 2015	33.26	33.92	33.17	33.67
5326	NYSE	TV	Mon, Feb 9, 2015	32.79	33.30	32.62	33.23
5325	NYSE	TV	Fri, Feb 6, 2015	33.51	33.63	32.80	32.93
5324	NYSE	TV	Thu, Feb 5, 2015	33.62	33.94	33.42	33.68
5323	NYSE	TV	Wed, Feb 4, 2015	33.53	34.12	33.42	33.72
5322	NYSE	TV	Tue, Feb 3, 2015	33.46	34.06	33.27	33.61
5321	NYSE	TV	Mon, Feb 2, 2015	32.87	33.35	32.60	33.28
5320	NYSE	TV	Fri, Jan 30, 2015	32.77	33.07	32.56	32.61
5319	NYSE	TV	Thu, Jan 29, 2015	33.30	33.43	32.72	33.36
5318	NYSE	TV	Wed, Jan 28, 2015	33.94	34.05	33.21	33.28
5317	NYSE	TV	Tue, Jan 27, 2015	33.85	34.13	33.61	33.92
5316	NYSE	TV	Mon, Jan 26, 2015	33.80	34.62	33.75	34.17
5315	NYSE	TV	Fri, Jan 23, 2015	34.03	34.14	33.59	33.69
5314	NYSE	TV	Thu, Jan 22, 2015	33.14	34.16	32.88	34.14
5313	NYSE	TV	Wed, Jan 21, 2015	32.34	32.99	32.24	32.89
5312	NYSE	TV	Tue, Jan 20, 2015	32.11	32.50	31.60	32.25
5311	NYSE	TV	Fri, Jan 16, 2015	31.94	32.29	31.77	32.26
5310	NYSE	TV	Thu, Jan 15, 2015	32.54	32.68	31.97	32.00
5309	NYSE	TV	Wed, Jan 14, 2015	32.67	32.71	32.22	32.36
5308	NYSE	TV	Tue, Jan 13, 2015	32.64	33.61	32.60	32.84
5307	NYSE	TV	Mon, Jan 12, 2015	33.65	33.67	32.36	32.49
5306	NYSE	TV	Fri, Jan 9, 2015	33.61	33.79	33.33	33.58
5305	NYSE	TV	Thu, Jan 8, 2015	33.26	34.02	33.22	33.46
5304	NYSE	TV	Wed, Jan 7, 2015	33.09	33.29	32.91	33.13
5303	NYSE	TV	Tue, Jan 6, 2015	32.95	33.40	32.35	32.74
5302	NYSE	TV	Mon, Jan 5, 2015	33.55	33.55	32.75	32.85
5301	NYSE	TV	Fri, Jan 2, 2015	33.80	34.17	33.27	33.71
5300	NYSE	TV	Wed, Dec 31, 2014	33.58	34.21	33.58	34.06
5299	NYSE	TV	Tue, Dec 30, 2014	33.64	34.19	33.47	33.66
5298	NYSE	TV	Mon, Dec 29, 2014	34.05	34.11	33.46	33.71
5297	NYSE	TV	Fri, Dec 26, 2014	34.31	34.31	33.99	34.04
5296	NYSE	TV	Wed, Dec 24, 2014	33.92	34.30	33.83	34.21
5295	NYSE	TV	Tue, Dec 23, 2014	33.97	34.21	33.87	34.00
5294	NYSE	TV	Mon, Dec 22, 2014	33.42	33.89	33.35	33.79
5293	NYSE	TV	Fri, Dec 19, 2014	33.67	34.06	33.37	33.50
5292	NYSE	TV	Thu, Dec 18, 2014	32.98	33.83	32.74	33.57
5291	NYSE	TV	Wed, Dec 17, 2014	31.96	32.77	31.87	32.49
5290	NYSE	TV	Tue, Dec 16, 2014	31.82	32.55	31.13	31.88
5289	NYSE	TV	Mon, Dec 15, 2014	33.12	33.22	31.68	32.00
5288	NYSE	TV	Fri, Dec 12, 2014	33.17	33.38	32.64	32.67
5287	NYSE	TV	Thu, Dec 11, 2014	33.99	34.03	33.22	33.55
5286	NYSE	TV	Wed, Dec 10, 2014	35.70	35.93	33.90	33.95
5285	NYSE	TV	Tue, Dec 9, 2014	36.10	36.12	35.69	36.00
5284	NYSE	TV	Mon, Dec 8, 2014	36.55	36.65	36.17	36.36
5283	NYSE	TV	Fri, Dec 5, 2014	36.07	36.69	35.87	36.42
5282	NYSE	TV	Thu, Dec 4, 2014	36.16	36.24	36.03	36.13
5281	NYSE	TV	Wed, Dec 3, 2014	36.63	36.63	36.00	36.32
5280	NYSE	TV	Tue, Dec 2, 2014	36.55	36.70	35.88	36.12
5279	NYSE	TV	Mon, Dec 1, 2014	37.11	37.27	36.49	36.61
5278	NYSE	TV	Fri, Nov 28, 2014	37.00	37.47	36.76	37.35
5277	NYSE	TV	Wed, Nov 26, 2014	36.73	37.16	36.65	37.08
5276	NYSE	TV	Tue, Nov 25, 2014	37.04	37.32	36.65	36.69
5275	NYSE	TV	Mon, Nov 24, 2014	37.32	37.39	36.86	36.99
5274	NYSE	TV	Fri, Nov 21, 2014	37.11	37.55	36.97	37.11
5273	NYSE	TV	Thu, Nov 20, 2014	36.55	36.84	36.53	36.67
5272	NYSE	TV	Wed, Nov 19, 2014	35.96	36.84	35.96	36.80
5271	NYSE	TV	Tue, Nov 18, 2014	35.90	36.40	35.90	36.11
5270	NYSE	TV	Mon, Nov 17, 2014	35.67	36.11	35.65	35.90
5269	NYSE	TV	Fri, Nov 14, 2014	35.42	35.91	35.19	35.75
5268	NYSE	TV	Thu, Nov 13, 2014	35.07	35.37	35.07	35.24
5267	NYSE	TV	Wed, Nov 12, 2014	35.04	35.44	35.02	35.24
5266	NYSE	TV	Tue, Nov 11, 2014	35.40	35.64	35.18	35.35
5265	NYSE	TV	Mon, Nov 10, 2014	35.06	35.37	35.01	35.37
5264	NYSE	TV	Fri, Nov 7, 2014	34.86	35.25	34.82	35.17
5263	NYSE	TV	Thu, Nov 6, 2014	35.37	35.76	34.92	34.99
5262	NYSE	TV	Wed, Nov 5, 2014	35.17	35.35	34.47	35.29
5261	NYSE	TV	Tue, Nov 4, 2014	35.79	35.79	34.99	35.02
5260	NYSE	TV	Mon, Nov 3, 2014	36.14	36.23	35.81	35.98
5259	NYSE	TV	Fri, Oct 31, 2014	35.57	36.17	35.57	36.14
5258	NYSE	TV	Thu, Oct 30, 2014	34.67	35.60	34.67	35.52
5257	NYSE	TV	Wed, Oct 29, 2014	34.73	34.96	34.34	34.87
5256	NYSE	TV	Tue, Oct 28, 2014	33.85	34.88	33.83	34.73
5255	NYSE	TV	Mon, Oct 27, 2014	32.86	33.84	32.22	33.80
5254	NYSE	TV	Fri, Oct 24, 2014	34.55	34.73	32.79	32.84
5253	NYSE	TV	Thu, Oct 23, 2014	33.94	34.39	33.91	34.31
5252	NYSE	TV	Wed, Oct 22, 2014	34.40	34.40	33.85	33.85
5251	NYSE	TV	Tue, Oct 21, 2014	33.59	34.41	33.53	34.20
5250	NYSE	TV	Mon, Oct 20, 2014	33.05	33.57	32.92	33.35
5249	NYSE	TV	Fri, Oct 17, 2014	33.25	33.46	32.93	33.02
5248	NYSE	TV	Thu, Oct 16, 2014	33.07	33.52	32.90	33.03
5247	NYSE	TV	Wed, Oct 15, 2014	32.97	33.60	32.87	33.55
5246	NYSE	TV	Tue, Oct 14, 2014	33.29	33.86	33.20	33.25
5245	NYSE	TV	Mon, Oct 13, 2014	34.31	34.32	32.98	33.10
5244	NYSE	TV	Fri, Oct 10, 2014	34.70	35.05	33.56	34.04
5243	NYSE	TV	Thu, Oct 9, 2014	35.01	35.16	34.58	34.82
5242	NYSE	TV	Wed, Oct 8, 2014	34.00	35.04	33.97	35.00
5241	NYSE	TV	Tue, Oct 7, 2014	34.40	34.53	34.08	34.12
5240	NYSE	TV	Mon, Oct 6, 2014	34.65	35.07	34.41	34.42
5239	NYSE	TV	Fri, Oct 3, 2014	34.08	34.55	33.90	34.24
5238	NYSE	TV	Thu, Oct 2, 2014	33.34	34.10	33.09	34.02
5237	NYSE	TV	Wed, Oct 1, 2014	33.87	33.93	33.20	33.32
5236	NYSE	TV	Tue, Sep 30, 2014	33.60	34.16	33.60	33.88
5235	NYSE	TV	Mon, Sep 29, 2014	33.57	33.82	33.27	33.64
5234	NYSE	TV	Fri, Sep 26, 2014	33.89	34.09	33.80	33.90
5233	NYSE	TV	Thu, Sep 25, 2014	34.36	34.62	33.93	33.93
5232	NYSE	TV	Wed, Sep 24, 2014	34.77	34.77	34.50	34.53
5231	NYSE	TV	Tue, Sep 23, 2014	34.17	35.13	34.15	34.58
5230	NYSE	TV	Mon, Sep 22, 2014	35.14	35.25	34.07	34.29
5229	NYSE	TV	Fri, Sep 19, 2014	35.56	35.64	35.06	35.31
5228	NYSE	TV	Thu, Sep 18, 2014	35.37	35.60	35.06	35.42
5227	NYSE	TV	Wed, Sep 17, 2014	35.51	35.69	35.06	35.19
5226	NYSE	TV	Tue, Sep 16, 2014	34.93	35.76	34.90	35.35
5225	NYSE	TV	Mon, Sep 15, 2014	35.40	35.44	34.86	34.90
5224	NYSE	TV	Fri, Sep 12, 2014	35.70	35.89	35.23	35.29
5223	NYSE	TV	Thu, Sep 11, 2014	35.70	35.89	35.42	35.70
5222	NYSE	TV	Wed, Sep 10, 2014	35.97	36.27	35.67	36.14
5221	NYSE	TV	Tue, Sep 9, 2014	36.47	36.59	35.72	35.92
5220	NYSE	TV	Mon, Sep 8, 2014	37.12	37.27	36.61	36.67
5219	NYSE	TV	Fri, Sep 5, 2014	37.04	37.40	36.88	37.16
5218	NYSE	TV	Thu, Sep 4, 2014	37.15	37.32	36.88	36.98
5217	NYSE	TV	Wed, Sep 3, 2014	37.42	37.49	36.97	37.17
5216	NYSE	TV	Tue, Sep 2, 2014	37.15	37.71	36.54	37.21
5215	NYSE	TV	Fri, Aug 29, 2014	36.55	37.16	36.41	37.07
5214	NYSE	TV	Thu, Aug 28, 2014	36.79	36.79	36.29	36.45
5213	NYSE	TV	Wed, Aug 27, 2014	37.45	37.51	36.56	37.03
5212	NYSE	TV	Tue, Aug 26, 2014	37.26	37.83	37.19	37.21
5211	NYSE	TV	Mon, Aug 25, 2014	36.96	37.21	36.96	37.13
5210	NYSE	TV	Fri, Aug 22, 2014	37.19	37.22	36.71	36.84
5209	NYSE	TV	Thu, Aug 21, 2014	37.17	37.33	37.03	37.08
5208	NYSE	TV	Wed, Aug 20, 2014	36.57	37.43	36.57	37.18
5207	NYSE	TV	Tue, Aug 19, 2014	37.50	37.50	37.24	37.29
5206	NYSE	TV	Mon, Aug 18, 2014	37.03	37.51	36.92	37.32
5205	NYSE	TV	Fri, Aug 15, 2014	36.74	36.82	36.37	36.77
5204	NYSE	TV	Thu, Aug 14, 2014	36.62	36.80	36.47	36.58
5203	NYSE	TV	Wed, Aug 13, 2014	36.18	36.78	36.08	36.48
5202	NYSE	TV	Tue, Aug 12, 2014	35.69	36.31	35.65	36.05
5201	NYSE	TV	Mon, Aug 11, 2014	34.56	35.78	34.56	35.71
5200	NYSE	TV	Fri, Aug 8, 2014	34.62	34.62	33.24	34.54
5199	NYSE	TV	Thu, Aug 7, 2014	35.52	35.81	34.52	34.61
5198	NYSE	TV	Wed, Aug 6, 2014	35.52	35.74	35.31	35.39
5197	NYSE	TV	Tue, Aug 5, 2014	35.95	36.25	35.45	35.60
5196	NYSE	TV	Mon, Aug 4, 2014	35.65	36.29	35.44	36.18
5195	NYSE	TV	Fri, Aug 1, 2014	35.69	35.69	35.40	35.61
5194	NYSE	TV	Thu, Jul 31, 2014	35.57	35.88	35.30	35.59
5193	NYSE	TV	Wed, Jul 30, 2014	35.24	36.18	35.24	35.65
5192	NYSE	TV	Tue, Jul 29, 2014	35.24	35.40	34.95	35.15
5191	NYSE	TV	Mon, Jul 28, 2014	34.90	35.39	34.81	35.22
5190	NYSE	TV	Fri, Jul 25, 2014	34.21	34.97	33.99	34.91
5189	NYSE	TV	Thu, Jul 24, 2014	34.16	34.56	34.06	34.20
5188	NYSE	TV	Wed, Jul 23, 2014	35.08	35.09	34.15	34.27
5187	NYSE	TV	Tue, Jul 22, 2014	35.36	35.51	34.84	34.88
5186	NYSE	TV	Mon, Jul 21, 2014	35.61	35.74	34.99	35.23
5185	NYSE	TV	Fri, Jul 18, 2014	35.18	35.86	35.00	35.76
5184	NYSE	TV	Thu, Jul 17, 2014	35.02	35.31	34.90	34.98
5183	NYSE	TV	Wed, Jul 16, 2014	34.97	35.27	34.80	35.03
5182	NYSE	TV	Tue, Jul 15, 2014	34.97	35.03	34.66	34.92
5181	NYSE	TV	Mon, Jul 14, 2014	34.74	35.01	34.74	34.98
5180	NYSE	TV	Fri, Jul 11, 2014	34.15	34.79	34.07	34.72
5179	NYSE	TV	Thu, Jul 10, 2014	33.94	34.52	33.83	34.26
5178	NYSE	TV	Wed, Jul 9, 2014	34.48	34.50	33.79	34.36
5177	NYSE	TV	Tue, Jul 8, 2014	35.37	35.65	34.29	34.45
5176	NYSE	TV	Mon, Jul 7, 2014	35.46	35.75	35.31	35.51
5175	NYSE	TV	Thu, Jul 3, 2014	35.19	35.85	35.13	35.70
5174	NYSE	TV	Wed, Jul 2, 2014	34.87	35.21	34.72	35.21
5173	NYSE	TV	Tue, Jul 1, 2014	34.43	35.01	34.43	34.95
5172	NYSE	TV	Mon, Jun 30, 2014	34.39	34.50	33.96	34.31
5171	NYSE	TV	Fri, Jun 27, 2014	34.74	35.00	34.40	34.58
5170	NYSE	TV	Thu, Jun 26, 2014	34.76	35.13	34.59	34.94
5169	NYSE	TV	Wed, Jun 25, 2014	34.77	34.99	34.49	34.88
5168	NYSE	TV	Tue, Jun 24, 2014	34.41	35.04	34.21	34.70
5167	NYSE	TV	Mon, Jun 23, 2014	34.05	34.59	33.95	34.51
5166	NYSE	TV	Fri, Jun 20, 2014	34.25	34.47	34.00	34.15
5165	NYSE	TV	Thu, Jun 19, 2014	34.25	34.50	34.01	34.46
5164	NYSE	TV	Wed, Jun 18, 2014	34.00	34.29	33.93	34.18
5163	NYSE	TV	Tue, Jun 17, 2014	34.35	34.39	33.84	34.04
5162	NYSE	TV	Mon, Jun 16, 2014	34.41	34.75	33.94	34.57
5161	NYSE	TV	Fri, Jun 13, 2014	34.12	35.27	34.12	34.33
5160	NYSE	TV	Thu, Jun 12, 2014	33.96	34.40	33.77	33.80
5159	NYSE	TV	Wed, Jun 11, 2014	34.11	34.14	33.68	34.08
5158	NYSE	TV	Tue, Jun 10, 2014	34.71	35.05	33.92	34.09
5157	NYSE	TV	Mon, Jun 9, 2014	34.42	35.16	34.39	34.95
5156	NYSE	TV	Fri, Jun 6, 2014	33.89	34.85	33.85	34.42
5155	NYSE	TV	Thu, Jun 5, 2014	34.00	34.30	33.59	33.78
5154	NYSE	TV	Wed, Jun 4, 2014	33.69	33.92	33.32	33.90
5153	NYSE	TV	Tue, Jun 3, 2014	33.98	34.16	33.70	33.78
5152	NYSE	TV	Mon, Jun 2, 2014	33.91	34.22	33.73	34.08
5151	NYSE	TV	Fri, May 30, 2014	34.27	35.03	33.72	33.80
5150	NYSE	TV	Thu, May 29, 2014	33.87	34.37	33.75	34.34
5149	NYSE	TV	Wed, May 28, 2014	33.06	33.95	32.98	33.82
5148	NYSE	TV	Tue, May 27, 2014	33.30	33.54	33.07	33.22
5147	NYSE	TV	Fri, May 23, 2014	33.41	33.72	33.12	33.28
5146	NYSE	TV	Thu, May 22, 2014	33.12	33.76	32.99	33.49
5145	NYSE	TV	Wed, May 21, 2014	33.47	33.47	32.75	33.05
5144	NYSE	TV	Tue, May 20, 2014	33.75	33.90	33.22	33.30
5143	NYSE	TV	Mon, May 19, 2014	33.64	33.86	33.51	33.75
5142	NYSE	TV	Fri, May 16, 2014	32.89	33.60	32.72	33.60
5141	NYSE	TV	Thu, May 15, 2014	33.26	33.37	32.73	32.91
5140	NYSE	TV	Wed, May 14, 2014	33.71	33.90	33.27	33.39
5139	NYSE	TV	Tue, May 13, 2014	33.71	34.00	33.58	33.87
5138	NYSE	TV	Mon, May 12, 2014	33.13	33.65	33.13	33.61
5137	NYSE	TV	Fri, May 9, 2014	32.84	33.16	32.63	33.10
5136	NYSE	TV	Thu, May 8, 2014	33.29	33.80	32.97	33.01
5135	NYSE	TV	Wed, May 7, 2014	33.45	33.70	33.13	33.17
5134	NYSE	TV	Tue, May 6, 2014	32.79	33.46	32.73	33.42
5133	NYSE	TV	Mon, May 5, 2014	32.85	32.94	32.55	32.90
5132	NYSE	TV	Fri, May 2, 2014	32.78	33.13	32.67	32.92
5131	NYSE	TV	Thu, May 1, 2014	32.96	33.27	32.64	32.98
5130	NYSE	TV	Wed, Apr 30, 2014	32.60	33.00	32.40	32.81
5129	NYSE	TV	Tue, Apr 29, 2014	31.69	32.91	31.68	32.62
5128	NYSE	TV	Mon, Apr 28, 2014	32.18	32.21	31.80	32.15
5127	NYSE	TV	Fri, Apr 25, 2014	32.59	32.59	31.98	32.11
5126	NYSE	TV	Thu, Apr 24, 2014	32.79	32.82	32.26	32.63
5125	NYSE	TV	Wed, Apr 23, 2014	32.26	32.64	32.12	32.55
5124	NYSE	TV	Tue, Apr 22, 2014	33.11	33.22	32.50	32.59
5123	NYSE	TV	Mon, Apr 21, 2014	33.08	33.31	32.67	33.07
5122	NYSE	TV	Thu, Apr 17, 2014	33.00	33.22	32.71	33.06
5121	NYSE	TV	Wed, Apr 16, 2014	32.79	33.40	32.71	33.03
5120	NYSE	TV	Tue, Apr 15, 2014	32.59	32.68	31.91	32.57
5119	NYSE	TV	Mon, Apr 14, 2014	32.79	32.88	32.36	32.48
5118	NYSE	TV	Fri, Apr 11, 2014	32.56	32.77	32.19	32.52
5117	NYSE	TV	Thu, Apr 10, 2014	33.68	33.92	32.50	32.71
5116	NYSE	TV	Wed, Apr 9, 2014	33.15	33.70	33.04	33.67
5115	NYSE	TV	Tue, Apr 8, 2014	33.14	33.26	32.36	33.20
5114	NYSE	TV	Mon, Apr 7, 2014	33.84	34.18	33.04	33.05
5113	NYSE	TV	Fri, Apr 4, 2014	34.35	34.59	33.72	33.87
5112	NYSE	TV	Thu, Apr 3, 2014	34.40	34.61	33.66	34.07
5111	NYSE	TV	Wed, Apr 2, 2014	33.71	34.47	33.67	34.42
5110	NYSE	TV	Tue, Apr 1, 2014	33.81	33.94	33.30	33.67
5109	NYSE	TV	Mon, Mar 31, 2014	32.99	33.54	32.99	33.29
5108	NYSE	TV	Fri, Mar 28, 2014	32.63	33.15	32.48	32.83
5107	NYSE	TV	Thu, Mar 27, 2014	32.48	32.78	32.29	32.61
5106	NYSE	TV	Wed, Mar 26, 2014	31.79	32.84	31.38	32.54
5105	NYSE	TV	Tue, Mar 25, 2014	31.24	31.91	31.06	31.62
5104	NYSE	TV	Mon, Mar 24, 2014	31.88	31.94	31.08	31.15
5103	NYSE	TV	Fri, Mar 21, 2014	31.77	33.00	31.42	31.67
5102	NYSE	TV	Thu, Mar 20, 2014	31.22	32.06	31.21	31.81
5101	NYSE	TV	Wed, Mar 19, 2014	31.69	32.11	31.41	31.46
5100	NYSE	TV	Tue, Mar 18, 2014	30.78	31.81	30.48	31.63
5099	NYSE	TV	Mon, Mar 17, 2014	30.78	31.01	30.51	30.63
5098	NYSE	TV	Fri, Mar 14, 2014	31.12	31.27	30.61	30.92
5097	NYSE	TV	Thu, Mar 13, 2014	31.27	31.54	30.86	31.03
5096	NYSE	TV	Wed, Mar 12, 2014	31.07	31.39	30.70	31.26
5095	NYSE	TV	Tue, Mar 11, 2014	31.46	31.91	30.97	31.16
5094	NYSE	TV	Mon, Mar 10, 2014	31.30	31.76	30.93	31.47
5093	NYSE	TV	Fri, Mar 7, 2014	32.00	32.00	30.45	31.12
5092	NYSE	TV	Thu, Mar 6, 2014	31.64	32.29	31.62	31.85
5091	NYSE	TV	Wed, Mar 5, 2014	31.56	31.59	31.15	31.44
5090	NYSE	TV	Tue, Mar 4, 2014	29.75	31.37	29.75	31.36
5089	NYSE	TV	Mon, Mar 3, 2014	29.17	29.56	29.13	29.54
5088	NYSE	TV	Fri, Feb 28, 2014	29.42	29.99	28.79	29.41
5087	NYSE	TV	Thu, Feb 27, 2014	28.32	28.92	28.19	28.78
5086	NYSE	TV	Wed, Feb 26, 2014	28.65	29.59	28.35	28.45
5085	NYSE	TV	Tue, Feb 25, 2014	29.33	29.42	28.65	28.73
5084	NYSE	TV	Mon, Feb 24, 2014	29.29	29.73	29.20	29.31
5083	NYSE	TV	Fri, Feb 21, 2014	28.05	30.00	28.05	28.85
5082	NYSE	TV	Thu, Feb 20, 2014	27.75	28.41	27.42	28.15
5081	NYSE	TV	Wed, Feb 19, 2014	28.52	28.78	27.78	27.84
5080	NYSE	TV	Tue, Feb 18, 2014	29.23	29.72	28.57	28.66
5079	NYSE	TV	Fri, Feb 14, 2014	28.85	29.25	28.47	29.18
5078	NYSE	TV	Thu, Feb 13, 2014	29.26	29.37	28.73	28.85
5077	NYSE	TV	Wed, Feb 12, 2014	29.38	29.61	29.19	29.48
5076	NYSE	TV	Tue, Feb 11, 2014	29.43	30.24	29.19	29.38
5075	NYSE	TV	Mon, Feb 10, 2014	29.54	29.90	29.29	29.37
5074	NYSE	TV	Fri, Feb 7, 2014	29.09	29.56	29.08	29.50
5073	NYSE	TV	Thu, Feb 6, 2014	28.58	29.19	28.55	28.92
5072	NYSE	TV	Wed, Feb 5, 2014	28.21	29.06	27.72	28.35
5071	NYSE	TV	Tue, Feb 4, 2014	28.25	28.76	27.83	28.35
5070	NYSE	TV	Mon, Feb 3, 2014	29.06	29.39	27.54	27.86
5069	NYSE	TV	Fri, Jan 31, 2014	28.48	29.45	28.22	29.06
5068	NYSE	TV	Thu, Jan 30, 2014	28.52	28.76	28.15	28.69
5067	NYSE	TV	Wed, Jan 29, 2014	28.16	28.69	27.92	28.26
5066	NYSE	TV	Tue, Jan 28, 2014	28.74	29.23	28.34	28.55
5065	NYSE	TV	Mon, Jan 27, 2014	28.82	29.07	28.36	28.73
5064	NYSE	TV	Fri, Jan 24, 2014	28.13	29.00	27.56	28.69
5063	NYSE	TV	Thu, Jan 23, 2014	29.53	29.53	28.29	28.41
5062	NYSE	TV	Wed, Jan 22, 2014	29.60	29.84	29.34	29.51
5061	NYSE	TV	Tue, Jan 21, 2014	30.29	30.39	29.45	29.62
5060	NYSE	TV	Fri, Jan 17, 2014	30.79	30.90	30.04	30.29
5059	NYSE	TV	Thu, Jan 16, 2014	31.37	31.48	30.84	30.89
5058	NYSE	TV	Wed, Jan 15, 2014	31.48	31.69	31.43	31.48
5057	NYSE	TV	Tue, Jan 14, 2014	31.40	31.71	31.27	31.52
5056	NYSE	TV	Mon, Jan 13, 2014	31.70	31.92	31.38	31.41
5055	NYSE	TV	Fri, Jan 10, 2014	30.75	31.99	30.70	31.76
5054	NYSE	TV	Thu, Jan 9, 2014	30.49	30.49	29.99	30.44
5053	NYSE	TV	Wed, Jan 8, 2014	30.33	30.65	30.14	30.26
5052	NYSE	TV	Tue, Jan 7, 2014	29.71	30.39	29.70	30.37
5051	NYSE	TV	Mon, Jan 6, 2014	29.94	30.06	29.64	29.74
5050	NYSE	TV	Fri, Jan 3, 2014	29.95	30.09	29.74	29.89
5049	NYSE	TV	Thu, Jan 2, 2014	29.90	30.09	29.58	29.75
5048	NYSE	TV	Tue, Dec 31, 2013	30.08	30.36	29.98	30.26
5047	NYSE	TV	Mon, Dec 30, 2013	29.97	30.17	29.82	30.03
5046	NYSE	TV	Fri, Dec 27, 2013	29.93	30.09	29.81	29.98
5045	NYSE	TV	Thu, Dec 26, 2013	29.92	30.55	29.83	29.90
5044	NYSE	TV	Tue, Dec 24, 2013	29.78	30.19	29.72	30.02
5043	NYSE	TV	Mon, Dec 23, 2013	29.65	30.03	29.40	29.90
5042	NYSE	TV	Fri, Dec 20, 2013	29.49	29.97	29.44	29.49
5041	NYSE	TV	Thu, Dec 19, 2013	29.00	29.59	28.69	29.48
5040	NYSE	TV	Wed, Dec 18, 2013	29.05	29.51	28.42	29.23
5039	NYSE	TV	Tue, Dec 17, 2013	30.06	30.71	28.79	28.95
5038	NYSE	TV	Mon, Dec 16, 2013	29.66	29.88	29.07	29.10
5037	NYSE	TV	Fri, Dec 13, 2013	29.53	29.83	29.43	29.65
5036	NYSE	TV	Thu, Dec 12, 2013	29.58	29.74	29.04	29.47
5035	NYSE	TV	Wed, Dec 11, 2013	29.76	30.05	29.61	29.71
5034	NYSE	TV	Tue, Dec 10, 2013	29.25	29.91	29.20	29.77
5033	NYSE	TV	Mon, Dec 9, 2013	28.69	29.38	28.55	29.25
5032	NYSE	TV	Fri, Dec 6, 2013	28.64	29.04	28.50	28.56
5031	NYSE	TV	Thu, Dec 5, 2013	28.77	29.72	27.90	28.33
5030	NYSE	TV	Wed, Dec 4, 2013	29.23	29.41	28.90	29.02
5029	NYSE	TV	Tue, Dec 3, 2013	29.93	30.01	29.09	29.39
5028	NYSE	TV	Mon, Dec 2, 2013	30.48	30.57	29.90	29.98
5027	NYSE	TV	Fri, Nov 29, 2013	30.20	30.63	30.09	30.51
5026	NYSE	TV	Wed, Nov 27, 2013	29.74	30.23	29.74	30.19
5025	NYSE	TV	Tue, Nov 26, 2013	29.30	30.00	29.30	29.88
5024	NYSE	TV	Mon, Nov 25, 2013	29.52	29.64	29.22	29.52
5023	NYSE	TV	Fri, Nov 22, 2013	29.49	29.72	29.35	29.40
5022	NYSE	TV	Thu, Nov 21, 2013	29.11	29.58	29.07	29.51
5021	NYSE	TV	Wed, Nov 20, 2013	29.45	29.79	28.97	29.12
5020	NYSE	TV	Tue, Nov 19, 2013	30.01	30.01	29.12	29.48
5019	NYSE	TV	Mon, Nov 18, 2013	30.38	30.39	29.75	29.86
5018	NYSE	TV	Fri, Nov 15, 2013	29.74	30.30	29.66	30.17
5017	NYSE	TV	Thu, Nov 14, 2013	29.41	29.71	29.13	29.60
5016	NYSE	TV	Wed, Nov 13, 2013	29.04	29.53	28.77	29.41
5015	NYSE	TV	Tue, Nov 12, 2013	29.33	29.71	28.91	29.30
5014	NYSE	TV	Mon, Nov 11, 2013	28.64	29.57	28.57	29.46
5013	NYSE	TV	Fri, Nov 8, 2013	29.50	29.50	28.54	28.79
5012	NYSE	TV	Thu, Nov 7, 2013	30.00	30.28	29.39	29.54
5011	NYSE	TV	Wed, Nov 6, 2013	30.49	30.56	29.75	29.82
5010	NYSE	TV	Tue, Nov 5, 2013	30.47	30.52	29.98	30.27
5009	NYSE	TV	Mon, Nov 4, 2013	30.55	31.02	30.54	30.68
5008	NYSE	TV	Fri, Nov 1, 2013	30.39	30.62	30.38	30.53
5007	NYSE	TV	Thu, Oct 31, 2013	30.60	30.92	30.27	30.44
5006	NYSE	TV	Wed, Oct 30, 2013	30.57	30.74	30.45	30.63
5005	NYSE	TV	Tue, Oct 29, 2013	30.31	30.65	30.07	30.51
5004	NYSE	TV	Mon, Oct 28, 2013	30.27	30.33	29.64	30.27
5003	NYSE	TV	Fri, Oct 25, 2013	30.41	30.82	30.18	30.24
5002	NYSE	TV	Thu, Oct 24, 2013	30.15	30.52	29.97	30.49
5001	NYSE	TV	Wed, Oct 23, 2013	30.23	30.43	30.04	30.17
5000	NYSE	TV	Tue, Oct 22, 2013	30.10	30.87	30.07	30.53
4999	NYSE	TV	Mon, Oct 21, 2013	30.05	30.27	29.86	30.07
4998	NYSE	TV	Fri, Oct 18, 2013	29.49	30.23	29.48	30.17
4997	NYSE	TV	Thu, Oct 17, 2013	29.04	29.54	28.88	29.50
4996	NYSE	TV	Wed, Oct 16, 2013	29.29	29.36	28.93	28.95
4995	NYSE	TV	Tue, Oct 15, 2013	29.40	29.59	28.81	29.10
4994	NYSE	TV	Mon, Oct 14, 2013	29.68	29.97	29.27	29.46
4993	NYSE	TV	Fri, Oct 11, 2013	27.96	29.75	27.96	29.70
4992	NYSE	TV	Thu, Oct 10, 2013	27.74	28.22	27.71	27.96
4991	NYSE	TV	Wed, Oct 9, 2013	27.78	27.81	27.36	27.39
4990	NYSE	TV	Tue, Oct 8, 2013	28.06	28.23	27.62	27.71
4989	NYSE	TV	Mon, Oct 7, 2013	28.17	28.34	28.00	28.09
4988	NYSE	TV	Fri, Oct 4, 2013	28.09	28.67	28.03	28.48
4987	NYSE	TV	Thu, Oct 3, 2013	28.52	28.85	27.98	28.05
4986	NYSE	TV	Wed, Oct 2, 2013	28.20	28.59	28.08	28.55
4985	NYSE	TV	Tue, Oct 1, 2013	27.93	28.61	27.84	28.49
4984	NYSE	TV	Mon, Sep 30, 2013	27.79	28.21	27.79	27.95
4983	NYSE	TV	Fri, Sep 27, 2013	27.99	28.16	27.84	27.98
4982	NYSE	TV	Thu, Sep 26, 2013	28.30	28.40	27.98	28.10
4981	NYSE	TV	Wed, Sep 25, 2013	28.19	28.42	27.96	28.30
4980	NYSE	TV	Tue, Sep 24, 2013	28.78	28.79	28.20	28.27
4979	NYSE	TV	Mon, Sep 23, 2013	28.18	28.81	28.03	28.77
4978	NYSE	TV	Fri, Sep 20, 2013	28.77	30.31	28.64	28.67
4977	NYSE	TV	Thu, Sep 19, 2013	29.20	29.26	28.70	28.79
4976	NYSE	TV	Wed, Sep 18, 2013	28.23	29.51	28.12	29.16
4975	NYSE	TV	Tue, Sep 17, 2013	28.07	28.42	28.02	28.41
4974	NYSE	TV	Mon, Sep 16, 2013	28.44	28.45	28.08	28.17
4973	NYSE	TV	Fri, Sep 13, 2013	27.40	27.86	27.38	27.80
4972	NYSE	TV	Thu, Sep 12, 2013	27.83	27.83	27.04	27.15
4971	NYSE	TV	Wed, Sep 11, 2013	27.73	28.10	27.49	27.78
4970	NYSE	TV	Tue, Sep 10, 2013	27.45	27.83	27.21	27.73
4969	NYSE	TV	Mon, Sep 9, 2013	27.22	27.69	27.16	27.54
4968	NYSE	TV	Fri, Sep 6, 2013	26.05	27.31	25.76	27.11
4967	NYSE	TV	Thu, Sep 5, 2013	25.57	25.96	25.48	25.72
4966	NYSE	TV	Wed, Sep 4, 2013	25.45	25.89	25.26	25.55
4965	NYSE	TV	Tue, Sep 3, 2013	25.57	25.70	25.14	25.41
4964	NYSE	TV	Fri, Aug 30, 2013	25.92	26.09	25.06	25.15
4963	NYSE	TV	Thu, Aug 29, 2013	25.42	25.97	25.31	25.75
4962	NYSE	TV	Wed, Aug 28, 2013	25.86	25.91	25.37	25.40
4961	NYSE	TV	Tue, Aug 27, 2013	26.67	26.67	25.63	25.79
4960	NYSE	TV	Mon, Aug 26, 2013	26.93	27.05	26.69	26.93
4959	NYSE	TV	Fri, Aug 23, 2013	26.73	26.89	26.43	26.86
4958	NYSE	TV	Thu, Aug 22, 2013	26.95	27.20	26.44	26.70
4957	NYSE	TV	Wed, Aug 21, 2013	27.51	27.60	26.63	26.85
4956	NYSE	TV	Tue, Aug 20, 2013	27.03	27.65	26.93	27.56
4955	NYSE	TV	Mon, Aug 19, 2013	27.41	27.77	26.97	26.99
4954	NYSE	TV	Fri, Aug 16, 2013	27.46	27.68	27.31	27.49
4953	NYSE	TV	Thu, Aug 15, 2013	27.53	27.66	27.19	27.46
4952	NYSE	TV	Wed, Aug 14, 2013	28.08	28.33	27.82	27.85
4951	NYSE	TV	Tue, Aug 13, 2013	28.46	28.90	28.06	28.14
4950	NYSE	TV	Mon, Aug 12, 2013	28.80	28.95	28.60	28.71
4949	NYSE	TV	Fri, Aug 9, 2013	27.83	28.95	27.76	28.81
4948	NYSE	TV	Thu, Aug 8, 2013	27.40	28.04	27.40	27.99
4947	NYSE	TV	Wed, Aug 7, 2013	27.63	27.66	27.30	27.51
4946	NYSE	TV	Tue, Aug 6, 2013	27.34	27.77	27.14	27.62
4945	NYSE	TV	Mon, Aug 5, 2013	27.86	27.86	27.28	27.45
4944	NYSE	TV	Fri, Aug 2, 2013	27.00	27.86	26.83	27.83
4943	NYSE	TV	Thu, Aug 1, 2013	27.33	28.15	27.07	27.11
4942	NYSE	TV	Wed, Jul 31, 2013	26.28	27.36	26.07	27.10
4941	NYSE	TV	Tue, Jul 30, 2013	26.25	26.50	26.23	26.46
4940	NYSE	TV	Mon, Jul 29, 2013	26.31	26.41	26.18	26.27
4939	NYSE	TV	Fri, Jul 26, 2013	26.22	26.39	26.10	26.34
4938	NYSE	TV	Thu, Jul 25, 2013	26.09	26.52	26.03	26.41
4937	NYSE	TV	Wed, Jul 24, 2013	25.71	26.24	25.71	26.10
4936	NYSE	TV	Tue, Jul 23, 2013	25.72	26.00	25.58	25.98
4935	NYSE	TV	Mon, Jul 22, 2013	25.53	25.74	25.48	25.66
4934	NYSE	TV	Fri, Jul 19, 2013	25.53	26.07	25.28	25.56
4933	NYSE	TV	Thu, Jul 18, 2013	25.71	25.90	25.71	25.80
4932	NYSE	TV	Wed, Jul 17, 2013	25.21	25.77	24.87	25.75
4931	NYSE	TV	Tue, Jul 16, 2013	25.43	25.51	24.82	25.14
4930	NYSE	TV	Mon, Jul 15, 2013	25.30	25.64	25.10	25.45
4929	NYSE	TV	Fri, Jul 12, 2013	25.41	25.47	24.95	25.40
4928	NYSE	TV	Thu, Jul 11, 2013	25.23	25.48	24.91	25.38
4927	NYSE	TV	Wed, Jul 10, 2013	25.37	25.62	24.58	24.63
4926	NYSE	TV	Tue, Jul 9, 2013	24.82	25.56	24.62	25.53
4925	NYSE	TV	Mon, Jul 8, 2013	24.62	24.72	23.96	23.98
4924	NYSE	TV	Fri, Jul 5, 2013	24.47	24.56	24.03	24.48
4923	NYSE	TV	Wed, Jul 3, 2013	24.20	24.45	24.06	24.06
4922	NYSE	TV	Mon, Jul 1, 2013	24.89	25.08	24.44	24.68
4921	NYSE	TV	Fri, Jun 28, 2013	23.94	25.07	23.92	24.84
4920	NYSE	TV	Thu, Jun 27, 2013	24.02	24.74	23.94	24.21
4919	NYSE	TV	Wed, Jun 26, 2013	22.85	23.89	22.85	23.80
4918	NYSE	TV	Tue, Jun 25, 2013	22.60	22.74	22.30	22.65
4917	NYSE	TV	Mon, Jun 24, 2013	22.28	22.41	21.86	22.31
4916	NYSE	TV	Fri, Jun 21, 2013	22.71	22.85	22.28	22.49
4915	NYSE	TV	Thu, Jun 20, 2013	23.15	23.23	22.43	22.61
4914	NYSE	TV	Wed, Jun 19, 2013	23.72	23.98	23.40	23.47
4913	NYSE	TV	Tue, Jun 18, 2013	23.59	24.08	23.59	23.71
4912	NYSE	TV	Mon, Jun 17, 2013	23.79	23.99	23.62	23.82
4911	NYSE	TV	Fri, Jun 14, 2013	23.70	23.87	23.63	23.68
4910	NYSE	TV	Thu, Jun 13, 2013	23.42	23.73	23.00	23.71
4909	NYSE	TV	Wed, Jun 12, 2013	23.94	23.99	23.01	23.30
4908	NYSE	TV	Tue, Jun 11, 2013	23.41	23.98	23.15	23.85
4907	NYSE	TV	Mon, Jun 10, 2013	24.12	24.21	23.65	23.67
4906	NYSE	TV	Fri, Jun 7, 2013	24.28	24.55	23.94	24.06
4905	NYSE	TV	Thu, Jun 6, 2013	24.12	24.19	23.77	24.13
4904	NYSE	TV	Wed, Jun 5, 2013	25.38	25.50	24.18	24.20
4903	NYSE	TV	Tue, Jun 4, 2013	26.07	26.25	25.51	25.57
4902	NYSE	TV	Mon, Jun 3, 2013	26.12	26.12	25.62	25.99
4901	NYSE	TV	Fri, May 31, 2013	25.91	26.21	25.59	26.08
4900	NYSE	TV	Thu, May 30, 2013	26.08	26.20	25.89	25.99
4899	NYSE	TV	Wed, May 29, 2013	25.54	26.17	25.52	26.04
4898	NYSE	TV	Tue, May 28, 2013	26.01	26.03	25.49	25.75
4897	NYSE	TV	Fri, May 24, 2013	26.11	26.17	25.50	25.89
4896	NYSE	TV	Thu, May 23, 2013	25.40	26.31	25.35	26.30
4895	NYSE	TV	Wed, May 22, 2013	26.28	26.67	24.95	25.76
4894	NYSE	TV	Tue, May 21, 2013	26.92	26.96	26.21	26.24
4893	NYSE	TV	Mon, May 20, 2013	26.84	27.09	26.74	27.00
4892	NYSE	TV	Fri, May 17, 2013	26.71	26.94	26.52	26.89
4891	NYSE	TV	Thu, May 16, 2013	26.65	26.94	26.39	26.66
4890	NYSE	TV	Wed, May 15, 2013	26.52	26.96	26.41	26.83
4889	NYSE	TV	Tue, May 14, 2013	26.36	26.68	26.36	26.61
4888	NYSE	TV	Mon, May 13, 2013	26.59	26.66	26.41	26.50
4887	NYSE	TV	Fri, May 10, 2013	26.50	26.81	26.48	26.60
4886	NYSE	TV	Thu, May 9, 2013	26.72	26.80	26.37	26.51
4885	NYSE	TV	Wed, May 8, 2013	26.03	26.77	26.03	26.57
4884	NYSE	TV	Tue, May 7, 2013	25.41	25.91	25.41	25.81
4883	NYSE	TV	Mon, May 6, 2013	25.41	25.60	25.24	25.37
4882	NYSE	TV	Fri, May 3, 2013	25.36	25.64	25.36	25.40
4881	NYSE	TV	Thu, May 2, 2013	25.16	25.60	24.97	25.12
4880	NYSE	TV	Wed, May 1, 2013	25.28	25.36	25.20	25.24
4879	NYSE	TV	Tue, Apr 30, 2013	25.25	25.41	25.25	25.32
4878	NYSE	TV	Mon, Apr 29, 2013	25.38	25.49	25.16	25.28
4877	NYSE	TV	Fri, Apr 26, 2013	25.98	25.98	25.38	25.40
4876	NYSE	TV	Thu, Apr 25, 2013	25.92	26.29	25.65	26.18
4875	NYSE	TV	Wed, Apr 24, 2013	26.06	26.09	25.44	25.74
4874	NYSE	TV	Tue, Apr 23, 2013	25.90	26.11	25.71	25.96
4873	NYSE	TV	Mon, Apr 22, 2013	25.43	25.81	25.39	25.73
4872	NYSE	TV	Fri, Apr 19, 2013	25.40	25.41	25.00	25.33
4871	NYSE	TV	Thu, Apr 18, 2013	25.52	25.53	25.08	25.26
4870	NYSE	TV	Wed, Apr 17, 2013	26.08	26.09	25.09	25.30
4869	NYSE	TV	Tue, Apr 16, 2013	26.68	26.75	26.21	26.23
4868	NYSE	TV	Mon, Apr 15, 2013	26.96	27.26	26.33	26.35
4867	NYSE	TV	Fri, Apr 12, 2013	27.96	27.96	27.35	27.45
4866	NYSE	TV	Thu, Apr 11, 2013	27.93	28.18	27.74	28.03
4865	NYSE	TV	Wed, Apr 10, 2013	27.41	27.89	27.40	27.89
4864	NYSE	TV	Tue, Apr 9, 2013	27.17	27.37	26.84	27.19
4863	NYSE	TV	Mon, Apr 8, 2013	27.07	27.18	26.68	27.01
4862	NYSE	TV	Fri, Apr 5, 2013	26.59	27.12	26.36	27.10
4861	NYSE	TV	Thu, Apr 4, 2013	26.73	27.08	26.70	26.91
4860	NYSE	TV	Wed, Apr 3, 2013	27.23	27.73	26.70	26.82
4859	NYSE	TV	Tue, Apr 2, 2013	26.51	27.58	26.49	27.36
4858	NYSE	TV	Mon, Apr 1, 2013	26.78	27.39	26.36	26.49
4857	NYSE	TV	Thu, Mar 28, 2013	26.51	26.65	26.17	26.61
4856	NYSE	TV	Wed, Mar 27, 2013	26.18	26.58	25.90	26.53
4855	NYSE	TV	Tue, Mar 26, 2013	26.10	26.29	26.00	26.27
4854	NYSE	TV	Mon, Mar 25, 2013	26.15	26.17	25.86	26.07
4853	NYSE	TV	Fri, Mar 22, 2013	25.73	26.32	25.64	25.99
4852	NYSE	TV	Thu, Mar 21, 2013	25.85	25.99	25.61	25.70
4851	NYSE	TV	Wed, Mar 20, 2013	26.27	26.27	25.64	26.18
4850	NYSE	TV	Tue, Mar 19, 2013	26.27	26.48	25.57	25.78
4849	NYSE	TV	Mon, Mar 18, 2013	25.89	26.31	25.72	26.19
4848	NYSE	TV	Fri, Mar 15, 2013	26.53	26.60	26.04	26.09
4847	NYSE	TV	Thu, Mar 14, 2013	26.58	26.79	26.20	26.45
4846	NYSE	TV	Wed, Mar 13, 2013	27.14	27.24	26.46	26.53
4845	NYSE	TV	Tue, Mar 12, 2013	26.99	27.17	26.75	27.13
4844	NYSE	TV	Mon, Mar 11, 2013	26.85	27.15	26.47	26.98
4843	NYSE	TV	Fri, Mar 8, 2013	26.77	27.01	26.53	26.96
4842	NYSE	TV	Thu, Mar 7, 2013	26.50	26.73	26.45	26.65
4841	NYSE	TV	Wed, Mar 6, 2013	27.33	27.55	26.42	26.42
4840	NYSE	TV	Tue, Mar 5, 2013	27.72	27.80	27.48	27.63
4839	NYSE	TV	Mon, Mar 4, 2013	27.40	27.67	27.17	27.53
4838	NYSE	TV	Fri, Mar 1, 2013	26.73	27.51	26.57	27.48
4837	NYSE	TV	Thu, Feb 28, 2013	26.67	26.94	26.53	26.83
4836	NYSE	TV	Wed, Feb 27, 2013	26.25	26.52	26.05	26.45
4835	NYSE	TV	Tue, Feb 26, 2013	26.50	26.92	25.91	26.23
4834	NYSE	TV	Mon, Feb 25, 2013	27.67	27.68	26.42	26.51
4833	NYSE	TV	Fri, Feb 22, 2013	28.14	28.14	27.37	27.50
4832	NYSE	TV	Thu, Feb 21, 2013	28.00	28.24	27.98	28.09
4831	NYSE	TV	Wed, Feb 20, 2013	28.11	28.57	28.07	28.29
4830	NYSE	TV	Tue, Feb 19, 2013	27.82	28.29	27.67	28.13
4829	NYSE	TV	Fri, Feb 15, 2013	27.68	28.00	27.62	27.78
4828	NYSE	TV	Thu, Feb 14, 2013	27.65	27.73	27.15	27.63
4827	NYSE	TV	Wed, Feb 13, 2013	28.00	28.00	27.52	27.69
4826	NYSE	TV	Tue, Feb 12, 2013	28.07	28.07	27.82	27.88
4825	NYSE	TV	Mon, Feb 11, 2013	27.98	28.21	27.88	28.08
4824	NYSE	TV	Fri, Feb 8, 2013	28.08	28.26	27.66	27.89
4823	NYSE	TV	Thu, Feb 7, 2013	28.45	28.68	27.81	27.96
4822	NYSE	TV	Wed, Feb 6, 2013	28.80	28.80	28.39	28.47
4821	NYSE	TV	Tue, Feb 5, 2013	28.80	28.97	28.63	28.80
4820	NYSE	TV	Mon, Feb 4, 2013	28.91	28.98	28.53	28.59
4819	NYSE	TV	Fri, Feb 1, 2013	28.28	29.18	28.23	29.18
4818	NYSE	TV	Thu, Jan 31, 2013	28.29	28.59	27.88	28.01
4817	NYSE	TV	Wed, Jan 30, 2013	28.46	28.80	28.36	28.46
4816	NYSE	TV	Tue, Jan 29, 2013	28.12	28.73	27.90	28.40
4815	NYSE	TV	Mon, Jan 28, 2013	28.27	28.34	27.86	28.24
4814	NYSE	TV	Fri, Jan 25, 2013	28.19	28.28	27.92	28.27
4813	NYSE	TV	Thu, Jan 24, 2013	28.28	28.56	27.87	28.13
4812	NYSE	TV	Wed, Jan 23, 2013	28.18	28.28	27.95	28.26
4811	NYSE	TV	Tue, Jan 22, 2013	27.73	28.31	27.46	28.30
4810	NYSE	TV	Fri, Jan 18, 2013	27.73	27.98	27.63	27.95
4809	NYSE	TV	Thu, Jan 17, 2013	27.73	27.83	27.63	27.78
4808	NYSE	TV	Wed, Jan 16, 2013	27.41	27.45	27.26	27.41
4807	NYSE	TV	Tue, Jan 15, 2013	27.80	27.80	27.15	27.41
4806	NYSE	TV	Mon, Jan 14, 2013	27.70	27.91	27.52	27.85
4805	NYSE	TV	Fri, Jan 11, 2013	27.70	27.88	27.49	27.71
4804	NYSE	TV	Thu, Jan 10, 2013	27.95	28.08	27.63	27.74
4803	NYSE	TV	Wed, Jan 9, 2013	27.34	27.83	27.34	27.80
4802	NYSE	TV	Tue, Jan 8, 2013	27.40	27.63	27.29	27.51
4801	NYSE	TV	Mon, Jan 7, 2013	27.48	27.60	27.32	27.50
4800	NYSE	TV	Fri, Jan 4, 2013	28.00	28.00	27.34	27.69
4799	NYSE	TV	Thu, Jan 3, 2013	27.48	28.09	27.47	27.63
4798	NYSE	TV	Wed, Jan 2, 2013	27.12	27.61	26.95	27.50
4797	NYSE	TV	Mon, Dec 31, 2012	26.03	26.73	26.00	26.58
4796	NYSE	TV	Fri, Dec 28, 2012	26.26	26.38	25.94	26.12
4795	NYSE	TV	Thu, Dec 27, 2012	26.23	26.33	25.94	26.30
4794	NYSE	TV	Wed, Dec 26, 2012	26.39	26.46	25.97	26.08
4793	NYSE	TV	Mon, Dec 24, 2012	26.41	26.64	26.17	26.23
4792	NYSE	TV	Fri, Dec 21, 2012	26.45	26.83	26.30	26.50
4791	NYSE	TV	Thu, Dec 20, 2012	26.40	26.77	26.38	26.77
4790	NYSE	TV	Wed, Dec 19, 2012	26.22	26.57	26.13	26.52
4789	NYSE	TV	Tue, Dec 18, 2012	25.61	26.24	25.56	26.08
4788	NYSE	TV	Mon, Dec 17, 2012	25.41	25.77	25.29	25.58
4787	NYSE	TV	Fri, Dec 14, 2012	25.33	25.67	25.33	25.41
4786	NYSE	TV	Thu, Dec 13, 2012	25.25	25.53	25.15	25.46
4785	NYSE	TV	Wed, Dec 12, 2012	25.26	25.60	25.01	25.39
4784	NYSE	TV	Tue, Dec 11, 2012	25.19	25.39	25.02	25.36
4783	NYSE	TV	Mon, Dec 10, 2012	24.92	25.29	24.88	25.02
4782	NYSE	TV	Fri, Dec 7, 2012	24.69	25.26	24.69	25.12
4781	NYSE	TV	Thu, Dec 6, 2012	24.20	24.97	23.96	24.79
4780	NYSE	TV	Wed, Dec 5, 2012	23.44	24.23	23.29	24.18
4779	NYSE	TV	Tue, Dec 4, 2012	23.61	23.70	23.22	23.28
4778	NYSE	TV	Mon, Dec 3, 2012	23.63	23.82	23.37	23.60
4777	NYSE	TV	Fri, Nov 30, 2012	23.78	23.85	23.57	23.67
4776	NYSE	TV	Thu, Nov 29, 2012	23.73	23.98	23.51	23.92
4775	NYSE	TV	Wed, Nov 28, 2012	23.08	23.58	22.96	23.57
4774	NYSE	TV	Tue, Nov 27, 2012	23.28	23.66	23.13	23.21
4773	NYSE	TV	Mon, Nov 26, 2012	23.13	23.43	23.13	23.37
4772	NYSE	TV	Fri, Nov 23, 2012	23.19	23.44	23.10	23.38
4771	NYSE	TV	Wed, Nov 21, 2012	23.10	23.20	22.76	23.08
4770	NYSE	TV	Tue, Nov 20, 2012	22.96	23.12	22.69	22.97
4769	NYSE	TV	Mon, Nov 19, 2012	22.89	23.11	22.77	22.97
4768	NYSE	TV	Fri, Nov 16, 2012	22.44	22.67	22.28	22.65
4767	NYSE	TV	Thu, Nov 15, 2012	22.33	22.62	22.33	22.47
4766	NYSE	TV	Wed, Nov 14, 2012	22.50	22.71	22.19	22.24
4765	NYSE	TV	Tue, Nov 13, 2012	22.31	22.69	22.11	22.49
4764	NYSE	TV	Mon, Nov 12, 2012	22.79	22.86	22.36	22.51
4763	NYSE	TV	Fri, Nov 9, 2012	22.59	22.81	22.42	22.65
4762	NYSE	TV	Thu, Nov 8, 2012	22.78	22.86	22.47	22.58
4761	NYSE	TV	Wed, Nov 7, 2012	23.14	23.14	22.57	22.77
4760	NYSE	TV	Tue, Nov 6, 2012	22.53	23.40	22.51	23.23
4759	NYSE	TV	Mon, Nov 5, 2012	22.90	22.90	22.48	22.55
4758	NYSE	TV	Fri, Nov 2, 2012	23.13	23.26	22.87	22.95
4757	NYSE	TV	Thu, Nov 1, 2012	22.72	23.04	22.51	23.03
4756	NYSE	TV	Wed, Oct 31, 2012	22.92	22.92	22.42	22.60
4755	NYSE	TV	Fri, Oct 26, 2012	22.59	22.78	22.40	22.65
4754	NYSE	TV	Thu, Oct 25, 2012	23.61	23.61	22.50	22.70
4753	NYSE	TV	Wed, Oct 24, 2012	23.57	23.58	23.17	23.28
4752	NYSE	TV	Tue, Oct 23, 2012	23.03	23.39	23.03	23.24
4751	NYSE	TV	Mon, Oct 22, 2012	23.54	23.63	23.22	23.40
4750	NYSE	TV	Fri, Oct 19, 2012	23.83	23.83	23.42	23.53
4749	NYSE	TV	Thu, Oct 18, 2012	23.87	23.87	23.41	23.60
4748	NYSE	TV	Wed, Oct 17, 2012	23.62	23.71	23.52	23.56
4747	NYSE	TV	Tue, Oct 16, 2012	23.62	23.73	23.47	23.54
4746	NYSE	TV	Mon, Oct 15, 2012	23.86	23.92	23.60	23.68
4745	NYSE	TV	Fri, Oct 12, 2012	23.79	23.98	23.58	23.87
4744	NYSE	TV	Thu, Oct 11, 2012	23.54	23.87	23.26	23.75
4743	NYSE	TV	Wed, Oct 10, 2012	23.85	23.95	23.41	23.44
4742	NYSE	TV	Tue, Oct 9, 2012	24.18	24.36	23.92	23.98
4741	NYSE	TV	Mon, Oct 8, 2012	23.72	24.33	23.62	24.24
4740	NYSE	TV	Fri, Oct 5, 2012	23.76	24.13	23.69	23.79
4739	NYSE	TV	Thu, Oct 4, 2012	23.57	23.63	23.23	23.57
4738	NYSE	TV	Wed, Oct 3, 2012	23.56	23.66	23.28	23.32
4737	NYSE	TV	Tue, Oct 2, 2012	23.82	24.09	23.48	23.54
4736	NYSE	TV	Mon, Oct 1, 2012	23.53	23.95	23.53	23.78
4735	NYSE	TV	Fri, Sep 28, 2012	23.17	23.58	23.16	23.51
4734	NYSE	TV	Thu, Sep 27, 2012	23.31	23.46	23.05	23.31
4733	NYSE	TV	Wed, Sep 26, 2012	23.05	23.27	22.80	23.16
4732	NYSE	TV	Tue, Sep 25, 2012	23.44	23.69	23.10	23.12
4731	NYSE	TV	Mon, Sep 24, 2012	23.16	23.56	22.89	23.49
4730	NYSE	TV	Fri, Sep 21, 2012	24.04	24.16	23.03	23.12
4729	NYSE	TV	Thu, Sep 20, 2012	24.19	24.28	23.79	23.88
4728	NYSE	TV	Wed, Sep 19, 2012	23.88	24.61	23.57	24.54
4727	NYSE	TV	Tue, Sep 18, 2012	24.02	24.22	23.81	23.93
4726	NYSE	TV	Mon, Sep 17, 2012	24.14	24.47	23.95	24.10
4725	NYSE	TV	Fri, Sep 14, 2012	24.51	24.88	24.12	24.27
4724	NYSE	TV	Thu, Sep 13, 2012	23.67	24.71	23.67	24.69
4723	NYSE	TV	Wed, Sep 12, 2012	23.49	23.72	23.48	23.68
4722	NYSE	TV	Tue, Sep 11, 2012	23.20	23.55	23.20	23.49
4721	NYSE	TV	Mon, Sep 10, 2012	23.35	23.41	23.11	23.29
4720	NYSE	TV	Fri, Sep 7, 2012	23.50	23.72	23.26	23.34
4719	NYSE	TV	Thu, Sep 6, 2012	23.33	23.49	23.25	23.39
4718	NYSE	TV	Wed, Sep 5, 2012	23.22	23.30	23.01	23.16
4717	NYSE	TV	Tue, Sep 4, 2012	23.07	23.37	22.98	23.13
4716	NYSE	TV	Fri, Aug 31, 2012	23.26	23.42	22.96	22.98
4715	NYSE	TV	Thu, Aug 30, 2012	23.06	23.10	22.89	23.08
4714	NYSE	TV	Wed, Aug 29, 2012	23.20	23.33	23.10	23.13
4713	NYSE	TV	Tue, Aug 28, 2012	23.20	23.28	23.07	23.18
4712	NYSE	TV	Mon, Aug 27, 2012	23.34	23.38	23.14	23.19
4711	NYSE	TV	Fri, Aug 24, 2012	23.10	23.32	23.01	23.18
4710	NYSE	TV	Thu, Aug 23, 2012	23.18	23.30	23.00	23.12
4709	NYSE	TV	Wed, Aug 22, 2012	23.20	23.32	22.97	23.31
4708	NYSE	TV	Tue, Aug 21, 2012	23.40	23.68	23.04	23.21
4707	NYSE	TV	Mon, Aug 20, 2012	23.36	23.53	23.28	23.34
4706	NYSE	TV	Fri, Aug 17, 2012	23.51	23.59	23.27	23.50
4705	NYSE	TV	Thu, Aug 16, 2012	23.60	23.62	23.42	23.47
4704	NYSE	TV	Wed, Aug 15, 2012	23.49	23.57	23.27	23.44
4703	NYSE	TV	Tue, Aug 14, 2012	23.81	23.88	23.28	23.41
4702	NYSE	TV	Mon, Aug 13, 2012	23.65	23.95	23.58	23.64
4701	NYSE	TV	Fri, Aug 10, 2012	23.49	23.81	23.46	23.78
4700	NYSE	TV	Thu, Aug 9, 2012	23.63	23.80	23.48	23.55
4699	NYSE	TV	Wed, Aug 8, 2012	23.39	23.71	23.33	23.62
4698	NYSE	TV	Tue, Aug 7, 2012	23.30	23.50	23.15	23.40
4697	NYSE	TV	Mon, Aug 6, 2012	23.08	23.44	23.01	23.31
4696	NYSE	TV	Fri, Aug 3, 2012	23.33	23.33	23.00	23.11
4695	NYSE	TV	Thu, Aug 2, 2012	22.75	22.85	22.43	22.75
4694	NYSE	TV	Wed, Aug 1, 2012	23.12	23.20	22.79	22.81
4693	NYSE	TV	Tue, Jul 31, 2012	23.70	23.70	22.67	22.79
4692	NYSE	TV	Mon, Jul 30, 2012	23.15	23.31	22.77	22.97
4691	NYSE	TV	Fri, Jul 27, 2012	22.94	23.28	22.69	23.24
4690	NYSE	TV	Thu, Jul 26, 2012	22.30	22.95	22.24	22.80
4689	NYSE	TV	Wed, Jul 25, 2012	22.07	22.15	21.92	22.01
4688	NYSE	TV	Tue, Jul 24, 2012	22.10	22.19	21.65	21.91
4687	NYSE	TV	Mon, Jul 23, 2012	22.03	22.23	21.86	22.20
4686	NYSE	TV	Fri, Jul 20, 2012	22.55	22.75	22.37	22.43
4685	NYSE	TV	Thu, Jul 19, 2012	22.76	22.82	21.99	22.68
4684	NYSE	TV	Wed, Jul 18, 2012	22.47	22.86	22.41	22.63
4683	NYSE	TV	Tue, Jul 17, 2012	22.23	22.74	22.17	22.71
4682	NYSE	TV	Mon, Jul 16, 2012	21.91	22.28	21.74	22.24
4681	NYSE	TV	Fri, Jul 13, 2012	21.47	21.93	21.44	21.89
4680	NYSE	TV	Thu, Jul 12, 2012	21.27	21.68	21.15	21.59
4679	NYSE	TV	Wed, Jul 11, 2012	21.38	21.66	21.38	21.63
4678	NYSE	TV	Tue, Jul 10, 2012	21.39	21.70	21.20	21.29
4677	NYSE	TV	Mon, Jul 9, 2012	21.46	21.50	20.94	21.08
4676	NYSE	TV	Fri, Jul 6, 2012	21.30	21.49	21.23	21.41
4675	NYSE	TV	Thu, Jul 5, 2012	21.57	21.80	21.56	21.58
4674	NYSE	TV	Tue, Jul 3, 2012	21.67	21.79	21.51	21.79
4673	NYSE	TV	Mon, Jul 2, 2012	21.55	21.60	21.28	21.53
4672	NYSE	TV	Fri, Jun 29, 2012	21.71	21.73	21.35	21.48
4671	NYSE	TV	Thu, Jun 28, 2012	21.06	21.27	20.97	21.12
4670	NYSE	TV	Wed, Jun 27, 2012	20.60	21.49	20.54	21.39
4669	NYSE	TV	Tue, Jun 26, 2012	20.17	20.54	20.00	20.48
4668	NYSE	TV	Mon, Jun 25, 2012	20.12	20.36	19.97	20.03
4667	NYSE	TV	Fri, Jun 22, 2012	20.20	20.57	20.17	20.52
4666	NYSE	TV	Thu, Jun 21, 2012	20.43	20.43	20.02	20.05
4665	NYSE	TV	Wed, Jun 20, 2012	20.11	20.34	19.85	20.33
4664	NYSE	TV	Tue, Jun 19, 2012	19.98	20.10	19.82	19.96
4663	NYSE	TV	Mon, Jun 18, 2012	20.24	20.27	19.92	19.95
4662	NYSE	TV	Fri, Jun 15, 2012	20.09	20.39	19.95	20.21
4661	NYSE	TV	Thu, Jun 14, 2012	19.86	20.12	19.72	20.10
4660	NYSE	TV	Wed, Jun 13, 2012	19.22	19.73	19.21	19.62
4659	NYSE	TV	Tue, Jun 12, 2012	19.05	19.38	18.86	19.38
4658	NYSE	TV	Mon, Jun 11, 2012	19.62	19.75	18.84	18.88
4657	NYSE	TV	Fri, Jun 8, 2012	19.40	19.55	19.13	19.50
4656	NYSE	TV	Thu, Jun 7, 2012	19.50	19.95	19.28	19.35
4655	NYSE	TV	Wed, Jun 6, 2012	19.14	19.49	18.96	19.37
4654	NYSE	TV	Tue, Jun 5, 2012	18.94	19.11	18.79	19.03
4653	NYSE	TV	Mon, Jun 4, 2012	18.84	19.10	18.78	18.98
4652	NYSE	TV	Fri, Jun 1, 2012	18.80	19.02	18.69	18.75
4651	NYSE	TV	Thu, May 31, 2012	19.27	19.28	18.86	18.99
4650	NYSE	TV	Wed, May 30, 2012	19.60	19.60	19.20	19.25
4649	NYSE	TV	Tue, May 29, 2012	19.85	20.03	19.66	19.87
4648	NYSE	TV	Fri, May 25, 2012	19.83	19.92	19.47	19.58
4647	NYSE	TV	Thu, May 24, 2012	20.07	20.74	19.78	19.92
4646	NYSE	TV	Wed, May 23, 2012	20.18	20.27	19.56	19.97
4645	NYSE	TV	Tue, May 22, 2012	20.63	20.63	19.90	20.03
4644	NYSE	TV	Mon, May 21, 2012	19.63	20.26	19.47	20.23
4643	NYSE	TV	Fri, May 18, 2012	19.55	19.87	19.51	19.65
4642	NYSE	TV	Thu, May 17, 2012	19.85	19.95	19.45	19.56
4641	NYSE	TV	Wed, May 16, 2012	20.08	20.21	19.67	19.77
4640	NYSE	TV	Tue, May 15, 2012	20.28	20.42	19.83	19.93
4639	NYSE	TV	Mon, May 14, 2012	20.21	20.59	20.21	20.34
4638	NYSE	TV	Fri, May 11, 2012	20.87	21.05	20.29	20.50
4637	NYSE	TV	Thu, May 10, 2012	21.56	21.63	21.02	21.07
4636	NYSE	TV	Wed, May 9, 2012	21.04	21.38	20.87	21.32
4635	NYSE	TV	Tue, May 8, 2012	21.19	21.46	21.07	21.41
4634	NYSE	TV	Mon, May 7, 2012	21.30	21.43	21.16	21.39
4633	NYSE	TV	Fri, May 4, 2012	21.61	21.67	21.36	21.38
4632	NYSE	TV	Thu, May 3, 2012	22.21	22.21	21.49	21.74
4631	NYSE	TV	Wed, May 2, 2012	22.03	22.24	21.98	22.15
4630	NYSE	TV	Tue, May 1, 2012	22.03	22.47	22.00	22.28
4629	NYSE	TV	Mon, Apr 30, 2012	21.73	22.05	21.66	21.97
4628	NYSE	TV	Fri, Apr 27, 2012	20.96	21.83	20.63	21.74
4627	NYSE	TV	Thu, Apr 26, 2012	20.20	20.51	20.04	20.46
4626	NYSE	TV	Wed, Apr 25, 2012	20.43	20.47	20.04	20.22
4625	NYSE	TV	Tue, Apr 24, 2012	20.25	20.47	20.19	20.26
4624	NYSE	TV	Mon, Apr 23, 2012	20.07	20.30	19.92	20.26
4623	NYSE	TV	Fri, Apr 20, 2012	20.30	20.53	20.15	20.30
4622	NYSE	TV	Thu, Apr 19, 2012	20.35	20.43	20.16	20.19
4621	NYSE	TV	Wed, Apr 18, 2012	20.42	20.52	20.28	20.36
4620	NYSE	TV	Tue, Apr 17, 2012	20.66	20.71	20.46	20.50
4619	NYSE	TV	Mon, Apr 16, 2012	20.22	20.46	20.09	20.36
4618	NYSE	TV	Fri, Apr 13, 2012	20.53	20.56	20.01	20.08
4617	NYSE	TV	Thu, Apr 12, 2012	20.40	20.70	20.39	20.67
4616	NYSE	TV	Wed, Apr 11, 2012	20.63	20.70	20.30	20.38
4615	NYSE	TV	Tue, Apr 10, 2012	20.90	20.93	20.36	20.41
4614	NYSE	TV	Mon, Apr 9, 2012	20.86	21.15	20.67	20.99
4613	NYSE	TV	Thu, Apr 5, 2012	21.07	21.38	21.00	21.20
4612	NYSE	TV	Wed, Apr 4, 2012	21.00	21.16	20.97	21.13
4611	NYSE	TV	Tue, Apr 3, 2012	21.64	21.64	21.19	21.34
4610	NYSE	TV	Mon, Apr 2, 2012	21.11	21.73	21.00	21.73
4609	NYSE	TV	Fri, Mar 30, 2012	21.06	21.17	20.88	21.08
4608	NYSE	TV	Thu, Mar 29, 2012	21.11	21.12	20.77	20.94
4607	NYSE	TV	Wed, Mar 28, 2012	21.29	21.33	20.81	21.30
4606	NYSE	TV	Tue, Mar 27, 2012	21.63	21.69	21.30	21.38
4605	NYSE	TV	Mon, Mar 26, 2012	21.36	21.58	21.31	21.58
4604	NYSE	TV	Fri, Mar 23, 2012	20.95	21.19	20.81	21.15
4603	NYSE	TV	Thu, Mar 22, 2012	20.67	20.96	20.66	20.94
4602	NYSE	TV	Wed, Mar 21, 2012	21.01	21.06	20.76	20.89
4601	NYSE	TV	Tue, Mar 20, 2012	20.98	21.19	20.82	20.90
4600	NYSE	TV	Mon, Mar 19, 2012	20.95	21.21	20.90	21.17
4599	NYSE	TV	Fri, Mar 16, 2012	21.21	21.38	20.98	21.02
4598	NYSE	TV	Thu, Mar 15, 2012	20.95	21.18	20.87	21.15
4597	NYSE	TV	Wed, Mar 14, 2012	21.14	21.18	20.82	20.90
4596	NYSE	TV	Tue, Mar 13, 2012	20.70	21.14	20.70	21.13
4595	NYSE	TV	Mon, Mar 12, 2012	20.73	20.82	20.56	20.63
4594	NYSE	TV	Fri, Mar 9, 2012	20.84	21.07	20.75	20.77
4593	NYSE	TV	Thu, Mar 8, 2012	20.59	20.73	20.54	20.69
4592	NYSE	TV	Wed, Mar 7, 2012	20.42	20.54	20.31	20.37
4591	NYSE	TV	Tue, Mar 6, 2012	20.63	20.75	20.32	20.45
4590	NYSE	TV	Mon, Mar 5, 2012	21.14	21.14	20.81	20.94
4589	NYSE	TV	Fri, Mar 2, 2012	21.28	21.45	20.95	21.26
4588	NYSE	TV	Thu, Mar 1, 2012	21.32	21.37	21.03	21.27
4587	NYSE	TV	Wed, Feb 29, 2012	20.88	21.39	20.88	21.33
4586	NYSE	TV	Tue, Feb 28, 2012	20.77	20.95	20.71	20.88
4585	NYSE	TV	Mon, Feb 27, 2012	20.36	20.91	20.36	20.79
4584	NYSE	TV	Fri, Feb 24, 2012	20.63	20.78	20.50	20.77
4583	NYSE	TV	Thu, Feb 23, 2012	20.70	20.77	20.47	20.63
4582	NYSE	TV	Wed, Feb 22, 2012	20.75	20.75	20.59	20.71
4581	NYSE	TV	Tue, Feb 21, 2012	21.27	21.33	20.78	20.82
4580	NYSE	TV	Fri, Feb 17, 2012	20.80	21.32	20.72	21.26
4579	NYSE	TV	Thu, Feb 16, 2012	20.22	20.78	20.22	20.76
4578	NYSE	TV	Wed, Feb 15, 2012	20.34	20.62	20.22	20.29
4577	NYSE	TV	Tue, Feb 14, 2012	19.83	20.24	19.82	20.22
4576	NYSE	TV	Mon, Feb 13, 2012	20.00	20.09	19.84	19.91
4575	NYSE	TV	Fri, Feb 10, 2012	19.78	19.85	19.59	19.79
4574	NYSE	TV	Thu, Feb 9, 2012	20.01	20.12	19.91	20.07
4573	NYSE	TV	Wed, Feb 8, 2012	19.95	20.22	19.79	20.09
4572	NYSE	TV	Tue, Feb 7, 2012	19.91	20.06	19.82	19.88
4571	NYSE	TV	Mon, Feb 6, 2012	19.90	20.31	19.84	19.88
4570	NYSE	TV	Fri, Feb 3, 2012	20.13	20.25	19.94	20.01
4569	NYSE	TV	Thu, Feb 2, 2012	20.39	20.44	19.59	19.81
4568	NYSE	TV	Wed, Feb 1, 2012	19.84	20.82	19.80	20.40
4567	NYSE	TV	Tue, Jan 31, 2012	19.64	20.25	19.58	19.72
4566	NYSE	TV	Mon, Jan 30, 2012	19.69	19.80	19.64	19.76
4565	NYSE	TV	Fri, Jan 27, 2012	20.12	20.16	19.83	19.94
4564	NYSE	TV	Thu, Jan 26, 2012	20.94	20.97	20.03	20.08
4563	NYSE	TV	Wed, Jan 25, 2012	20.78	21.09	20.72	20.75
4562	NYSE	TV	Tue, Jan 24, 2012	21.30	21.35	20.98	21.05
4561	NYSE	TV	Mon, Jan 23, 2012	21.50	21.68	21.27	21.31
4560	NYSE	TV	Fri, Jan 20, 2012	21.50	21.71	21.40	21.53
4559	NYSE	TV	Thu, Jan 19, 2012	21.54	21.65	21.39	21.50
4558	NYSE	TV	Wed, Jan 18, 2012	20.94	21.60	20.77	21.50
4557	NYSE	TV	Tue, Jan 17, 2012	21.08	21.36	20.68	20.78
4556	NYSE	TV	Fri, Jan 13, 2012	21.48	21.50	20.58	20.70
4555	NYSE	TV	Thu, Jan 12, 2012	21.63	21.72	21.37	21.59
4554	NYSE	TV	Wed, Jan 11, 2012	21.47	21.62	21.43	21.50
4553	NYSE	TV	Tue, Jan 10, 2012	21.49	21.78	21.45	21.52
4552	NYSE	TV	Mon, Jan 9, 2012	21.42	21.55	21.09	21.16
4551	NYSE	TV	Fri, Jan 6, 2012	21.11	21.30	21.03	21.27
4550	NYSE	TV	Thu, Jan 5, 2012	21.26	21.44	21.12	21.35
4549	NYSE	TV	Wed, Jan 4, 2012	21.23	21.52	21.23	21.43
4548	NYSE	TV	Tue, Jan 3, 2012	21.71	21.71	21.30	21.31
4547	NYSE	TV	Fri, Dec 30, 2011	21.04	21.11	20.89	21.06
4546	NYSE	TV	Thu, Dec 29, 2011	20.61	21.01	20.53	20.97
4545	NYSE	TV	Wed, Dec 28, 2011	20.41	20.52	20.19	20.48
4544	NYSE	TV	Tue, Dec 27, 2011	20.52	20.57	20.32	20.37
4543	NYSE	TV	Fri, Dec 23, 2011	20.65	20.70	20.50	20.58
4542	NYSE	TV	Thu, Dec 22, 2011	20.48	20.78	20.44	20.62
4541	NYSE	TV	Wed, Dec 21, 2011	20.17	20.47	19.89	20.45
4540	NYSE	TV	Tue, Dec 20, 2011	20.00	20.21	19.87	20.14
4539	NYSE	TV	Mon, Dec 19, 2011	20.07	20.20	19.44	19.52
4538	NYSE	TV	Fri, Dec 16, 2011	20.45	20.55	19.99	20.07
4537	NYSE	TV	Thu, Dec 15, 2011	20.60	20.80	20.39	20.42
4536	NYSE	TV	Wed, Dec 14, 2011	20.56	20.73	20.18	20.30
4535	NYSE	TV	Tue, Dec 13, 2011	21.14	21.22	20.47	20.72
4534	NYSE	TV	Mon, Dec 12, 2011	20.60	21.21	20.60	21.13
4533	NYSE	TV	Fri, Dec 9, 2011	20.62	21.14	20.57	21.06
4532	NYSE	TV	Thu, Dec 8, 2011	20.76	20.83	20.56	20.59
4531	NYSE	TV	Wed, Dec 7, 2011	20.61	21.09	20.50	20.98
4530	NYSE	TV	Tue, Dec 6, 2011	20.63	20.91	20.60	20.75
4529	NYSE	TV	Mon, Dec 5, 2011	20.78	21.01	20.54	20.70
4528	NYSE	TV	Fri, Dec 2, 2011	20.61	20.75	20.25	20.35
4527	NYSE	TV	Thu, Dec 1, 2011	20.71	20.83	20.33	20.42
4526	NYSE	TV	Wed, Nov 30, 2011	19.71	20.76	19.48	20.76
4525	NYSE	TV	Tue, Nov 29, 2011	19.28	19.71	18.99	19.00
4524	NYSE	TV	Mon, Nov 28, 2011	19.24	19.41	19.09	19.31
4523	NYSE	TV	Fri, Nov 25, 2011	18.85	19.20	18.60	18.70
4522	NYSE	TV	Wed, Nov 23, 2011	19.33	19.37	18.94	18.97
4521	NYSE	TV	Tue, Nov 22, 2011	19.88	19.88	19.46	19.56
4520	NYSE	TV	Mon, Nov 21, 2011	19.72	20.02	19.65	19.83
4519	NYSE	TV	Fri, Nov 18, 2011	20.34	20.45	20.04	20.21
4518	NYSE	TV	Thu, Nov 17, 2011	20.56	20.81	20.11	20.17
4517	NYSE	TV	Wed, Nov 16, 2011	20.84	21.01	20.48	20.54
4516	NYSE	TV	Tue, Nov 15, 2011	20.92	21.27	20.87	21.11
4515	NYSE	TV	Mon, Nov 14, 2011	21.09	21.34	20.93	21.05
4514	NYSE	TV	Fri, Nov 11, 2011	20.97	21.21	20.91	21.18
4513	NYSE	TV	Thu, Nov 10, 2011	20.96	20.99	20.51	20.68
4512	NYSE	TV	Wed, Nov 9, 2011	20.90	21.01	20.40	20.58
4511	NYSE	TV	Tue, Nov 8, 2011	21.61	21.66	21.20	21.52
4510	NYSE	TV	Mon, Nov 7, 2011	21.02	21.59	20.99	21.56
4509	NYSE	TV	Fri, Nov 4, 2011	21.13	21.15	20.80	21.09
4508	NYSE	TV	Thu, Nov 3, 2011	21.42	21.52	21.06	21.23
4507	NYSE	TV	Wed, Nov 2, 2011	21.38	21.56	21.01	21.11
4506	NYSE	TV	Tue, Nov 1, 2011	20.55	21.09	20.40	20.85
4505	NYSE	TV	Mon, Oct 31, 2011	21.94	21.98	21.33	21.33
4504	NYSE	TV	Fri, Oct 28, 2011	21.80	22.43	21.78	22.33
4503	NYSE	TV	Thu, Oct 27, 2011	21.80	22.32	21.65	21.85
4502	NYSE	TV	Wed, Oct 26, 2011	21.06	21.43	20.69	21.34
4501	NYSE	TV	Tue, Oct 25, 2011	21.08	21.12	20.71	20.76
4500	NYSE	TV	Mon, Oct 24, 2011	20.65	21.31	20.58	21.26
4499	NYSE	TV	Fri, Oct 21, 2011	20.37	20.51	20.05	20.51
4498	NYSE	TV	Thu, Oct 20, 2011	19.78	20.75	19.71	20.08
4497	NYSE	TV	Wed, Oct 19, 2011	20.12	20.33	19.46	19.64
4496	NYSE	TV	Tue, Oct 18, 2011	19.47	20.24	19.19	20.14
4495	NYSE	TV	Mon, Oct 17, 2011	20.07	20.07	19.29	19.37
4494	NYSE	TV	Fri, Oct 14, 2011	20.13	20.26	20.00	20.19
4493	NYSE	TV	Thu, Oct 13, 2011	20.02	20.06	19.50	19.81
4492	NYSE	TV	Wed, Oct 12, 2011	20.35	20.50	20.23	20.29
4491	NYSE	TV	Tue, Oct 11, 2011	19.71	20.22	19.61	20.19
4490	NYSE	TV	Mon, Oct 10, 2011	19.59	19.82	19.49	19.81
4489	NYSE	TV	Fri, Oct 7, 2011	20.33	20.36	19.16	19.19
4488	NYSE	TV	Thu, Oct 6, 2011	19.61	20.16	19.34	20.13
4487	NYSE	TV	Wed, Oct 5, 2011	19.44	19.76	19.28	19.66
4486	NYSE	TV	Tue, Oct 4, 2011	18.04	19.51	18.00	19.45
4485	NYSE	TV	Mon, Oct 3, 2011	18.31	18.56	18.02	18.28
4484	NYSE	TV	Fri, Sep 30, 2011	18.41	18.59	18.00	18.39
4483	NYSE	TV	Thu, Sep 29, 2011	19.09	19.21	18.50	18.79
4482	NYSE	TV	Wed, Sep 28, 2011	19.17	19.27	18.54	18.60
4481	NYSE	TV	Tue, Sep 27, 2011	19.19	19.65	19.09	19.17
4480	NYSE	TV	Mon, Sep 26, 2011	18.75	18.76	18.11	18.71
4479	NYSE	TV	Fri, Sep 23, 2011	17.68	18.60	17.65	18.59
4478	NYSE	TV	Thu, Sep 22, 2011	17.44	17.80	17.03	17.70
4477	NYSE	TV	Wed, Sep 21, 2011	18.60	18.85	18.08	18.11
4476	NYSE	TV	Tue, Sep 20, 2011	18.87	19.11	18.63	18.63
4475	NYSE	TV	Mon, Sep 19, 2011	18.93	19.13	18.58	18.73
4474	NYSE	TV	Fri, Sep 16, 2011	19.93	19.93	19.38	19.45
4473	NYSE	TV	Thu, Sep 15, 2011	19.46	19.96	19.39	19.76
4472	NYSE	TV	Wed, Sep 14, 2011	19.22	19.44	18.81	19.20
4471	NYSE	TV	Tue, Sep 13, 2011	18.92	19.21	18.82	19.08
4470	NYSE	TV	Mon, Sep 12, 2011	18.56	18.99	18.38	18.88
4469	NYSE	TV	Fri, Sep 9, 2011	19.40	19.49	18.69	18.98
4468	NYSE	TV	Thu, Sep 8, 2011	20.03	20.27	19.61	19.63
4467	NYSE	TV	Wed, Sep 7, 2011	20.04	20.35	19.93	20.25
4466	NYSE	TV	Tue, Sep 6, 2011	20.02	20.03	19.32	19.74
4465	NYSE	TV	Fri, Sep 2, 2011	21.43	21.54	20.61	20.78
4464	NYSE	TV	Thu, Sep 1, 2011	22.01	22.23	21.80	21.93
4463	NYSE	TV	Wed, Aug 31, 2011	21.76	22.10	21.68	22.04
4462	NYSE	TV	Tue, Aug 30, 2011	21.19	21.62	21.00	21.52
4461	NYSE	TV	Mon, Aug 29, 2011	20.62	21.27	20.61	21.25
4460	NYSE	TV	Fri, Aug 26, 2011	20.02	20.53	19.73	20.30
4459	NYSE	TV	Thu, Aug 25, 2011	20.52	20.57	20.08	20.19
4458	NYSE	TV	Wed, Aug 24, 2011	20.52	20.78	20.08	20.42
4457	NYSE	TV	Tue, Aug 23, 2011	19.92	20.64	19.87	20.60
4456	NYSE	TV	Mon, Aug 22, 2011	19.95	20.05	19.61	19.87
4455	NYSE	TV	Fri, Aug 19, 2011	19.19	19.95	19.16	19.53
4454	NYSE	TV	Thu, Aug 18, 2011	19.41	19.71	19.16	19.44
4453	NYSE	TV	Wed, Aug 17, 2011	20.37	20.50	19.74	20.10
4452	NYSE	TV	Tue, Aug 16, 2011	20.36	20.36	19.88	20.21
4451	NYSE	TV	Mon, Aug 15, 2011	20.41	20.56	20.13	20.41
4450	NYSE	TV	Fri, Aug 12, 2011	20.46	21.05	20.03	20.19
4449	NYSE	TV	Thu, Aug 11, 2011	19.27	20.42	19.14	20.23
4448	NYSE	TV	Wed, Aug 10, 2011	19.56	19.73	18.98	19.11
4447	NYSE	TV	Tue, Aug 9, 2011	19.14	19.96	18.69	19.91
4446	NYSE	TV	Mon, Aug 8, 2011	19.95	20.36	18.93	18.96
4445	NYSE	TV	Fri, Aug 5, 2011	20.67	20.80	20.00	20.59
4444	NYSE	TV	Thu, Aug 4, 2011	20.95	20.99	20.33	20.34
4443	NYSE	TV	Wed, Aug 3, 2011	21.51	21.56	21.15	21.28
4442	NYSE	TV	Tue, Aug 2, 2011	21.89	22.14	21.47	21.50
4441	NYSE	TV	Mon, Aug 1, 2011	22.50	22.51	21.99	22.20
4440	NYSE	TV	Fri, Jul 29, 2011	22.15	22.35	21.90	22.19
4439	NYSE	TV	Thu, Jul 28, 2011	22.20	22.85	22.19	22.43
4438	NYSE	TV	Wed, Jul 27, 2011	22.21	22.31	22.06	22.23
4437	NYSE	TV	Tue, Jul 26, 2011	22.33	22.36	22.12	22.30
4436	NYSE	TV	Mon, Jul 25, 2011	22.27	22.47	22.23	22.28
4435	NYSE	TV	Fri, Jul 22, 2011	22.37	22.74	22.27	22.58
4434	NYSE	TV	Thu, Jul 21, 2011	22.21	22.47	22.17	22.37
4433	NYSE	TV	Wed, Jul 20, 2011	22.07	22.39	22.00	22.10
4432	NYSE	TV	Tue, Jul 19, 2011	21.48	22.11	21.40	22.06
4431	NYSE	TV	Mon, Jul 18, 2011	21.53	21.54	21.17	21.25
4430	NYSE	TV	Fri, Jul 15, 2011	21.82	22.00	21.43	21.67
4429	NYSE	TV	Thu, Jul 14, 2011	22.40	22.40	21.54	21.69
4428	NYSE	TV	Wed, Jul 13, 2011	22.13	22.45	22.10	22.40
4427	NYSE	TV	Tue, Jul 12, 2011	22.71	22.80	22.52	22.54
4426	NYSE	TV	Mon, Jul 11, 2011	23.29	23.41	22.63	22.86
4425	NYSE	TV	Fri, Jul 8, 2011	23.72	23.87	23.45	23.58
4424	NYSE	TV	Thu, Jul 7, 2011	24.10	24.12	23.95	24.01
4423	NYSE	TV	Wed, Jul 6, 2011	24.25	24.34	23.76	23.84
4422	NYSE	TV	Tue, Jul 5, 2011	24.70	24.75	24.17	24.29
4421	NYSE	TV	Fri, Jul 1, 2011	24.57	24.76	24.54	24.69
4420	NYSE	TV	Thu, Jun 30, 2011	25.01	25.01	24.43	24.60
4419	NYSE	TV	Wed, Jun 29, 2011	24.97	25.13	24.70	24.77
4418	NYSE	TV	Tue, Jun 28, 2011	24.15	24.71	24.13	24.67
4417	NYSE	TV	Mon, Jun 27, 2011	23.77	24.08	23.67	23.98
4416	NYSE	TV	Fri, Jun 24, 2011	24.17	24.24	23.76	23.81
4415	NYSE	TV	Thu, Jun 23, 2011	23.45	24.18	23.30	24.17
4414	NYSE	TV	Wed, Jun 22, 2011	23.70	23.86	23.62	23.76
4413	NYSE	TV	Tue, Jun 21, 2011	23.27	23.78	23.09	23.73
4412	NYSE	TV	Mon, Jun 20, 2011	22.85	23.19	22.85	23.15
4411	NYSE	TV	Fri, Jun 17, 2011	22.93	23.03	22.75	22.88
4410	NYSE	TV	Thu, Jun 16, 2011	22.82	22.92	22.57	22.70
4409	NYSE	TV	Wed, Jun 15, 2011	22.91	23.13	22.68	22.91
4408	NYSE	TV	Tue, Jun 14, 2011	22.57	23.27	22.51	23.19
4407	NYSE	TV	Mon, Jun 13, 2011	22.33	22.50	22.25	22.33
4406	NYSE	TV	Fri, Jun 10, 2011	22.54	22.65	22.21	22.25
4405	NYSE	TV	Thu, Jun 9, 2011	22.50	22.79	22.46	22.75
4404	NYSE	TV	Wed, Jun 8, 2011	22.47	22.63	22.31	22.50
4403	NYSE	TV	Tue, Jun 7, 2011	22.63	22.85	22.51	22.52
4402	NYSE	TV	Mon, Jun 6, 2011	22.86	22.95	22.45	22.54
4401	NYSE	TV	Fri, Jun 3, 2011	22.53	23.08	22.49	23.02
4400	NYSE	TV	Thu, Jun 2, 2011	22.96	23.19	22.71	22.96
4399	NYSE	TV	Wed, Jun 1, 2011	23.61	23.81	22.94	23.02
4398	NYSE	TV	Tue, May 31, 2011	23.86	23.90	23.37	23.53
4397	NYSE	TV	Fri, May 27, 2011	23.63	23.80	23.48	23.63
4396	NYSE	TV	Thu, May 26, 2011	22.92	23.72	22.92	23.61
4395	NYSE	TV	Wed, May 25, 2011	22.84	23.03	22.75	22.97
4394	NYSE	TV	Tue, May 24, 2011	23.16	23.27	22.87	22.92
4393	NYSE	TV	Mon, May 23, 2011	23.25	23.27	22.91	23.01
4392	NYSE	TV	Fri, May 20, 2011	23.64	23.84	23.47	23.56
4391	NYSE	TV	Thu, May 19, 2011	23.63	23.91	23.40	23.66
4390	NYSE	TV	Wed, May 18, 2011	22.98	23.51	22.95	23.47
4389	NYSE	TV	Tue, May 17, 2011	22.96	23.24	22.93	23.18
4388	NYSE	TV	Mon, May 16, 2011	22.89	23.34	22.85	23.17
4387	NYSE	TV	Fri, May 13, 2011	23.17	23.23	22.79	22.91
4386	NYSE	TV	Thu, May 12, 2011	23.37	23.37	23.01	23.09
4385	NYSE	TV	Wed, May 11, 2011	23.61	23.84	23.30	23.39
4384	NYSE	TV	Tue, May 10, 2011	22.97	23.69	22.97	23.62
4383	NYSE	TV	Mon, May 9, 2011	23.03	23.17	22.91	22.95
4382	NYSE	TV	Fri, May 6, 2011	23.61	23.68	22.94	23.01
4381	NYSE	TV	Thu, May 5, 2011	23.42	23.55	23.24	23.30
4380	NYSE	TV	Wed, May 4, 2011	23.52	23.67	23.24	23.64
4379	NYSE	TV	Tue, May 3, 2011	23.51	23.85	23.27	23.59
4378	NYSE	TV	Mon, May 2, 2011	23.77	24.03	23.66	23.72
4377	NYSE	TV	Fri, Apr 29, 2011	23.67	23.83	23.44	23.72
4376	NYSE	TV	Thu, Apr 28, 2011	23.83	23.93	23.62	23.72
4375	NYSE	TV	Wed, Apr 27, 2011	23.52	23.79	23.32	23.76
4374	NYSE	TV	Tue, Apr 26, 2011	23.47	23.55	23.31	23.55
4373	NYSE	TV	Mon, Apr 25, 2011	23.44	23.51	23.23	23.42
4372	NYSE	TV	Thu, Apr 21, 2011	23.17	23.44	22.95	23.41
4371	NYSE	TV	Wed, Apr 20, 2011	23.25	23.47	22.93	23.12
4370	NYSE	TV	Tue, Apr 19, 2011	22.49	23.03	22.45	22.91
4369	NYSE	TV	Mon, Apr 18, 2011	22.15	22.47	22.11	22.40
4368	NYSE	TV	Fri, Apr 15, 2011	22.92	22.92	22.24	22.47
4367	NYSE	TV	Thu, Apr 14, 2011	22.80	22.87	22.66	22.73
4366	NYSE	TV	Wed, Apr 13, 2011	22.91	23.06	22.76	22.83
4365	NYSE	TV	Tue, Apr 12, 2011	22.72	23.00	22.72	22.86
4364	NYSE	TV	Mon, Apr 11, 2011	22.92	23.17	22.78	22.98
4363	NYSE	TV	Fri, Apr 8, 2011	22.84	23.09	22.63	23.04
4362	NYSE	TV	Thu, Apr 7, 2011	23.97	24.20	22.93	22.97
4361	NYSE	TV	Wed, Apr 6, 2011	24.94	24.96	23.66	24.06
4360	NYSE	TV	Tue, Apr 5, 2011	25.24	25.38	24.62	24.71
4359	NYSE	TV	Mon, Apr 4, 2011	25.19	25.40	25.09	25.31
4358	NYSE	TV	Fri, Apr 1, 2011	24.62	25.48	24.62	25.08
4357	NYSE	TV	Thu, Mar 31, 2011	24.49	24.70	24.31	24.53
4356	NYSE	TV	Wed, Mar 30, 2011	24.19	24.66	24.10	24.62
4355	NYSE	TV	Tue, Mar 29, 2011	23.60	24.11	23.58	24.11
4354	NYSE	TV	Mon, Mar 28, 2011	23.96	24.02	23.66	23.69
4353	NYSE	TV	Fri, Mar 25, 2011	23.99	24.08	23.80	23.89
4352	NYSE	TV	Thu, Mar 24, 2011	23.80	24.11	23.69	23.97
4351	NYSE	TV	Wed, Mar 23, 2011	23.33	23.71	23.23	23.66
4350	NYSE	TV	Tue, Mar 22, 2011	23.41	23.44	23.11	23.29
4349	NYSE	TV	Mon, Mar 21, 2011	23.20	23.41	23.06	23.30
4348	NYSE	TV	Fri, Mar 18, 2011	23.30	23.31	22.78	22.87
4347	NYSE	TV	Thu, Mar 17, 2011	23.09	23.33	22.82	22.99
4346	NYSE	TV	Wed, Mar 16, 2011	23.31	23.32	22.58	22.78
4345	NYSE	TV	Tue, Mar 15, 2011	22.74	23.47	22.69	23.38
4344	NYSE	TV	Mon, Mar 14, 2011	23.52	23.62	23.19	23.51
4343	NYSE	TV	Fri, Mar 11, 2011	23.29	23.86	23.29	23.68
4342	NYSE	TV	Thu, Mar 10, 2011	22.66	23.55	22.66	23.52
4341	NYSE	TV	Wed, Mar 9, 2011	23.23	23.77	23.23	23.64
4340	NYSE	TV	Tue, Mar 8, 2011	23.25	23.54	23.20	23.43
4339	NYSE	TV	Mon, Mar 7, 2011	23.61	23.76	23.22	23.28
4338	NYSE	TV	Fri, Mar 4, 2011	23.75	23.82	23.21	23.69
4337	NYSE	TV	Thu, Mar 3, 2011	23.72	23.81	23.64	23.76
4336	NYSE	TV	Wed, Mar 2, 2011	23.30	23.43	23.14	23.36
4335	NYSE	TV	Tue, Mar 1, 2011	23.76	23.76	23.34	23.34
4334	NYSE	TV	Mon, Feb 28, 2011	23.90	23.90	23.47	23.62
4333	NYSE	TV	Fri, Feb 25, 2011	23.59	23.70	23.43	23.66
4332	NYSE	TV	Thu, Feb 24, 2011	23.50	23.84	23.46	23.49
4331	NYSE	TV	Wed, Feb 23, 2011	23.86	24.10	23.55	23.56
4330	NYSE	TV	Tue, Feb 22, 2011	24.45	24.60	23.94	23.99
4329	NYSE	TV	Fri, Feb 18, 2011	24.34	25.08	24.33	24.70
4328	NYSE	TV	Thu, Feb 17, 2011	24.26	24.35	24.00	24.20
4327	NYSE	TV	Wed, Feb 16, 2011	24.21	24.49	24.09	24.29
4326	NYSE	TV	Tue, Feb 15, 2011	24.20	24.45	24.02	24.11
4325	NYSE	TV	Mon, Feb 14, 2011	24.27	24.36	24.10	24.23
4324	NYSE	TV	Fri, Feb 11, 2011	23.82	24.38	23.75	24.34
4323	NYSE	TV	Thu, Feb 10, 2011	23.79	24.03	23.68	23.85
4322	NYSE	TV	Wed, Feb 9, 2011	24.04	24.46	23.66	23.82
4321	NYSE	TV	Tue, Feb 8, 2011	24.67	24.67	23.67	24.11
4320	NYSE	TV	Mon, Feb 7, 2011	24.55	24.99	24.55	24.68
4319	NYSE	TV	Fri, Feb 4, 2011	24.58	24.60	24.34	24.51
4318	NYSE	TV	Thu, Feb 3, 2011	24.55	24.76	24.40	24.45
4317	NYSE	TV	Wed, Feb 2, 2011	24.48	25.15	24.48	24.70
4316	NYSE	TV	Tue, Feb 1, 2011	23.99	24.57	23.99	24.51
4315	NYSE	TV	Mon, Jan 31, 2011	23.40	24.13	23.37	24.06
4314	NYSE	TV	Fri, Jan 28, 2011	23.86	24.00	22.99	23.46
4313	NYSE	TV	Thu, Jan 27, 2011	24.05	24.42	23.76	23.85
4312	NYSE	TV	Wed, Jan 26, 2011	24.33	24.33	23.92	23.92
4311	NYSE	TV	Tue, Jan 25, 2011	24.89	24.94	24.22	24.25
4310	NYSE	TV	Mon, Jan 24, 2011	24.55	24.97	24.25	24.94
4309	NYSE	TV	Fri, Jan 21, 2011	24.91	25.01	24.47	24.56
4308	NYSE	TV	Thu, Jan 20, 2011	25.08	25.09	24.71	24.74
4307	NYSE	TV	Wed, Jan 19, 2011	25.89	25.89	25.10	25.24
4306	NYSE	TV	Tue, Jan 18, 2011	25.73	26.13	25.66	25.86
4305	NYSE	TV	Fri, Jan 14, 2011	25.74	26.04	25.73	26.00
4304	NYSE	TV	Thu, Jan 13, 2011	25.73	25.94	25.62	25.90
4303	NYSE	TV	Wed, Jan 12, 2011	25.76	25.86	25.43	25.67
4302	NYSE	TV	Tue, Jan 11, 2011	25.68	25.84	25.40	25.45
4301	NYSE	TV	Mon, Jan 10, 2011	25.47	25.75	25.25	25.67
4300	NYSE	TV	Fri, Jan 7, 2011	25.76	25.79	25.30	25.44
4299	NYSE	TV	Thu, Jan 6, 2011	25.90	25.91	25.53	25.60
4298	NYSE	TV	Wed, Jan 5, 2011	26.05	26.17	25.79	25.85
4297	NYSE	TV	Tue, Jan 4, 2011	26.67	26.67	25.92	26.03
4296	NYSE	TV	Mon, Jan 3, 2011	26.11	26.59	26.09	26.50
4295	NYSE	TV	Fri, Dec 31, 2010	25.79	26.04	25.74	25.93
4294	NYSE	TV	Thu, Dec 30, 2010	25.89	25.99	25.78	25.92
4293	NYSE	TV	Wed, Dec 29, 2010	25.88	26.02	25.80	25.91
4292	NYSE	TV	Tue, Dec 28, 2010	26.14	26.14	25.79	25.87
4291	NYSE	TV	Mon, Dec 27, 2010	25.89	26.08	25.81	25.94
4290	NYSE	TV	Thu, Dec 23, 2010	26.34	26.34	25.80	25.98
4289	NYSE	TV	Wed, Dec 22, 2010	26.12	26.58	26.12	26.51
4288	NYSE	TV	Tue, Dec 21, 2010	25.66	26.26	25.66	26.26
4287	NYSE	TV	Mon, Dec 20, 2010	25.49	25.84	25.35	25.61
4286	NYSE	TV	Fri, Dec 17, 2010	25.24	25.47	25.08	25.30
4285	NYSE	TV	Thu, Dec 16, 2010	25.08	25.22	24.86	25.22
4284	NYSE	TV	Wed, Dec 15, 2010	24.83	25.03	24.82	25.00
4283	NYSE	TV	Tue, Dec 14, 2010	24.74	25.10	24.74	24.99
4282	NYSE	TV	Mon, Dec 13, 2010	24.73	24.82	24.63	24.74
4281	NYSE	TV	Fri, Dec 10, 2010	24.58	24.58	24.15	24.46
4280	NYSE	TV	Thu, Dec 9, 2010	24.42	24.69	24.23	24.56
4279	NYSE	TV	Wed, Dec 8, 2010	24.96	24.96	24.15	24.30
4278	NYSE	TV	Tue, Dec 7, 2010	25.00	25.10	24.82	24.91
4277	NYSE	TV	Mon, Dec 6, 2010	24.37	24.81	24.22	24.78
4276	NYSE	TV	Fri, Dec 3, 2010	24.16	24.46	24.12	24.39
4275	NYSE	TV	Thu, Dec 2, 2010	24.02	24.59	23.96	24.38
4274	NYSE	TV	Wed, Dec 1, 2010	23.72	24.18	23.61	24.05
4273	NYSE	TV	Tue, Nov 30, 2010	22.81	23.44	22.67	23.30
4272	NYSE	TV	Mon, Nov 29, 2010	22.94	23.14	22.40	23.07
4271	NYSE	TV	Fri, Nov 26, 2010	23.12	23.41	22.91	23.18
4270	NYSE	TV	Wed, Nov 24, 2010	22.46	23.52	22.46	23.48
4269	NYSE	TV	Tue, Nov 23, 2010	22.55	22.59	22.15	22.32
4268	NYSE	TV	Mon, Nov 22, 2010	22.89	23.02	22.52	22.94
4267	NYSE	TV	Fri, Nov 19, 2010	22.61	23.02	22.51	23.01
4266	NYSE	TV	Thu, Nov 18, 2010	22.70	22.87	22.69	22.85
4265	NYSE	TV	Wed, Nov 17, 2010	22.26	22.49	21.97	22.36
4264	NYSE	TV	Tue, Nov 16, 2010	22.66	22.82	22.12	22.22
4263	NYSE	TV	Mon, Nov 15, 2010	23.01	23.27	22.86	22.87
4262	NYSE	TV	Fri, Nov 12, 2010	22.84	23.26	22.63	22.85
4261	NYSE	TV	Thu, Nov 11, 2010	23.19	23.41	22.94	23.10
4260	NYSE	TV	Wed, Nov 10, 2010	23.13	23.55	22.90	23.55
4259	NYSE	TV	Tue, Nov 9, 2010	23.49	23.86	23.05	23.13
4258	NYSE	TV	Mon, Nov 8, 2010	23.02	23.43	22.89	23.40
4257	NYSE	TV	Fri, Nov 5, 2010	23.14	23.27	23.00	23.17
4256	NYSE	TV	Thu, Nov 4, 2010	23.25	23.34	23.02	23.08
4255	NYSE	TV	Wed, Nov 3, 2010	22.81	23.01	22.59	22.90
4254	NYSE	TV	Tue, Nov 2, 2010	22.99	23.02	22.50	22.66
4253	NYSE	TV	Mon, Nov 1, 2010	22.54	22.97	22.40	22.88
4252	NYSE	TV	Fri, Oct 29, 2010	22.23	22.51	22.14	22.45
4251	NYSE	TV	Thu, Oct 28, 2010	22.41	22.63	22.21	22.22
4250	NYSE	TV	Wed, Oct 27, 2010	22.07	22.44	21.92	22.17
4249	NYSE	TV	Tue, Oct 26, 2010	21.93	22.33	21.91	22.30
4248	NYSE	TV	Mon, Oct 25, 2010	22.21	22.47	22.10	22.12
4247	NYSE	TV	Fri, Oct 22, 2010	22.24	22.39	22.12	22.26
4246	NYSE	TV	Thu, Oct 21, 2010	22.57	22.57	21.98	22.29
4245	NYSE	TV	Wed, Oct 20, 2010	21.88	22.40	21.78	22.12
4244	NYSE	TV	Tue, Oct 19, 2010	21.96	22.23	21.69	21.84
4243	NYSE	TV	Mon, Oct 18, 2010	22.01	22.54	21.93	22.31
4242	NYSE	TV	Fri, Oct 15, 2010	22.33	22.55	21.56	21.98
4241	NYSE	TV	Thu, Oct 14, 2010	22.31	22.74	22.08	22.31
4240	NYSE	TV	Wed, Oct 13, 2010	21.86	22.37	21.78	22.28
4239	NYSE	TV	Tue, Oct 12, 2010	21.58	21.85	21.38	21.76
4238	NYSE	TV	Mon, Oct 11, 2010	22.16	22.30	21.45	21.68
4237	NYSE	TV	Fri, Oct 8, 2010	21.85	22.12	21.71	22.07
4236	NYSE	TV	Thu, Oct 7, 2010	21.92	21.99	21.53	21.74
4235	NYSE	TV	Wed, Oct 6, 2010	21.46	22.15	21.37	21.90
4234	NYSE	TV	Tue, Oct 5, 2010	20.00	21.65	19.70	21.51
4233	NYSE	TV	Mon, Oct 4, 2010	18.99	19.12	18.82	18.91
4232	NYSE	TV	Fri, Oct 1, 2010	19.00	19.13	18.83	18.96
4231	NYSE	TV	Thu, Sep 30, 2010	19.06	19.27	18.84	18.92
4230	NYSE	TV	Wed, Sep 29, 2010	18.71	19.03	18.71	18.91
4229	NYSE	TV	Tue, Sep 28, 2010	18.56	18.94	18.44	18.82
4228	NYSE	TV	Mon, Sep 27, 2010	18.73	18.79	18.47	18.48
4227	NYSE	TV	Fri, Sep 24, 2010	19.01	19.21	18.59	18.70
4226	NYSE	TV	Thu, Sep 23, 2010	18.81	19.17	18.67	18.83
4225	NYSE	TV	Wed, Sep 22, 2010	19.02	19.18	18.66	18.90
4224	NYSE	TV	Tue, Sep 21, 2010	19.44	19.45	18.98	19.04
4223	NYSE	TV	Mon, Sep 20, 2010	19.43	19.56	19.32	19.42
4222	NYSE	TV	Fri, Sep 17, 2010	19.25	19.50	19.07	19.40
4221	NYSE	TV	Thu, Sep 16, 2010	19.30	19.40	18.87	19.12
4220	NYSE	TV	Wed, Sep 15, 2010	19.17	19.35	19.02	19.32
4219	NYSE	TV	Tue, Sep 14, 2010	19.05	19.37	19.00	19.31
4218	NYSE	TV	Mon, Sep 13, 2010	18.98	19.18	18.89	19.06
4217	NYSE	TV	Fri, Sep 10, 2010	18.54	18.86	18.54	18.83
4216	NYSE	TV	Thu, Sep 9, 2010	18.56	18.67	18.39	18.50
4215	NYSE	TV	Wed, Sep 8, 2010	18.62	18.79	18.35	18.40
4214	NYSE	TV	Tue, Sep 7, 2010	19.26	19.26	18.46	18.50
4213	NYSE	TV	Fri, Sep 3, 2010	19.24	19.43	18.97	19.31
4212	NYSE	TV	Thu, Sep 2, 2010	19.08	19.22	18.92	18.97
4211	NYSE	TV	Wed, Sep 1, 2010	18.83	19.13	18.72	19.07
4210	NYSE	TV	Tue, Aug 31, 2010	18.51	18.69	18.34	18.49
4209	NYSE	TV	Mon, Aug 30, 2010	18.94	19.07	18.56	18.61
4208	NYSE	TV	Fri, Aug 27, 2010	18.63	19.12	18.39	19.01
4207	NYSE	TV	Thu, Aug 26, 2010	18.60	18.86	18.44	18.46
4206	NYSE	TV	Wed, Aug 25, 2010	18.30	18.61	17.97	18.57
4205	NYSE	TV	Tue, Aug 24, 2010	18.70	18.78	18.43	18.57
4204	NYSE	TV	Mon, Aug 23, 2010	19.35	19.39	19.07	19.09
4203	NYSE	TV	Fri, Aug 20, 2010	18.84	19.29	18.73	19.29
4202	NYSE	TV	Thu, Aug 19, 2010	19.25	19.41	18.81	18.99
4201	NYSE	TV	Wed, Aug 18, 2010	19.24	19.47	19.04	19.27
4200	NYSE	TV	Tue, Aug 17, 2010	19.35	19.68	19.22	19.24
4199	NYSE	TV	Mon, Aug 16, 2010	18.91	19.24	18.64	19.14
4198	NYSE	TV	Fri, Aug 13, 2010	19.00	19.22	19.00	19.12
4197	NYSE	TV	Thu, Aug 12, 2010	18.93	19.12	18.88	19.07
4196	NYSE	TV	Wed, Aug 11, 2010	19.35	19.36	18.93	19.12
4195	NYSE	TV	Tue, Aug 10, 2010	19.49	19.71	19.41	19.62
4194	NYSE	TV	Mon, Aug 9, 2010	19.76	19.93	19.70	19.75
4193	NYSE	TV	Fri, Aug 6, 2010	19.65	19.82	19.53	19.73
4192	NYSE	TV	Thu, Aug 5, 2010	19.75	19.86	19.49	19.81
4191	NYSE	TV	Wed, Aug 4, 2010	19.49	19.81	19.41	19.77
4190	NYSE	TV	Tue, Aug 3, 2010	19.45	19.50	19.24	19.39
4189	NYSE	TV	Mon, Aug 2, 2010	19.24	19.49	19.05	19.44
4188	NYSE	TV	Fri, Jul 30, 2010	18.31	19.12	18.23	19.00
4187	NYSE	TV	Thu, Jul 29, 2010	18.87	19.09	18.42	18.60
4186	NYSE	TV	Wed, Jul 28, 2010	18.68	18.89	18.57	18.84
4185	NYSE	TV	Tue, Jul 27, 2010	19.16	19.16	18.81	18.82
4184	NYSE	TV	Mon, Jul 26, 2010	18.67	19.10	18.67	19.03
4183	NYSE	TV	Fri, Jul 23, 2010	18.59	18.82	18.48	18.73
4182	NYSE	TV	Thu, Jul 22, 2010	18.24	18.62	18.21	18.59
4181	NYSE	TV	Wed, Jul 21, 2010	18.50	18.60	18.09	18.15
4180	NYSE	TV	Tue, Jul 20, 2010	18.25	18.50	18.20	18.47
4179	NYSE	TV	Mon, Jul 19, 2010	18.48	18.71	18.30	18.43
4178	NYSE	TV	Fri, Jul 16, 2010	18.91	18.92	18.34	18.36
4177	NYSE	TV	Thu, Jul 15, 2010	18.97	19.02	18.69	18.95
4176	NYSE	TV	Wed, Jul 14, 2010	18.72	18.92	18.66	18.90
4175	NYSE	TV	Tue, Jul 13, 2010	19.00	19.11	18.73	18.78
4174	NYSE	TV	Mon, Jul 12, 2010	18.80	19.06	18.65	18.83
4173	NYSE	TV	Fri, Jul 9, 2010	18.65	18.88	18.61	18.88
4172	NYSE	TV	Thu, Jul 8, 2010	18.83	18.83	18.34	18.69
4171	NYSE	TV	Wed, Jul 7, 2010	18.16	18.59	18.16	18.59
4170	NYSE	TV	Tue, Jul 6, 2010	18.18	18.46	17.96	18.18
4169	NYSE	TV	Fri, Jul 2, 2010	17.72	17.95	17.52	17.87
4168	NYSE	TV	Thu, Jul 1, 2010	17.37	17.63	17.14	17.58
4167	NYSE	TV	Wed, Jun 30, 2010	17.69	17.86	17.37	17.41
4166	NYSE	TV	Tue, Jun 29, 2010	17.73	17.87	17.59	17.69
4165	NYSE	TV	Mon, Jun 28, 2010	18.05	18.18	17.88	18.09
4164	NYSE	TV	Fri, Jun 25, 2010	17.89	18.20	17.75	18.05
4163	NYSE	TV	Thu, Jun 24, 2010	18.12	18.22	17.85	17.89
4162	NYSE	TV	Wed, Jun 23, 2010	18.57	18.57	18.12	18.31
4161	NYSE	TV	Tue, Jun 22, 2010	18.93	19.07	18.46	18.50
4160	NYSE	TV	Mon, Jun 21, 2010	19.29	19.43	18.92	18.97
4159	NYSE	TV	Fri, Jun 18, 2010	18.79	18.99	18.64	18.95
4158	NYSE	TV	Thu, Jun 17, 2010	18.77	18.82	18.54	18.80
4157	NYSE	TV	Wed, Jun 16, 2010	18.84	18.98	18.71	18.80
4156	NYSE	TV	Tue, Jun 15, 2010	18.84	19.00	18.70	18.94
4155	NYSE	TV	Mon, Jun 14, 2010	18.86	19.09	18.58	18.60
4154	NYSE	TV	Fri, Jun 11, 2010	18.50	18.80	18.49	18.70
4153	NYSE	TV	Thu, Jun 10, 2010	18.16	18.69	17.85	18.69
4152	NYSE	TV	Wed, Jun 9, 2010	17.67	18.15	17.49	17.89
4151	NYSE	TV	Tue, Jun 8, 2010	17.59	17.65	17.33	17.58
4150	NYSE	TV	Mon, Jun 7, 2010	18.06	18.15	17.49	17.52
4149	NYSE	TV	Fri, Jun 4, 2010	18.17	18.57	17.98	18.04
4148	NYSE	TV	Thu, Jun 3, 2010	19.24	19.24	18.58	18.72
4147	NYSE	TV	Wed, Jun 2, 2010	18.80	18.85	18.57	18.81
4146	NYSE	TV	Tue, Jun 1, 2010	18.74	19.11	18.50	18.56
4145	NYSE	TV	Fri, May 28, 2010	18.79	18.95	18.43	18.59
4144	NYSE	TV	Thu, May 27, 2010	18.64	19.00	18.49	19.00
4143	NYSE	TV	Wed, May 26, 2010	18.03	18.55	18.03	18.20
4142	NYSE	TV	Tue, May 25, 2010	17.59	17.96	17.43	17.95
4141	NYSE	TV	Mon, May 24, 2010	18.31	18.54	18.09	18.09
4140	NYSE	TV	Fri, May 21, 2010	17.81	18.40	17.70	18.30
4139	NYSE	TV	Thu, May 20, 2010	17.94	18.31	17.81	18.01
4138	NYSE	TV	Wed, May 19, 2010	18.35	18.59	18.18	18.37
4137	NYSE	TV	Tue, May 18, 2010	19.00	19.12	18.48	18.56
4136	NYSE	TV	Mon, May 17, 2010	19.21	19.21	18.38	18.85
4135	NYSE	TV	Fri, May 14, 2010	19.25	19.38	18.77	19.05
4134	NYSE	TV	Thu, May 13, 2010	19.55	19.68	19.43	19.46
4133	NYSE	TV	Wed, May 12, 2010	19.00	19.60	19.00	19.56
4132	NYSE	TV	Tue, May 11, 2010	18.95	19.34	18.87	18.98
4131	NYSE	TV	Mon, May 10, 2010	18.90	19.40	18.90	19.25
4130	NYSE	TV	Fri, May 7, 2010	18.34	18.71	17.96	18.23
4129	NYSE	TV	Thu, May 6, 2010	19.12	19.21	17.05	18.32
4128	NYSE	TV	Wed, May 5, 2010	19.27	19.55	18.94	18.99
4127	NYSE	TV	Tue, May 4, 2010	20.38	20.41	19.59	19.59
4126	NYSE	TV	Mon, May 3, 2010	21.01	21.02	20.55	20.75
4125	NYSE	TV	Fri, Apr 30, 2010	20.76	21.03	20.50	20.78
4124	NYSE	TV	Thu, Apr 29, 2010	20.46	21.04	20.44	20.68
4123	NYSE	TV	Wed, Apr 28, 2010	19.80	20.22	19.58	20.20
4122	NYSE	TV	Tue, Apr 27, 2010	21.05	21.07	19.62	19.75
4121	NYSE	TV	Mon, Apr 26, 2010	21.11	21.38	20.93	21.15
4120	NYSE	TV	Fri, Apr 23, 2010	21.18	21.22	20.95	21.16
4119	NYSE	TV	Thu, Apr 22, 2010	20.69	21.19	20.55	21.13
4118	NYSE	TV	Wed, Apr 21, 2010	21.46	21.48	20.70	20.80
4117	NYSE	TV	Tue, Apr 20, 2010	21.33	21.39	21.11	21.36
4116	NYSE	TV	Mon, Apr 19, 2010	20.56	21.18	20.56	21.10
4115	NYSE	TV	Fri, Apr 16, 2010	21.29	21.42	20.76	20.95
4114	NYSE	TV	Thu, Apr 15, 2010	21.56	21.59	21.33	21.49
4113	NYSE	TV	Wed, Apr 14, 2010	21.62	21.66	21.41	21.55
4112	NYSE	TV	Tue, Apr 13, 2010	21.43	21.58	21.23	21.58
4111	NYSE	TV	Mon, Apr 12, 2010	21.32	21.50	21.22	21.45
4110	NYSE	TV	Fri, Apr 9, 2010	21.09	21.39	21.09	21.35
4109	NYSE	TV	Thu, Apr 8, 2010	20.97	21.20	20.89	21.10
4108	NYSE	TV	Wed, Apr 7, 2010	21.51	21.51	21.04	21.10
4107	NYSE	TV	Tue, Apr 6, 2010	21.66	21.66	21.46	21.50
4106	NYSE	TV	Mon, Apr 5, 2010	21.26	21.73	21.23	21.66
4105	NYSE	TV	Thu, Apr 1, 2010	21.13	21.39	21.02	21.12
4104	NYSE	TV	Wed, Mar 31, 2010	21.03	21.20	20.93	21.02
4103	NYSE	TV	Tue, Mar 30, 2010	20.91	21.06	20.84	21.03
4102	NYSE	TV	Mon, Mar 29, 2010	20.76	20.93	20.65	20.93
4101	NYSE	TV	Fri, Mar 26, 2010	20.62	20.86	20.41	20.58
4100	NYSE	TV	Thu, Mar 25, 2010	20.84	20.98	20.58	20.63
4099	NYSE	TV	Wed, Mar 24, 2010	20.99	21.08	20.37	20.62
4098	NYSE	TV	Tue, Mar 23, 2010	21.12	21.12	20.87	21.04
4097	NYSE	TV	Mon, Mar 22, 2010	20.60	21.10	20.46	20.99
4096	NYSE	TV	Fri, Mar 19, 2010	21.00	21.00	20.57	20.70
4095	NYSE	TV	Thu, Mar 18, 2010	20.80	20.91	20.63	20.85
4094	NYSE	TV	Wed, Mar 17, 2010	20.64	20.87	20.63	20.83
4093	NYSE	TV	Tue, Mar 16, 2010	20.49	20.54	20.24	20.53
4092	NYSE	TV	Mon, Mar 15, 2010	20.25	20.43	20.13	20.37
4091	NYSE	TV	Fri, Mar 12, 2010	20.27	20.42	20.27	20.35
4090	NYSE	TV	Thu, Mar 11, 2010	19.89	20.16	19.89	20.16
4089	NYSE	TV	Wed, Mar 10, 2010	19.53	20.04	19.46	20.02
4088	NYSE	TV	Tue, Mar 9, 2010	19.33	19.59	19.28	19.53
4087	NYSE	TV	Mon, Mar 8, 2010	19.33	19.44	19.26	19.37
4086	NYSE	TV	Fri, Mar 5, 2010	19.38	19.47	19.28	19.30
4085	NYSE	TV	Thu, Mar 4, 2010	19.54	19.56	19.12	19.30
4084	NYSE	TV	Wed, Mar 3, 2010	19.16	19.45	19.16	19.38
4083	NYSE	TV	Tue, Mar 2, 2010	19.24	19.40	19.15	19.24
4082	NYSE	TV	Mon, Mar 1, 2010	18.63	19.13	18.63	19.13
4081	NYSE	TV	Fri, Feb 26, 2010	18.66	18.74	18.08	18.46
4080	NYSE	TV	Thu, Feb 25, 2010	18.95	18.98	18.62	18.76
4079	NYSE	TV	Wed, Feb 24, 2010	19.42	19.45	19.19	19.29
4078	NYSE	TV	Tue, Feb 23, 2010	19.66	19.74	19.30	19.35
4077	NYSE	TV	Mon, Feb 22, 2010	19.85	19.87	19.63	19.66
4076	NYSE	TV	Fri, Feb 19, 2010	19.70	19.73	19.40	19.70
4075	NYSE	TV	Thu, Feb 18, 2010	19.38	19.70	19.20	19.67
4074	NYSE	TV	Wed, Feb 17, 2010	19.12	19.48	19.11	19.37
4073	NYSE	TV	Tue, Feb 16, 2010	19.24	19.24	18.65	19.10
4072	NYSE	TV	Fri, Feb 12, 2010	18.63	18.67	18.36	18.64
4071	NYSE	TV	Thu, Feb 11, 2010	18.52	18.83	18.50	18.78
4070	NYSE	TV	Wed, Feb 10, 2010	18.51	18.92	18.50	18.64
4069	NYSE	TV	Tue, Feb 9, 2010	18.57	18.98	18.53	18.81
4068	NYSE	TV	Mon, Feb 8, 2010	18.88	18.89	18.26	18.30
4067	NYSE	TV	Fri, Feb 5, 2010	18.95	19.00	18.32	18.77
4066	NYSE	TV	Thu, Feb 4, 2010	19.69	19.69	18.92	19.06
4065	NYSE	TV	Wed, Feb 3, 2010	20.30	20.41	19.82	19.91
4064	NYSE	TV	Tue, Feb 2, 2010	19.87	20.27	19.58	20.24
4063	NYSE	TV	Mon, Feb 1, 2010	19.60	19.65	19.24	19.63
4062	NYSE	TV	Fri, Jan 29, 2010	19.92	20.01	19.36	19.54
4061	NYSE	TV	Thu, Jan 28, 2010	19.72	19.84	19.21	19.74
4060	NYSE	TV	Wed, Jan 27, 2010	19.55	19.66	19.24	19.56
4059	NYSE	TV	Tue, Jan 26, 2010	19.55	19.76	19.51	19.55
4058	NYSE	TV	Mon, Jan 25, 2010	19.98	19.98	19.66	19.80
4057	NYSE	TV	Fri, Jan 22, 2010	19.80	19.94	19.46	19.68
4056	NYSE	TV	Thu, Jan 21, 2010	20.28	20.29	19.83	19.84
4055	NYSE	TV	Wed, Jan 20, 2010	20.29	20.34	19.99	20.17
4054	NYSE	TV	Tue, Jan 19, 2010	20.33	20.40	20.15	20.29
4053	NYSE	TV	Fri, Jan 15, 2010	20.66	20.71	20.40	20.41
4052	NYSE	TV	Thu, Jan 14, 2010	20.63	20.73	20.53	20.69
4051	NYSE	TV	Wed, Jan 13, 2010	20.22	20.69	19.98	20.65
4050	NYSE	TV	Tue, Jan 12, 2010	20.30	20.55	20.16	20.22
4049	NYSE	TV	Mon, Jan 11, 2010	20.75	20.80	20.40	20.65
4048	NYSE	TV	Fri, Jan 8, 2010	20.97	21.01	20.66	20.76
4047	NYSE	TV	Thu, Jan 7, 2010	20.92	21.18	20.81	21.12
4046	NYSE	TV	Wed, Jan 6, 2010	20.93	21.12	20.81	20.89
4045	NYSE	TV	Tue, Jan 5, 2010	21.25	21.27	20.86	20.97
4044	NYSE	TV	Mon, Jan 4, 2010	20.84	21.19	20.84	21.15
4043	NYSE	TV	Thu, Dec 31, 2009	20.93	21.11	20.74	20.76
4042	NYSE	TV	Wed, Dec 30, 2009	20.94	21.05	20.70	20.85
4041	NYSE	TV	Tue, Dec 29, 2009	20.98	21.06	20.81	20.95
4040	NYSE	TV	Mon, Dec 28, 2009	21.03	21.03	20.71	20.87
4039	NYSE	TV	Thu, Dec 24, 2009	20.75	21.01	20.70	20.97
4038	NYSE	TV	Wed, Dec 23, 2009	20.90	20.90	20.65	20.78
4037	NYSE	TV	Tue, Dec 22, 2009	20.78	20.88	20.70	20.80
4036	NYSE	TV	Mon, Dec 21, 2009	20.71	20.94	20.48	20.66
4035	NYSE	TV	Fri, Dec 18, 2009	20.34	20.57	20.06	20.55
4034	NYSE	TV	Thu, Dec 17, 2009	20.98	21.00	20.53	20.53
4033	NYSE	TV	Wed, Dec 16, 2009	21.22	21.45	21.15	21.38
4032	NYSE	TV	Tue, Dec 15, 2009	20.94	21.19	20.78	21.10
4031	NYSE	TV	Mon, Dec 14, 2009	21.05	21.23	20.83	20.89
4030	NYSE	TV	Fri, Dec 11, 2009	21.06	21.07	20.74	20.85
4029	NYSE	TV	Thu, Dec 10, 2009	20.75	21.02	20.75	20.94
4028	NYSE	TV	Wed, Dec 9, 2009	21.03	21.03	20.57	20.92
4027	NYSE	TV	Tue, Dec 8, 2009	21.36	21.36	20.92	20.96
4026	NYSE	TV	Mon, Dec 7, 2009	21.30	21.61	21.21	21.39
4025	NYSE	TV	Fri, Dec 4, 2009	21.28	21.59	21.03	21.35
4024	NYSE	TV	Thu, Dec 3, 2009	21.15	21.19	20.90	20.98
4023	NYSE	TV	Wed, Dec 2, 2009	20.92	21.34	20.92	21.00
4022	NYSE	TV	Tue, Dec 1, 2009	20.74	21.34	20.74	21.07
4021	NYSE	TV	Mon, Nov 30, 2009	20.36	20.67	20.36	20.57
4020	NYSE	TV	Fri, Nov 27, 2009	20.15	20.70	20.09	20.54
4019	NYSE	TV	Wed, Nov 25, 2009	20.63	20.86	20.63	20.70
4018	NYSE	TV	Tue, Nov 24, 2009	20.83	20.84	20.54	20.71
4017	NYSE	TV	Mon, Nov 23, 2009	20.94	21.25	20.51	20.82
4016	NYSE	TV	Fri, Nov 20, 2009	20.86	20.95	20.72	20.76
4015	NYSE	TV	Thu, Nov 19, 2009	20.98	21.01	20.69	20.96
4014	NYSE	TV	Wed, Nov 18, 2009	21.32	21.32	20.95	21.00
4013	NYSE	TV	Tue, Nov 17, 2009	21.77	21.86	20.98	21.19
4012	NYSE	TV	Mon, Nov 16, 2009	21.29	22.16	21.24	22.13
4011	NYSE	TV	Fri, Nov 13, 2009	21.23	21.44	20.96	21.05
4010	NYSE	TV	Thu, Nov 12, 2009	21.59	21.62	21.03	21.24
4009	NYSE	TV	Wed, Nov 11, 2009	21.33	21.69	21.20	21.60
4008	NYSE	TV	Tue, Nov 10, 2009	20.75	21.24	20.75	21.15
4007	NYSE	TV	Mon, Nov 9, 2009	20.79	21.29	20.59	21.05
4006	NYSE	TV	Fri, Nov 6, 2009	20.35	20.76	20.28	20.53
4005	NYSE	TV	Thu, Nov 5, 2009	19.91	20.61	19.88	20.60
4004	NYSE	TV	Wed, Nov 4, 2009	19.66	20.28	19.65	19.87
4003	NYSE	TV	Tue, Nov 3, 2009	19.07	19.58	19.03	19.52
4002	NYSE	TV	Mon, Nov 2, 2009	19.40	19.93	19.35	19.79
4001	NYSE	TV	Fri, Oct 30, 2009	20.37	20.42	19.20	19.36
4000	NYSE	TV	Thu, Oct 29, 2009	20.08	20.37	19.84	20.37
3999	NYSE	TV	Wed, Oct 28, 2009	20.16	20.27	19.75	19.80
3998	NYSE	TV	Tue, Oct 27, 2009	20.92	20.92	20.03	20.19
3997	NYSE	TV	Mon, Oct 26, 2009	20.34	20.69	20.28	20.44
3996	NYSE	TV	Fri, Oct 23, 2009	20.34	21.05	20.15	20.29
3995	NYSE	TV	Thu, Oct 22, 2009	20.55	20.65	20.13	20.32
3994	NYSE	TV	Wed, Oct 21, 2009	20.40	20.82	19.59	20.42
3993	NYSE	TV	Tue, Oct 20, 2009	19.67	20.05	19.45	19.96
3992	NYSE	TV	Mon, Oct 19, 2009	19.29	19.74	19.00	19.70
3991	NYSE	TV	Fri, Oct 16, 2009	19.25	19.33	19.03	19.17
3990	NYSE	TV	Thu, Oct 15, 2009	19.28	19.46	19.16	19.37
3989	NYSE	TV	Wed, Oct 14, 2009	19.25	19.43	19.13	19.39
3988	NYSE	TV	Tue, Oct 13, 2009	18.95	19.23	18.84	19.06
3987	NYSE	TV	Mon, Oct 12, 2009	18.86	18.99	18.74	18.98
3986	NYSE	TV	Fri, Oct 9, 2009	18.35	18.76	18.34	18.61
3985	NYSE	TV	Thu, Oct 8, 2009	18.18	18.75	18.18	18.50
3984	NYSE	TV	Wed, Oct 7, 2009	17.91	18.21	17.84	18.11
3983	NYSE	TV	Tue, Oct 6, 2009	18.13	18.35	17.94	18.02
3982	NYSE	TV	Mon, Oct 5, 2009	17.89	18.09	17.72	18.02
3981	NYSE	TV	Fri, Oct 2, 2009	17.72	17.98	17.58	17.74
3980	NYSE	TV	Thu, Oct 1, 2009	18.26	18.60	17.92	17.92
3979	NYSE	TV	Wed, Sep 30, 2009	18.79	18.81	18.51	18.59
3978	NYSE	TV	Tue, Sep 29, 2009	18.42	18.82	18.40	18.71
3977	NYSE	TV	Mon, Sep 28, 2009	18.24	18.67	18.10	18.42
3976	NYSE	TV	Fri, Sep 25, 2009	17.88	18.07	17.78	17.98
3975	NYSE	TV	Thu, Sep 24, 2009	18.11	18.44	17.84	17.99
3974	NYSE	TV	Wed, Sep 23, 2009	18.91	19.02	18.26	18.27
3973	NYSE	TV	Tue, Sep 22, 2009	18.67	18.94	18.63	18.69
3972	NYSE	TV	Mon, Sep 21, 2009	18.57	18.64	18.40	18.59
3971	NYSE	TV	Fri, Sep 18, 2009	18.40	18.64	18.39	18.63
3970	NYSE	TV	Thu, Sep 17, 2009	18.56	18.60	18.29	18.45
3969	NYSE	TV	Wed, Sep 16, 2009	18.40	18.73	18.27	18.58
3968	NYSE	TV	Tue, Sep 15, 2009	17.98	18.32	17.89	18.32
3967	NYSE	TV	Mon, Sep 14, 2009	17.94	17.99	17.80	17.98
3966	NYSE	TV	Fri, Sep 11, 2009	17.93	18.05	17.62	18.03
3965	NYSE	TV	Thu, Sep 10, 2009	17.39	17.79	17.39	17.78
3964	NYSE	TV	Wed, Sep 9, 2009	17.54	17.94	17.29	17.48
3963	NYSE	TV	Tue, Sep 8, 2009	17.45	17.69	17.04	17.60
3962	NYSE	TV	Fri, Sep 4, 2009	16.88	17.13	16.80	17.03
3961	NYSE	TV	Thu, Sep 3, 2009	16.83	17.07	16.75	16.79
3960	NYSE	TV	Wed, Sep 2, 2009	16.91	17.11	16.73	16.76
3959	NYSE	TV	Tue, Sep 1, 2009	17.36	17.58	16.80	16.93
3958	NYSE	TV	Mon, Aug 31, 2009	17.48	17.65	17.37	17.48
3957	NYSE	TV	Fri, Aug 28, 2009	17.87	17.96	17.73	17.83
3956	NYSE	TV	Thu, Aug 27, 2009	17.76	17.94	17.59	17.90
3955	NYSE	TV	Wed, Aug 26, 2009	17.70	17.82	17.53	17.78
3954	NYSE	TV	Tue, Aug 25, 2009	18.05	18.13	17.62	17.67
3953	NYSE	TV	Mon, Aug 24, 2009	18.23	18.36	17.95	18.05
3952	NYSE	TV	Fri, Aug 21, 2009	17.85	18.11	17.83	18.07
3951	NYSE	TV	Thu, Aug 20, 2009	17.61	17.76	17.55	17.70
3950	NYSE	TV	Wed, Aug 19, 2009	17.30	17.64	17.23	17.58
3949	NYSE	TV	Tue, Aug 18, 2009	17.39	17.64	17.35	17.42
3948	NYSE	TV	Mon, Aug 17, 2009	18.14	18.14	17.45	17.49
3947	NYSE	TV	Fri, Aug 14, 2009	18.55	18.56	18.13	18.36
3946	NYSE	TV	Thu, Aug 13, 2009	18.36	18.62	18.19	18.38
3945	NYSE	TV	Wed, Aug 12, 2009	18.34	18.54	18.08	18.28
3944	NYSE	TV	Tue, Aug 11, 2009	18.90	18.90	18.43	18.44
3943	NYSE	TV	Mon, Aug 10, 2009	18.32	19.00	18.27	18.99
3942	NYSE	TV	Fri, Aug 7, 2009	18.10	18.46	17.98	18.39
3941	NYSE	TV	Thu, Aug 6, 2009	18.04	18.27	17.96	17.98
3940	NYSE	TV	Wed, Aug 5, 2009	18.19	18.37	17.72	17.98
3939	NYSE	TV	Tue, Aug 4, 2009	18.23	18.38	17.94	18.25
3938	NYSE	TV	Mon, Aug 3, 2009	18.22	18.55	18.22	18.30
3937	NYSE	TV	Fri, Jul 31, 2009	17.49	18.13	17.49	18.09
3936	NYSE	TV	Thu, Jul 30, 2009	17.70	17.73	17.52	17.55
3935	NYSE	TV	Wed, Jul 29, 2009	17.52	17.58	17.30	17.44
3934	NYSE	TV	Tue, Jul 28, 2009	17.52	17.74	17.28	17.71
3933	NYSE	TV	Mon, Jul 27, 2009	18.00	18.15	17.35	17.53
3932	NYSE	TV	Fri, Jul 24, 2009	18.11	18.26	17.97	18.03
3931	NYSE	TV	Thu, Jul 23, 2009	17.72	18.25	17.72	18.16
3930	NYSE	TV	Wed, Jul 22, 2009	17.76	18.29	17.76	17.91
3929	NYSE	TV	Tue, Jul 21, 2009	18.46	18.48	17.92	18.01
3928	NYSE	TV	Mon, Jul 20, 2009	17.61	18.30	17.56	18.19
3927	NYSE	TV	Fri, Jul 17, 2009	17.96	18.08	17.46	17.52
3926	NYSE	TV	Thu, Jul 16, 2009	18.23	18.23	17.73	17.85
3925	NYSE	TV	Wed, Jul 15, 2009	17.25	18.30	17.22	18.22
3924	NYSE	TV	Tue, Jul 14, 2009	16.48	17.27	16.44	17.23
3923	NYSE	TV	Mon, Jul 13, 2009	16.52	16.58	16.14	16.50
3922	NYSE	TV	Fri, Jul 10, 2009	16.41	16.54	15.91	16.54
3921	NYSE	TV	Thu, Jul 9, 2009	16.59	16.63	16.29	16.54
3920	NYSE	TV	Wed, Jul 8, 2009	16.30	16.63	16.22	16.46
3919	NYSE	TV	Tue, Jul 7, 2009	16.84	16.96	16.25	16.30
3918	NYSE	TV	Mon, Jul 6, 2009	16.84	17.05	16.69	17.05
3917	NYSE	TV	Thu, Jul 2, 2009	16.97	17.01	16.71	16.81
3916	NYSE	TV	Wed, Jul 1, 2009	17.10	17.54	16.94	17.19
3915	NYSE	TV	Tue, Jun 30, 2009	17.28	17.39	16.97	17.00
3914	NYSE	TV	Mon, Jun 29, 2009	16.97	17.31	16.78	17.25
3913	NYSE	TV	Fri, Jun 26, 2009	16.63	17.26	16.63	17.13
3912	NYSE	TV	Thu, Jun 25, 2009	16.25	16.98	16.15	16.80
3911	NYSE	TV	Wed, Jun 24, 2009	16.30	16.57	16.20	16.27
3910	NYSE	TV	Tue, Jun 23, 2009	16.30	16.41	16.07	16.11
3909	NYSE	TV	Mon, Jun 22, 2009	16.74	16.79	16.22	16.22
3908	NYSE	TV	Fri, Jun 19, 2009	17.00	17.07	16.84	16.85
3907	NYSE	TV	Thu, Jun 18, 2009	17.00	17.15	16.83	16.85
3906	NYSE	TV	Wed, Jun 17, 2009	16.92	17.24	16.79	16.95
3905	NYSE	TV	Tue, Jun 16, 2009	17.41	17.47	16.99	17.06
3904	NYSE	TV	Mon, Jun 15, 2009	17.32	17.59	17.19	17.33
3903	NYSE	TV	Fri, Jun 12, 2009	17.53	17.72	17.33	17.63
3902	NYSE	TV	Thu, Jun 11, 2009	17.30	17.85	17.22	17.78
3901	NYSE	TV	Wed, Jun 10, 2009	17.80	17.85	17.21	17.38
3900	NYSE	TV	Tue, Jun 9, 2009	17.74	18.39	17.15	17.64
3899	NYSE	TV	Mon, Jun 8, 2009	17.19	17.81	17.04	17.69
3898	NYSE	TV	Fri, Jun 5, 2009	17.09	17.34	16.68	17.33
3897	NYSE	TV	Thu, Jun 4, 2009	17.32	17.32	16.91	17.00
3896	NYSE	TV	Wed, Jun 3, 2009	17.91	17.96	16.85	16.96
3895	NYSE	TV	Tue, Jun 2, 2009	17.85	18.44	17.85	17.99
3894	NYSE	TV	Mon, Jun 1, 2009	18.12	18.50	18.01	18.20
3893	NYSE	TV	Fri, May 29, 2009	17.63	17.98	17.56	17.78
3892	NYSE	TV	Thu, May 28, 2009	17.39	17.67	17.29	17.56
3891	NYSE	TV	Wed, May 27, 2009	17.56	17.80	17.24	17.35
3890	NYSE	TV	Tue, May 26, 2009	17.02	17.68	17.02	17.56
3889	NYSE	TV	Fri, May 22, 2009	17.32	17.68	17.23	17.49
3888	NYSE	TV	Thu, May 21, 2009	17.39	17.60	17.04	17.25
3887	NYSE	TV	Wed, May 20, 2009	17.75	18.04	17.64	17.67
3886	NYSE	TV	Tue, May 19, 2009	17.45	18.04	17.32	17.77
3885	NYSE	TV	Mon, May 18, 2009	16.96	17.62	16.94	17.57
3884	NYSE	TV	Fri, May 15, 2009	16.97	17.19	16.66	16.93
3883	NYSE	TV	Thu, May 14, 2009	16.61	17.01	16.58	16.99
3882	NYSE	TV	Wed, May 13, 2009	16.32	16.77	16.05	16.64
3881	NYSE	TV	Tue, May 12, 2009	17.02	17.23	16.44	16.81
3880	NYSE	TV	Mon, May 11, 2009	17.25	17.50	17.07	17.21
3879	NYSE	TV	Fri, May 8, 2009	17.55	17.77	17.17	17.58
3878	NYSE	TV	Thu, May 7, 2009	17.99	18.47	16.70	17.12
3877	NYSE	TV	Wed, May 6, 2009	17.41	17.92	17.03	17.84
3876	NYSE	TV	Tue, May 5, 2009	16.69	17.14	16.30	17.09
3875	NYSE	TV	Mon, May 4, 2009	15.77	16.85	15.72	16.73
3874	NYSE	TV	Fri, May 1, 2009	15.64	15.97	15.49	15.76
3873	NYSE	TV	Thu, Apr 30, 2009	15.80	16.44	15.41	15.48
3872	NYSE	TV	Wed, Apr 29, 2009	15.43	16.16	15.32	16.05
3871	NYSE	TV	Tue, Apr 28, 2009	15.12	15.41	14.69	15.34
3870	NYSE	TV	Mon, Apr 27, 2009	16.07	16.07	14.94	15.04
3869	NYSE	TV	Fri, Apr 24, 2009	16.20	16.60	16.03	16.26
3868	NYSE	TV	Thu, Apr 23, 2009	16.11	16.60	15.96	16.16
3867	NYSE	TV	Wed, Apr 22, 2009	16.04	16.65	15.95	16.30
3866	NYSE	TV	Tue, Apr 21, 2009	15.79	16.12	15.53	16.06
3865	NYSE	TV	Mon, Apr 20, 2009	16.09	16.54	15.64	15.74
3864	NYSE	TV	Fri, Apr 17, 2009	16.80	16.80	16.42	16.54
3863	NYSE	TV	Thu, Apr 16, 2009	16.59	17.00	16.31	16.76
3862	NYSE	TV	Wed, Apr 15, 2009	16.47	17.13	16.05	17.13
3861	NYSE	TV	Tue, Apr 14, 2009	16.39	16.57	16.01	16.35
3860	NYSE	TV	Mon, Apr 13, 2009	16.01	16.43	15.74	16.30
3859	NYSE	TV	Thu, Apr 9, 2009	15.73	16.24	15.38	16.22
3858	NYSE	TV	Wed, Apr 8, 2009	15.31	15.54	15.01	15.22
3857	NYSE	TV	Tue, Apr 7, 2009	14.90	15.25	14.81	15.01
3856	NYSE	TV	Mon, Apr 6, 2009	15.51	15.53	15.15	15.24
3855	NYSE	TV	Fri, Apr 3, 2009	15.25	15.54	14.43	15.54
3854	NYSE	TV	Thu, Apr 2, 2009	14.42	15.61	14.42	15.52
3853	NYSE	TV	Wed, Apr 1, 2009	13.51	14.23	13.41	14.16
3852	NYSE	TV	Tue, Mar 31, 2009	13.67	13.99	13.42	13.64
3851	NYSE	TV	Mon, Mar 30, 2009	13.58	13.81	13.30	13.44
3850	NYSE	TV	Fri, Mar 27, 2009	14.18	14.27	12.97	13.91
3849	NYSE	TV	Thu, Mar 26, 2009	14.12	14.62	13.72	14.62
3848	NYSE	TV	Wed, Mar 25, 2009	13.56	14.03	13.28	13.66
3847	NYSE	TV	Tue, Mar 24, 2009	13.74	14.11	13.47	13.55
3846	NYSE	TV	Mon, Mar 23, 2009	13.16	13.89	12.97	13.89
3845	NYSE	TV	Fri, Mar 20, 2009	12.97	13.10	12.72	12.75
3844	NYSE	TV	Thu, Mar 19, 2009	13.49	13.49	12.86	12.97
3843	NYSE	TV	Wed, Mar 18, 2009	13.35	13.47	13.06	13.34
3842	NYSE	TV	Tue, Mar 17, 2009	12.89	13.40	12.77	13.35
3841	NYSE	TV	Mon, Mar 16, 2009	13.00	13.42	12.97	12.98
3840	NYSE	TV	Fri, Mar 13, 2009	12.83	13.66	12.83	12.98
3839	NYSE	TV	Thu, Mar 12, 2009	11.90	13.01	11.59	12.86
3838	NYSE	TV	Wed, Mar 11, 2009	11.26	12.03	11.21	11.88
3837	NYSE	TV	Tue, Mar 10, 2009	11.28	11.38	10.99	11.24
3836	NYSE	TV	Mon, Mar 9, 2009	10.87	11.54	10.87	10.92
3835	NYSE	TV	Fri, Mar 6, 2009	11.20	11.65	10.93	11.22
3834	NYSE	TV	Thu, Mar 5, 2009	11.71	11.72	10.88	11.14
3833	NYSE	TV	Wed, Mar 4, 2009	11.50	12.09	11.50	11.95
3832	NYSE	TV	Tue, Mar 3, 2009	11.73	11.74	11.32	11.50
3831	NYSE	TV	Mon, Mar 2, 2009	12.00	12.12	11.45	11.58
3830	NYSE	TV	Fri, Feb 27, 2009	11.37	12.35	11.37	12.17
3829	NYSE	TV	Thu, Feb 26, 2009	11.98	12.03	11.62	11.69
3828	NYSE	TV	Wed, Feb 25, 2009	12.09	12.13	11.68	11.86
3827	NYSE	TV	Tue, Feb 24, 2009	11.79	12.26	11.70	12.14
3826	NYSE	TV	Mon, Feb 23, 2009	12.15	12.32	11.77	11.83
3825	NYSE	TV	Fri, Feb 20, 2009	11.90	12.29	11.78	12.07
3824	NYSE	TV	Thu, Feb 19, 2009	12.29	12.52	12.07	12.10
3823	NYSE	TV	Wed, Feb 18, 2009	12.44	12.49	11.91	12.16
3822	NYSE	TV	Tue, Feb 17, 2009	12.75	12.86	12.01	12.34
3821	NYSE	TV	Fri, Feb 13, 2009	13.41	13.48	13.08	13.09
3820	NYSE	TV	Thu, Feb 12, 2009	13.02	13.50	12.61	13.29
3819	NYSE	TV	Wed, Feb 11, 2009	13.89	13.89	13.07	13.20
3818	NYSE	TV	Tue, Feb 10, 2009	14.28	14.34	13.06	13.28
3817	NYSE	TV	Mon, Feb 9, 2009	14.25	14.49	14.20	14.29
3816	NYSE	TV	Fri, Feb 6, 2009	14.06	14.68	14.05	14.39
3815	NYSE	TV	Thu, Feb 5, 2009	13.48	14.30	13.32	14.06
3814	NYSE	TV	Wed, Feb 4, 2009	14.14	14.16	13.50	13.57
3813	NYSE	TV	Tue, Feb 3, 2009	14.25	14.25	13.85	14.07
3812	NYSE	TV	Mon, Feb 2, 2009	13.80	14.48	13.80	14.18
3811	NYSE	TV	Fri, Jan 30, 2009	14.35	14.48	13.84	13.99
3810	NYSE	TV	Thu, Jan 29, 2009	14.79	14.84	14.15	14.36
3809	NYSE	TV	Wed, Jan 28, 2009	15.11	15.31	14.69	14.98
3808	NYSE	TV	Tue, Jan 27, 2009	15.12	15.50	14.75	14.91
3807	NYSE	TV	Mon, Jan 26, 2009	14.88	15.41	14.73	15.11
3806	NYSE	TV	Fri, Jan 23, 2009	14.45	15.10	14.33	15.06
3805	NYSE	TV	Thu, Jan 22, 2009	14.02	15.21	13.77	15.11
3804	NYSE	TV	Wed, Jan 21, 2009	14.80	14.80	13.88	14.36
3803	NYSE	TV	Tue, Jan 20, 2009	14.61	14.85	14.18	14.21
3802	NYSE	TV	Fri, Jan 16, 2009	15.00	15.26	14.32	14.85
3801	NYSE	TV	Thu, Jan 15, 2009	14.31	15.08	14.00	14.83
3800	NYSE	TV	Wed, Jan 14, 2009	13.97	14.56	13.79	14.35
3799	NYSE	TV	Tue, Jan 13, 2009	14.48	14.73	14.35	14.53
3798	NYSE	TV	Mon, Jan 12, 2009	14.74	14.96	14.50	14.51
3797	NYSE	TV	Fri, Jan 9, 2009	15.23	15.26	14.72	14.94
3796	NYSE	TV	Thu, Jan 8, 2009	15.58	15.58	14.98	15.10
3795	NYSE	TV	Wed, Jan 7, 2009	16.66	16.66	15.51	15.73
3794	NYSE	TV	Tue, Jan 6, 2009	16.35	17.33	16.30	16.66
3793	NYSE	TV	Mon, Jan 5, 2009	15.44	16.32	15.41	16.19
3792	NYSE	TV	Fri, Jan 2, 2009	15.00	15.81	14.92	15.68
3791	NYSE	TV	Wed, Dec 31, 2008	15.00	15.04	14.42	14.94
3790	NYSE	TV	Tue, Dec 30, 2008	14.51	14.85	14.29	14.65
3789	NYSE	TV	Mon, Dec 29, 2008	14.69	14.79	14.24	14.50
3788	NYSE	TV	Fri, Dec 26, 2008	14.80	15.00	14.37	14.82
3787	NYSE	TV	Wed, Dec 24, 2008	14.45	14.84	14.23	14.64
3786	NYSE	TV	Tue, Dec 23, 2008	14.48	14.57	14.21	14.32
3785	NYSE	TV	Mon, Dec 22, 2008	14.83	15.00	14.00	14.10
3784	NYSE	TV	Fri, Dec 19, 2008	15.49	15.50	14.56	15.06
3783	NYSE	TV	Thu, Dec 18, 2008	16.23	16.23	15.19	15.34
3782	NYSE	TV	Wed, Dec 17, 2008	15.63	15.96	15.30	15.83
3781	NYSE	TV	Tue, Dec 16, 2008	15.93	16.09	15.45	15.91
3780	NYSE	TV	Mon, Dec 15, 2008	15.83	16.01	15.29	15.59
3779	NYSE	TV	Fri, Dec 12, 2008	15.73	15.91	14.54	15.53
3778	NYSE	TV	Thu, Dec 11, 2008	16.10	16.60	15.79	15.92
3777	NYSE	TV	Wed, Dec 10, 2008	16.11	16.45	15.92	16.39
3776	NYSE	TV	Tue, Dec 9, 2008	16.10	16.10	15.62	15.90
3775	NYSE	TV	Mon, Dec 8, 2008	15.33	16.07	15.33	15.92
3774	NYSE	TV	Fri, Dec 5, 2008	14.51	15.27	14.20	15.24
3773	NYSE	TV	Thu, Dec 4, 2008	15.14	15.72	14.52	14.86
3772	NYSE	TV	Wed, Dec 3, 2008	14.30	15.72	14.28	15.55
3771	NYSE	TV	Tue, Dec 2, 2008	14.69	15.20	14.16	14.67
3770	NYSE	TV	Mon, Dec 1, 2008	14.02	14.84	14.02	14.37
3769	NYSE	TV	Fri, Nov 28, 2008	15.24	15.24	14.65	14.86
3768	NYSE	TV	Wed, Nov 26, 2008	14.68	15.07	14.32	15.00
3767	NYSE	TV	Tue, Nov 25, 2008	15.28	15.46	14.43	14.96
3766	NYSE	TV	Mon, Nov 24, 2008	14.52	15.30	14.27	14.85
3765	NYSE	TV	Fri, Nov 21, 2008	13.57	14.17	13.22	14.15
3764	NYSE	TV	Thu, Nov 20, 2008	13.44	14.03	13.15	13.21
3763	NYSE	TV	Wed, Nov 19, 2008	14.00	14.27	13.76	13.79
3762	NYSE	TV	Tue, Nov 18, 2008	13.85	14.33	13.67	14.22
3761	NYSE	TV	Mon, Nov 17, 2008	14.72	14.80	13.79	13.85
3760	NYSE	TV	Fri, Nov 14, 2008	15.23	15.68	14.89	15.09
3759	NYSE	TV	Thu, Nov 13, 2008	14.45	15.55	13.63	15.47
3758	NYSE	TV	Wed, Nov 12, 2008	14.73	14.91	14.08	14.17
3757	NYSE	TV	Tue, Nov 11, 2008	15.78	15.91	15.10	15.10
3756	NYSE	TV	Mon, Nov 10, 2008	16.51	16.69	15.72	15.93
3755	NYSE	TV	Fri, Nov 7, 2008	16.04	16.67	15.72	16.18
3754	NYSE	TV	Thu, Nov 6, 2008	17.00	17.03	15.71	15.84
3753	NYSE	TV	Wed, Nov 5, 2008	18.71	18.71	17.05	17.11
3752	NYSE	TV	Tue, Nov 4, 2008	18.32	19.14	17.85	19.10
3751	NYSE	TV	Mon, Nov 3, 2008	18.00	18.50	17.48	18.10
3750	NYSE	TV	Fri, Oct 31, 2008	17.31	18.00	16.91	17.66
3749	NYSE	TV	Thu, Oct 30, 2008	18.08	18.75	16.83	17.45
3748	NYSE	TV	Wed, Oct 29, 2008	16.27	17.96	15.88	17.50
3747	NYSE	TV	Tue, Oct 28, 2008	13.85	16.57	13.79	16.45
3746	NYSE	TV	Mon, Oct 27, 2008	13.26	14.00	13.11	13.35
3745	NYSE	TV	Fri, Oct 24, 2008	13.34	14.28	12.99	13.40
3744	NYSE	TV	Thu, Oct 23, 2008	14.40	15.05	13.52	14.19
3743	NYSE	TV	Wed, Oct 22, 2008	14.94	15.19	14.30	14.71
3742	NYSE	TV	Tue, Oct 21, 2008	15.99	16.45	15.41	15.49
3741	NYSE	TV	Mon, Oct 20, 2008	16.94	17.10	16.17	16.35
3740	NYSE	TV	Fri, Oct 17, 2008	17.14	17.44	16.64	16.74
3739	NYSE	TV	Thu, Oct 16, 2008	16.16	17.09	15.37	17.05
3738	NYSE	TV	Wed, Oct 15, 2008	17.25	17.60	15.84	16.30
3737	NYSE	TV	Tue, Oct 14, 2008	19.29	19.67	17.74	17.90
3736	NYSE	TV	Mon, Oct 13, 2008	16.72	18.67	16.62	18.65
3735	NYSE	TV	Fri, Oct 10, 2008	15.04	16.65	13.11	15.44
3734	NYSE	TV	Thu, Oct 9, 2008	17.50	18.09	15.99	16.23
3733	NYSE	TV	Wed, Oct 8, 2008	16.75	17.88	15.83	16.93
3732	NYSE	TV	Tue, Oct 7, 2008	17.85	18.47	17.24	17.30
3731	NYSE	TV	Mon, Oct 6, 2008	18.69	18.77	17.13	18.30
3730	NYSE	TV	Fri, Oct 3, 2008	20.60	21.32	19.34	19.36
3729	NYSE	TV	Thu, Oct 2, 2008	22.07	22.08	20.30	20.48
3728	NYSE	TV	Wed, Oct 1, 2008	21.52	22.25	21.43	22.19
3727	NYSE	TV	Tue, Sep 30, 2008	21.15	23.60	19.92	21.87
3726	NYSE	TV	Mon, Sep 29, 2008	21.62	21.67	19.96	20.11
3725	NYSE	TV	Fri, Sep 26, 2008	22.34	22.50	21.96	22.24
3724	NYSE	TV	Thu, Sep 25, 2008	21.91	22.68	21.90	22.61
3723	NYSE	TV	Wed, Sep 24, 2008	21.60	22.21	21.43	21.95
3722	NYSE	TV	Tue, Sep 23, 2008	22.14	22.53	21.29	21.66
3721	NYSE	TV	Mon, Sep 22, 2008	22.80	22.98	22.13	22.31
3720	NYSE	TV	Fri, Sep 19, 2008	22.75	25.35	22.13	22.57
3719	NYSE	TV	Thu, Sep 18, 2008	20.25	22.77	20.02	21.82
3718	NYSE	TV	Wed, Sep 17, 2008	21.40	21.75	19.76	19.92
3717	NYSE	TV	Tue, Sep 16, 2008	21.20	21.85	20.65	21.62
3716	NYSE	TV	Mon, Sep 15, 2008	22.37	22.81	21.42	21.45
3715	NYSE	TV	Fri, Sep 12, 2008	23.49	23.75	22.62	22.92
3714	NYSE	TV	Thu, Sep 11, 2008	23.21	23.78	23.21	23.69
3713	NYSE	TV	Wed, Sep 10, 2008	23.55	23.90	23.27	23.65
3712	NYSE	TV	Tue, Sep 9, 2008	23.86	23.97	23.36	23.40
3711	NYSE	TV	Mon, Sep 8, 2008	23.06	24.00	22.93	23.89
3710	NYSE	TV	Fri, Sep 5, 2008	23.04	23.06	22.64	22.76
3709	NYSE	TV	Thu, Sep 4, 2008	23.34	23.50	22.94	23.25
3708	NYSE	TV	Wed, Sep 3, 2008	23.52	23.67	23.11	23.39
3707	NYSE	TV	Tue, Sep 2, 2008	23.26	23.80	23.25	23.64
3706	NYSE	TV	Fri, Aug 29, 2008	23.51	23.51	23.14	23.18
3705	NYSE	TV	Thu, Aug 28, 2008	24.09	24.09	23.20	23.57
3704	NYSE	TV	Wed, Aug 27, 2008	23.90	24.13	23.64	23.79
3703	NYSE	TV	Tue, Aug 26, 2008	23.80	23.90	23.36	23.66
3702	NYSE	TV	Mon, Aug 25, 2008	24.36	24.65	23.79	23.91
3701	NYSE	TV	Fri, Aug 22, 2008	24.18	24.82	24.18	24.66
3700	NYSE	TV	Thu, Aug 21, 2008	24.53	24.88	24.18	24.46
3699	NYSE	TV	Wed, Aug 20, 2008	24.89	24.89	24.25	24.62
3698	NYSE	TV	Tue, Aug 19, 2008	25.26	25.34	24.62	24.86
3697	NYSE	TV	Mon, Aug 18, 2008	26.12	26.12	25.26	25.59
3696	NYSE	TV	Fri, Aug 15, 2008	25.30	26.04	25.16	25.96
3695	NYSE	TV	Thu, Aug 14, 2008	24.60	25.52	24.60	25.33
3694	NYSE	TV	Wed, Aug 13, 2008	24.58	24.89	24.34	24.88
3693	NYSE	TV	Tue, Aug 12, 2008	24.56	25.00	24.35	24.74
3692	NYSE	TV	Mon, Aug 11, 2008	24.10	24.60	24.05	24.55
3691	NYSE	TV	Fri, Aug 8, 2008	24.02	24.25	23.68	24.18
3690	NYSE	TV	Thu, Aug 7, 2008	24.05	24.38	23.63	24.20
3689	NYSE	TV	Wed, Aug 6, 2008	22.64	24.33	22.22	24.06
3688	NYSE	TV	Tue, Aug 5, 2008	22.30	22.87	22.27	22.53
3687	NYSE	TV	Mon, Aug 4, 2008	22.59	22.65	21.82	21.92
3686	NYSE	TV	Fri, Aug 1, 2008	22.73	22.77	22.19	22.63
3685	NYSE	TV	Thu, Jul 31, 2008	22.80	23.11	22.43	22.49
3684	NYSE	TV	Wed, Jul 30, 2008	23.21	23.58	22.74	23.07
3683	NYSE	TV	Tue, Jul 29, 2008	22.41	23.14	22.23	23.12
3682	NYSE	TV	Mon, Jul 28, 2008	22.64	22.84	22.46	22.54
3681	NYSE	TV	Fri, Jul 25, 2008	22.46	22.83	22.20	22.63
3680	NYSE	TV	Thu, Jul 24, 2008	23.76	23.76	22.30	22.51
3679	NYSE	TV	Wed, Jul 23, 2008	23.87	24.03	23.34	23.88
3678	NYSE	TV	Tue, Jul 22, 2008	23.81	23.81	23.52	23.67
3677	NYSE	TV	Mon, Jul 21, 2008	24.20	24.30	23.68	23.90
3676	NYSE	TV	Fri, Jul 18, 2008	24.07	24.43	23.53	23.70
3675	NYSE	TV	Thu, Jul 17, 2008	22.61	24.03	22.61	23.91
3674	NYSE	TV	Wed, Jul 16, 2008	22.55	22.59	22.13	22.40
3673	NYSE	TV	Tue, Jul 15, 2008	22.00	22.67	21.58	22.30
3672	NYSE	TV	Mon, Jul 14, 2008	22.18	22.42	21.88	22.13
3671	NYSE	TV	Fri, Jul 11, 2008	22.37	22.67	21.94	22.11
3670	NYSE	TV	Thu, Jul 10, 2008	22.82	23.06	22.42	22.69
3669	NYSE	TV	Wed, Jul 9, 2008	23.00	23.49	22.72	22.81
3668	NYSE	TV	Tue, Jul 8, 2008	22.84	23.07	22.44	23.00
3667	NYSE	TV	Mon, Jul 7, 2008	22.51	22.99	22.28	22.93
3666	NYSE	TV	Thu, Jul 3, 2008	22.32	23.07	22.16	22.36
3665	NYSE	TV	Wed, Jul 2, 2008	23.32	23.42	22.24	22.30
3664	NYSE	TV	Tue, Jul 1, 2008	23.25	23.44	22.81	23.16
3663	NYSE	TV	Mon, Jun 30, 2008	23.79	24.00	23.46	23.62
3662	NYSE	TV	Fri, Jun 27, 2008	23.91	24.25	23.41	23.73
3661	NYSE	TV	Thu, Jun 26, 2008	23.71	24.35	23.70	23.78
3660	NYSE	TV	Wed, Jun 25, 2008	23.70	24.50	23.56	24.33
3659	NYSE	TV	Tue, Jun 24, 2008	23.40	23.99	23.13	23.86
3658	NYSE	TV	Mon, Jun 23, 2008	22.66	23.48	22.66	23.44
3657	NYSE	TV	Fri, Jun 20, 2008	23.23	23.50	22.74	23.09
3656	NYSE	TV	Thu, Jun 19, 2008	23.56	23.70	23.20	23.62
3655	NYSE	TV	Wed, Jun 18, 2008	23.88	23.98	23.45	23.58
3654	NYSE	TV	Tue, Jun 17, 2008	24.94	25.02	23.79	23.94
3653	NYSE	TV	Mon, Jun 16, 2008	24.90	25.04	24.46	24.65
3652	NYSE	TV	Fri, Jun 13, 2008	24.99	25.14	24.64	25.01
3651	NYSE	TV	Thu, Jun 12, 2008	24.60	24.96	24.47	24.65
3650	NYSE	TV	Wed, Jun 11, 2008	24.80	25.21	24.32	24.32
3649	NYSE	TV	Tue, Jun 10, 2008	25.40	25.40	24.84	25.01
3648	NYSE	TV	Mon, Jun 9, 2008	26.49	26.49	25.14	25.43
3647	NYSE	TV	Fri, Jun 6, 2008	26.10	26.47	25.09	25.83
3646	NYSE	TV	Thu, Jun 5, 2008	26.00	26.42	25.83	26.30
3645	NYSE	TV	Wed, Jun 4, 2008	25.19	25.91	25.09	25.78
3644	NYSE	TV	Tue, Jun 3, 2008	25.90	26.10	25.25	25.44
3643	NYSE	TV	Mon, Jun 2, 2008	26.23	26.34	25.57	25.97
3642	NYSE	TV	Fri, May 30, 2008	26.40	26.40	26.04	26.20
3641	NYSE	TV	Thu, May 29, 2008	26.15	26.29	26.00	26.13
3640	NYSE	TV	Wed, May 28, 2008	26.34	26.48	25.91	26.15
3639	NYSE	TV	Tue, May 27, 2008	25.99	26.34	25.84	26.10
3638	NYSE	TV	Fri, May 23, 2008	26.50	26.50	26.07	26.19
3637	NYSE	TV	Thu, May 22, 2008	26.01	26.94	26.01	26.76
3636	NYSE	TV	Wed, May 21, 2008	26.86	26.88	25.99	26.34
3635	NYSE	TV	Tue, May 20, 2008	27.60	27.60	26.23	26.61
3634	NYSE	TV	Mon, May 19, 2008	27.29	28.12	27.06	27.68
3633	NYSE	TV	Fri, May 16, 2008	27.51	27.51	26.93	27.12
3632	NYSE	TV	Thu, May 15, 2008	26.64	27.35	26.33	27.32
3631	NYSE	TV	Wed, May 14, 2008	26.10	26.94	26.10	26.43
3630	NYSE	TV	Tue, May 13, 2008	25.39	26.40	25.37	26.09
3629	NYSE	TV	Mon, May 12, 2008	25.10	25.67	24.98	25.56
3628	NYSE	TV	Fri, May 9, 2008	24.95	25.00	24.57	24.91
3627	NYSE	TV	Thu, May 8, 2008	25.40	25.40	24.88	24.99
3626	NYSE	TV	Wed, May 7, 2008	25.21	25.87	24.72	25.25
3625	NYSE	TV	Tue, May 6, 2008	25.23	25.66	25.00	25.59
3624	NYSE	TV	Mon, May 5, 2008	24.80	25.85	24.53	25.32
3623	NYSE	TV	Fri, May 2, 2008	25.64	25.77	25.25	25.49
3622	NYSE	TV	Thu, May 1, 2008	24.84	25.34	24.15	25.23
3621	NYSE	TV	Wed, Apr 30, 2008	24.86	25.56	24.42	24.68
3620	NYSE	TV	Tue, Apr 29, 2008	25.10	25.64	24.79	25.04
3619	NYSE	TV	Mon, Apr 28, 2008	25.58	26.05	25.14	25.22
3618	NYSE	TV	Fri, Apr 25, 2008	25.73	26.12	25.34	26.04
3617	NYSE	TV	Thu, Apr 24, 2008	25.56	26.08	24.99	25.53
3616	NYSE	TV	Wed, Apr 23, 2008	25.13	25.68	25.11	25.43
3615	NYSE	TV	Tue, Apr 22, 2008	25.39	25.46	24.90	25.37
3614	NYSE	TV	Mon, Apr 21, 2008	25.12	25.40	24.92	25.40
3613	NYSE	TV	Fri, Apr 18, 2008	25.25	25.46	24.49	25.15
3612	NYSE	TV	Thu, Apr 17, 2008	24.88	25.12	24.45	24.95
3611	NYSE	TV	Wed, Apr 16, 2008	23.88	24.72	23.81	24.69
3610	NYSE	TV	Tue, Apr 15, 2008	23.54	23.80	23.33	23.74
3609	NYSE	TV	Mon, Apr 14, 2008	23.32	23.55	23.21	23.32
3608	NYSE	TV	Fri, Apr 11, 2008	23.70	24.08	23.34	23.52
3607	NYSE	TV	Thu, Apr 10, 2008	23.72	24.54	23.72	24.41
3606	NYSE	TV	Wed, Apr 9, 2008	24.56	24.70	24.08	24.29
3605	NYSE	TV	Tue, Apr 8, 2008	24.60	24.75	24.31	24.51
3604	NYSE	TV	Mon, Apr 7, 2008	25.09	25.18	24.58	24.92
3603	NYSE	TV	Fri, Apr 4, 2008	24.68	24.95	24.50	24.63
3602	NYSE	TV	Thu, Apr 3, 2008	25.27	25.27	23.87	24.63
3601	NYSE	TV	Wed, Apr 2, 2008	24.99	25.47	24.81	25.19
3600	NYSE	TV	Tue, Apr 1, 2008	24.64	25.46	24.61	25.04
3599	NYSE	TV	Mon, Mar 31, 2008	24.11	24.49	23.97	24.24
3598	NYSE	TV	Fri, Mar 28, 2008	24.83	24.83	23.93	24.27
3597	NYSE	TV	Thu, Mar 27, 2008	24.45	25.05	24.36	24.77
3596	NYSE	TV	Wed, Mar 26, 2008	24.10	24.42	23.72	24.32
3595	NYSE	TV	Tue, Mar 25, 2008	23.91	24.38	23.30	24.25
3594	NYSE	TV	Mon, Mar 24, 2008	22.71	24.31	22.71	24.07
3593	NYSE	TV	Thu, Mar 20, 2008	22.76	22.83	21.92	22.79
3592	NYSE	TV	Wed, Mar 19, 2008	22.78	23.45	22.47	22.47
3591	NYSE	TV	Tue, Mar 18, 2008	22.27	23.08	21.75	22.87
3590	NYSE	TV	Mon, Mar 17, 2008	20.75	21.94	20.75	21.56
3589	NYSE	TV	Fri, Mar 14, 2008	22.42	22.46	21.17	21.55
3588	NYSE	TV	Thu, Mar 13, 2008	21.18	22.39	20.99	22.23
3587	NYSE	TV	Wed, Mar 12, 2008	22.02	22.23	21.61	21.65
3586	NYSE	TV	Tue, Mar 11, 2008	21.72	21.82	21.35	21.82
3585	NYSE	TV	Mon, Mar 10, 2008	21.33	21.38	20.91	20.97
3584	NYSE	TV	Fri, Mar 7, 2008	21.00	21.56	20.83	21.22
3583	NYSE	TV	Thu, Mar 6, 2008	21.96	22.17	21.16	21.22
3582	NYSE	TV	Wed, Mar 5, 2008	22.30	22.49	21.89	22.21
3581	NYSE	TV	Tue, Mar 4, 2008	22.25	22.36	21.83	22.15
3580	NYSE	TV	Mon, Mar 3, 2008	21.83	22.46	21.68	22.37
3579	NYSE	TV	Fri, Feb 29, 2008	22.46	22.55	21.88	22.00
3578	NYSE	TV	Thu, Feb 28, 2008	22.78	23.12	22.63	22.68
3577	NYSE	TV	Wed, Feb 27, 2008	22.60	23.11	22.48	22.88
3576	NYSE	TV	Tue, Feb 26, 2008	22.89	23.26	22.25	22.71
3575	NYSE	TV	Mon, Feb 25, 2008	22.72	23.10	22.63	23.07
3574	NYSE	TV	Fri, Feb 22, 2008	22.72	22.99	22.06	22.89
3573	NYSE	TV	Thu, Feb 21, 2008	22.99	23.05	22.44	22.61
3572	NYSE	TV	Wed, Feb 20, 2008	22.80	22.99	22.54	22.90
3571	NYSE	TV	Tue, Feb 19, 2008	23.02	23.19	22.74	22.90
3570	NYSE	TV	Fri, Feb 15, 2008	23.13	23.13	22.67	22.76
3569	NYSE	TV	Thu, Feb 14, 2008	23.04	23.40	22.89	23.16
3568	NYSE	TV	Wed, Feb 13, 2008	22.06	23.13	22.01	23.04
3567	NYSE	TV	Tue, Feb 12, 2008	21.90	22.39	21.60	21.94
3566	NYSE	TV	Mon, Feb 11, 2008	21.41	21.75	20.95	21.66
3565	NYSE	TV	Fri, Feb 8, 2008	20.90	21.42	20.88	21.33
3564	NYSE	TV	Thu, Feb 7, 2008	20.92	21.21	20.40	21.07
3563	NYSE	TV	Wed, Feb 6, 2008	21.50	21.57	21.10	21.18
3562	NYSE	TV	Tue, Feb 5, 2008	21.99	22.16	21.18	21.30
3561	NYSE	TV	Mon, Feb 4, 2008	23.60	23.60	22.23	22.32
3560	NYSE	TV	Fri, Feb 1, 2008	22.38	22.78	22.24	22.50
3559	NYSE	TV	Thu, Jan 31, 2008	21.90	22.42	21.47	22.25
3558	NYSE	TV	Wed, Jan 30, 2008	22.06	22.53	21.84	22.15
3557	NYSE	TV	Tue, Jan 29, 2008	21.90	22.21	21.72	22.15
3556	NYSE	TV	Mon, Jan 28, 2008	21.00	21.80	20.69	21.75
3555	NYSE	TV	Fri, Jan 25, 2008	22.50	22.56	21.25	21.26
3554	NYSE	TV	Thu, Jan 24, 2008	21.90	22.99	21.63	22.02
3553	NYSE	TV	Wed, Jan 23, 2008	20.57	21.79	19.92	21.72
3552	NYSE	TV	Tue, Jan 22, 2008	20.25	21.19	0.01	20.89
3551	NYSE	TV	Fri, Jan 18, 2008	21.44	21.77	20.86	21.33
3550	NYSE	TV	Thu, Jan 17, 2008	21.67	21.84	20.97	21.07
3549	NYSE	TV	Wed, Jan 16, 2008	21.80	22.05	20.94	21.66
3548	NYSE	TV	Tue, Jan 15, 2008	22.87	23.03	22.04	22.19
3547	NYSE	TV	Mon, Jan 14, 2008	22.80	23.46	22.69	23.05
3546	NYSE	TV	Fri, Jan 11, 2008	23.07	23.07	22.60	22.62
3545	NYSE	TV	Thu, Jan 10, 2008	22.15	23.32	22.15	23.23
3544	NYSE	TV	Wed, Jan 9, 2008	22.30	22.56	22.10	22.54
3543	NYSE	TV	Tue, Jan 8, 2008	22.92	22.95	22.47	22.56
3542	NYSE	TV	Mon, Jan 7, 2008	22.88	22.89	22.53	22.69
3541	NYSE	TV	Fri, Jan 4, 2008	22.76	22.79	22.27	22.70
3540	NYSE	TV	Thu, Jan 3, 2008	23.24	23.24	22.67	23.01
3539	NYSE	TV	Wed, Jan 2, 2008	23.60	23.77	23.11	23.16
3538	NYSE	TV	Mon, Dec 31, 2007	23.78	24.01	23.52	23.77
3537	NYSE	TV	Fri, Dec 28, 2007	24.24	24.24	23.77	23.78
3536	NYSE	TV	Thu, Dec 27, 2007	24.60	24.60	23.85	23.86
3535	NYSE	TV	Wed, Dec 26, 2007	24.52	24.94	24.50	24.73
3534	NYSE	TV	Mon, Dec 24, 2007	24.52	24.69	24.42	24.65
3533	NYSE	TV	Fri, Dec 21, 2007	24.50	24.60	24.19	24.47
3532	NYSE	TV	Thu, Dec 20, 2007	24.33	24.47	24.08	24.21
3531	NYSE	TV	Wed, Dec 19, 2007	23.97	24.54	23.97	24.04
3530	NYSE	TV	Tue, Dec 18, 2007	24.00	24.45	23.74	24.23
3529	NYSE	TV	Mon, Dec 17, 2007	24.10	24.49	23.67	23.80
3528	NYSE	TV	Fri, Dec 14, 2007	24.40	24.88	24.15	24.47
3527	NYSE	TV	Thu, Dec 13, 2007	25.04	25.10	24.10	24.59
3526	NYSE	TV	Wed, Dec 12, 2007	25.02	26.17	24.88	25.47
3525	NYSE	TV	Tue, Dec 11, 2007	25.40	26.25	24.64	24.66
3524	NYSE	TV	Mon, Dec 10, 2007	24.74	25.45	24.54	25.25
3523	NYSE	TV	Fri, Dec 7, 2007	24.84	24.86	24.60	24.74
3522	NYSE	TV	Thu, Dec 6, 2007	24.29	24.60	24.07	24.60
3521	NYSE	TV	Wed, Dec 5, 2007	23.95	24.20	23.86	24.05
3520	NYSE	TV	Tue, Dec 4, 2007	23.70	23.89	23.34	23.72
3519	NYSE	TV	Mon, Dec 3, 2007	24.17	24.34	23.65	23.89
3518	NYSE	TV	Fri, Nov 30, 2007	24.74	24.83	23.99	24.17
3517	NYSE	TV	Thu, Nov 29, 2007	23.59	24.27	23.52	24.15
3516	NYSE	TV	Wed, Nov 28, 2007	23.10	24.23	23.10	23.97
3515	NYSE	TV	Tue, Nov 27, 2007	22.91	23.24	22.34	23.10
3514	NYSE	TV	Mon, Nov 26, 2007	22.88	23.22	22.63	22.67
3513	NYSE	TV	Fri, Nov 23, 2007	23.10	23.37	22.79	23.00
3512	NYSE	TV	Wed, Nov 21, 2007	22.90	23.18	22.61	22.90
3511	NYSE	TV	Tue, Nov 20, 2007	23.68	23.88	22.83	23.21
3510	NYSE	TV	Mon, Nov 19, 2007	24.03	24.05	23.23	23.50
3509	NYSE	TV	Fri, Nov 16, 2007	23.81	24.11	23.50	24.10
3508	NYSE	TV	Thu, Nov 15, 2007	23.38	24.12	23.23	23.70
3507	NYSE	TV	Wed, Nov 14, 2007	23.52	23.99	23.49	23.75
3506	NYSE	TV	Tue, Nov 13, 2007	22.60	23.51	22.60	23.39
3505	NYSE	TV	Mon, Nov 12, 2007	22.08	22.61	22.04	22.04
3504	NYSE	TV	Fri, Nov 9, 2007	22.42	22.92	22.25	22.35
3503	NYSE	TV	Thu, Nov 8, 2007	23.70	23.75	22.35	22.98
3502	NYSE	TV	Wed, Nov 7, 2007	23.58	23.79	23.24	23.33
3501	NYSE	TV	Tue, Nov 6, 2007	23.74	24.57	23.63	23.80
3500	NYSE	TV	Mon, Nov 5, 2007	23.50	23.68	22.98	23.42
3499	NYSE	TV	Fri, Nov 2, 2007	23.80	23.89	23.08	23.63
3498	NYSE	TV	Thu, Nov 1, 2007	24.49	24.49	23.69	23.70
3497	NYSE	TV	Wed, Oct 31, 2007	24.75	25.06	24.32	24.85
3496	NYSE	TV	Tue, Oct 30, 2007	24.22	24.64	24.07	24.45
3495	NYSE	TV	Mon, Oct 29, 2007	24.70	24.89	24.25	24.30
3494	NYSE	TV	Fri, Oct 26, 2007	24.93	25.06	24.38	24.60
3493	NYSE	TV	Thu, Oct 25, 2007	25.06	25.11	24.60	24.72
3492	NYSE	TV	Wed, Oct 24, 2007	25.12	25.30	24.74	24.90
3491	NYSE	TV	Tue, Oct 23, 2007	25.30	25.54	25.12	25.30
3490	NYSE	TV	Mon, Oct 22, 2007	24.58	25.22	24.38	25.17
3489	NYSE	TV	Fri, Oct 19, 2007	25.69	25.78	24.60	24.75
3488	NYSE	TV	Thu, Oct 18, 2007	25.80	25.99	25.68	25.73
3487	NYSE	TV	Wed, Oct 17, 2007	26.10	26.22	25.64	25.99
3486	NYSE	TV	Tue, Oct 16, 2007	26.25	26.31	25.77	25.88
3485	NYSE	TV	Mon, Oct 15, 2007	26.52	26.82	26.22	26.30
3484	NYSE	TV	Fri, Oct 12, 2007	25.86	26.59	25.69	26.59
3483	NYSE	TV	Thu, Oct 11, 2007	26.25	26.76	25.73	25.90
3482	NYSE	TV	Wed, Oct 10, 2007	25.60	26.03	25.53	25.83
3481	NYSE	TV	Tue, Oct 9, 2007	25.80	26.06	25.46	25.64
3480	NYSE	TV	Mon, Oct 8, 2007	25.70	25.82	25.11	25.60
3479	NYSE	TV	Fri, Oct 5, 2007	25.21	26.01	25.21	25.73
3478	NYSE	TV	Thu, Oct 4, 2007	24.59	25.00	24.34	24.94
3477	NYSE	TV	Wed, Oct 3, 2007	24.26	24.63	24.03	24.33
3476	NYSE	TV	Tue, Oct 2, 2007	23.80	24.57	23.65	24.40
3475	NYSE	TV	Mon, Oct 1, 2007	23.89	23.90	23.26	23.58
3474	NYSE	TV	Fri, Sep 28, 2007	24.75	24.89	24.00	24.17
3473	NYSE	TV	Thu, Sep 27, 2007	24.86	25.02	24.67	24.75
3472	NYSE	TV	Wed, Sep 26, 2007	24.95	24.97	24.60	24.75
3471	NYSE	TV	Tue, Sep 25, 2007	24.45	24.84	24.38	24.70
3470	NYSE	TV	Mon, Sep 24, 2007	25.00	25.15	24.51	24.69
3469	NYSE	TV	Fri, Sep 21, 2007	25.50	25.92	24.77	24.86
3468	NYSE	TV	Thu, Sep 20, 2007	25.89	26.00	25.31	25.39
3467	NYSE	TV	Wed, Sep 19, 2007	26.46	26.89	25.88	26.05
3466	NYSE	TV	Tue, Sep 18, 2007	25.20	26.30	25.07	26.03
3465	NYSE	TV	Mon, Sep 17, 2007	25.65	25.77	24.81	24.92
3464	NYSE	TV	Fri, Sep 14, 2007	25.99	26.13	25.57	25.78
3463	NYSE	TV	Thu, Sep 13, 2007	26.45	26.70	26.16	26.22
3462	NYSE	TV	Wed, Sep 12, 2007	26.28	26.53	26.03	26.20
3461	NYSE	TV	Tue, Sep 11, 2007	25.81	26.70	25.81	26.52
3460	NYSE	TV	Mon, Sep 10, 2007	26.41	26.60	25.50	25.58
3459	NYSE	TV	Fri, Sep 7, 2007	26.60	26.60	25.82	25.96
3458	NYSE	TV	Thu, Sep 6, 2007	26.29	27.00	26.29	26.73
3457	NYSE	TV	Wed, Sep 5, 2007	26.51	26.60	26.08	26.36
3456	NYSE	TV	Tue, Sep 4, 2007	26.11	26.85	26.06	26.79
3455	NYSE	TV	Fri, Aug 31, 2007	26.05	26.20	25.67	26.06
3454	NYSE	TV	Thu, Aug 30, 2007	25.32	25.68	25.02	25.53
3453	NYSE	TV	Wed, Aug 29, 2007	24.80	25.51	24.53	25.40
3452	NYSE	TV	Tue, Aug 28, 2007	24.82	25.19	24.24	24.36
3451	NYSE	TV	Mon, Aug 27, 2007	25.50	25.57	25.28	25.44
3450	NYSE	TV	Fri, Aug 24, 2007	24.80	25.77	24.79	25.69
3449	NYSE	TV	Thu, Aug 23, 2007	24.49	24.95	24.44	24.87
3448	NYSE	TV	Wed, Aug 22, 2007	23.93	24.83	23.93	24.52
3447	NYSE	TV	Tue, Aug 21, 2007	23.92	24.11	23.61	23.88
3446	NYSE	TV	Mon, Aug 20, 2007	24.65	24.76	23.86	24.07
3445	NYSE	TV	Fri, Aug 17, 2007	24.32	24.69	24.03	24.31
3444	NYSE	TV	Thu, Aug 16, 2007	23.03	23.68	22.36	23.48
3443	NYSE	TV	Wed, Aug 15, 2007	23.74	24.28	23.11	23.68
3442	NYSE	TV	Tue, Aug 14, 2007	24.72	24.99	23.70	23.78
3441	NYSE	TV	Mon, Aug 13, 2007	24.57	25.01	24.39	24.69
3440	NYSE	TV	Fri, Aug 10, 2007	24.51	24.60	23.54	24.21
3439	NYSE	TV	Thu, Aug 9, 2007	25.51	25.88	24.80	24.86
3438	NYSE	TV	Wed, Aug 8, 2007	26.14	26.65	25.38	26.00
3437	NYSE	TV	Tue, Aug 7, 2007	25.15	26.20	25.05	25.75
3436	NYSE	TV	Mon, Aug 6, 2007	25.07	25.44	24.66	25.38
3435	NYSE	TV	Fri, Aug 3, 2007	25.04	25.56	24.82	24.82
3434	NYSE	TV	Thu, Aug 2, 2007	25.57	25.82	25.04	25.46
3433	NYSE	TV	Wed, Aug 1, 2007	25.15	25.43	24.83	25.14
3432	NYSE	TV	Tue, Jul 31, 2007	26.10	26.39	25.23	25.25
3431	NYSE	TV	Mon, Jul 30, 2007	25.95	26.58	25.92	25.98
3430	NYSE	TV	Fri, Jul 27, 2007	26.28	27.02	25.68	25.86
3429	NYSE	TV	Thu, Jul 26, 2007	27.24	27.24	25.90	26.21
3428	NYSE	TV	Wed, Jul 25, 2007	27.58	27.78	27.24	27.47
3427	NYSE	TV	Tue, Jul 24, 2007	27.22	27.69	26.69	27.49
3426	NYSE	TV	Mon, Jul 23, 2007	27.60	28.14	27.49	27.50
3425	NYSE	TV	Fri, Jul 20, 2007	28.49	28.62	27.55	27.71
3424	NYSE	TV	Thu, Jul 19, 2007	28.85	29.02	28.59	28.73
3423	NYSE	TV	Wed, Jul 18, 2007	28.48	29.07	28.25	28.89
3422	NYSE	TV	Tue, Jul 17, 2007	27.85	28.69	27.79	28.50
3421	NYSE	TV	Mon, Jul 16, 2007	28.50	28.63	27.77	28.03
3420	NYSE	TV	Fri, Jul 13, 2007	28.59	29.01	28.35	28.72
3419	NYSE	TV	Thu, Jul 12, 2007	27.79	28.60	27.79	28.39
3418	NYSE	TV	Wed, Jul 11, 2007	27.29	27.66	27.09	27.66
3417	NYSE	TV	Tue, Jul 10, 2007	27.49	27.79	27.21	27.24
3416	NYSE	TV	Mon, Jul 9, 2007	28.00	28.17	27.76	27.90
3415	NYSE	TV	Fri, Jul 6, 2007	27.81	28.00	27.63	27.83
3414	NYSE	TV	Thu, Jul 5, 2007	27.70	27.92	27.57	27.78
3413	NYSE	TV	Tue, Jul 3, 2007	27.40	27.84	27.31	27.50
3412	NYSE	TV	Mon, Jul 2, 2007	27.89	27.96	27.23	27.75
3411	NYSE	TV	Fri, Jun 29, 2007	27.21	27.73	27.21	27.61
3410	NYSE	TV	Thu, Jun 28, 2007	26.08	27.59	26.08	27.21
3409	NYSE	TV	Wed, Jun 27, 2007	26.16	26.78	25.76	26.56
3408	NYSE	TV	Tue, Jun 26, 2007	26.96	27.09	26.24	26.35
3407	NYSE	TV	Mon, Jun 25, 2007	27.38	27.45	26.61	26.97
3406	NYSE	TV	Fri, Jun 22, 2007	27.51	27.60	27.30	27.45
3405	NYSE	TV	Thu, Jun 21, 2007	27.60	27.93	27.30	27.76
3404	NYSE	TV	Wed, Jun 20, 2007	28.07	28.33	27.49	27.60
3403	NYSE	TV	Tue, Jun 19, 2007	28.86	28.86	28.27	28.28
3402	NYSE	TV	Mon, Jun 18, 2007	28.50	28.99	28.47	28.74
3401	NYSE	TV	Fri, Jun 15, 2007	28.00	28.94	28.00	28.55
3400	NYSE	TV	Thu, Jun 14, 2007	27.24	27.61	27.13	27.56
3399	NYSE	TV	Wed, Jun 13, 2007	26.86	27.31	26.82	27.06
3398	NYSE	TV	Tue, Jun 12, 2007	26.77	27.34	26.33	26.76
3397	NYSE	TV	Mon, Jun 11, 2007	27.00	27.28	26.91	27.04
3396	NYSE	TV	Fri, Jun 8, 2007	27.00	27.01	26.44	26.80
3395	NYSE	TV	Thu, Jun 7, 2007	27.50	27.84	26.71	26.84
3394	NYSE	TV	Wed, Jun 6, 2007	27.94	28.11	27.49	27.62
3393	NYSE	TV	Tue, Jun 5, 2007	28.72	28.85	28.02	28.15
3392	NYSE	TV	Mon, Jun 4, 2007	28.87	28.98	28.52	28.73
3391	NYSE	TV	Fri, Jun 1, 2007	28.92	29.27	28.80	28.87
3390	NYSE	TV	Thu, May 31, 2007	28.50	29.07	28.48	28.78
3389	NYSE	TV	Wed, May 30, 2007	27.47	28.39	27.28	28.38
3388	NYSE	TV	Tue, May 29, 2007	29.00	29.21	27.65	27.90
3387	NYSE	TV	Fri, May 25, 2007	28.95	29.00	28.54	28.76
3386	NYSE	TV	Thu, May 24, 2007	30.26	30.29	29.11	29.15
3385	NYSE	TV	Wed, May 23, 2007	30.50	30.58	29.94	30.14
3384	NYSE	TV	Tue, May 22, 2007	29.96	30.40	29.91	30.36
3383	NYSE	TV	Mon, May 21, 2007	29.85	30.17	29.82	30.06
3382	NYSE	TV	Fri, May 18, 2007	29.50	29.94	29.40	29.87
3381	NYSE	TV	Thu, May 17, 2007	29.53	29.74	29.33	29.50
3380	NYSE	TV	Wed, May 16, 2007	28.96	29.57	28.84	29.55
3379	NYSE	TV	Tue, May 15, 2007	28.97	29.08	28.55	28.64
3378	NYSE	TV	Mon, May 14, 2007	29.10	29.16	28.71	28.97
3377	NYSE	TV	Fri, May 11, 2007	28.20	29.10	28.20	29.09
3376	NYSE	TV	Thu, May 10, 2007	29.00	29.00	28.15	28.20
3375	NYSE	TV	Wed, May 9, 2007	28.70	29.16	28.51	29.11
3374	NYSE	TV	Tue, May 8, 2007	28.70	28.95	28.40	28.70
3373	NYSE	TV	Mon, May 7, 2007	29.15	29.22	28.70	28.86
3372	NYSE	TV	Fri, May 4, 2007	29.35	29.41	28.84	29.07
3371	NYSE	TV	Thu, May 3, 2007	29.35	29.49	29.04	29.17
3370	NYSE	TV	Wed, May 2, 2007	28.17	29.04	28.05	28.99
3369	NYSE	TV	Tue, May 1, 2007	28.49	28.49	27.88	28.17
3368	NYSE	TV	Mon, Apr 30, 2007	28.71	28.77	28.00	28.05
3367	NYSE	TV	Fri, Apr 27, 2007	28.91	29.04	28.21	28.63
3366	NYSE	TV	Thu, Apr 26, 2007	29.92	29.92	28.74	28.84
3365	NYSE	TV	Wed, Apr 25, 2007	29.66	29.81	29.00	29.34
3364	NYSE	TV	Tue, Apr 24, 2007	29.73	29.81	29.29	29.46
3363	NYSE	TV	Mon, Apr 23, 2007	30.16	30.16	29.50	29.58
3362	NYSE	TV	Fri, Apr 20, 2007	30.50	30.71	29.95	29.99
3361	NYSE	TV	Thu, Apr 19, 2007	29.53	30.41	29.00	30.12
3360	NYSE	TV	Wed, Apr 18, 2007	30.36	30.40	29.89	30.00
3359	NYSE	TV	Tue, Apr 17, 2007	30.14	31.24	30.10	30.36
3358	NYSE	TV	Mon, Apr 16, 2007	30.98	31.33	30.72	31.14
3357	NYSE	TV	Fri, Apr 13, 2007	30.69	30.99	30.50	30.97
3356	NYSE	TV	Thu, Apr 12, 2007	30.30	30.73	29.73	30.69
3355	NYSE	TV	Wed, Apr 11, 2007	30.90	30.99	30.38	30.49
3354	NYSE	TV	Tue, Apr 10, 2007	31.02	31.25	30.56	30.86
3353	NYSE	TV	Mon, Apr 9, 2007	31.00	31.22	30.88	31.04
3352	NYSE	TV	Thu, Apr 5, 2007	30.76	31.21	30.58	30.83
3351	NYSE	TV	Wed, Apr 4, 2007	30.77	31.03	30.50	30.90
3350	NYSE	TV	Tue, Apr 3, 2007	30.70	31.08	30.43	30.79
3349	NYSE	TV	Mon, Apr 2, 2007	29.76	30.53	29.59	30.50
3348	NYSE	TV	Fri, Mar 30, 2007	29.43	29.85	29.19	29.80
3347	NYSE	TV	Thu, Mar 29, 2007	29.20	29.46	29.02	29.38
3346	NYSE	TV	Wed, Mar 28, 2007	29.43	29.43	28.89	29.09
3345	NYSE	TV	Tue, Mar 27, 2007	29.67	29.67	29.08	29.43
3344	NYSE	TV	Mon, Mar 26, 2007	29.75	29.92	29.12	29.46
3343	NYSE	TV	Fri, Mar 23, 2007	29.30	29.95	29.26	29.82
3342	NYSE	TV	Thu, Mar 22, 2007	29.65	29.83	29.31	29.45
3341	NYSE	TV	Wed, Mar 21, 2007	28.45	29.65	28.41	29.60
3340	NYSE	TV	Tue, Mar 20, 2007	27.88	28.52	27.85	28.52
3339	NYSE	TV	Mon, Mar 19, 2007	27.85	28.23	27.74	27.88
3338	NYSE	TV	Fri, Mar 16, 2007	28.08	28.44	27.56	27.77
3337	NYSE	TV	Thu, Mar 15, 2007	27.90	28.10	27.78	27.98
3336	NYSE	TV	Wed, Mar 14, 2007	27.95	28.19	27.34	28.04
3335	NYSE	TV	Tue, Mar 13, 2007	28.30	28.30	27.71	27.77
3334	NYSE	TV	Mon, Mar 12, 2007	28.20	28.58	27.99	28.45
3333	NYSE	TV	Fri, Mar 9, 2007	28.08	28.49	27.97	28.34
3332	NYSE	TV	Thu, Mar 8, 2007	27.29	28.44	27.29	28.03
3331	NYSE	TV	Wed, Mar 7, 2007	27.03	27.51	27.01	27.09
3330	NYSE	TV	Tue, Mar 6, 2007	26.65	27.48	26.65	27.23
3329	NYSE	TV	Mon, Mar 5, 2007	25.72	26.88	25.72	26.35
3328	NYSE	TV	Fri, Mar 2, 2007	27.02	27.38	26.68	26.75
3327	NYSE	TV	Thu, Mar 1, 2007	26.50	27.24	25.34	27.00
3326	NYSE	TV	Wed, Feb 28, 2007	27.50	27.92	27.09	27.29
3325	NYSE	TV	Tue, Feb 27, 2007	28.09	28.79	25.00	27.23
3324	NYSE	TV	Mon, Feb 26, 2007	29.92	29.95	28.94	29.02
3323	NYSE	TV	Fri, Feb 23, 2007	29.67	29.98	29.51	29.74
3322	NYSE	TV	Thu, Feb 22, 2007	29.38	30.14	29.38	29.68
3321	NYSE	TV	Wed, Feb 21, 2007	29.80	29.98	29.70	29.84
3320	NYSE	TV	Tue, Feb 20, 2007	29.48	30.20	29.48	29.93
3319	NYSE	TV	Fri, Feb 16, 2007	29.75	29.79	29.48	29.69
3318	NYSE	TV	Thu, Feb 15, 2007	30.08	30.09	29.61	29.76
3317	NYSE	TV	Wed, Feb 14, 2007	29.65	30.16	29.61	30.12
3316	NYSE	TV	Tue, Feb 13, 2007	28.59	29.49	28.53	29.46
3315	NYSE	TV	Mon, Feb 12, 2007	28.45	28.54	28.00	28.50
3314	NYSE	TV	Fri, Feb 9, 2007	28.73	28.94	28.19	28.19
3313	NYSE	TV	Thu, Feb 8, 2007	28.86	28.89	28.50	28.59
3312	NYSE	TV	Wed, Feb 7, 2007	28.96	29.11	28.81	28.96
3311	NYSE	TV	Tue, Feb 6, 2007	29.19	29.29	28.87	29.07
3310	NYSE	TV	Mon, Feb 5, 2007	29.36	29.36	28.84	28.90
3309	NYSE	TV	Fri, Feb 2, 2007	29.66	29.66	29.22	29.36
3308	NYSE	TV	Thu, Feb 1, 2007	29.47	29.97	29.38	29.43
3307	NYSE	TV	Wed, Jan 31, 2007	28.95	29.61	28.86	29.46
3306	NYSE	TV	Tue, Jan 30, 2007	29.20	29.24	28.85	29.20
3305	NYSE	TV	Mon, Jan 29, 2007	29.22	29.33	29.01	29.15
3304	NYSE	TV	Fri, Jan 26, 2007	28.47	29.28	28.47	29.18
3303	NYSE	TV	Thu, Jan 25, 2007	29.50	29.50	28.79	28.87
3302	NYSE	TV	Wed, Jan 24, 2007	29.01	29.50	28.76	29.48
3301	NYSE	TV	Tue, Jan 23, 2007	28.71	29.15	28.26	29.13
3300	NYSE	TV	Mon, Jan 22, 2007	28.42	28.72	28.14	28.70
3299	NYSE	TV	Fri, Jan 19, 2007	28.20	28.38	28.00	28.23
3298	NYSE	TV	Thu, Jan 18, 2007	28.95	28.95	27.92	28.00
3297	NYSE	TV	Wed, Jan 17, 2007	28.37	28.85	28.15	28.70
3296	NYSE	TV	Tue, Jan 16, 2007	28.17	28.44	28.00	28.35
3295	NYSE	TV	Fri, Jan 12, 2007	27.83	28.27	27.81	28.05
3294	NYSE	TV	Thu, Jan 11, 2007	27.43	27.74	27.30	27.60
3293	NYSE	TV	Wed, Jan 10, 2007	27.31	27.49	26.84	27.30
3292	NYSE	TV	Tue, Jan 9, 2007	28.55	28.65	26.86	27.23
3291	NYSE	TV	Mon, Jan 8, 2007	27.33	28.13	27.10	28.04
3290	NYSE	TV	Fri, Jan 5, 2007	27.47	27.55	26.94	27.00
3289	NYSE	TV	Thu, Jan 4, 2007	27.45	27.60	27.11	27.55
3288	NYSE	TV	Wed, Jan 3, 2007	27.40	27.67	27.16	27.44
3287	NYSE	TV	Fri, Dec 29, 2006	27.21	27.29	26.94	27.01
3286	NYSE	TV	Thu, Dec 28, 2006	26.90	27.07	26.73	27.01
3285	NYSE	TV	Wed, Dec 27, 2006	26.85	27.13	26.79	27.04
3284	NYSE	TV	Tue, Dec 26, 2006	26.90	27.09	26.61	26.80
3283	NYSE	TV	Fri, Dec 22, 2006	27.15	27.31	26.70	26.74
3282	NYSE	TV	Thu, Dec 21, 2006	27.65	27.65	26.88	27.03
3281	NYSE	TV	Wed, Dec 20, 2006	27.90	27.95	27.44	27.48
3280	NYSE	TV	Tue, Dec 19, 2006	27.78	27.79	27.50	27.70
3279	NYSE	TV	Mon, Dec 18, 2006	28.20	28.51	27.76	27.85
3278	NYSE	TV	Fri, Dec 15, 2006	28.35	28.40	27.97	28.05
3277	NYSE	TV	Thu, Dec 14, 2006	27.47	28.25	27.47	28.20
3276	NYSE	TV	Wed, Dec 13, 2006	27.65	27.80	27.60	27.64
3275	NYSE	TV	Tue, Dec 12, 2006	27.73	27.82	27.50	27.65
3274	NYSE	TV	Mon, Dec 11, 2006	27.85	27.85	27.43	27.62
3273	NYSE	TV	Fri, Dec 8, 2006	27.70	27.79	27.43	27.70
3272	NYSE	TV	Thu, Dec 7, 2006	27.92	27.93	27.55	27.69
3271	NYSE	TV	Wed, Dec 6, 2006	27.50	27.80	27.30	27.71
3270	NYSE	TV	Tue, Dec 5, 2006	27.17	27.56	27.17	27.54
3269	NYSE	TV	Mon, Dec 4, 2006	26.62	27.23	26.61	27.15
3268	NYSE	TV	Fri, Dec 1, 2006	26.28	27.09	26.13	26.65
3267	NYSE	TV	Thu, Nov 30, 2006	25.45	26.70	25.37	26.28
3266	NYSE	TV	Wed, Nov 29, 2006	25.15	25.65	25.06	25.37
3265	NYSE	TV	Tue, Nov 28, 2006	25.03	25.12	24.90	25.05
3264	NYSE	TV	Mon, Nov 27, 2006	25.35	25.40	24.89	25.02
3263	NYSE	TV	Fri, Nov 24, 2006	24.90	25.24	24.64	25.13
3262	NYSE	TV	Wed, Nov 22, 2006	24.98	25.09	24.77	25.01
3261	NYSE	TV	Tue, Nov 21, 2006	25.00	25.09	24.68	24.93
3260	NYSE	TV	Mon, Nov 20, 2006	24.40	24.78	24.35	24.69
3259	NYSE	TV	Fri, Nov 17, 2006	24.85	24.85	24.53	24.54
3258	NYSE	TV	Thu, Nov 16, 2006	25.00	25.25	24.76	24.81
3257	NYSE	TV	Wed, Nov 15, 2006	25.15	25.16	24.84	25.03
3256	NYSE	TV	Tue, Nov 14, 2006	25.15	25.25	24.79	25.14
3255	NYSE	TV	Mon, Nov 13, 2006	24.93	25.02	24.68	24.91
3254	NYSE	TV	Fri, Nov 10, 2006	25.39	25.39	24.76	24.85
3253	NYSE	TV	Thu, Nov 9, 2006	25.22	25.43	25.00	25.14
3252	NYSE	TV	Wed, Nov 8, 2006	24.55	25.05	24.55	25.00
3251	NYSE	TV	Tue, Nov 7, 2006	25.08	25.38	24.74	24.79
3250	NYSE	TV	Mon, Nov 6, 2006	24.40	25.16	24.40	25.12
3249	NYSE	TV	Fri, Nov 3, 2006	24.38	24.41	24.01	24.22
3248	NYSE	TV	Thu, Nov 2, 2006	24.11	24.47	23.91	24.38
3247	NYSE	TV	Wed, Nov 1, 2006	24.75	25.30	24.34	24.35
3246	NYSE	TV	Tue, Oct 31, 2006	24.45	24.70	24.17	24.68
3245	NYSE	TV	Mon, Oct 30, 2006	24.87	24.87	24.40	24.52
3244	NYSE	TV	Fri, Oct 27, 2006	25.00	25.32	24.86	24.95
3243	NYSE	TV	Thu, Oct 26, 2006	24.55	24.78	24.47	24.73
3242	NYSE	TV	Wed, Oct 25, 2006	24.00	24.67	24.00	24.45
3241	NYSE	TV	Tue, Oct 24, 2006	24.05	24.11	23.74	24.01
3240	NYSE	TV	Mon, Oct 23, 2006	23.53	24.09	23.39	24.04
3239	NYSE	TV	Fri, Oct 20, 2006	23.21	23.70	23.19	23.54
3238	NYSE	TV	Thu, Oct 19, 2006	23.04	23.33	22.90	23.27
3237	NYSE	TV	Wed, Oct 18, 2006	23.03	23.24	22.92	23.04
3236	NYSE	TV	Tue, Oct 17, 2006	23.20	23.20	22.80	23.00
3235	NYSE	TV	Mon, Oct 16, 2006	23.00	23.40	23.00	23.28
3234	NYSE	TV	Fri, Oct 13, 2006	22.98	23.10	22.92	23.00
3233	NYSE	TV	Thu, Oct 12, 2006	22.91	23.11	22.78	22.95
3232	NYSE	TV	Wed, Oct 11, 2006	23.23	23.29	22.88	22.94
3231	NYSE	TV	Tue, Oct 10, 2006	22.73	23.20	22.60	23.20
3230	NYSE	TV	Mon, Oct 9, 2006	22.60	22.78	22.57	22.73
3229	NYSE	TV	Fri, Oct 6, 2006	22.59	22.71	22.38	22.60
3228	NYSE	TV	Thu, Oct 5, 2006	22.03	22.58	21.92	22.58
3227	NYSE	TV	Wed, Oct 4, 2006	21.33	22.00	21.33	21.99
3226	NYSE	TV	Tue, Oct 3, 2006	21.04	21.35	20.92	21.30
3225	NYSE	TV	Mon, Oct 2, 2006	21.05	21.21	20.97	21.13
3224	NYSE	TV	Fri, Sep 29, 2006	21.20	21.41	21.12	21.26
3223	NYSE	TV	Thu, Sep 28, 2006	21.15	21.21	20.94	21.13
3222	NYSE	TV	Wed, Sep 27, 2006	20.90	21.27	20.90	21.06
3221	NYSE	TV	Tue, Sep 26, 2006	21.07	21.19	20.84	21.05
3220	NYSE	TV	Mon, Sep 25, 2006	20.50	20.99	20.15	20.97
3219	NYSE	TV	Fri, Sep 22, 2006	20.68	20.72	19.84	20.49
3218	NYSE	TV	Thu, Sep 21, 2006	21.59	21.69	20.59	20.71
3217	NYSE	TV	Wed, Sep 20, 2006	21.48	21.62	21.34	21.51
3216	NYSE	TV	Tue, Sep 19, 2006	21.19	21.39	21.07	21.23
3215	NYSE	TV	Mon, Sep 18, 2006	21.07	21.20	20.78	21.11
3214	NYSE	TV	Fri, Sep 15, 2006	20.09	21.00	20.03	20.89
3213	NYSE	TV	Thu, Sep 14, 2006	19.23	20.24	19.23	20.19
3212	NYSE	TV	Wed, Sep 13, 2006	18.77	19.35	18.73	19.23
3211	NYSE	TV	Tue, Sep 12, 2006	18.90	19.30	18.70	18.80
3210	NYSE	TV	Mon, Sep 11, 2006	18.79	18.98	18.68	18.95
3209	NYSE	TV	Fri, Sep 8, 2006	19.00	19.10	18.88	18.95
3208	NYSE	TV	Thu, Sep 7, 2006	19.00	19.02	18.60	19.01
3207	NYSE	TV	Wed, Sep 6, 2006	19.38	19.38	19.09	19.11
3206	NYSE	TV	Tue, Sep 5, 2006	19.35	19.48	19.27	19.45
3205	NYSE	TV	Fri, Sep 1, 2006	19.05	19.25	19.02	19.19
3204	NYSE	TV	Thu, Aug 31, 2006	19.19	19.22	19.00	19.04
3203	NYSE	TV	Wed, Aug 30, 2006	19.22	19.40	19.04	19.20
3202	NYSE	TV	Tue, Aug 29, 2006	19.40	19.54	19.18	19.26
3201	NYSE	TV	Mon, Aug 28, 2006	19.32	19.55	19.29	19.43
3200	NYSE	TV	Fri, Aug 25, 2006	19.32	19.43	19.14	19.32
3199	NYSE	TV	Thu, Aug 24, 2006	19.29	19.45	18.99	19.26
3198	NYSE	TV	Wed, Aug 23, 2006	19.76	19.90	18.78	19.05
3197	NYSE	TV	Tue, Aug 22, 2006	19.70	19.91	19.62	19.81
3196	NYSE	TV	Mon, Aug 21, 2006	19.97	19.97	19.63	19.74
3195	NYSE	TV	Fri, Aug 18, 2006	19.89	20.01	19.67	19.97
3194	NYSE	TV	Thu, Aug 17, 2006	20.03	20.15	19.76	19.94
3193	NYSE	TV	Wed, Aug 16, 2006	19.61	19.91	19.61	19.88
3192	NYSE	TV	Tue, Aug 15, 2006	19.00	19.62	18.99	19.62
3191	NYSE	TV	Mon, Aug 14, 2006	19.20	19.20	18.88	18.94
3190	NYSE	TV	Fri, Aug 11, 2006	18.64	19.00	18.50	18.96
3189	NYSE	TV	Thu, Aug 10, 2006	18.35	18.75	18.26	18.65
3188	NYSE	TV	Wed, Aug 9, 2006	18.80	19.00	18.40	18.44
3187	NYSE	TV	Tue, Aug 8, 2006	18.60	18.76	18.55	18.63
3186	NYSE	TV	Mon, Aug 7, 2006	18.62	18.70	18.29	18.64
3185	NYSE	TV	Fri, Aug 4, 2006	19.01	19.32	18.59	18.67
3184	NYSE	TV	Thu, Aug 3, 2006	18.40	18.77	18.33	18.76
3183	NYSE	TV	Wed, Aug 2, 2006	18.41	18.70	18.41	18.53
3182	NYSE	TV	Tue, Aug 1, 2006	18.49	18.55	18.20	18.38
3181	NYSE	TV	Mon, Jul 31, 2006	18.48	18.53	18.26	18.52
3180	NYSE	TV	Fri, Jul 28, 2006	18.56	19.00	18.50	18.80
3179	NYSE	TV	Thu, Jul 27, 2006	18.80	19.03	18.55	18.55
3178	NYSE	TV	Wed, Jul 26, 2006	18.95	19.01	18.61	18.61
3177	NYSE	TV	Tue, Jul 25, 2006	19.00	19.10	18.74	18.95
3176	NYSE	TV	Mon, Jul 24, 2006	18.53	19.18	18.53	19.05
3175	NYSE	TV	Fri, Jul 21, 2006	19.10	19.10	18.46	18.47
3174	NYSE	TV	Thu, Jul 20, 2006	19.50	19.50	18.70	18.90
3173	NYSE	TV	Wed, Jul 19, 2006	18.90	19.56	18.90	19.47
3172	NYSE	TV	Tue, Jul 18, 2006	18.45	19.10	18.42	18.83
3171	NYSE	TV	Mon, Jul 17, 2006	18.06	18.54	18.04	18.40
3170	NYSE	TV	Fri, Jul 14, 2006	18.20	18.36	18.05	18.11
3169	NYSE	TV	Thu, Jul 13, 2006	18.80	19.03	18.30	18.37
3168	NYSE	TV	Wed, Jul 12, 2006	19.20	19.85	19.15	19.15
3167	NYSE	TV	Tue, Jul 11, 2006	19.19	19.42	18.64	19.10
3166	NYSE	TV	Mon, Jul 10, 2006	19.53	19.72	19.25	19.30
3165	NYSE	TV	Fri, Jul 7, 2006	19.72	19.73	19.38	19.47
3164	NYSE	TV	Thu, Jul 6, 2006	20.26	20.60	19.60	19.72
3163	NYSE	TV	Wed, Jul 5, 2006	19.96	20.12	19.30	19.59
3162	NYSE	TV	Mon, Jul 3, 2006	20.20	20.69	20.14	20.46
3161	NYSE	TV	Fri, Jun 30, 2006	19.60	19.80	19.24	19.31
3160	NYSE	TV	Thu, Jun 29, 2006	18.80	19.34	18.68	19.19
3159	NYSE	TV	Wed, Jun 28, 2006	18.29	18.48	18.15	18.37
3158	NYSE	TV	Tue, Jun 27, 2006	18.55	18.89	17.99	18.04
3157	NYSE	TV	Mon, Jun 26, 2006	18.43	18.45	18.08	18.15
3156	NYSE	TV	Fri, Jun 23, 2006	18.30	18.51	18.13	18.29
3155	NYSE	TV	Thu, Jun 22, 2006	18.35	18.43	18.00	18.43
3154	NYSE	TV	Wed, Jun 21, 2006	17.51	18.50	17.51	18.50
3153	NYSE	TV	Tue, Jun 20, 2006	17.66	17.99	17.42	17.51
3152	NYSE	TV	Mon, Jun 19, 2006	17.79	17.95	17.41	17.54
3151	NYSE	TV	Fri, Jun 16, 2006	17.80	17.80	17.41	17.77
3150	NYSE	TV	Thu, Jun 15, 2006	17.07	17.84	16.92	17.84
3149	NYSE	TV	Wed, Jun 14, 2006	16.76	16.79	16.13	16.58
3148	NYSE	TV	Tue, Jun 13, 2006	16.94	17.07	16.37	16.38
3147	NYSE	TV	Mon, Jun 12, 2006	17.50	17.66	16.89	16.91
3146	NYSE	TV	Fri, Jun 9, 2006	18.10	18.13	17.35	17.50
3145	NYSE	TV	Thu, Jun 8, 2006	17.60	18.12	17.22	17.90
3144	NYSE	TV	Wed, Jun 7, 2006	18.45	18.53	17.92	18.07
3143	NYSE	TV	Tue, Jun 6, 2006	18.57	18.57	18.09	18.50
3142	NYSE	TV	Mon, Jun 5, 2006	19.14	19.37	18.53	18.56
3141	NYSE	TV	Fri, Jun 2, 2006	19.55	19.72	18.94	19.09
3140	NYSE	TV	Thu, Jun 1, 2006	18.44	19.39	18.42	19.36
3139	NYSE	TV	Wed, May 31, 2006	19.07	19.25	18.39	18.39
3138	NYSE	TV	Tue, May 30, 2006	19.48	19.48	18.76	18.90
3137	NYSE	TV	Fri, May 26, 2006	19.45	19.78	19.43	19.63
3136	NYSE	TV	Thu, May 25, 2006	18.90	19.53	18.90	19.43
3135	NYSE	TV	Wed, May 24, 2006	18.70	18.95	18.46	18.79
3134	NYSE	TV	Tue, May 23, 2006	19.15	19.47	18.82	18.83
3133	NYSE	TV	Mon, May 22, 2006	19.45	19.49	18.78	19.07
3132	NYSE	TV	Fri, May 19, 2006	19.90	20.02	19.20	19.73
3131	NYSE	TV	Thu, May 18, 2006	20.10	20.51	19.72	19.98
3130	NYSE	TV	Wed, May 17, 2006	20.84	20.98	19.82	20.08
3129	NYSE	TV	Tue, May 16, 2006	21.23	21.50	20.94	20.98
3128	NYSE	TV	Mon, May 15, 2006	21.35	21.45	20.80	21.10
3127	NYSE	TV	Fri, May 12, 2006	21.80	21.99	21.05	21.73
3126	NYSE	TV	Thu, May 11, 2006	22.86	22.95	21.94	22.21
3125	NYSE	TV	Wed, May 10, 2006	22.84	22.99	22.60	22.87
3124	NYSE	TV	Tue, May 9, 2006	22.97	22.98	22.26	22.84
3123	NYSE	TV	Mon, May 8, 2006	22.43	22.80	22.35	22.75
3122	NYSE	TV	Fri, May 5, 2006	22.09	22.47	22.08	22.43
3121	NYSE	TV	Thu, May 4, 2006	22.15	22.35	22.05	22.09
3120	NYSE	TV	Wed, May 3, 2006	22.25	22.35	22.02	22.18
3119	NYSE	TV	Tue, May 2, 2006	21.84	22.18	21.62	22.18
3118	NYSE	TV	Mon, May 1, 2006	21.20	22.12	21.20	21.69
3117	NYSE	TV	Fri, Apr 28, 2006	21.10	21.61	21.05	21.20
3116	NYSE	TV	Thu, Apr 27, 2006	21.37	21.70	20.97	21.00
3115	NYSE	TV	Wed, Apr 26, 2006	21.19	21.64	21.15	21.37
3114	NYSE	TV	Tue, Apr 25, 2006	21.80	21.88	21.08	21.22
3113	NYSE	TV	Mon, Apr 24, 2006	21.98	22.08	21.70	21.79
3112	NYSE	TV	Fri, Apr 21, 2006	21.32	22.35	21.32	21.86
3111	NYSE	TV	Thu, Apr 20, 2006	20.95	21.44	20.63	21.42
3110	NYSE	TV	Wed, Apr 19, 2006	20.35	20.88	20.24	20.73
3109	NYSE	TV	Tue, Apr 18, 2006	20.10	20.61	19.95	20.45
3108	NYSE	TV	Mon, Apr 17, 2006	20.12	20.21	19.82	19.96
3107	NYSE	TV	Thu, Apr 13, 2006	19.95	20.12	19.89	19.99
3106	NYSE	TV	Wed, Apr 12, 2006	20.20	20.36	19.87	19.98
3105	NYSE	TV	Tue, Apr 11, 2006	20.45	20.65	20.03	20.11
3104	NYSE	TV	Mon, Apr 10, 2006	20.51	20.74	20.28	20.55
3103	NYSE	TV	Fri, Apr 7, 2006	20.50	20.76	20.32	20.51
3102	NYSE	TV	Thu, Apr 6, 2006	20.40	20.89	20.33	20.88
3101	NYSE	TV	Wed, Apr 5, 2006	19.80	20.40	19.71	20.33
3100	NYSE	TV	Tue, Apr 4, 2006	20.00	20.15	19.71	19.86
3099	NYSE	TV	Mon, Apr 3, 2006	20.00	20.20	19.90	19.98
3098	NYSE	TV	Fri, Mar 31, 2006	19.62	20.02	19.42	19.90
3097	NYSE	TV	Thu, Mar 30, 2006	19.90	20.13	19.64	19.78
3096	NYSE	TV	Wed, Mar 29, 2006	19.54	19.97	19.27	19.83
3095	NYSE	TV	Tue, Mar 28, 2006	19.19	19.60	19.01	19.40
3094	NYSE	TV	Mon, Mar 27, 2006	19.11	19.27	19.00	19.18
3093	NYSE	TV	Fri, Mar 24, 2006	19.29	19.46	18.96	19.18
3092	NYSE	TV	Thu, Mar 23, 2006	19.37	19.54	19.03	19.12
3091	NYSE	TV	Wed, Mar 22, 2006	19.18	19.35	18.84	19.23
3090	NYSE	TV	Tue, Mar 21, 2006	19.48	19.48	18.98	19.07
3089	NYSE	TV	Mon, Mar 20, 2006	19.65	19.68	19.36	19.47
3088	NYSE	TV	Fri, Mar 17, 2006	19.67	19.70	19.35	19.54
3087	NYSE	TV	Thu, Mar 16, 2006	19.64	19.73	19.47	19.56
3086	NYSE	TV	Wed, Mar 15, 2006	19.80	19.90	19.76	19.79
3085	NYSE	TV	Tue, Mar 14, 2006	19.74	19.83	19.65	19.76
3084	NYSE	TV	Mon, Mar 13, 2006	19.41	19.88	19.40	19.75
3083	NYSE	TV	Fri, Mar 10, 2006	19.19	19.34	19.00	19.31
3082	NYSE	TV	Thu, Mar 9, 2006	19.29	19.35	19.06	19.16
3081	NYSE	TV	Wed, Mar 8, 2006	18.70	18.99	18.64	18.94
3080	NYSE	TV	Tue, Mar 7, 2006	19.38	19.38	18.60	18.77
3079	NYSE	TV	Mon, Mar 6, 2006	19.38	19.70	19.38	19.49
3078	NYSE	TV	Fri, Mar 3, 2006	19.43	19.62	19.24	19.31
3077	NYSE	TV	Thu, Mar 2, 2006	19.65	19.65	18.90	19.49
3076	NYSE	TV	Wed, Mar 1, 2006	19.83	19.96	19.62	19.79
3075	NYSE	TV	Tue, Feb 28, 2006	20.16	20.16	19.61	19.62
3074	NYSE	TV	Mon, Feb 27, 2006	20.40	20.63	20.26	20.26
3073	NYSE	TV	Fri, Feb 24, 2006	20.89	20.89	20.45	20.48
3072	NYSE	TV	Thu, Feb 23, 2006	20.88	20.93	20.68	20.90
3071	NYSE	TV	Wed, Feb 22, 2006	20.37	20.87	20.28	20.85
3070	NYSE	TV	Tue, Feb 21, 2006	20.65	20.66	20.31	20.34
3069	NYSE	TV	Fri, Feb 17, 2006	20.14	20.53	20.13	20.50
3068	NYSE	TV	Thu, Feb 16, 2006	19.76	20.14	19.76	20.14
3067	NYSE	TV	Wed, Feb 15, 2006	19.67	19.85	19.55	19.76
3066	NYSE	TV	Tue, Feb 14, 2006	19.81	19.83	19.55	19.66
3065	NYSE	TV	Mon, Feb 13, 2006	20.20	20.20	19.80	19.83
3064	NYSE	TV	Fri, Feb 10, 2006	20.35	20.53	19.94	20.09
3063	NYSE	TV	Thu, Feb 9, 2006	20.10	20.39	19.94	20.36
3062	NYSE	TV	Wed, Feb 8, 2006	20.45	20.55	20.08	20.10
3061	NYSE	TV	Tue, Feb 7, 2006	20.70	20.71	20.29	20.29
3060	NYSE	TV	Mon, Feb 6, 2006	20.65	20.83	20.64	20.70
3059	NYSE	TV	Fri, Feb 3, 2006	20.95	20.95	20.55	20.62
3058	NYSE	TV	Thu, Feb 2, 2006	21.15	21.19	20.75	20.95
3057	NYSE	TV	Wed, Feb 1, 2006	20.89	21.13	20.87	21.09
3056	NYSE	TV	Tue, Jan 31, 2006	21.00	21.00	20.86	20.89
3055	NYSE	TV	Mon, Jan 30, 2006	21.09	21.17	20.91	21.01
3054	NYSE	TV	Fri, Jan 27, 2006	21.40	21.54	21.01	21.05
3053	NYSE	TV	Thu, Jan 26, 2006	21.25	21.48	21.24	21.35
3052	NYSE	TV	Wed, Jan 25, 2006	21.15	21.28	21.13	21.26
3051	NYSE	TV	Tue, Jan 24, 2006	20.85	21.03	20.80	20.97
3050	NYSE	TV	Mon, Jan 23, 2006	20.55	20.77	20.55	20.75
3049	NYSE	TV	Fri, Jan 20, 2006	20.59	20.68	20.41	20.43
3048	NYSE	TV	Thu, Jan 19, 2006	20.21	20.68	20.17	20.65
3047	NYSE	TV	Wed, Jan 18, 2006	19.88	20.03	19.85	20.03
3046	NYSE	TV	Tue, Jan 17, 2006	20.40	20.40	20.05	20.17
3045	NYSE	TV	Fri, Jan 13, 2006	20.02	20.60	20.02	20.55
3044	NYSE	TV	Thu, Jan 12, 2006	21.11	21.14	20.86	20.88
3043	NYSE	TV	Wed, Jan 11, 2006	21.13	21.19	21.07	21.11
3042	NYSE	TV	Tue, Jan 10, 2006	21.19	21.20	20.95	21.09
3041	NYSE	TV	Mon, Jan 9, 2006	20.99	21.23	20.86	21.23
3040	NYSE	TV	Fri, Jan 6, 2006	20.89	20.95	20.86	20.93
3039	NYSE	TV	Thu, Jan 5, 2006	21.00	21.05	20.71	20.75
3038	NYSE	TV	Wed, Jan 4, 2006	21.00	21.07	20.84	20.94
3037	NYSE	TV	Tue, Jan 3, 2006	20.38	20.91	20.36	20.89
3036	NYSE	TV	Fri, Dec 30, 2005	20.19	20.19	19.95	20.13
3035	NYSE	TV	Thu, Dec 29, 2005	20.02	20.28	20.02	20.23
3034	NYSE	TV	Wed, Dec 28, 2005	20.19	20.19	19.85	19.96
3033	NYSE	TV	Tue, Dec 27, 2005	20.17	20.29	20.16	20.17
3032	NYSE	TV	Fri, Dec 23, 2005	20.14	20.20	20.13	20.15
3031	NYSE	TV	Thu, Dec 22, 2005	19.96	20.23	19.95	20.13
3030	NYSE	TV	Wed, Dec 21, 2005	20.00	20.03	19.84	19.94
3029	NYSE	TV	Tue, Dec 20, 2005	19.98	20.06	19.95	19.98
3028	NYSE	TV	Mon, Dec 19, 2005	20.35	20.37	19.95	19.95
3027	NYSE	TV	Fri, Dec 16, 2005	20.49	20.51	20.23	20.35
3026	NYSE	TV	Thu, Dec 15, 2005	20.63	20.98	20.53	20.57
3025	NYSE	TV	Wed, Dec 14, 2005	20.50	20.51	20.38	20.46
3024	NYSE	TV	Tue, Dec 13, 2005	20.50	20.75	20.46	20.49
3023	NYSE	TV	Mon, Dec 12, 2005	20.51	20.56	20.44	20.47
3022	NYSE	TV	Fri, Dec 9, 2005	20.57	20.60	20.33	20.51
3021	NYSE	TV	Thu, Dec 8, 2005	20.80	20.87	20.37	20.48
3020	NYSE	TV	Wed, Dec 7, 2005	20.17	20.81	20.17	20.78
3019	NYSE	TV	Tue, Dec 6, 2005	20.24	20.25	20.07	20.16
3018	NYSE	TV	Mon, Dec 5, 2005	19.87	20.05	19.83	20.03
3017	NYSE	TV	Fri, Dec 2, 2005	20.05	20.11	19.79	19.94
3016	NYSE	TV	Thu, Dec 1, 2005	19.93	20.15	19.93	20.09
3015	NYSE	TV	Wed, Nov 30, 2005	19.71	19.88	19.70	19.85
3014	NYSE	TV	Tue, Nov 29, 2005	19.65	19.82	19.63	19.71
3013	NYSE	TV	Mon, Nov 28, 2005	19.99	19.99	19.54	19.60
3012	NYSE	TV	Fri, Nov 25, 2005	19.78	19.88	19.75	19.85
3011	NYSE	TV	Wed, Nov 23, 2005	19.99	20.00	19.77	19.83
3010	NYSE	TV	Tue, Nov 22, 2005	20.06	20.07	19.81	19.97
3009	NYSE	TV	Mon, Nov 21, 2005	19.88	20.12	19.86	20.04
3008	NYSE	TV	Fri, Nov 18, 2005	19.63	19.90	19.62	19.86
3007	NYSE	TV	Thu, Nov 17, 2005	19.55	19.70	19.43	19.64
3006	NYSE	TV	Wed, Nov 16, 2005	19.25	19.50	19.15	19.50
3005	NYSE	TV	Tue, Nov 15, 2005	19.31	19.32	19.20	19.21
3004	NYSE	TV	Mon, Nov 14, 2005	19.36	19.37	19.16	19.22
3003	NYSE	TV	Fri, Nov 11, 2005	18.88	19.41	18.88	19.38
3002	NYSE	TV	Thu, Nov 10, 2005	18.74	18.94	18.70	18.92
3001	NYSE	TV	Wed, Nov 9, 2005	18.63	18.75	18.55	18.74
3000	NYSE	TV	Tue, Nov 8, 2005	18.65	18.70	18.55	18.63
2999	NYSE	TV	Mon, Nov 7, 2005	18.68	18.98	18.63	18.68
2998	NYSE	TV	Fri, Nov 4, 2005	18.78	18.78	18.62	18.65
2997	NYSE	TV	Thu, Nov 3, 2005	18.73	18.83	18.47	18.59
2996	NYSE	TV	Wed, Nov 2, 2005	18.83	18.83	18.52	18.66
2995	NYSE	TV	Tue, Nov 1, 2005	18.33	18.78	18.30	18.78
2994	NYSE	TV	Mon, Oct 31, 2005	18.05	18.29	18.04	18.28
2993	NYSE	TV	Fri, Oct 28, 2005	17.85	18.22	17.82	18.05
2992	NYSE	TV	Thu, Oct 27, 2005	18.11	18.11	17.79	17.83
2991	NYSE	TV	Wed, Oct 26, 2005	18.27	18.37	18.06	18.09
2990	NYSE	TV	Tue, Oct 25, 2005	17.80	18.38	17.80	18.14
2989	NYSE	TV	Mon, Oct 24, 2005	17.26	17.83	17.26	17.79
2988	NYSE	TV	Fri, Oct 21, 2005	17.03	17.31	17.03	17.26
2987	NYSE	TV	Thu, Oct 20, 2005	17.13	17.23	16.96	17.00
2986	NYSE	TV	Wed, Oct 19, 2005	16.89	17.12	16.60	17.12
2985	NYSE	TV	Tue, Oct 18, 2005	17.21	17.21	16.97	17.04
2984	NYSE	TV	Mon, Oct 17, 2005	16.93	17.19	16.88	17.18
2983	NYSE	TV	Fri, Oct 14, 2005	16.88	16.98	16.73	16.94
2982	NYSE	TV	Thu, Oct 13, 2005	16.85	16.85	16.46	16.70
2981	NYSE	TV	Wed, Oct 12, 2005	17.02	17.03	16.71	16.85
2980	NYSE	TV	Tue, Oct 11, 2005	17.17	17.20	16.92	16.95
2979	NYSE	TV	Mon, Oct 10, 2005	17.44	17.44	17.15	17.17
2978	NYSE	TV	Fri, Oct 7, 2005	17.31	17.41	17.04	17.29
2977	NYSE	TV	Thu, Oct 6, 2005	17.61	17.72	17.19	17.31
2976	NYSE	TV	Wed, Oct 5, 2005	18.18	18.21	17.66	17.68
2975	NYSE	TV	Tue, Oct 4, 2005	18.20	18.37	18.10	18.13
2974	NYSE	TV	Mon, Oct 3, 2005	17.90	18.23	17.86	18.20
2973	NYSE	TV	Fri, Sep 30, 2005	17.63	17.98	17.61	17.93
2972	NYSE	TV	Thu, Sep 29, 2005	17.81	17.91	17.59	17.63
2971	NYSE	TV	Wed, Sep 28, 2005	17.42	17.63	17.42	17.52
2970	NYSE	TV	Tue, Sep 27, 2005	17.26	17.40	17.12	17.37
2969	NYSE	TV	Mon, Sep 26, 2005	17.38	17.47	17.32	17.32
2968	NYSE	TV	Fri, Sep 23, 2005	17.38	17.50	17.15	17.41
2967	NYSE	TV	Thu, Sep 22, 2005	17.63	17.67	17.48	17.49
2966	NYSE	TV	Wed, Sep 21, 2005	17.65	17.70	17.55	17.63
2965	NYSE	TV	Tue, Sep 20, 2005	18.17	18.18	17.64	17.66
2964	NYSE	TV	Mon, Sep 19, 2005	18.05	18.42	17.95	18.17
2963	NYSE	TV	Fri, Sep 16, 2005	17.74	18.03	17.74	17.98
2962	NYSE	TV	Thu, Sep 15, 2005	17.47	17.81	17.47	17.70
2961	NYSE	TV	Wed, Sep 14, 2005	16.95	17.45	16.94	17.41
2960	NYSE	TV	Tue, Sep 13, 2005	16.90	16.95	16.73	16.95
2959	NYSE	TV	Mon, Sep 12, 2005	16.93	17.03	16.89	16.95
2958	NYSE	TV	Fri, Sep 9, 2005	16.74	16.91	16.73	16.88
2957	NYSE	TV	Thu, Sep 8, 2005	16.81	16.83	16.67	16.72
2956	NYSE	TV	Wed, Sep 7, 2005	16.58	16.82	16.58	16.80
2955	NYSE	TV	Tue, Sep 6, 2005	16.26	16.62	16.25	16.58
2954	NYSE	TV	Fri, Sep 2, 2005	15.96	16.21	15.85	16.10
2953	NYSE	TV	Thu, Sep 1, 2005	15.70	16.04	15.70	15.94
2952	NYSE	TV	Wed, Aug 31, 2005	15.62	15.70	15.49	15.70
2951	NYSE	TV	Tue, Aug 30, 2005	15.80	15.85	15.59	15.62
2950	NYSE	TV	Mon, Aug 29, 2005	15.88	15.91	15.73	15.80
2949	NYSE	TV	Fri, Aug 26, 2005	15.91	15.99	15.88	15.92
2948	NYSE	TV	Thu, Aug 25, 2005	15.86	15.99	15.80	15.91
2947	NYSE	TV	Wed, Aug 24, 2005	16.15	16.15	15.73	15.74
2946	NYSE	TV	Tue, Aug 23, 2005	16.29	16.35	16.17	16.21
2945	NYSE	TV	Mon, Aug 22, 2005	16.14	16.28	16.14	16.25
2944	NYSE	TV	Fri, Aug 19, 2005	16.23	16.26	16.09	16.14
2943	NYSE	TV	Thu, Aug 18, 2005	16.23	16.25	16.15	16.18
2942	NYSE	TV	Wed, Aug 17, 2005	16.30	16.30	16.10	16.21
2941	NYSE	TV	Tue, Aug 16, 2005	16.61	16.61	16.29	16.30
2940	NYSE	TV	Mon, Aug 15, 2005	16.50	16.60	16.43	16.58
2939	NYSE	TV	Fri, Aug 12, 2005	16.56	16.57	16.35	16.50
2938	NYSE	TV	Thu, Aug 11, 2005	16.76	16.76	16.54	16.61
2937	NYSE	TV	Wed, Aug 10, 2005	16.65	16.74	16.60	16.72
2936	NYSE	TV	Tue, Aug 9, 2005	16.39	16.55	16.37	16.50
2935	NYSE	TV	Mon, Aug 8, 2005	16.40	16.46	16.36	16.36
2934	NYSE	TV	Fri, Aug 5, 2005	16.72	16.72	16.27	16.39
2933	NYSE	TV	Thu, Aug 4, 2005	16.61	16.75	16.56	16.64
2932	NYSE	TV	Wed, Aug 3, 2005	16.68	16.76	16.55	16.62
2931	NYSE	TV	Tue, Aug 2, 2005	16.75	16.93	16.60	16.70
2930	NYSE	TV	Mon, Aug 1, 2005	16.54	16.78	16.53	16.73
2929	NYSE	TV	Fri, Jul 29, 2005	16.58	16.68	16.35	16.49
2928	NYSE	TV	Thu, Jul 28, 2005	16.65	16.74	16.52	16.58
2927	NYSE	TV	Wed, Jul 27, 2005	16.63	16.67	16.42	16.62
2926	NYSE	TV	Tue, Jul 26, 2005	16.53	16.75	16.51	16.60
2925	NYSE	TV	Mon, Jul 25, 2005	16.94	16.96	16.54	16.56
2924	NYSE	TV	Fri, Jul 22, 2005	16.92	16.98	16.85	16.96
2923	NYSE	TV	Thu, Jul 21, 2005	16.81	16.89	16.69	16.81
2922	NYSE	TV	Wed, Jul 20, 2005	16.19	16.74	16.17	16.69
2921	NYSE	TV	Tue, Jul 19, 2005	16.36	16.48	16.26	16.37
2920	NYSE	TV	Mon, Jul 18, 2005	16.54	16.54	16.26	16.30
2919	NYSE	TV	Fri, Jul 15, 2005	16.50	16.59	16.33	16.48
2918	NYSE	TV	Thu, Jul 14, 2005	16.33	16.43	16.25	16.43
2917	NYSE	TV	Wed, Jul 13, 2005	16.00	16.24	16.00	16.20
2916	NYSE	TV	Tue, Jul 12, 2005	15.93	16.13	15.88	15.98
2915	NYSE	TV	Mon, Jul 11, 2005	16.06	16.25	15.98	15.99
2914	NYSE	TV	Fri, Jul 8, 2005	15.96	16.12	15.96	16.06
2913	NYSE	TV	Thu, Jul 7, 2005	15.75	15.95	15.74	15.95
2912	NYSE	TV	Wed, Jul 6, 2005	15.78	16.04	15.78	15.94
2911	NYSE	TV	Tue, Jul 5, 2005	15.58	15.87	15.50	15.82
2910	NYSE	TV	Fri, Jul 1, 2005	15.52	15.67	15.43	15.58
2909	NYSE	TV	Thu, Jun 30, 2005	15.53	15.60	15.49	15.52
2908	NYSE	TV	Wed, Jun 29, 2005	15.46	15.54	15.43	15.50
2907	NYSE	TV	Tue, Jun 28, 2005	15.55	15.57	15.42	15.46
2906	NYSE	TV	Mon, Jun 27, 2005	15.33	15.61	15.33	15.52
2905	NYSE	TV	Fri, Jun 24, 2005	15.29	15.41	15.29	15.36
2904	NYSE	TV	Thu, Jun 23, 2005	15.35	15.48	15.29	15.31
2903	NYSE	TV	Wed, Jun 22, 2005	15.51	15.57	15.34	15.40
2902	NYSE	TV	Tue, Jun 21, 2005	15.43	15.53	15.41	15.49
2901	NYSE	TV	Mon, Jun 20, 2005	15.40	15.54	15.35	15.46
2900	NYSE	TV	Fri, Jun 17, 2005	15.56	15.60	15.44	15.49
2899	NYSE	TV	Thu, Jun 16, 2005	15.33	15.50	15.30	15.49
2898	NYSE	TV	Wed, Jun 15, 2005	15.19	15.36	15.13	15.33
2897	NYSE	TV	Tue, Jun 14, 2005	14.93	15.19	14.77	15.19
2896	NYSE	TV	Mon, Jun 13, 2005	14.90	14.98	14.83	14.93
2895	NYSE	TV	Fri, Jun 10, 2005	14.96	15.09	14.90	14.93
2894	NYSE	TV	Thu, Jun 9, 2005	14.89	14.96	14.81	14.93
2893	NYSE	TV	Wed, Jun 8, 2005	14.94	15.03	14.88	14.95
2892	NYSE	TV	Tue, Jun 7, 2005	14.93	15.13	14.90	14.94
2891	NYSE	TV	Mon, Jun 6, 2005	15.10	15.15	14.82	14.93
2890	NYSE	TV	Fri, Jun 3, 2005	15.25	15.25	15.02	15.10
2889	NYSE	TV	Thu, Jun 2, 2005	15.00	15.29	14.99	15.21
2888	NYSE	TV	Wed, Jun 1, 2005	14.95	15.13	14.91	15.03
2887	NYSE	TV	Tue, May 31, 2005	15.13	15.13	14.87	15.00
2886	NYSE	TV	Fri, May 27, 2005	15.01	15.20	14.99	15.13
2885	NYSE	TV	Thu, May 26, 2005	14.79	15.03	14.76	15.00
2884	NYSE	TV	Wed, May 25, 2005	14.59	14.81	14.54	14.79
2883	NYSE	TV	Tue, May 24, 2005	14.94	15.33	14.86	15.24
2882	NYSE	TV	Mon, May 23, 2005	14.46	15.00	14.45	14.94
2881	NYSE	TV	Fri, May 20, 2005	14.78	14.95	14.58	14.94
2880	NYSE	TV	Thu, May 19, 2005	14.63	14.80	14.53	14.79
2879	NYSE	TV	Wed, May 18, 2005	14.18	14.64	14.16	14.64
2878	NYSE	TV	Tue, May 17, 2005	14.00	14.19	13.99	14.17
2877	NYSE	TV	Mon, May 16, 2005	13.95	14.11	13.94	14.03
2876	NYSE	TV	Fri, May 13, 2005	14.20	14.20	13.87	13.94
2875	NYSE	TV	Thu, May 12, 2005	14.25	14.49	14.18	14.18
2874	NYSE	TV	Wed, May 11, 2005	14.38	14.38	14.20	14.30
2873	NYSE	TV	Tue, May 10, 2005	14.56	14.61	14.34	14.40
2872	NYSE	TV	Mon, May 9, 2005	14.55	14.63	14.47	14.61
2871	NYSE	TV	Fri, May 6, 2005	14.70	14.76	14.53	14.55
2870	NYSE	TV	Thu, May 5, 2005	14.63	14.76	14.39	14.56
2869	NYSE	TV	Wed, May 4, 2005	14.16	14.53	14.04	14.50
2868	NYSE	TV	Tue, May 3, 2005	14.00	14.20	13.92	14.11
2867	NYSE	TV	Mon, May 2, 2005	14.11	14.15	13.92	14.03
2866	NYSE	TV	Fri, Apr 29, 2005	14.06	14.09	13.89	14.05
2865	NYSE	TV	Thu, Apr 28, 2005	14.20	14.20	13.89	13.94
2864	NYSE	TV	Wed, Apr 27, 2005	14.62	14.62	14.12	14.25
2863	NYSE	TV	Tue, Apr 26, 2005	14.19	14.73	14.18	14.62
2862	NYSE	TV	Mon, Apr 25, 2005	13.81	14.40	13.80	14.39
2861	NYSE	TV	Fri, Apr 22, 2005	14.05	14.14	13.74	13.86
2860	NYSE	TV	Thu, Apr 21, 2005	13.76	14.09	13.64	14.04
2859	NYSE	TV	Wed, Apr 20, 2005	13.81	13.84	13.60	13.68
2858	NYSE	TV	Tue, Apr 19, 2005	13.63	13.95	13.49	13.87
2857	NYSE	TV	Mon, Apr 18, 2005	13.20	13.31	12.99	13.19
2856	NYSE	TV	Fri, Apr 15, 2005	13.45	13.63	13.23	13.25
2855	NYSE	TV	Thu, Apr 14, 2005	13.95	13.96	13.52	13.60
2854	NYSE	TV	Wed, Apr 13, 2005	14.05	14.12	13.85	13.96
2853	NYSE	TV	Tue, Apr 12, 2005	13.94	14.07	13.79	14.02
2852	NYSE	TV	Mon, Apr 11, 2005	14.23	14.24	13.94	13.97
2851	NYSE	TV	Fri, Apr 8, 2005	14.24	14.30	14.00	14.13
2850	NYSE	TV	Thu, Apr 7, 2005	13.90	14.15	13.88	14.09
2849	NYSE	TV	Wed, Apr 6, 2005	14.04	14.11	13.77	13.88
2848	NYSE	TV	Tue, Apr 5, 2005	14.47	14.63	14.12	14.19
2847	NYSE	TV	Mon, Apr 4, 2005	14.72	14.73	14.43	14.45
2846	NYSE	TV	Fri, Apr 1, 2005	14.75	14.92	14.71	14.72
2845	NYSE	TV	Thu, Mar 31, 2005	14.62	14.82	14.58	14.70
2844	NYSE	TV	Wed, Mar 30, 2005	14.10	14.69	14.10	14.62
2843	NYSE	TV	Tue, Mar 29, 2005	14.20	14.30	14.10	14.16
2842	NYSE	TV	Mon, Mar 28, 2005	14.20	14.28	14.14	14.14
2841	NYSE	TV	Thu, Mar 24, 2005	14.19	14.24	14.06	14.15
2840	NYSE	TV	Wed, Mar 23, 2005	14.58	14.63	13.99	14.13
2839	NYSE	TV	Tue, Mar 22, 2005	14.88	14.95	14.63	14.66
2838	NYSE	TV	Mon, Mar 21, 2005	14.89	14.95	14.76	14.88
2837	NYSE	TV	Fri, Mar 18, 2005	15.03	15.03	14.84	14.95
2836	NYSE	TV	Thu, Mar 17, 2005	14.78	15.00	14.75	14.95
2835	NYSE	TV	Wed, Mar 16, 2005	14.72	14.83	14.60	14.82
2834	NYSE	TV	Tue, Mar 15, 2005	15.00	15.11	14.75	14.78
2833	NYSE	TV	Mon, Mar 14, 2005	15.40	15.50	14.94	15.02
2832	NYSE	TV	Fri, Mar 11, 2005	15.31	15.46	15.30	15.39
2831	NYSE	TV	Thu, Mar 10, 2005	15.88	15.92	15.23	15.25
2830	NYSE	TV	Wed, Mar 9, 2005	16.06	16.13	15.92	15.94
2829	NYSE	TV	Tue, Mar 8, 2005	16.34	16.34	16.15	16.15
2828	NYSE	TV	Mon, Mar 7, 2005	16.29	16.36	16.28	16.29
2827	NYSE	TV	Fri, Mar 4, 2005	16.40	16.44	16.27	16.32
2826	NYSE	TV	Thu, Mar 3, 2005	16.39	16.49	16.18	16.30
2825	NYSE	TV	Wed, Mar 2, 2005	16.29	16.45	16.26	16.39
2824	NYSE	TV	Tue, Mar 1, 2005	16.25	16.36	16.17	16.29
2823	NYSE	TV	Mon, Feb 28, 2005	16.24	16.31	16.00	16.11
2822	NYSE	TV	Fri, Feb 25, 2005	15.90	16.22	15.90	16.14
2821	NYSE	TV	Thu, Feb 24, 2005	15.81	15.90	15.76	15.86
2820	NYSE	TV	Wed, Feb 23, 2005	15.85	15.95	15.67	15.80
2819	NYSE	TV	Tue, Feb 22, 2005	15.78	15.89	15.71	15.73
2818	NYSE	TV	Fri, Feb 18, 2005	15.89	15.99	15.61	15.76
2817	NYSE	TV	Thu, Feb 17, 2005	15.87	15.95	15.79	15.87
2816	NYSE	TV	Wed, Feb 16, 2005	15.86	15.89	15.72	15.87
2815	NYSE	TV	Tue, Feb 15, 2005	15.73	15.97	15.73	15.91
2814	NYSE	TV	Mon, Feb 14, 2005	15.93	16.02	15.65	15.66
2813	NYSE	TV	Fri, Feb 11, 2005	15.93	16.08	15.79	15.92
2812	NYSE	TV	Thu, Feb 10, 2005	15.65	16.05	15.65	15.93
2811	NYSE	TV	Wed, Feb 9, 2005	15.64	15.78	15.58	15.65
2810	NYSE	TV	Tue, Feb 8, 2005	15.75	15.77	15.65	15.70
2809	NYSE	TV	Mon, Feb 7, 2005	15.56	15.75	15.43	15.70
2808	NYSE	TV	Fri, Feb 4, 2005	15.30	15.63	15.30	15.58
2807	NYSE	TV	Thu, Feb 3, 2005	15.38	15.39	15.19	15.31
2806	NYSE	TV	Wed, Feb 2, 2005	15.42	15.49	15.27	15.33
2805	NYSE	TV	Tue, Feb 1, 2005	14.71	15.31	14.71	15.20
2804	NYSE	TV	Mon, Jan 31, 2005	14.68	14.83	14.62	14.71
2803	NYSE	TV	Fri, Jan 28, 2005	14.69	14.70	14.50	14.55
2802	NYSE	TV	Thu, Jan 27, 2005	14.77	14.90	14.62	14.62
2801	NYSE	TV	Wed, Jan 26, 2005	14.44	14.88	14.43	14.83
2800	NYSE	TV	Tue, Jan 25, 2005	14.45	14.59	14.39	14.39
2799	NYSE	TV	Mon, Jan 24, 2005	14.50	14.52	14.42	14.45
2798	NYSE	TV	Fri, Jan 21, 2005	14.70	14.72	14.36	14.44
2797	NYSE	TV	Thu, Jan 20, 2005	15.03	15.03	14.67	14.68
2796	NYSE	TV	Wed, Jan 19, 2005	15.10	15.26	14.98	15.09
2795	NYSE	TV	Tue, Jan 18, 2005	14.80	15.11	14.58	15.10
2794	NYSE	TV	Fri, Jan 14, 2005	14.32	14.73	14.29	14.71
2793	NYSE	TV	Thu, Jan 13, 2005	14.43	14.48	14.25	14.33
2792	NYSE	TV	Wed, Jan 12, 2005	14.23	14.45	14.03	14.43
2791	NYSE	TV	Tue, Jan 11, 2005	14.49	14.57	14.05	14.14
2790	NYSE	TV	Mon, Jan 10, 2005	14.39	14.58	14.34	14.45
2789	NYSE	TV	Fri, Jan 7, 2005	14.56	14.63	14.38	14.39
2788	NYSE	TV	Thu, Jan 6, 2005	14.50	14.69	14.24	14.50
2787	NYSE	TV	Wed, Jan 5, 2005	14.57	14.58	14.40	14.46
2786	NYSE	TV	Tue, Jan 4, 2005	14.94	14.95	14.47	14.48
2785	NYSE	TV	Mon, Jan 3, 2005	15.13	15.17	14.89	14.96
2784	NYSE	TV	Fri, Dec 31, 2004	15.13	15.17	15.08	15.13
2783	NYSE	TV	Thu, Dec 30, 2004	15.18	15.20	14.99	15.10
2782	NYSE	TV	Wed, Dec 29, 2004	15.19	15.22	15.08	15.20
2781	NYSE	TV	Tue, Dec 28, 2004	14.80	15.18	14.78	15.18
2780	NYSE	TV	Mon, Dec 27, 2004	14.75	14.80	14.73	14.78
2779	NYSE	TV	Thu, Dec 23, 2004	14.80	14.84	14.75	14.80
2778	NYSE	TV	Wed, Dec 22, 2004	14.76	14.81	14.72	14.79
2777	NYSE	TV	Tue, Dec 21, 2004	14.78	14.83	14.74	14.78
2776	NYSE	TV	Mon, Dec 20, 2004	14.75	14.83	14.72	14.78
2775	NYSE	TV	Fri, Dec 17, 2004	14.92	14.92	14.66	14.77
2774	NYSE	TV	Thu, Dec 16, 2004	14.86	14.93	14.77	14.79
2773	NYSE	TV	Wed, Dec 15, 2004	14.88	14.93	14.68	14.91
2772	NYSE	TV	Tue, Dec 14, 2004	14.68	14.95	14.68	14.86
2771	NYSE	TV	Mon, Dec 13, 2004	14.43	14.84	14.41	14.69
2770	NYSE	TV	Fri, Dec 10, 2004	14.55	14.55	14.35	14.38
2769	NYSE	TV	Thu, Dec 9, 2004	14.72	14.77	14.48	14.55
2768	NYSE	TV	Wed, Dec 8, 2004	14.79	14.97	14.70	14.85
2767	NYSE	TV	Tue, Dec 7, 2004	15.00	15.02	14.91	14.93
2766	NYSE	TV	Mon, Dec 6, 2004	15.12	15.12	14.99	15.00
2765	NYSE	TV	Fri, Dec 3, 2004	15.35	15.39	15.01	15.12
2764	NYSE	TV	Thu, Dec 2, 2004	15.62	15.62	15.31	15.35
2763	NYSE	TV	Wed, Dec 1, 2004	15.59	15.67	15.45	15.66
2762	NYSE	TV	Tue, Nov 30, 2004	15.65	15.69	15.53	15.57
2761	NYSE	TV	Mon, Nov 29, 2004	15.49	15.57	15.42	15.50
2760	NYSE	TV	Fri, Nov 26, 2004	14.88	15.41	14.88	15.39
2759	NYSE	TV	Wed, Nov 24, 2004	14.86	15.04	14.86	15.03
2758	NYSE	TV	Tue, Nov 23, 2004	14.78	14.88	14.70	14.83
2757	NYSE	TV	Mon, Nov 22, 2004	14.69	14.81	14.69	14.75
2756	NYSE	TV	Fri, Nov 19, 2004	14.78	14.81	14.69	14.71
2755	NYSE	TV	Thu, Nov 18, 2004	14.68	14.81	14.66	14.81
2754	NYSE	TV	Wed, Nov 17, 2004	14.59	14.79	14.59	14.68
2753	NYSE	TV	Tue, Nov 16, 2004	14.55	14.67	14.55	14.59
2752	NYSE	TV	Mon, Nov 15, 2004	14.46	14.63	14.40	14.56
2751	NYSE	TV	Fri, Nov 12, 2004	14.36	14.54	14.35	14.50
2750	NYSE	TV	Thu, Nov 11, 2004	13.96	14.47	13.91	14.37
2749	NYSE	TV	Wed, Nov 10, 2004	13.92	14.14	13.90	13.96
2748	NYSE	TV	Tue, Nov 9, 2004	13.78	14.01	13.75	13.93
2747	NYSE	TV	Mon, Nov 8, 2004	13.99	14.00	13.71	13.79
2746	NYSE	TV	Fri, Nov 5, 2004	14.25	14.25	14.01	14.04
2745	NYSE	TV	Thu, Nov 4, 2004	14.13	14.28	14.13	14.27
2744	NYSE	TV	Wed, Nov 3, 2004	14.06	14.18	14.06	14.13
2743	NYSE	TV	Tue, Nov 2, 2004	13.97	14.22	13.96	14.00
2742	NYSE	TV	Mon, Nov 1, 2004	13.77	13.94	13.77	13.94
2741	NYSE	TV	Fri, Oct 29, 2004	13.67	13.78	13.66	13.75
2740	NYSE	TV	Thu, Oct 28, 2004	13.68	13.73	13.61	13.67
2739	NYSE	TV	Wed, Oct 27, 2004	13.58	13.74	13.48	13.68
2738	NYSE	TV	Tue, Oct 26, 2004	13.39	13.57	13.36	13.51
2737	NYSE	TV	Mon, Oct 25, 2004	13.81	13.83	13.44	13.44
2736	NYSE	TV	Fri, Oct 22, 2004	13.81	14.03	13.70	13.80
2735	NYSE	TV	Thu, Oct 21, 2004	13.33	13.69	13.30	13.68
2734	NYSE	TV	Wed, Oct 20, 2004	13.39	13.42	13.25	13.31
2733	NYSE	TV	Tue, Oct 19, 2004	13.35	13.52	13.35	13.40
2732	NYSE	TV	Mon, Oct 18, 2004	13.20	13.37	13.18	13.35
2731	NYSE	TV	Fri, Oct 15, 2004	13.24	13.46	13.23	13.33
2730	NYSE	TV	Thu, Oct 14, 2004	13.46	13.55	13.29	13.32
2729	NYSE	TV	Wed, Oct 13, 2004	13.60	13.78	13.45	13.50
2728	NYSE	TV	Tue, Oct 12, 2004	13.49	13.68	13.36	13.68
2727	NYSE	TV	Mon, Oct 11, 2004	13.47	13.64	13.47	13.50
2726	NYSE	TV	Fri, Oct 8, 2004	13.76	13.77	13.45	13.48
2725	NYSE	TV	Thu, Oct 7, 2004	13.83	13.83	13.74	13.76
2724	NYSE	TV	Wed, Oct 6, 2004	13.60	13.85	13.48	13.83
2723	NYSE	TV	Tue, Oct 5, 2004	13.56	13.68	13.50	13.60
2722	NYSE	TV	Mon, Oct 4, 2004	13.44	13.58	13.44	13.56
2721	NYSE	TV	Fri, Oct 1, 2004	13.25	13.41	13.25	13.38
2720	NYSE	TV	Thu, Sep 30, 2004	13.16	13.27	13.14	13.18
2719	NYSE	TV	Wed, Sep 29, 2004	12.95	13.33	12.95	13.23
2718	NYSE	TV	Tue, Sep 28, 2004	12.64	13.10	12.63	13.08
2717	NYSE	TV	Mon, Sep 27, 2004	12.67	12.75	12.58	12.64
2716	NYSE	TV	Fri, Sep 24, 2004	12.56	12.69	12.56	12.67
2715	NYSE	TV	Thu, Sep 23, 2004	12.53	12.57	12.50	12.56
2714	NYSE	TV	Wed, Sep 22, 2004	12.56	12.56	12.46	12.53
2713	NYSE	TV	Tue, Sep 21, 2004	12.44	12.75	12.44	12.58
2712	NYSE	TV	Mon, Sep 20, 2004	12.40	12.58	12.40	12.45
2711	NYSE	TV	Fri, Sep 17, 2004	12.23	12.43	12.23	12.40
2710	NYSE	TV	Thu, Sep 16, 2004	12.23	12.34	12.20	12.28
2709	NYSE	TV	Wed, Sep 15, 2004	11.99	12.23	11.98	12.17
2708	NYSE	TV	Tue, Sep 14, 2004	11.88	11.98	11.88	11.95
2707	NYSE	TV	Mon, Sep 13, 2004	11.97	12.00	11.86	11.88
2706	NYSE	TV	Fri, Sep 10, 2004	11.98	12.03	11.93	11.95
2705	NYSE	TV	Thu, Sep 9, 2004	12.00	12.01	11.90	11.98
2704	NYSE	TV	Wed, Sep 8, 2004	11.94	12.03	11.89	11.90
2703	NYSE	TV	Tue, Sep 7, 2004	11.92	12.01	11.91	11.91
2702	NYSE	TV	Fri, Sep 3, 2004	12.11	12.16	11.92	11.93
2701	NYSE	TV	Thu, Sep 2, 2004	12.11	12.18	12.09	12.15
2700	NYSE	TV	Wed, Sep 1, 2004	12.06	12.17	12.06	12.09
2699	NYSE	TV	Tue, Aug 31, 2004	11.98	12.04	11.92	12.03
2698	NYSE	TV	Mon, Aug 30, 2004	12.08	12.10	11.98	11.99
2697	NYSE	TV	Fri, Aug 27, 2004	11.91	12.09	11.90	12.06
2696	NYSE	TV	Thu, Aug 26, 2004	11.93	11.98	11.86	11.86
2695	NYSE	TV	Wed, Aug 25, 2004	11.70	11.88	11.70	11.87
2694	NYSE	TV	Tue, Aug 24, 2004	11.71	11.76	11.66	11.68
2693	NYSE	TV	Mon, Aug 23, 2004	11.80	11.80	11.66	11.66
2692	NYSE	TV	Fri, Aug 20, 2004	11.70	11.83	11.70	11.74
2691	NYSE	TV	Thu, Aug 19, 2004	11.70	11.87	11.65	11.66
2690	NYSE	TV	Wed, Aug 18, 2004	11.75	11.81	11.68	11.76
2689	NYSE	TV	Tue, Aug 17, 2004	11.57	11.81	11.57	11.71
2688	NYSE	TV	Mon, Aug 16, 2004	11.47	11.61	11.47	11.55
2687	NYSE	TV	Fri, Aug 13, 2004	11.46	11.50	11.44	11.47
2686	NYSE	TV	Thu, Aug 12, 2004	11.58	11.63	11.36	11.46
2685	NYSE	TV	Wed, Aug 11, 2004	11.70	11.70	11.52	11.56
2684	NYSE	TV	Tue, Aug 10, 2004	11.50	11.78	11.50	11.73
2683	NYSE	TV	Mon, Aug 9, 2004	11.53	11.63	11.47	11.47
2682	NYSE	TV	Fri, Aug 6, 2004	11.74	11.74	11.51	11.57
2681	NYSE	TV	Thu, Aug 5, 2004	11.68	12.11	11.68	11.79
2680	NYSE	TV	Wed, Aug 4, 2004	11.78	11.82	11.58	11.68
2679	NYSE	TV	Tue, Aug 3, 2004	11.77	11.89	11.76	11.78
2678	NYSE	TV	Mon, Aug 2, 2004	11.75	12.02	11.75	11.83
2677	NYSE	TV	Fri, Jul 30, 2004	11.88	11.92	11.68	11.75
2676	NYSE	TV	Thu, Jul 29, 2004	12.05	12.12	11.96	11.96
2675	NYSE	TV	Wed, Jul 28, 2004	11.83	12.05	11.82	12.05
2674	NYSE	TV	Tue, Jul 27, 2004	11.25	11.80	11.25	11.80
2673	NYSE	TV	Mon, Jul 26, 2004	11.00	11.04	10.91	10.95
2672	NYSE	TV	Fri, Jul 23, 2004	11.06	11.07	10.98	11.01
2671	NYSE	TV	Thu, Jul 22, 2004	10.99	11.15	10.99	11.13
2670	NYSE	TV	Wed, Jul 21, 2004	11.03	11.12	10.95	10.99
2669	NYSE	TV	Tue, Jul 20, 2004	10.88	11.01	10.88	10.99
2668	NYSE	TV	Mon, Jul 19, 2004	11.05	11.05	10.88	10.90
2667	NYSE	TV	Fri, Jul 16, 2004	10.96	11.11	10.96	11.01
2666	NYSE	TV	Thu, Jul 15, 2004	11.00	11.03	10.92	10.96
2665	NYSE	TV	Wed, Jul 14, 2004	11.13	11.16	10.99	11.03
2664	NYSE	TV	Tue, Jul 13, 2004	11.16	11.23	11.11	11.13
2663	NYSE	TV	Mon, Jul 12, 2004	11.12	11.18	11.06	11.17
2662	NYSE	TV	Fri, Jul 9, 2004	11.02	11.14	11.02	11.11
2661	NYSE	TV	Thu, Jul 8, 2004	11.03	11.13	11.01	11.02
2660	NYSE	TV	Wed, Jul 7, 2004	11.25	11.25	11.09	11.13
2659	NYSE	TV	Tue, Jul 6, 2004	11.31	11.34	11.05	11.19
2658	NYSE	TV	Fri, Jul 2, 2004	11.25	11.38	11.23	11.37
2657	NYSE	TV	Thu, Jul 1, 2004	11.35	11.45	11.24	11.30
2656	NYSE	TV	Wed, Jun 30, 2004	11.13	11.33	11.02	11.32
2655	NYSE	TV	Tue, Jun 29, 2004	11.06	11.15	11.06	11.14
2654	NYSE	TV	Mon, Jun 28, 2004	11.25	11.25	11.06	11.07
2653	NYSE	TV	Fri, Jun 25, 2004	11.22	11.31	11.20	11.23
2652	NYSE	TV	Thu, Jun 24, 2004	11.06	11.24	11.06	11.22
2651	NYSE	TV	Wed, Jun 23, 2004	10.98	11.05	10.90	11.05
2650	NYSE	TV	Tue, Jun 22, 2004	11.04	11.08	10.93	11.06
2649	NYSE	TV	Mon, Jun 21, 2004	11.14	11.17	11.03	11.03
2648	NYSE	TV	Fri, Jun 18, 2004	10.99	11.07	10.95	11.07
2647	NYSE	TV	Thu, Jun 17, 2004	10.77	10.95	10.70	10.93
2646	NYSE	TV	Wed, Jun 16, 2004	10.90	10.90	10.74	10.74
2645	NYSE	TV	Tue, Jun 15, 2004	10.60	10.88	10.60	10.87
2644	NYSE	TV	Mon, Jun 14, 2004	10.75	10.76	10.58	10.58
2643	NYSE	TV	Thu, Jun 10, 2004	10.76	10.85	10.74	10.77
2642	NYSE	TV	Wed, Jun 9, 2004	10.94	10.99	10.75	10.82
2641	NYSE	TV	Tue, Jun 8, 2004	11.01	11.09	10.93	11.01
2640	NYSE	TV	Mon, Jun 7, 2004	10.80	11.05	10.80	11.01
2639	NYSE	TV	Fri, Jun 4, 2004	10.70	10.73	10.61	10.64
2638	NYSE	TV	Thu, Jun 3, 2004	10.70	10.71	10.58	10.59
2637	NYSE	TV	Wed, Jun 2, 2004	10.75	10.75	10.63	10.70
2636	NYSE	TV	Tue, Jun 1, 2004	10.59	10.70	10.58	10.69
2635	NYSE	TV	Fri, May 28, 2004	10.59	10.66	10.49	10.57
2634	NYSE	TV	Thu, May 27, 2004	10.63	10.66	10.55	10.57
2633	NYSE	TV	Wed, May 26, 2004	10.60	10.68	10.56	10.60
2632	NYSE	TV	Tue, May 25, 2004	10.49	10.63	10.43	10.60
2631	NYSE	TV	Mon, May 24, 2004	10.30	10.46	10.30	10.45
2630	NYSE	TV	Fri, May 21, 2004	10.15	10.30	10.15	10.25
2629	NYSE	TV	Thu, May 20, 2004	10.25	10.30	10.13	10.16
2628	NYSE	TV	Wed, May 19, 2004	10.06	10.36	10.06	10.22
2627	NYSE	TV	Tue, May 18, 2004	9.90	9.96	9.82	9.91
2626	NYSE	TV	Mon, May 17, 2004	10.30	10.31	10.16	10.20
2625	NYSE	TV	Fri, May 14, 2004	10.25	10.42	10.16	10.40
2624	NYSE	TV	Thu, May 13, 2004	10.09	10.35	10.05	10.22
2623	NYSE	TV	Wed, May 12, 2004	10.11	10.15	9.93	10.06
2622	NYSE	TV	Tue, May 11, 2004	9.95	10.25	9.95	10.15
2621	NYSE	TV	Mon, May 10, 2004	10.49	10.49	9.67	9.81
2620	NYSE	TV	Fri, May 7, 2004	10.56	10.68	10.46	10.53
2619	NYSE	TV	Thu, May 6, 2004	10.95	10.99	10.72	10.78
2618	NYSE	TV	Wed, May 5, 2004	11.23	11.25	11.12	11.13
2617	NYSE	TV	Tue, May 4, 2004	11.07	11.28	11.00	11.28
2616	NYSE	TV	Mon, May 3, 2004	10.93	11.20	10.88	11.10
2615	NYSE	TV	Fri, Apr 30, 2004	11.05	11.05	10.88	10.90
2614	NYSE	TV	Thu, Apr 29, 2004	11.03	11.04	10.86	10.92
2613	NYSE	TV	Wed, Apr 28, 2004	11.23	11.23	10.92	10.93
2612	NYSE	TV	Tue, Apr 27, 2004	11.27	11.43	11.17	11.25
2611	NYSE	TV	Mon, Apr 26, 2004	11.50	11.57	11.32	11.33
2610	NYSE	TV	Fri, Apr 23, 2004	11.44	11.55	11.38	11.46
2609	NYSE	TV	Thu, Apr 22, 2004	11.25	11.44	11.23	11.44
2608	NYSE	TV	Wed, Apr 21, 2004	11.22	11.31	11.18	11.29
2607	NYSE	TV	Tue, Apr 20, 2004	11.51	11.66	11.31	11.31
2606	NYSE	TV	Mon, Apr 19, 2004	11.46	11.55	11.46	11.51
2605	NYSE	TV	Fri, Apr 16, 2004	11.25	11.48	11.25	11.48
2604	NYSE	TV	Thu, Apr 15, 2004	11.31	11.35	11.17	11.21
2603	NYSE	TV	Wed, Apr 14, 2004	11.59	11.59	11.35	11.38
2602	NYSE	TV	Tue, Apr 13, 2004	11.92	11.92	11.57	11.59
2601	NYSE	TV	Mon, Apr 12, 2004	11.73	12.03	11.73	11.92
2600	NYSE	TV	Thu, Apr 8, 2004	11.82	11.86	11.71	11.71
2599	NYSE	TV	Wed, Apr 7, 2004	11.90	11.91	11.74	11.81
2598	NYSE	TV	Tue, Apr 6, 2004	11.81	11.94	11.76	11.87
2597	NYSE	TV	Mon, Apr 5, 2004	11.78	11.95	11.78	11.81
2596	NYSE	TV	Fri, Apr 2, 2004	12.33	12.33	11.78	11.81
2595	NYSE	TV	Thu, Apr 1, 2004	11.84	11.90	11.62	11.75
2594	NYSE	TV	Wed, Mar 31, 2004	11.63	11.88	11.63	11.84
2593	NYSE	TV	Tue, Mar 30, 2004	11.57	11.65	11.52	11.63
2592	NYSE	TV	Mon, Mar 29, 2004	11.65	11.86	11.44	11.57
2591	NYSE	TV	Fri, Mar 26, 2004	11.13	11.74	11.13	11.65
2590	NYSE	TV	Thu, Mar 25, 2004	11.19	11.31	11.07	11.11
2589	NYSE	TV	Wed, Mar 24, 2004	10.75	10.80	10.65	10.75
2588	NYSE	TV	Tue, Mar 23, 2004	10.41	10.66	10.36	10.62
2587	NYSE	TV	Mon, Mar 22, 2004	10.47	10.47	10.21	10.30
2586	NYSE	TV	Fri, Mar 19, 2004	10.48	10.63	10.41	10.52
2585	NYSE	TV	Thu, Mar 18, 2004	10.53	10.53	10.31	10.48
2584	NYSE	TV	Wed, Mar 17, 2004	10.42	10.58	10.42	10.53
2583	NYSE	TV	Tue, Mar 16, 2004	10.36	10.42	10.31	10.40
2582	NYSE	TV	Mon, Mar 15, 2004	10.38	10.48	10.22	10.25
2581	NYSE	TV	Fri, Mar 12, 2004	10.56	10.58	10.39	10.52
2580	NYSE	TV	Thu, Mar 11, 2004	10.60	10.68	10.46	10.46
2579	NYSE	TV	Wed, Mar 10, 2004	10.91	10.91	10.65	10.71
2578	NYSE	TV	Tue, Mar 9, 2004	10.94	10.96	10.79	10.85
2577	NYSE	TV	Mon, Mar 8, 2004	10.99	11.19	10.96	10.97
2576	NYSE	TV	Fri, Mar 5, 2004	10.85	11.08	10.85	11.01
2575	NYSE	TV	Thu, Mar 4, 2004	10.79	11.01	10.79	10.97
2574	NYSE	TV	Wed, Mar 3, 2004	10.91	10.92	10.67	10.73
2573	NYSE	TV	Tue, Mar 2, 2004	11.19	11.26	10.92	10.96
2572	NYSE	TV	Mon, Mar 1, 2004	11.03	11.24	11.02	11.23
2571	NYSE	TV	Fri, Feb 27, 2004	10.91	11.05	10.91	11.04
2570	NYSE	TV	Thu, Feb 26, 2004	10.81	11.04	10.79	10.98
2569	NYSE	TV	Wed, Feb 25, 2004	10.54	10.85	10.54	10.72
2568	NYSE	TV	Tue, Feb 24, 2004	10.59	10.68	10.40	10.54
2567	NYSE	TV	Mon, Feb 23, 2004	10.88	10.88	10.50	10.62
2566	NYSE	TV	Fri, Feb 20, 2004	11.09	11.09	10.54	10.75
2565	NYSE	TV	Thu, Feb 19, 2004	11.10	11.17	11.10	11.11
2564	NYSE	TV	Wed, Feb 18, 2004	11.20	11.25	11.09	11.11
2563	NYSE	TV	Tue, Feb 17, 2004	11.06	11.41	11.06	11.23
2562	NYSE	TV	Fri, Feb 13, 2004	11.08	11.10	10.94	11.00
2561	NYSE	TV	Thu, Feb 12, 2004	11.04	11.18	11.02	11.10
2560	NYSE	TV	Wed, Feb 11, 2004	10.76	11.13	10.71	11.10
2559	NYSE	TV	Tue, Feb 10, 2004	10.75	10.80	10.62	10.71
2558	NYSE	TV	Mon, Feb 9, 2004	10.66	10.79	10.64	10.75
2557	NYSE	TV	Fri, Feb 6, 2004	10.51	10.73	10.51	10.67
2556	NYSE	TV	Thu, Feb 5, 2004	10.52	10.58	10.46	10.50
2555	NYSE	TV	Wed, Feb 4, 2004	10.47	10.52	10.39	10.47
2554	NYSE	TV	Tue, Feb 3, 2004	10.45	10.56	10.32	10.50
2553	NYSE	TV	Mon, Feb 2, 2004	10.25	10.53	10.25	10.45
2552	NYSE	TV	Fri, Jan 30, 2004	10.27	10.28	10.12	10.13
2551	NYSE	TV	Thu, Jan 29, 2004	10.39	10.49	10.18	10.26
2550	NYSE	TV	Wed, Jan 28, 2004	10.95	10.98	10.60	10.60
2549	NYSE	TV	Tue, Jan 27, 2004	11.00	11.07	10.88	10.95
2548	NYSE	TV	Mon, Jan 26, 2004	10.96	11.11	10.83	11.05
2547	NYSE	TV	Fri, Jan 23, 2004	11.01	11.15	10.95	10.98
2546	NYSE	TV	Thu, Jan 22, 2004	11.14	11.23	11.09	11.09
2545	NYSE	TV	Wed, Jan 21, 2004	10.95	11.27	10.83	11.14
2544	NYSE	TV	Tue, Jan 20, 2004	10.70	11.16	10.67	10.99
2543	NYSE	TV	Fri, Jan 16, 2004	10.49	10.68	10.48	10.68
2542	NYSE	TV	Thu, Jan 15, 2004	10.45	10.57	10.42	10.46
2541	NYSE	TV	Wed, Jan 14, 2004	10.63	10.67	10.35	10.49
2540	NYSE	TV	Tue, Jan 13, 2004	10.57	10.63	10.49	10.51
2539	NYSE	TV	Mon, Jan 12, 2004	10.60	10.71	10.55	10.57
2538	NYSE	TV	Fri, Jan 9, 2004	10.63	10.75	10.53	10.60
2537	NYSE	TV	Thu, Jan 8, 2004	10.67	10.91	10.58	10.63
2536	NYSE	TV	Wed, Jan 7, 2004	10.51	10.75	10.51	10.67
2535	NYSE	TV	Tue, Jan 6, 2004	10.44	10.50	10.39	10.50
2534	NYSE	TV	Mon, Jan 5, 2004	10.05	10.38	10.05	10.29
2533	NYSE	TV	Fri, Jan 2, 2004	9.99	10.06	9.96	10.02
2532	NYSE	TV	Wed, Dec 31, 2003	10.00	10.03	9.96	9.97
2531	NYSE	TV	Tue, Dec 30, 2003	10.09	10.15	10.01	10.01
2530	NYSE	TV	Mon, Dec 29, 2003	9.86	10.04	9.86	10.04
2529	NYSE	TV	Fri, Dec 26, 2003	9.85	9.87	9.83	9.85
2528	NYSE	TV	Wed, Dec 24, 2003	9.78	9.91	9.78	9.86
2527	NYSE	TV	Tue, Dec 23, 2003	9.76	9.79	9.73	9.78
2526	NYSE	TV	Mon, Dec 22, 2003	9.71	9.81	9.68	9.78
2525	NYSE	TV	Fri, Dec 19, 2003	9.78	9.80	9.66	9.76
2524	NYSE	TV	Thu, Dec 18, 2003	9.45	9.78	9.45	9.72
2523	NYSE	TV	Wed, Dec 17, 2003	9.45	9.50	9.41	9.47
2522	NYSE	TV	Tue, Dec 16, 2003	9.41	9.49	9.28	9.47
2521	NYSE	TV	Mon, Dec 15, 2003	9.48	9.51	9.40	9.40
2520	NYSE	TV	Fri, Dec 12, 2003	9.60	9.60	9.38	9.41
2519	NYSE	TV	Thu, Dec 11, 2003	9.45	9.67	9.45	9.66
2518	NYSE	TV	Wed, Dec 10, 2003	9.63	9.63	9.37	9.43
2517	NYSE	TV	Tue, Dec 9, 2003	9.75	9.76	9.63	9.65
2516	NYSE	TV	Mon, Dec 8, 2003	9.87	9.89	9.71	9.78
2515	NYSE	TV	Fri, Dec 5, 2003	9.98	9.98	9.77	9.87
2514	NYSE	TV	Thu, Dec 4, 2003	10.11	10.12	9.96	9.99
2513	NYSE	TV	Wed, Dec 3, 2003	10.16	10.24	10.07	10.09
2512	NYSE	TV	Tue, Dec 2, 2003	10.24	10.25	10.11	10.14
2511	NYSE	TV	Mon, Dec 1, 2003	10.23	10.37	10.23	10.30
2510	NYSE	TV	Fri, Nov 28, 2003	10.14	10.22	10.13	10.21
2509	NYSE	TV	Wed, Nov 26, 2003	10.05	10.28	10.00	10.14
2508	NYSE	TV	Tue, Nov 25, 2003	9.88	10.09	9.84	10.03
2507	NYSE	TV	Mon, Nov 24, 2003	9.85	9.93	9.65	9.88
2506	NYSE	TV	Fri, Nov 21, 2003	9.87	9.88	9.76	9.88
2505	NYSE	TV	Thu, Nov 20, 2003	9.96	9.96	9.76	9.87
2504	NYSE	TV	Wed, Nov 19, 2003	10.20	10.22	9.91	9.98
2503	NYSE	TV	Tue, Nov 18, 2003	10.25	10.32	10.19	10.23
2502	NYSE	TV	Mon, Nov 17, 2003	10.33	10.35	10.19	10.26
2501	NYSE	TV	Fri, Nov 14, 2003	10.73	10.77	10.44	10.44
2500	NYSE	TV	Thu, Nov 13, 2003	10.44	10.65	10.40	10.57
2499	NYSE	TV	Wed, Nov 12, 2003	10.03	10.44	10.02	10.44
2498	NYSE	TV	Tue, Nov 11, 2003	10.20	10.20	9.98	10.02
2497	NYSE	TV	Mon, Nov 10, 2003	10.42	10.42	10.16	10.20
2496	NYSE	TV	Fri, Nov 7, 2003	10.18	10.42	10.17	10.41
2495	NYSE	TV	Thu, Nov 6, 2003	10.01	10.18	9.95	10.16
2494	NYSE	TV	Wed, Nov 5, 2003	10.03	10.10	9.96	10.03
2493	NYSE	TV	Tue, Nov 4, 2003	10.03	10.19	9.99	10.03
2492	NYSE	TV	Mon, Nov 3, 2003	9.73	10.03	9.72	10.00
2491	NYSE	TV	Fri, Oct 31, 2003	9.61	9.70	9.59	9.69
2490	NYSE	TV	Thu, Oct 30, 2003	9.43	9.59	9.42	9.55
2489	NYSE	TV	Wed, Oct 29, 2003	9.52	9.52	9.41	9.43
2488	NYSE	TV	Tue, Oct 28, 2003	9.44	9.55	9.43	9.52
2487	NYSE	TV	Mon, Oct 27, 2003	9.30	9.47	9.27	9.44
2486	NYSE	TV	Fri, Oct 24, 2003	9.30	9.30	9.13	9.21
2485	NYSE	TV	Thu, Oct 23, 2003	9.14	9.33	9.12	9.30
2484	NYSE	TV	Wed, Oct 22, 2003	9.11	9.22	9.07	9.15
2483	NYSE	TV	Tue, Oct 21, 2003	8.99	9.17	8.96	9.16
2482	NYSE	TV	Mon, Oct 20, 2003	8.82	9.03	8.81	9.02
2481	NYSE	TV	Fri, Oct 17, 2003	8.94	8.98	8.77	8.80
2480	NYSE	TV	Thu, Oct 16, 2003	8.98	9.00	8.92	8.97
2479	NYSE	TV	Wed, Oct 15, 2003	9.13	9.14	8.94	9.00
2478	NYSE	TV	Tue, Oct 14, 2003	9.29	9.29	9.08	9.13
2477	NYSE	TV	Mon, Oct 13, 2003	9.34	9.37	9.28	9.30
2476	NYSE	TV	Fri, Oct 10, 2003	9.33	9.36	9.23	9.25
2475	NYSE	TV	Thu, Oct 9, 2003	9.05	9.35	9.05	9.33
2474	NYSE	TV	Wed, Oct 8, 2003	9.13	9.13	8.97	9.03
2473	NYSE	TV	Tue, Oct 7, 2003	9.00	9.16	8.95	9.15
2472	NYSE	TV	Mon, Oct 6, 2003	9.06	9.09	9.00	9.00
2471	NYSE	TV	Fri, Oct 3, 2003	9.00	9.18	9.00	9.06
2470	NYSE	TV	Thu, Oct 2, 2003	9.34	9.34	8.88	8.88
2469	NYSE	TV	Wed, Oct 1, 2003	9.20	9.39	9.12	9.36
2468	NYSE	TV	Tue, Sep 30, 2003	8.91	9.21	8.91	9.15
2467	NYSE	TV	Mon, Sep 29, 2003	9.01	9.07	8.83	9.01
2466	NYSE	TV	Fri, Sep 26, 2003	9.01	9.05	8.92	9.00
2465	NYSE	TV	Thu, Sep 25, 2003	9.20	9.21	8.93	8.99
2464	NYSE	TV	Wed, Sep 24, 2003	9.40	9.41	9.20	9.23
2463	NYSE	TV	Tue, Sep 23, 2003	9.38	9.41	9.35	9.40
2462	NYSE	TV	Mon, Sep 22, 2003	9.40	9.43	9.35	9.38
2461	NYSE	TV	Fri, Sep 19, 2003	9.62	9.62	9.49	9.54
2460	NYSE	TV	Thu, Sep 18, 2003	9.37	9.64	9.28	9.63
2459	NYSE	TV	Wed, Sep 17, 2003	9.45	9.49	9.34	9.37
2458	NYSE	TV	Tue, Sep 16, 2003	9.41	9.48	9.38	9.45
2457	NYSE	TV	Mon, Sep 15, 2003	9.46	9.47	9.38	9.43
2456	NYSE	TV	Fri, Sep 12, 2003	9.43	9.49	9.36	9.44
2455	NYSE	TV	Thu, Sep 11, 2003	9.55	9.55	9.39	9.48
2454	NYSE	TV	Wed, Sep 10, 2003	9.54	9.54	9.31	9.45
2453	NYSE	TV	Tue, Sep 9, 2003	9.60	9.60	9.43	9.46
2452	NYSE	TV	Mon, Sep 8, 2003	9.85	9.92	9.59	9.62
2451	NYSE	TV	Fri, Sep 5, 2003	9.87	9.89	9.80	9.83
2450	NYSE	TV	Thu, Sep 4, 2003	9.88	9.92	9.79	9.86
2449	NYSE	TV	Wed, Sep 3, 2003	9.80	10.06	9.80	9.96
2448	NYSE	TV	Tue, Sep 2, 2003	9.50	9.81	9.50	9.79
2447	NYSE	TV	Fri, Aug 29, 2003	9.20	9.38	9.20	9.38
2446	NYSE	TV	Thu, Aug 28, 2003	9.20	9.23	9.13	9.20
2445	NYSE	TV	Wed, Aug 27, 2003	9.00	9.18	9.00	9.14
2444	NYSE	TV	Tue, Aug 26, 2003	9.13	9.15	8.85	9.00
2443	NYSE	TV	Mon, Aug 25, 2003	9.33	9.33	9.14	9.20
2442	NYSE	TV	Fri, Aug 22, 2003	9.40	9.42	9.32	9.32
2441	NYSE	TV	Thu, Aug 21, 2003	9.26	9.41	9.26	9.40
2440	NYSE	TV	Wed, Aug 20, 2003	9.35	9.37	9.20	9.26
2439	NYSE	TV	Tue, Aug 19, 2003	9.44	9.45	9.31	9.38
2438	NYSE	TV	Mon, Aug 18, 2003	9.42	9.50	9.39	9.43
2437	NYSE	TV	Fri, Aug 15, 2003	9.45	9.48	9.38	9.42
2436	NYSE	TV	Thu, Aug 14, 2003	9.18	9.45	9.13	9.43
2435	NYSE	TV	Wed, Aug 13, 2003	9.13	9.26	9.08	9.21
2434	NYSE	TV	Tue, Aug 12, 2003	9.14	9.15	9.04	9.13
2433	NYSE	TV	Mon, Aug 11, 2003	9.12	9.19	9.08	9.12
2432	NYSE	TV	Fri, Aug 8, 2003	9.01	9.19	9.01	9.12
2431	NYSE	TV	Thu, Aug 7, 2003	8.95	9.01	8.88	8.98
2430	NYSE	TV	Wed, Aug 6, 2003	9.04	9.10	8.93	8.99
2429	NYSE	TV	Tue, Aug 5, 2003	9.26	9.26	9.06	9.06
2428	NYSE	TV	Mon, Aug 4, 2003	9.31	9.33	9.18	9.26
2427	NYSE	TV	Fri, Aug 1, 2003	9.30	9.30	9.22	9.28
2426	NYSE	TV	Thu, Jul 31, 2003	9.22	9.46	9.22	9.38
2425	NYSE	TV	Wed, Jul 30, 2003	9.09	9.36	9.09	9.26
2424	NYSE	TV	Tue, Jul 29, 2003	9.11	9.11	8.94	9.01
2423	NYSE	TV	Mon, Jul 28, 2003	9.17	9.23	9.10	9.11
2422	NYSE	TV	Fri, Jul 25, 2003	9.03	9.20	8.97	9.18
2421	NYSE	TV	Thu, Jul 24, 2003	9.19	9.23	9.03	9.03
2420	NYSE	TV	Wed, Jul 23, 2003	9.28	9.28	9.10	9.19
2419	NYSE	TV	Tue, Jul 22, 2003	9.15	9.37	9.08	9.25
2418	NYSE	TV	Mon, Jul 21, 2003	9.29	9.29	9.07	9.15
2417	NYSE	TV	Fri, Jul 18, 2003	9.05	9.36	9.01	9.35
2416	NYSE	TV	Thu, Jul 17, 2003	8.75	8.97	8.74	8.97
2415	NYSE	TV	Wed, Jul 16, 2003	8.54	8.54	8.39	8.44
2414	NYSE	TV	Tue, Jul 15, 2003	8.65	8.65	8.39	8.39
2413	NYSE	TV	Mon, Jul 14, 2003	8.55	8.68	8.55	8.62
2412	NYSE	TV	Fri, Jul 11, 2003	8.50	8.57	8.47	8.50
2411	NYSE	TV	Thu, Jul 10, 2003	8.68	8.68	8.41	8.50
2410	NYSE	TV	Wed, Jul 9, 2003	8.70	8.74	8.64	8.70
2409	NYSE	TV	Tue, Jul 8, 2003	8.58	8.74	8.58	8.72
2408	NYSE	TV	Mon, Jul 7, 2003	8.51	8.67	8.51	8.65
2407	NYSE	TV	Thu, Jul 3, 2003	8.62	8.65	8.54	8.54
2406	NYSE	TV	Wed, Jul 2, 2003	8.62	8.72	8.59	8.68
2405	NYSE	TV	Tue, Jul 1, 2003	8.56	8.63	8.49	8.62
2404	NYSE	TV	Mon, Jun 30, 2003	8.60	8.73	8.57	8.63
2403	NYSE	TV	Fri, Jun 27, 2003	8.53	8.66	8.53	8.57
2402	NYSE	TV	Thu, Jun 26, 2003	8.48	8.58	8.48	8.53
2401	NYSE	TV	Wed, Jun 25, 2003	8.58	8.72	8.47	8.47
2400	NYSE	TV	Tue, Jun 24, 2003	8.44	8.69	8.44	8.67
2399	NYSE	TV	Mon, Jun 23, 2003	8.62	8.62	8.44	8.44
2398	NYSE	TV	Fri, Jun 20, 2003	8.66	8.70	8.55	8.64
2397	NYSE	TV	Thu, Jun 19, 2003	8.73	8.75	8.63	8.63
2396	NYSE	TV	Wed, Jun 18, 2003	8.84	8.84	8.71	8.73
2395	NYSE	TV	Tue, Jun 17, 2003	8.78	8.90	8.68	8.86
2394	NYSE	TV	Mon, Jun 16, 2003	8.63	8.78	8.55	8.75
2393	NYSE	TV	Fri, Jun 13, 2003	8.64	8.67	8.54	8.56
2392	NYSE	TV	Thu, Jun 12, 2003	8.56	8.69	8.53	8.66
2391	NYSE	TV	Wed, Jun 11, 2003	8.24	8.50	8.21	8.50
2390	NYSE	TV	Tue, Jun 10, 2003	8.11	8.29	8.11	8.23
2389	NYSE	TV	Mon, Jun 9, 2003	8.24	8.24	8.07	8.11
2388	NYSE	TV	Fri, Jun 6, 2003	8.29	8.56	8.16	8.24
2387	NYSE	TV	Thu, Jun 5, 2003	7.90	8.30	7.82	8.23
2386	NYSE	TV	Wed, Jun 4, 2003	7.89	8.01	7.86	7.87
2385	NYSE	TV	Tue, Jun 3, 2003	7.91	7.98	7.86	7.89
2384	NYSE	TV	Mon, Jun 2, 2003	7.78	8.03	7.78	7.90
2383	NYSE	TV	Fri, May 30, 2003	7.69	7.80	7.68	7.71
2382	NYSE	TV	Thu, May 29, 2003	7.77	7.89	7.67	7.69
2381	NYSE	TV	Wed, May 28, 2003	7.64	7.83	7.63	7.78
2380	NYSE	TV	Tue, May 27, 2003	7.41	7.58	7.35	7.58
2379	NYSE	TV	Fri, May 23, 2003	7.29	7.41	7.26	7.41
2378	NYSE	TV	Thu, May 22, 2003	7.30	7.38	7.28	7.28
2377	NYSE	TV	Wed, May 21, 2003	7.20	7.28	7.09	7.28
2376	NYSE	TV	Tue, May 20, 2003	7.28	7.39	7.15	7.20
2375	NYSE	TV	Mon, May 19, 2003	7.55	7.55	7.26	7.26
2374	NYSE	TV	Fri, May 16, 2003	7.61	7.65	7.49	7.56
2373	NYSE	TV	Thu, May 15, 2003	7.54	7.69	7.54	7.60
2372	NYSE	TV	Wed, May 14, 2003	7.47	7.57	7.44	7.55
2371	NYSE	TV	Tue, May 13, 2003	7.51	7.60	7.46	7.47
2370	NYSE	TV	Mon, May 12, 2003	7.49	7.60	7.44	7.58
2369	NYSE	TV	Fri, May 9, 2003	7.50	7.59	7.42	7.53
2368	NYSE	TV	Thu, May 8, 2003	7.63	7.63	7.34	7.37
2367	NYSE	TV	Wed, May 7, 2003	7.66	7.81	7.61	7.69
2366	NYSE	TV	Tue, May 6, 2003	7.63	7.77	7.62	7.66
2365	NYSE	TV	Mon, May 5, 2003	7.65	7.81	7.57	7.64
2364	NYSE	TV	Fri, May 2, 2003	7.44	7.65	7.42	7.65
2363	NYSE	TV	Thu, May 1, 2003	7.58	7.58	7.36	7.41
2362	NYSE	TV	Wed, Apr 30, 2003	7.65	7.73	7.59	7.59
2361	NYSE	TV	Tue, Apr 29, 2003	7.48	7.73	7.48	7.59
2360	NYSE	TV	Mon, Apr 28, 2003	7.18	7.47	7.03	7.45
2359	NYSE	TV	Fri, Apr 25, 2003	7.21	7.21	7.12	7.18
2358	NYSE	TV	Thu, Apr 24, 2003	7.32	7.32	7.16	7.23
2357	NYSE	TV	Wed, Apr 23, 2003	7.25	7.47	7.25	7.34
2356	NYSE	TV	Tue, Apr 22, 2003	7.15	7.27	7.01	7.25
2355	NYSE	TV	Mon, Apr 21, 2003	6.98	7.11	6.95	7.09
2354	NYSE	TV	Thu, Apr 17, 2003	6.94	7.02	6.89	6.95
2353	NYSE	TV	Wed, Apr 16, 2003	7.10	7.10	6.93	6.94
2352	NYSE	TV	Tue, Apr 15, 2003	6.78	7.04	6.78	7.04
2351	NYSE	TV	Mon, Apr 14, 2003	6.68	6.84	6.68	6.79
2350	NYSE	TV	Fri, Apr 11, 2003	6.68	6.76	6.64	6.66
2349	NYSE	TV	Thu, Apr 10, 2003	6.75	6.75	6.62	6.66
2348	NYSE	TV	Wed, Apr 9, 2003	6.93	7.06	6.79	6.79
2347	NYSE	TV	Tue, Apr 8, 2003	6.98	7.00	6.89	6.91
2346	NYSE	TV	Mon, Apr 7, 2003	6.80	7.04	6.79	6.96
2345	NYSE	TV	Fri, Apr 4, 2003	6.63	6.69	6.57	6.64
2344	NYSE	TV	Thu, Apr 3, 2003	6.58	6.63	6.50	6.54
2343	NYSE	TV	Wed, Apr 2, 2003	6.48	6.66	6.48	6.55
2342	NYSE	TV	Tue, Apr 1, 2003	6.29	6.44	6.22	6.40
2341	NYSE	TV	Mon, Mar 31, 2003	6.33	6.33	6.23	6.29
2340	NYSE	TV	Fri, Mar 28, 2003	6.40	6.46	6.36	6.39
2339	NYSE	TV	Thu, Mar 27, 2003	6.41	6.47	6.33	6.43
2338	NYSE	TV	Wed, Mar 26, 2003	6.50	6.50	6.40	6.43
2337	NYSE	TV	Tue, Mar 25, 2003	6.43	6.56	6.43	6.50
2336	NYSE	TV	Mon, Mar 24, 2003	6.63	6.63	6.42	6.44
2335	NYSE	TV	Fri, Mar 21, 2003	6.40	6.85	6.36	6.84
2334	NYSE	TV	Thu, Mar 20, 2003	6.38	6.45	6.29	6.38
2333	NYSE	TV	Wed, Mar 19, 2003	6.34	6.38	6.24	6.38
2332	NYSE	TV	Tue, Mar 18, 2003	6.26	6.36	6.25	6.36
2331	NYSE	TV	Mon, Mar 17, 2003	6.04	6.25	5.95	6.23
2330	NYSE	TV	Fri, Mar 14, 2003	5.99	6.13	5.94	6.07
2329	NYSE	TV	Thu, Mar 13, 2003	5.90	6.03	5.90	6.00
2328	NYSE	TV	Wed, Mar 12, 2003	5.80	5.83	5.70	5.82
2327	NYSE	TV	Tue, Mar 11, 2003	5.83	5.92	5.83	5.84
2326	NYSE	TV	Mon, Mar 10, 2003	5.90	5.91	5.82	5.83
2325	NYSE	TV	Fri, Mar 7, 2003	5.90	5.96	5.86	5.91
2324	NYSE	TV	Thu, Mar 6, 2003	5.93	5.99	5.87	5.93
2323	NYSE	TV	Wed, Mar 5, 2003	6.02	6.10	5.95	6.01
2322	NYSE	TV	Tue, Mar 4, 2003	6.11	6.11	6.00	6.01
2321	NYSE	TV	Mon, Mar 3, 2003	6.10	6.18	6.07	6.08
2320	NYSE	TV	Fri, Feb 28, 2003	5.99	6.08	5.98	6.05
2319	NYSE	TV	Thu, Feb 27, 2003	6.05	6.13	5.96	5.97
2318	NYSE	TV	Wed, Feb 26, 2003	6.03	6.13	5.96	6.04
2317	NYSE	TV	Tue, Feb 25, 2003	6.00	6.03	5.81	6.03
2316	NYSE	TV	Mon, Feb 24, 2003	6.14	6.16	6.04	6.04
2315	NYSE	TV	Fri, Feb 21, 2003	6.12	6.22	6.04	6.19
2314	NYSE	TV	Thu, Feb 20, 2003	6.14	6.21	6.10	6.11
2313	NYSE	TV	Wed, Feb 19, 2003	6.11	6.13	6.03	6.09
2312	NYSE	TV	Tue, Feb 18, 2003	5.97	6.19	5.95	6.11
2311	NYSE	TV	Fri, Feb 14, 2003	5.87	5.87	5.77	5.84
2310	NYSE	TV	Thu, Feb 13, 2003	5.89	5.89	5.72	5.84
2309	NYSE	TV	Wed, Feb 12, 2003	6.00	6.00	5.88	5.88
2308	NYSE	TV	Tue, Feb 11, 2003	6.00	6.15	5.98	5.98
2307	NYSE	TV	Mon, Feb 10, 2003	6.14	6.17	6.04	6.10
2306	NYSE	TV	Fri, Feb 7, 2003	6.22	6.25	6.07	6.14
2305	NYSE	TV	Thu, Feb 6, 2003	6.14	6.21	6.09	6.19
2304	NYSE	TV	Wed, Feb 5, 2003	6.23	6.30	6.13	6.14
2303	NYSE	TV	Tue, Feb 4, 2003	6.31	6.31	6.16	6.19
2302	NYSE	TV	Mon, Feb 3, 2003	6.39	6.41	6.32	6.36
2301	NYSE	TV	Fri, Jan 31, 2003	6.25	6.39	6.22	6.39
2300	NYSE	TV	Thu, Jan 30, 2003	6.44	6.45	6.23	6.25
2299	NYSE	TV	Wed, Jan 29, 2003	6.42	6.44	6.24	6.40
2298	NYSE	TV	Tue, Jan 28, 2003	6.49	6.49	6.26	6.42
2297	NYSE	TV	Mon, Jan 27, 2003	6.58	6.58	6.42	6.45
2296	NYSE	TV	Fri, Jan 24, 2003	6.81	6.86	6.54	6.58
2295	NYSE	TV	Thu, Jan 23, 2003	6.78	6.82	6.68	6.82
2294	NYSE	TV	Wed, Jan 22, 2003	6.78	6.78	6.67	6.72
2293	NYSE	TV	Tue, Jan 21, 2003	7.01	7.03	6.75	6.81
2292	NYSE	TV	Fri, Jan 17, 2003	7.18	7.18	7.00	7.01
2291	NYSE	TV	Thu, Jan 16, 2003	7.27	7.30	7.14	7.22
2290	NYSE	TV	Wed, Jan 15, 2003	7.49	7.50	7.23	7.26
2289	NYSE	TV	Tue, Jan 14, 2003	7.35	7.49	7.29	7.49
2288	NYSE	TV	Mon, Jan 13, 2003	7.41	7.48	7.34	7.36
2287	NYSE	TV	Fri, Jan 10, 2003	7.39	7.58	7.35	7.38
2286	NYSE	TV	Thu, Jan 9, 2003	7.26	7.43	7.26	7.43
2285	NYSE	TV	Wed, Jan 8, 2003	7.45	7.45	7.24	7.24
2284	NYSE	TV	Tue, Jan 7, 2003	7.43	7.50	7.36	7.45
2283	NYSE	TV	Mon, Jan 6, 2003	7.40	7.52	7.36	7.45
2282	NYSE	TV	Fri, Jan 3, 2003	7.29	7.41	7.24	7.40
2281	NYSE	TV	Thu, Jan 2, 2003	7.00	7.32	6.99	7.28
2280	NYSE	TV	Tue, Dec 31, 2002	6.83	7.01	6.80	6.98
2279	NYSE	TV	Mon, Dec 30, 2002	7.02	7.02	6.81	6.90
2278	NYSE	TV	Fri, Dec 27, 2002	7.21	7.23	7.02	7.04
2277	NYSE	TV	Thu, Dec 26, 2002	7.26	7.33	7.17	7.19
2276	NYSE	TV	Tue, Dec 24, 2002	7.29	7.30	7.17	7.26
2275	NYSE	TV	Mon, Dec 23, 2002	7.18	7.34	7.18	7.31
2274	NYSE	TV	Fri, Dec 20, 2002	7.28	7.38	7.23	7.27
2273	NYSE	TV	Thu, Dec 19, 2002	7.21	7.38	7.19	7.24
2272	NYSE	TV	Wed, Dec 18, 2002	7.38	7.38	7.17	7.22
2271	NYSE	TV	Tue, Dec 17, 2002	7.40	7.43	7.34	7.39
2270	NYSE	TV	Mon, Dec 16, 2002	7.36	7.45	7.29	7.39
2269	NYSE	TV	Fri, Dec 13, 2002	7.53	7.53	7.35	7.35
2268	NYSE	TV	Thu, Dec 12, 2002	7.51	7.59	7.49	7.56
2267	NYSE	TV	Wed, Dec 11, 2002	7.45	7.61	7.38	7.50
2266	NYSE	TV	Tue, Dec 10, 2002	7.18	7.44	7.13	7.44
2265	NYSE	TV	Mon, Dec 9, 2002	7.36	7.36	7.15	7.19
2264	NYSE	TV	Fri, Dec 6, 2002	7.17	7.38	7.12	7.36
2263	NYSE	TV	Thu, Dec 5, 2002	7.41	7.44	7.28	7.37
2262	NYSE	TV	Wed, Dec 4, 2002	7.64	7.64	7.35	7.44
2261	NYSE	TV	Tue, Dec 3, 2002	7.58	7.80	7.54	7.68
2260	NYSE	TV	Mon, Dec 2, 2002	7.50	7.71	7.50	7.64
2259	NYSE	TV	Fri, Nov 29, 2002	7.35	7.42	7.31	7.36
2258	NYSE	TV	Wed, Nov 27, 2002	6.94	7.34	6.94	7.30
2257	NYSE	TV	Tue, Nov 26, 2002	7.03	7.03	6.92	6.92
2256	NYSE	TV	Mon, Nov 25, 2002	6.94	7.07	6.92	7.05
2255	NYSE	TV	Fri, Nov 22, 2002	6.86	7.00	6.86	6.92
2254	NYSE	TV	Thu, Nov 21, 2002	6.93	7.01	6.82	6.90
2253	NYSE	TV	Wed, Nov 20, 2002	6.63	6.94	6.54	6.80
2252	NYSE	TV	Tue, Nov 19, 2002	6.87	6.87	6.58	6.63
2251	NYSE	TV	Mon, Nov 18, 2002	7.03	7.05	6.87	6.87
2250	NYSE	TV	Fri, Nov 15, 2002	6.99	7.11	6.98	7.01
2249	NYSE	TV	Thu, Nov 14, 2002	7.01	7.05	6.94	6.99
2248	NYSE	TV	Wed, Nov 13, 2002	6.98	6.98	6.79	6.93
2247	NYSE	TV	Tue, Nov 12, 2002	6.91	7.03	6.83	7.00
2246	NYSE	TV	Mon, Nov 11, 2002	7.27	7.27	6.85	6.85
2245	NYSE	TV	Fri, Nov 8, 2002	7.19	7.29	7.15	7.27
2244	NYSE	TV	Thu, Nov 7, 2002	7.59	7.59	7.13	7.54
2243	NYSE	TV	Wed, Nov 6, 2002	7.44	7.65	7.32	7.60
2242	NYSE	TV	Tue, Nov 5, 2002	7.36	7.42	7.26	7.36
2241	NYSE	TV	Mon, Nov 4, 2002	7.26	7.51	7.26	7.35
2240	NYSE	TV	Fri, Nov 1, 2002	7.03	7.22	6.95	7.19
2239	NYSE	TV	Thu, Oct 31, 2002	7.08	7.20	6.99	7.03
2238	NYSE	TV	Wed, Oct 30, 2002	7.04	7.17	6.95	7.13
2237	NYSE	TV	Tue, Oct 29, 2002	7.14	7.24	6.91	6.97
2236	NYSE	TV	Mon, Oct 28, 2002	7.20	7.30	7.14	7.20
2235	NYSE	TV	Fri, Oct 25, 2002	7.07	7.18	6.99	7.14
2234	NYSE	TV	Thu, Oct 24, 2002	7.39	7.41	7.01	7.07
2233	NYSE	TV	Wed, Oct 23, 2002	7.13	7.33	7.06	7.28
2232	NYSE	TV	Tue, Oct 22, 2002	7.21	7.28	7.00	7.13
2231	NYSE	TV	Mon, Oct 21, 2002	6.93	7.29	6.90	7.25
2230	NYSE	TV	Fri, Oct 18, 2002	6.93	7.12	6.79	6.95
2229	NYSE	TV	Thu, Oct 17, 2002	7.06	7.06	6.89	6.97
2228	NYSE	TV	Wed, Oct 16, 2002	6.78	6.85	6.67	6.75
2227	NYSE	TV	Tue, Oct 15, 2002	6.63	6.88	6.63	6.86
2226	NYSE	TV	Mon, Oct 14, 2002	6.47	6.58	6.36	6.42
2225	NYSE	TV	Fri, Oct 11, 2002	6.55	6.55	6.33	6.53
2224	NYSE	TV	Thu, Oct 10, 2002	6.06	6.31	5.97	6.29
2223	NYSE	TV	Wed, Oct 9, 2002	6.27	6.27	6.05	6.08
2222	NYSE	TV	Tue, Oct 8, 2002	6.32	6.40	6.16	6.26
2221	NYSE	TV	Mon, Oct 7, 2002	6.45	6.50	6.21	6.25
2220	NYSE	TV	Fri, Oct 4, 2002	6.81	6.81	6.43	6.49
2219	NYSE	TV	Thu, Oct 3, 2002	6.55	6.79	6.54	6.66
2218	NYSE	TV	Wed, Oct 2, 2002	6.61	6.93	6.54	6.54
2217	NYSE	TV	Tue, Oct 1, 2002	6.40	6.72	6.33	6.61
2216	NYSE	TV	Mon, Sep 30, 2002	6.54	6.54	6.26	6.37
2215	NYSE	TV	Fri, Sep 27, 2002	6.80	6.87	6.50	6.57
2214	NYSE	TV	Thu, Sep 26, 2002	6.74	7.01	6.71	6.81
2213	NYSE	TV	Wed, Sep 25, 2002	6.40	6.64	6.29	6.53
2212	NYSE	TV	Tue, Sep 24, 2002	6.44	6.59	6.30	6.30
2211	NYSE	TV	Mon, Sep 23, 2002	6.61	6.61	6.34	6.50
2210	NYSE	TV	Fri, Sep 20, 2002	6.56	6.65	6.45	6.61
2209	NYSE	TV	Thu, Sep 19, 2002	6.88	6.94	6.45	6.50
2208	NYSE	TV	Wed, Sep 18, 2002	7.18	7.23	6.97	7.02
2207	NYSE	TV	Tue, Sep 17, 2002	7.44	7.48	7.22	7.25
2206	NYSE	TV	Mon, Sep 16, 2002	7.40	7.44	7.24	7.33
2205	NYSE	TV	Fri, Sep 13, 2002	7.44	7.45	7.36	7.40
2204	NYSE	TV	Thu, Sep 12, 2002	7.71	7.71	7.44	7.49
2203	NYSE	TV	Wed, Sep 11, 2002	7.79	7.88	7.71	7.71
2202	NYSE	TV	Tue, Sep 10, 2002	7.60	7.77	7.54	7.73
2201	NYSE	TV	Mon, Sep 9, 2002	7.49	7.67	7.37	7.53
2200	NYSE	TV	Fri, Sep 6, 2002	7.21	7.59	7.21	7.53
2199	NYSE	TV	Thu, Sep 5, 2002	7.41	7.41	7.14	7.15
2198	NYSE	TV	Wed, Sep 4, 2002	7.54	7.57	7.17	7.47
2197	NYSE	TV	Tue, Sep 3, 2002	7.65	7.65	7.53	7.53
2196	NYSE	TV	Fri, Aug 30, 2002	7.97	8.15	7.83	7.94
2195	NYSE	TV	Thu, Aug 29, 2002	7.50	8.00	7.44	7.99
2194	NYSE	TV	Wed, Aug 28, 2002	8.05	8.05	7.64	7.70
2193	NYSE	TV	Tue, Aug 27, 2002	8.51	8.56	8.05	8.11
2192	NYSE	TV	Mon, Aug 26, 2002	7.99	8.48	7.99	8.48
2191	NYSE	TV	Fri, Aug 23, 2002	8.30	8.30	7.97	7.97
2190	NYSE	TV	Thu, Aug 22, 2002	8.41	8.49	8.15	8.36
2189	NYSE	TV	Wed, Aug 21, 2002	8.11	8.53	8.11	8.53
2188	NYSE	TV	Tue, Aug 20, 2002	8.36	8.36	7.95	8.05
2187	NYSE	TV	Mon, Aug 19, 2002	8.29	8.46	8.26	8.43
2186	NYSE	TV	Fri, Aug 16, 2002	7.99	8.36	7.80	8.25
2185	NYSE	TV	Thu, Aug 15, 2002	7.53	8.03	7.45	8.01
2184	NYSE	TV	Wed, Aug 14, 2002	7.15	7.48	7.05	7.47
2183	NYSE	TV	Tue, Aug 13, 2002	7.24	7.40	7.08	7.10
2182	NYSE	TV	Mon, Aug 12, 2002	7.06	7.43	7.00	7.24
2181	NYSE	TV	Fri, Aug 9, 2002	7.13	7.17	7.06	7.13
2180	NYSE	TV	Thu, Aug 8, 2002	6.85	7.34	6.70	7.32
2179	NYSE	TV	Wed, Aug 7, 2002	7.19	7.19	6.77	7.02
2178	NYSE	TV	Tue, Aug 6, 2002	6.68	7.05	6.68	6.93
2177	NYSE	TV	Mon, Aug 5, 2002	6.73	6.76	6.38	6.38
2176	NYSE	TV	Fri, Aug 2, 2002	7.18	7.25	6.57	6.72
2175	NYSE	TV	Thu, Aug 1, 2002	7.53	7.53	7.12	7.16
2174	NYSE	TV	Wed, Jul 31, 2002	7.70	7.71	7.56	7.56
2173	NYSE	TV	Tue, Jul 30, 2002	7.76	8.04	7.55	7.70
2172	NYSE	TV	Mon, Jul 29, 2002	7.40	7.84	7.40	7.82
2171	NYSE	TV	Fri, Jul 26, 2002	7.66	7.68	7.09	7.28
2170	NYSE	TV	Thu, Jul 25, 2002	8.34	8.36	7.40	7.65
2169	NYSE	TV	Wed, Jul 24, 2002	7.63	8.37	7.62	8.34
2168	NYSE	TV	Tue, Jul 23, 2002	8.54	8.61	7.91	8.01
2167	NYSE	TV	Mon, Jul 22, 2002	8.74	8.88	8.43	8.50
2166	NYSE	TV	Fri, Jul 19, 2002	8.95	8.98	8.73	8.74
2165	NYSE	TV	Thu, Jul 18, 2002	8.90	9.20	8.85	8.98
2164	NYSE	TV	Wed, Jul 17, 2002	8.93	9.03	8.78	8.90
2163	NYSE	TV	Tue, Jul 16, 2002	9.05	9.21	8.75	8.77
2162	NYSE	TV	Mon, Jul 15, 2002	9.07	9.13	8.80	9.13
2161	NYSE	TV	Fri, Jul 12, 2002	8.94	9.25	8.91	9.05
2160	NYSE	TV	Thu, Jul 11, 2002	8.75	8.95	8.52	8.94
2159	NYSE	TV	Wed, Jul 10, 2002	9.05	9.05	8.71	8.75
2158	NYSE	TV	Tue, Jul 9, 2002	9.25	9.45	8.95	8.99
2157	NYSE	TV	Mon, Jul 8, 2002	9.33	9.38	9.15	9.25
2156	NYSE	TV	Fri, Jul 5, 2002	8.99	9.30	8.99	9.23
2155	NYSE	TV	Wed, Jul 3, 2002	8.91	9.00	8.63	8.92
2154	NYSE	TV	Tue, Jul 2, 2002	9.14	9.14	8.71	8.90
2153	NYSE	TV	Mon, Jul 1, 2002	9.36	9.41	9.03	9.14
2152	NYSE	TV	Fri, Jun 28, 2002	9.28	9.60	9.28	9.35
2151	NYSE	TV	Thu, Jun 27, 2002	9.10	9.40	9.09	9.26
2150	NYSE	TV	Wed, Jun 26, 2002	9.31	9.31	8.80	9.00
2149	NYSE	TV	Tue, Jun 25, 2002	9.44	9.58	9.23	9.35
2148	NYSE	TV	Mon, Jun 24, 2002	9.50	9.56	9.32	9.41
2147	NYSE	TV	Fri, Jun 21, 2002	9.88	9.88	9.46	9.51
2146	NYSE	TV	Thu, Jun 20, 2002	10.14	10.24	9.82	9.86
2145	NYSE	TV	Wed, Jun 19, 2002	10.25	10.56	10.13	10.14
2144	NYSE	TV	Tue, Jun 18, 2002	10.23	10.38	10.23	10.28
2143	NYSE	TV	Mon, Jun 17, 2002	10.25	10.37	10.21	10.23
2142	NYSE	TV	Fri, Jun 14, 2002	10.10	10.30	9.97	10.19
2141	NYSE	TV	Thu, Jun 13, 2002	9.70	10.26	9.69	10.10
2140	NYSE	TV	Wed, Jun 12, 2002	9.96	9.98	9.59	9.70
2139	NYSE	TV	Tue, Jun 11, 2002	10.08	10.28	9.95	9.95
2138	NYSE	TV	Mon, Jun 10, 2002	10.19	10.19	10.01	10.08
2137	NYSE	TV	Fri, Jun 7, 2002	9.88	10.22	9.75	10.13
2136	NYSE	TV	Thu, Jun 6, 2002	10.19	10.19	9.85	9.88
2135	NYSE	TV	Wed, Jun 5, 2002	10.13	10.30	10.09	10.19
2134	NYSE	TV	Tue, Jun 4, 2002	10.25	10.26	10.05	10.13
2133	NYSE	TV	Mon, Jun 3, 2002	10.43	10.60	10.25	10.28
2132	NYSE	TV	Fri, May 31, 2002	10.28	10.53	10.28	10.49
2131	NYSE	TV	Thu, May 30, 2002	10.44	10.44	10.11	10.28
2130	NYSE	TV	Wed, May 29, 2002	10.75	10.76	10.45	10.49
2129	NYSE	TV	Tue, May 28, 2002	10.78	10.80	10.72	10.77
2128	NYSE	TV	Fri, May 24, 2002	10.68	10.83	10.68	10.78
2127	NYSE	TV	Thu, May 23, 2002	10.64	10.74	10.54	10.68
2126	NYSE	TV	Wed, May 22, 2002	10.69	10.74	10.51	10.61
2125	NYSE	TV	Tue, May 21, 2002	10.86	10.95	10.63	10.70
2124	NYSE	TV	Mon, May 20, 2002	10.91	10.95	10.75	10.78
2123	NYSE	TV	Fri, May 17, 2002	10.99	11.18	10.86	10.90
2122	NYSE	TV	Thu, May 16, 2002	11.02	11.10	10.86	11.00
2121	NYSE	TV	Wed, May 15, 2002	10.55	11.05	10.44	10.96
2120	NYSE	TV	Tue, May 14, 2002	10.58	10.68	10.58	10.61
2119	NYSE	TV	Mon, May 13, 2002	10.60	10.73	10.42	10.54
2118	NYSE	TV	Fri, May 10, 2002	10.85	10.85	10.53	10.60
2117	NYSE	TV	Thu, May 9, 2002	11.03	11.04	10.85	10.87
2116	NYSE	TV	Wed, May 8, 2002	10.85	11.12	10.83	11.06
2115	NYSE	TV	Tue, May 7, 2002	11.00	11.08	10.73	10.80
2114	NYSE	TV	Mon, May 6, 2002	11.20	11.21	11.04	11.05
2113	NYSE	TV	Fri, May 3, 2002	11.18	11.18	11.03	11.18
2112	NYSE	TV	Thu, May 2, 2002	11.25	11.41	11.16	11.20
2111	NYSE	TV	Wed, May 1, 2002	11.30	11.30	11.13	11.23
2110	NYSE	TV	Tue, Apr 30, 2002	11.14	11.38	11.14	11.30
2109	NYSE	TV	Mon, Apr 29, 2002	11.51	11.51	11.03	11.20
2108	NYSE	TV	Fri, Apr 26, 2002	11.56	11.58	11.38	11.45
2107	NYSE	TV	Thu, Apr 25, 2002	11.68	11.68	11.40	11.47
2106	NYSE	TV	Wed, Apr 24, 2002	11.65	11.90	11.65	11.74
2105	NYSE	TV	Tue, Apr 23, 2002	11.83	11.83	11.66	11.71
2104	NYSE	TV	Mon, Apr 22, 2002	11.90	11.90	11.77	11.83
2103	NYSE	TV	Fri, Apr 19, 2002	11.96	12.03	11.87	11.98
2102	NYSE	TV	Thu, Apr 18, 2002	12.08	12.19	11.88	11.94
2101	NYSE	TV	Wed, Apr 17, 2002	12.15	12.20	12.00	12.06
2100	NYSE	TV	Tue, Apr 16, 2002	12.18	12.24	12.12	12.16
2099	NYSE	TV	Mon, Apr 15, 2002	11.97	12.13	11.97	12.01
2098	NYSE	TV	Fri, Apr 12, 2002	12.03	12.09	11.95	12.00
2097	NYSE	TV	Thu, Apr 11, 2002	11.91	12.12	11.91	11.97
2096	NYSE	TV	Wed, Apr 10, 2002	11.66	11.94	11.65	11.88
2095	NYSE	TV	Tue, Apr 9, 2002	11.63	11.63	11.38	11.61
2094	NYSE	TV	Mon, Apr 8, 2002	11.58	11.65	11.50	11.60
2093	NYSE	TV	Fri, Apr 5, 2002	11.50	11.71	11.46	11.71
2092	NYSE	TV	Thu, Apr 4, 2002	11.40	11.55	11.33	11.50
2091	NYSE	TV	Wed, Apr 3, 2002	11.69	11.74	11.39	11.40
2090	NYSE	TV	Tue, Apr 2, 2002	11.92	11.92	11.65	11.68
2089	NYSE	TV	Mon, Apr 1, 2002	12.13	12.13	11.94	11.97
2088	NYSE	TV	Thu, Mar 28, 2002	11.95	12.20	11.95	12.13
2087	NYSE	TV	Wed, Mar 27, 2002	11.85	12.00	11.75	12.00
2086	NYSE	TV	Tue, Mar 26, 2002	11.75	12.00	11.73	11.83
2085	NYSE	TV	Mon, Mar 25, 2002	11.81	11.98	11.72	11.80
2084	NYSE	TV	Fri, Mar 22, 2002	11.74	12.02	11.73	11.81
2083	NYSE	TV	Thu, Mar 21, 2002	11.77	11.89	11.69	11.83
2082	NYSE	TV	Wed, Mar 20, 2002	12.11	12.11	11.73	11.75
2081	NYSE	TV	Tue, Mar 19, 2002	12.10	12.27	11.99	12.13
2080	NYSE	TV	Mon, Mar 18, 2002	11.73	12.07	11.72	12.00
2079	NYSE	TV	Fri, Mar 15, 2002	11.37	11.66	11.37	11.60
2078	NYSE	TV	Thu, Mar 14, 2002	11.28	11.51	11.28	11.35
2077	NYSE	TV	Wed, Mar 13, 2002	11.59	11.68	11.45	11.46
2076	NYSE	TV	Tue, Mar 12, 2002	11.58	11.60	11.39	11.53
2075	NYSE	TV	Mon, Mar 11, 2002	11.74	11.74	11.58	11.62
2074	NYSE	TV	Fri, Mar 8, 2002	11.43	11.82	11.43	11.76
2073	NYSE	TV	Thu, Mar 7, 2002	11.54	11.60	11.28	11.30
2072	NYSE	TV	Wed, Mar 6, 2002	11.38	11.59	11.32	11.54
2071	NYSE	TV	Tue, Mar 5, 2002	11.25	11.60	11.25	11.32
2070	NYSE	TV	Mon, Mar 4, 2002	11.16	11.37	11.01	11.25
2069	NYSE	TV	Fri, Mar 1, 2002	10.88	11.15	10.85	11.11
2068	NYSE	TV	Thu, Feb 28, 2002	10.84	11.00	10.72	10.78
2067	NYSE	TV	Wed, Feb 27, 2002	10.44	10.77	10.43	10.74
2066	NYSE	TV	Tue, Feb 26, 2002	10.03	10.28	9.95	10.19
2065	NYSE	TV	Mon, Feb 25, 2002	9.58	9.95	9.58	9.95
2064	NYSE	TV	Fri, Feb 22, 2002	9.78	9.91	9.33	9.60
2063	NYSE	TV	Thu, Feb 21, 2002	9.89	10.00	9.78	9.81
2062	NYSE	TV	Wed, Feb 20, 2002	10.42	10.42	9.82	9.89
2061	NYSE	TV	Tue, Feb 19, 2002	10.48	10.54	10.41	10.42
2060	NYSE	TV	Fri, Feb 15, 2002	10.51	10.60	10.35	10.58
2059	NYSE	TV	Thu, Feb 14, 2002	10.65	10.81	10.44	10.45
2058	NYSE	TV	Wed, Feb 13, 2002	10.69	10.69	10.43	10.63
2057	NYSE	TV	Tue, Feb 12, 2002	10.34	10.69	10.19	10.69
2056	NYSE	TV	Mon, Feb 11, 2002	10.30	10.54	10.17	10.40
2055	NYSE	TV	Fri, Feb 8, 2002	10.86	10.87	10.19	10.30
2054	NYSE	TV	Thu, Feb 7, 2002	10.84	11.09	10.82	10.90
2053	NYSE	TV	Wed, Feb 6, 2002	10.79	10.94	10.66	10.84
2052	NYSE	TV	Tue, Feb 5, 2002	11.02	11.16	10.70	10.74
2051	NYSE	TV	Mon, Feb 4, 2002	11.04	11.07	11.00	11.02
2050	NYSE	TV	Fri, Feb 1, 2002	11.18	11.27	11.05	11.08
2049	NYSE	TV	Thu, Jan 31, 2002	10.99	11.27	10.93	11.15
2048	NYSE	TV	Wed, Jan 30, 2002	11.27	11.29	10.81	11.01
2047	NYSE	TV	Tue, Jan 29, 2002	11.54	11.58	11.20	11.26
2046	NYSE	TV	Mon, Jan 28, 2002	11.53	11.65	11.48	11.54
2045	NYSE	TV	Fri, Jan 25, 2002	11.51	11.54	11.31	11.50
2044	NYSE	TV	Thu, Jan 24, 2002	11.31	11.75	11.31	11.51
2043	NYSE	TV	Wed, Jan 23, 2002	10.81	11.31	10.81	11.31
2042	NYSE	TV	Tue, Jan 22, 2002	11.25	11.25	10.78	10.81
2041	NYSE	TV	Fri, Jan 18, 2002	10.99	11.13	10.95	11.08
2040	NYSE	TV	Thu, Jan 17, 2002	10.89	11.05	10.88	10.99
2039	NYSE	TV	Wed, Jan 16, 2002	10.80	10.95	10.70	10.75
2038	NYSE	TV	Tue, Jan 15, 2002	10.46	10.80	10.44	10.78
2037	NYSE	TV	Mon, Jan 14, 2002	10.30	10.43	10.30	10.38
2036	NYSE	TV	Fri, Jan 11, 2002	10.65	10.70	10.40	10.45
2035	NYSE	TV	Thu, Jan 10, 2002	10.85	10.89	10.60	10.60
2034	NYSE	TV	Wed, Jan 9, 2002	10.80	11.03	10.80	10.90
2033	NYSE	TV	Tue, Jan 8, 2002	10.57	10.78	10.50	10.75
2032	NYSE	TV	Mon, Jan 7, 2002	10.89	10.92	10.60	10.63
2031	NYSE	TV	Fri, Jan 4, 2002	10.78	10.91	10.78	10.89
2030	NYSE	TV	Thu, Jan 3, 2002	10.51	10.79	10.51	10.74
2029	NYSE	TV	Wed, Jan 2, 2002	10.80	10.80	10.53	10.57
2028	NYSE	TV	Mon, Dec 31, 2001	10.89	10.89	10.69	10.80
2027	NYSE	TV	Fri, Dec 28, 2001	10.88	10.93	10.81	10.87
2026	NYSE	TV	Thu, Dec 27, 2001	10.53	10.80	10.53	10.73
2025	NYSE	TV	Wed, Dec 26, 2001	10.70	10.78	10.50	10.53
2024	NYSE	TV	Mon, Dec 24, 2001	10.54	10.79	10.54	10.70
2023	NYSE	TV	Fri, Dec 21, 2001	10.48	10.72	10.38	10.70
2022	NYSE	TV	Thu, Dec 20, 2001	10.08	10.55	10.08	10.48
2021	NYSE	TV	Wed, Dec 19, 2001	9.95	10.12	9.76	10.07
2020	NYSE	TV	Tue, Dec 18, 2001	9.64	9.98	9.64	9.95
2019	NYSE	TV	Mon, Dec 17, 2001	9.43	9.69	9.43	9.64
2018	NYSE	TV	Fri, Dec 14, 2001	9.35	9.51	9.35	9.48
2017	NYSE	TV	Thu, Dec 13, 2001	9.51	9.51	9.31	9.37
2016	NYSE	TV	Wed, Dec 12, 2001	9.50	9.60	9.45	9.51
2015	NYSE	TV	Tue, Dec 11, 2001	9.65	9.74	9.60	9.65
2014	NYSE	TV	Mon, Dec 10, 2001	9.81	9.85	9.61	9.63
2013	NYSE	TV	Fri, Dec 7, 2001	9.80	9.90	9.71	9.84
2012	NYSE	TV	Thu, Dec 6, 2001	9.35	9.90	9.35	9.82
2011	NYSE	TV	Wed, Dec 5, 2001	9.14	9.41	9.14	9.40
2010	NYSE	TV	Tue, Dec 4, 2001	8.90	9.21	8.86	9.19
2009	NYSE	TV	Mon, Dec 3, 2001	8.65	8.98	8.60	8.90
2008	NYSE	TV	Fri, Nov 30, 2001	8.83	8.83	8.66	8.68
2007	NYSE	TV	Thu, Nov 29, 2001	8.88	8.99	8.71	8.83
2006	NYSE	TV	Wed, Nov 28, 2001	9.13	9.28	8.81	8.84
2005	NYSE	TV	Tue, Nov 27, 2001	8.98	9.30	8.87	9.18
2004	NYSE	TV	Mon, Nov 26, 2001	8.84	8.97	8.84	8.93
2003	NYSE	TV	Fri, Nov 23, 2001	8.76	8.82	8.73	8.82
2002	NYSE	TV	Wed, Nov 21, 2001	8.64	8.81	8.56	8.78
2001	NYSE	TV	Tue, Nov 20, 2001	8.84	8.84	8.60	8.70
2000	NYSE	TV	Mon, Nov 19, 2001	8.75	8.84	8.75	8.80
1999	NYSE	TV	Fri, Nov 16, 2001	8.94	8.94	8.70	8.75
1998	NYSE	TV	Thu, Nov 15, 2001	8.90	9.05	8.81	8.94
1997	NYSE	TV	Wed, Nov 14, 2001	8.85	9.00	8.84	8.93
1996	NYSE	TV	Tue, Nov 13, 2001	8.56	8.71	8.52	8.70
1995	NYSE	TV	Mon, Nov 12, 2001	8.59	8.59	8.39	8.47
1994	NYSE	TV	Fri, Nov 9, 2001	8.79	8.79	8.45	8.59
1993	NYSE	TV	Thu, Nov 8, 2001	8.59	8.87	8.58	8.81
1992	NYSE	TV	Wed, Nov 7, 2001	8.45	8.55	8.41	8.52
1991	NYSE	TV	Tue, Nov 6, 2001	8.36	8.59	8.34	8.56
1990	NYSE	TV	Mon, Nov 5, 2001	8.22	8.38	8.13	8.30
1989	NYSE	TV	Fri, Nov 2, 2001	7.78	8.11	7.75	8.02
1988	NYSE	TV	Thu, Nov 1, 2001	7.64	7.83	7.58	7.79
1987	NYSE	TV	Wed, Oct 31, 2001	7.66	7.80	7.60	7.61
1986	NYSE	TV	Tue, Oct 30, 2001	7.78	7.78	7.50	7.58
1985	NYSE	TV	Mon, Oct 29, 2001	8.04	8.10	7.75	7.90
1984	NYSE	TV	Fri, Oct 26, 2001	7.97	8.16	7.88	8.10
1983	NYSE	TV	Thu, Oct 25, 2001	7.88	8.00	7.73	7.97
1982	NYSE	TV	Wed, Oct 24, 2001	7.96	8.09	7.84	7.96
1981	NYSE	TV	Tue, Oct 23, 2001	7.98	8.04	7.62	7.96
1980	NYSE	TV	Mon, Oct 22, 2001	7.64	8.00	7.59	7.96
1979	NYSE	TV	Fri, Oct 19, 2001	7.50	7.73	7.35	7.66
1978	NYSE	TV	Thu, Oct 18, 2001	7.62	7.62	7.40	7.45
1977	NYSE	TV	Wed, Oct 17, 2001	8.13	8.13	7.56	7.61
1976	NYSE	TV	Tue, Oct 16, 2001	8.01	8.12	7.84	7.94
1975	NYSE	TV	Mon, Oct 15, 2001	8.26	8.39	8.08	8.08
1974	NYSE	TV	Fri, Oct 12, 2001	8.18	8.30	7.88	8.30
1973	NYSE	TV	Thu, Oct 11, 2001	7.68	8.30	7.68	8.12
1972	NYSE	TV	Wed, Oct 10, 2001	7.21	7.69	7.15	7.67
1971	NYSE	TV	Tue, Oct 9, 2001	7.11	7.35	7.11	7.20
1970	NYSE	TV	Mon, Oct 8, 2001	7.17	7.17	7.08	7.10
1969	NYSE	TV	Fri, Oct 5, 2001	7.10	7.28	7.00	7.23
1968	NYSE	TV	Thu, Oct 4, 2001	7.29	7.44	7.14	7.25
1967	NYSE	TV	Wed, Oct 3, 2001	7.14	7.24	6.95	7.15
1966	NYSE	TV	Tue, Oct 2, 2001	7.28	7.30	6.94	7.10
1965	NYSE	TV	Mon, Oct 1, 2001	7.25	7.40	7.07	7.28
1964	NYSE	TV	Fri, Sep 28, 2001	7.04	7.32	6.94	7.18
1963	NYSE	TV	Thu, Sep 27, 2001	7.00	7.00	6.56	6.79
1962	NYSE	TV	Wed, Sep 26, 2001	6.80	7.12	6.80	6.98
1961	NYSE	TV	Tue, Sep 25, 2001	7.08	7.13	6.82	6.83
1960	NYSE	TV	Mon, Sep 24, 2001	6.88	7.18	6.88	7.08
1959	NYSE	TV	Fri, Sep 21, 2001	6.63	6.88	6.55	6.76
1958	NYSE	TV	Thu, Sep 20, 2001	6.88	6.98	6.75	6.79
1957	NYSE	TV	Wed, Sep 19, 2001	6.88	7.08	6.65	7.03
1956	NYSE	TV	Tue, Sep 18, 2001	7.20	7.25	6.63	6.71
1955	NYSE	TV	Mon, Sep 17, 2001	7.25	7.63	7.03	7.20
1954	NYSE	TV	Mon, Sep 10, 2001	7.90	8.35	7.89	8.29
1953	NYSE	TV	Fri, Sep 7, 2001	8.21	8.44	8.03	8.09
1952	NYSE	TV	Thu, Sep 6, 2001	8.79	8.79	8.25	8.28
1951	NYSE	TV	Wed, Sep 5, 2001	9.13	9.13	8.73	8.86
1950	NYSE	TV	Tue, Sep 4, 2001	9.13	9.31	8.98	9.13
1949	NYSE	TV	Fri, Aug 31, 2001	9.10	9.25	9.03	9.13
1948	NYSE	TV	Thu, Aug 30, 2001	9.34	9.36	9.05	9.13
1947	NYSE	TV	Wed, Aug 29, 2001	9.44	9.48	9.34	9.34
1946	NYSE	TV	Tue, Aug 28, 2001	9.60	9.60	9.33	9.36
1945	NYSE	TV	Mon, Aug 27, 2001	9.49	9.66	9.45	9.60
1944	NYSE	TV	Fri, Aug 24, 2001	9.08	9.43	9.06	9.43
1943	NYSE	TV	Thu, Aug 23, 2001	9.26	9.30	9.05	9.07
1942	NYSE	TV	Wed, Aug 22, 2001	9.09	9.28	9.09	9.26
1941	NYSE	TV	Tue, Aug 21, 2001	9.11	9.25	9.04	9.05
1940	NYSE	TV	Mon, Aug 20, 2001	9.34	9.40	8.94	9.00
1939	NYSE	TV	Fri, Aug 17, 2001	9.55	9.55	9.21	9.34
1938	NYSE	TV	Thu, Aug 16, 2001	10.01	10.01	9.50	9.62
1937	NYSE	TV	Wed, Aug 15, 2001	10.38	10.40	10.01	10.01
1936	NYSE	TV	Tue, Aug 14, 2001	10.60	10.78	10.35	10.38
1935	NYSE	TV	Mon, Aug 13, 2001	10.39	10.66	10.39	10.60
1934	NYSE	TV	Fri, Aug 10, 2001	10.43	10.50	10.23	10.39
1933	NYSE	TV	Thu, Aug 9, 2001	10.51	10.59	10.38	10.41
1932	NYSE	TV	Wed, Aug 8, 2001	10.66	10.66	10.49	10.57
1931	NYSE	TV	Tue, Aug 7, 2001	10.46	10.70	10.45	10.66
1930	NYSE	TV	Mon, Aug 6, 2001	10.34	10.50	10.34	10.46
1929	NYSE	TV	Fri, Aug 3, 2001	10.10	10.41	10.10	10.33
1928	NYSE	TV	Thu, Aug 2, 2001	9.94	10.12	9.94	10.08
1927	NYSE	TV	Wed, Aug 1, 2001	9.90	9.98	9.80	9.83
1926	NYSE	TV	Tue, Jul 31, 2001	9.83	9.92	9.78	9.78
1925	NYSE	TV	Mon, Jul 30, 2001	9.78	9.98	9.78	9.82
1924	NYSE	TV	Fri, Jul 27, 2001	9.75	9.90	9.69	9.76
1923	NYSE	TV	Thu, Jul 26, 2001	9.50	9.74	9.50	9.71
1922	NYSE	TV	Wed, Jul 25, 2001	9.34	9.50	9.34	9.48
1921	NYSE	TV	Tue, Jul 24, 2001	9.71	9.71	9.31	9.33
1920	NYSE	TV	Mon, Jul 23, 2001	9.66	9.73	9.66	9.71
1919	NYSE	TV	Fri, Jul 20, 2001	9.66	9.67	9.59	9.67
1918	NYSE	TV	Thu, Jul 19, 2001	9.53	9.69	9.53	9.66
1917	NYSE	TV	Wed, Jul 18, 2001	9.64	9.70	9.50	9.53
1916	NYSE	TV	Tue, Jul 17, 2001	9.53	9.66	9.50	9.64
1915	NYSE	TV	Mon, Jul 16, 2001	9.29	9.62	9.29	9.53
1914	NYSE	TV	Fri, Jul 13, 2001	9.25	9.31	9.18	9.29
1913	NYSE	TV	Thu, Jul 12, 2001	9.56	9.56	8.88	9.11
1912	NYSE	TV	Wed, Jul 11, 2001	9.80	9.95	9.43	9.50
1911	NYSE	TV	Tue, Jul 10, 2001	10.00	10.23	10.00	10.18
1910	NYSE	TV	Mon, Jul 9, 2001	9.75	10.08	9.75	10.00
1909	NYSE	TV	Fri, Jul 6, 2001	9.90	9.93	9.61	9.75
1908	NYSE	TV	Thu, Jul 5, 2001	10.23	10.31	9.83	9.90
1907	NYSE	TV	Tue, Jul 3, 2001	10.05	10.25	9.99	10.23
1906	NYSE	TV	Mon, Jul 2, 2001	10.03	10.07	9.98	10.02
1905	NYSE	TV	Fri, Jun 29, 2001	9.84	10.12	9.82	10.00
1904	NYSE	TV	Thu, Jun 28, 2001	9.98	10.10	9.76	9.77
1903	NYSE	TV	Wed, Jun 27, 2001	9.95	10.02	9.67	9.98
1902	NYSE	TV	Tue, Jun 26, 2001	9.95	10.10	9.88	10.00
1901	NYSE	TV	Mon, Jun 25, 2001	9.92	10.01	9.90	9.98
1900	NYSE	TV	Fri, Jun 22, 2001	9.86	10.00	9.86	9.92
1899	NYSE	TV	Thu, Jun 21, 2001	9.85	10.00	9.79	9.86
1898	NYSE	TV	Wed, Jun 20, 2001	9.63	9.89	9.63	9.85
1897	NYSE	TV	Tue, Jun 19, 2001	9.51	9.75	9.48	9.68
1896	NYSE	TV	Mon, Jun 18, 2001	10.00	10.00	9.40	9.45
1895	NYSE	TV	Fri, Jun 15, 2001	10.21	10.25	9.98	10.05
1894	NYSE	TV	Thu, Jun 14, 2001	10.45	10.45	10.19	10.21
1893	NYSE	TV	Wed, Jun 13, 2001	10.75	10.81	10.47	10.47
1892	NYSE	TV	Tue, Jun 12, 2001	10.95	10.95	10.63	10.73
1891	NYSE	TV	Mon, Jun 11, 2001	11.18	11.20	11.08	11.11
1890	NYSE	TV	Fri, Jun 8, 2001	11.15	11.20	11.11	11.18
1889	NYSE	TV	Thu, Jun 7, 2001	10.78	11.53	10.76	11.18
1888	NYSE	TV	Wed, Jun 6, 2001	10.70	10.88	10.63	10.79
1887	NYSE	TV	Tue, Jun 5, 2001	10.48	10.73	10.26	10.73
1886	NYSE	TV	Mon, Jun 4, 2001	10.63	10.65	10.46	10.48
1885	NYSE	TV	Fri, Jun 1, 2001	10.61	10.75	10.45	10.63
1884	NYSE	TV	Thu, May 31, 2001	10.53	10.62	10.38	10.55
1883	NYSE	TV	Wed, May 30, 2001	10.85	10.85	10.43	10.49
1882	NYSE	TV	Tue, May 29, 2001	11.06	11.08	10.76	10.85
1881	NYSE	TV	Fri, May 25, 2001	11.35	11.35	11.04	11.06
1880	NYSE	TV	Thu, May 24, 2001	11.58	11.66	11.10	11.40
1879	NYSE	TV	Wed, May 23, 2001	11.45	11.75	11.25	11.34
1878	NYSE	TV	Tue, May 22, 2001	11.23	11.45	11.08	11.45
1877	NYSE	TV	Mon, May 21, 2001	11.00	11.17	10.80	11.05
1876	NYSE	TV	Fri, May 18, 2001	11.00	11.18	10.86	10.95
1875	NYSE	TV	Thu, May 17, 2001	10.25	11.07	10.18	11.00
1874	NYSE	TV	Wed, May 16, 2001	9.67	9.88	9.50	9.82
1873	NYSE	TV	Tue, May 15, 2001	9.80	9.83	9.65	9.67
1872	NYSE	TV	Mon, May 14, 2001	10.13	10.13	9.68	9.82
1871	NYSE	TV	Fri, May 11, 2001	10.00	10.23	9.84	10.08
1870	NYSE	TV	Thu, May 10, 2001	9.88	10.09	9.87	9.94
1869	NYSE	TV	Wed, May 9, 2001	9.75	9.81	9.60	9.80
1868	NYSE	TV	Tue, May 8, 2001	10.00	10.09	9.65	9.77
1867	NYSE	TV	Mon, May 7, 2001	9.86	10.08	9.86	10.00
1866	NYSE	TV	Fri, May 4, 2001	9.63	9.95	9.55	9.93
1865	NYSE	TV	Thu, May 3, 2001	9.69	9.79	9.58	9.75
1864	NYSE	TV	Wed, May 2, 2001	9.75	10.11	9.44	9.87
1863	NYSE	TV	Tue, May 1, 2001	9.56	9.59	9.40	9.51
1862	NYSE	TV	Mon, Apr 30, 2001	9.40	9.51	9.31	9.51
1861	NYSE	TV	Fri, Apr 27, 2001	9.01	9.44	9.01	9.35
1860	NYSE	TV	Thu, Apr 26, 2001	8.95	9.12	8.66	9.01
1859	NYSE	TV	Wed, Apr 25, 2001	8.83	8.98	8.41	8.84
1858	NYSE	TV	Tue, Apr 24, 2001	8.91	9.05	8.75	8.81
1857	NYSE	TV	Mon, Apr 23, 2001	9.19	9.20	8.84	8.91
1856	NYSE	TV	Fri, Apr 20, 2001	9.95	9.95	9.18	9.23
1855	NYSE	TV	Thu, Apr 19, 2001	10.23	10.23	9.89	10.00
1854	NYSE	TV	Wed, Apr 18, 2001	9.48	10.37	9.48	10.25
1853	NYSE	TV	Tue, Apr 17, 2001	9.23	9.49	9.18	9.46
1852	NYSE	TV	Mon, Apr 16, 2001	9.15	9.25	9.05	9.24
1851	NYSE	TV	Thu, Apr 12, 2001	9.18	9.18	8.94	9.16
1850	NYSE	TV	Wed, Apr 11, 2001	9.34	9.56	9.07	9.17
1849	NYSE	TV	Tue, Apr 10, 2001	9.13	9.65	9.12	9.34
1848	NYSE	TV	Mon, Apr 9, 2001	8.45	8.89	8.45	8.88
1847	NYSE	TV	Fri, Apr 6, 2001	8.24	8.43	8.12	8.39
1846	NYSE	TV	Thu, Apr 5, 2001	8.00	8.48	8.00	8.36
1845	NYSE	TV	Wed, Apr 4, 2001	8.00	8.18	7.74	7.78
1844	NYSE	TV	Tue, Apr 3, 2001	8.36	8.39	8.03	8.03
1843	NYSE	TV	Mon, Apr 2, 2001	8.32	8.58	8.32	8.35
1842	NYSE	TV	Fri, Mar 30, 2001	8.29	8.49	8.17	8.35
1841	NYSE	TV	Thu, Mar 29, 2001	8.36	8.51	8.23	8.29
1840	NYSE	TV	Wed, Mar 28, 2001	8.44	8.48	8.37	8.42
1839	NYSE	TV	Tue, Mar 27, 2001	8.50	8.76	8.40	8.64
1838	NYSE	TV	Mon, Mar 26, 2001	8.30	8.48	8.30	8.44
1837	NYSE	TV	Fri, Mar 23, 2001	8.18	8.20	7.88	8.12
1836	NYSE	TV	Thu, Mar 22, 2001	8.40	8.50	7.95	8.18
1835	NYSE	TV	Wed, Mar 21, 2001	8.78	8.83	8.56	8.63
1834	NYSE	TV	Tue, Mar 20, 2001	9.37	9.44	8.75	8.76
1833	NYSE	TV	Mon, Mar 19, 2001	9.28	9.35	9.13	9.35
1832	NYSE	TV	Fri, Mar 16, 2001	9.26	9.31	9.13	9.28
1831	NYSE	TV	Thu, Mar 15, 2001	9.31	9.44	9.24	9.25
1830	NYSE	TV	Wed, Mar 14, 2001	9.23	9.44	9.07	9.25
1829	NYSE	TV	Tue, Mar 13, 2001	9.50	9.50	9.26	9.40
1828	NYSE	TV	Mon, Mar 12, 2001	9.85	9.86	9.38	9.38
1827	NYSE	TV	Fri, Mar 9, 2001	10.38	10.38	10.19	10.24
1826	NYSE	TV	Thu, Mar 8, 2001	10.40	10.40	10.33	10.38
1825	NYSE	TV	Wed, Mar 7, 2001	10.31	10.41	10.31	10.40
1824	NYSE	TV	Tue, Mar 6, 2001	10.26	10.43	10.26	10.33
1823	NYSE	TV	Mon, Mar 5, 2001	10.30	10.40	10.15	10.23
1822	NYSE	TV	Fri, Mar 2, 2001	10.23	10.30	10.01	10.30
1821	NYSE	TV	Thu, Mar 1, 2001	9.75	10.29	9.75	10.23
1820	NYSE	TV	Wed, Feb 28, 2001	10.08	10.25	9.75	9.98
1819	NYSE	TV	Tue, Feb 27, 2001	10.00	10.16	9.88	10.11
1818	NYSE	TV	Mon, Feb 26, 2001	9.73	10.10	9.63	10.01
1817	NYSE	TV	Fri, Feb 23, 2001	9.43	9.68	9.13	9.51
1816	NYSE	TV	Thu, Feb 22, 2001	9.77	9.88	8.75	9.38
1815	NYSE	TV	Wed, Feb 21, 2001	10.45	10.69	9.28	9.77
1814	NYSE	TV	Tue, Feb 20, 2001	11.64	11.83	11.35	11.46
1813	NYSE	TV	Fri, Feb 16, 2001	11.94	11.96	11.69	11.90
1812	NYSE	TV	Thu, Feb 15, 2001	12.05	12.19	11.92	12.00
1811	NYSE	TV	Wed, Feb 14, 2001	12.38	12.38	11.75	12.00
1810	NYSE	TV	Tue, Feb 13, 2001	12.65	12.66	12.38	12.38
1809	NYSE	TV	Mon, Feb 12, 2001	12.58	12.88	12.54	12.65
1808	NYSE	TV	Fri, Feb 9, 2001	12.63	12.68	12.54	12.58
1807	NYSE	TV	Thu, Feb 8, 2001	12.56	12.85	12.56	12.75
1806	NYSE	TV	Wed, Feb 7, 2001	13.06	13.06	12.45	12.55
1805	NYSE	TV	Tue, Feb 6, 2001	13.05	13.14	13.00	13.06
1804	NYSE	TV	Mon, Feb 5, 2001	13.00	13.00	12.88	12.99
1803	NYSE	TV	Fri, Feb 2, 2001	13.26	13.30	13.00	13.00
1802	NYSE	TV	Thu, Feb 1, 2001	13.38	13.38	13.18	13.25
1801	NYSE	TV	Wed, Jan 31, 2001	13.09	13.56	13.01	13.38
1800	NYSE	TV	Tue, Jan 30, 2001	13.13	13.50	13.10	13.13
1799	NYSE	TV	Mon, Jan 29, 2001	12.44	13.23	12.44	13.08
1798	NYSE	TV	Fri, Jan 26, 2001	12.45	12.67	12.28	12.63
1797	NYSE	TV	Thu, Jan 25, 2001	12.64	12.81	12.38	12.42
1796	NYSE	TV	Wed, Jan 24, 2001	13.02	13.28	12.72	12.75
1795	NYSE	TV	Tue, Jan 23, 2001	12.91	13.00	12.75	12.95
1794	NYSE	TV	Mon, Jan 22, 2001	13.02	13.02	12.89	12.91
1793	NYSE	TV	Fri, Jan 19, 2001	13.38	13.39	13.02	13.08
1792	NYSE	TV	Thu, Jan 18, 2001	12.98	13.23	12.98	13.20
1791	NYSE	TV	Wed, Jan 17, 2001	12.75	13.23	12.69	12.98
1790	NYSE	TV	Tue, Jan 16, 2001	12.44	12.61	12.28	12.58
1789	NYSE	TV	Fri, Jan 12, 2001	12.17	12.72	12.14	12.50
1788	NYSE	TV	Thu, Jan 11, 2001	11.63	12.20	11.50	12.11
1787	NYSE	TV	Wed, Jan 10, 2001	11.94	11.94	11.50	11.66
1786	NYSE	TV	Tue, Jan 9, 2001	12.06	12.36	11.88	11.95
1785	NYSE	TV	Mon, Jan 8, 2001	11.91	11.97	11.75	11.94
1784	NYSE	TV	Fri, Jan 5, 2001	12.25	12.25	11.94	12.00
1783	NYSE	TV	Thu, Jan 4, 2001	11.81	12.38	11.75	12.25
1782	NYSE	TV	Wed, Jan 3, 2001	10.59	11.94	10.30	11.94
1781	NYSE	TV	Tue, Jan 2, 2001	11.25	11.31	10.56	10.61
1780	NYSE	TV	Fri, Dec 29, 2000	11.38	11.39	11.11	11.23
1779	NYSE	TV	Thu, Dec 28, 2000	11.25	11.53	11.23	11.36
1778	NYSE	TV	Wed, Dec 27, 2000	11.03	11.23	10.83	11.19
1777	NYSE	TV	Tue, Dec 26, 2000	11.13	11.27	10.88	11.03
1776	NYSE	TV	Fri, Dec 22, 2000	10.94	11.16	10.94	11.16
1775	NYSE	TV	Thu, Dec 21, 2000	10.66	10.88	10.50	10.88
1774	NYSE	TV	Wed, Dec 20, 2000	11.13	11.22	10.50	10.66
1773	NYSE	TV	Tue, Dec 19, 2000	11.25	11.83	11.25	11.50
1772	NYSE	TV	Mon, Dec 18, 2000	11.89	12.03	11.52	11.53
1771	NYSE	TV	Fri, Dec 15, 2000	12.38	12.38	11.80	11.88
1770	NYSE	TV	Thu, Dec 14, 2000	12.73	12.73	12.38	12.38
1769	NYSE	TV	Wed, Dec 13, 2000	12.92	13.00	12.66	12.67
1768	NYSE	TV	Tue, Dec 12, 2000	12.98	13.00	12.73	12.92
1767	NYSE	TV	Mon, Dec 11, 2000	13.05	13.11	12.84	12.98
1766	NYSE	TV	Fri, Dec 8, 2000	12.97	13.25	12.86	12.98
1765	NYSE	TV	Thu, Dec 7, 2000	12.45	13.19	12.44	12.91
1764	NYSE	TV	Wed, Dec 6, 2000	12.23	12.86	12.20	12.75
1763	NYSE	TV	Tue, Dec 5, 2000	11.50	12.28	11.50	12.20
1762	NYSE	TV	Mon, Dec 4, 2000	11.66	11.69	11.44	11.47
1761	NYSE	TV	Fri, Dec 1, 2000	11.73	11.92	11.63	11.72
1760	NYSE	TV	Thu, Nov 30, 2000	11.97	11.97	11.22	11.64
1759	NYSE	TV	Wed, Nov 29, 2000	12.27	12.44	11.88	12.09
1758	NYSE	TV	Tue, Nov 28, 2000	12.88	12.88	12.22	12.27
1757	NYSE	TV	Mon, Nov 27, 2000	12.56	12.94	12.47	12.94
1756	NYSE	TV	Fri, Nov 24, 2000	12.16	12.41	12.14	12.39
1755	NYSE	TV	Wed, Nov 22, 2000	12.66	12.81	12.03	12.11
1754	NYSE	TV	Tue, Nov 21, 2000	12.84	13.00	12.61	12.78
1753	NYSE	TV	Mon, Nov 20, 2000	13.00	13.02	12.72	12.88
1752	NYSE	TV	Fri, Nov 17, 2000	13.13	13.25	12.88	13.19
1751	NYSE	TV	Thu, Nov 16, 2000	13.09	13.22	12.91	13.02
1750	NYSE	TV	Wed, Nov 15, 2000	12.89	13.42	12.89	13.14
1749	NYSE	TV	Tue, Nov 14, 2000	12.50	12.91	12.50	12.89
1748	NYSE	TV	Mon, Nov 13, 2000	12.31	12.41	11.78	12.28
1747	NYSE	TV	Fri, Nov 10, 2000	12.63	12.66	12.42	12.53
1746	NYSE	TV	Thu, Nov 9, 2000	12.95	13.06	12.38	12.78
1745	NYSE	TV	Wed, Nov 8, 2000	13.84	13.88	13.20	13.20
1744	NYSE	TV	Tue, Nov 7, 2000	13.31	13.84	13.25	13.73
1743	NYSE	TV	Mon, Nov 6, 2000	13.47	13.47	13.27	13.36
1742	NYSE	TV	Fri, Nov 3, 2000	13.52	13.52	13.17	13.23
1741	NYSE	TV	Thu, Nov 2, 2000	13.63	13.69	13.47	13.52
1740	NYSE	TV	Wed, Nov 1, 2000	13.56	13.56	13.30	13.41
1739	NYSE	TV	Tue, Oct 31, 2000	13.23	13.63	13.19	13.53
1738	NYSE	TV	Mon, Oct 30, 2000	12.83	13.41	12.61	13.17
1737	NYSE	TV	Fri, Oct 27, 2000	12.53	13.00	12.52	12.83
1736	NYSE	TV	Thu, Oct 26, 2000	12.47	12.58	12.22	12.52
1735	NYSE	TV	Wed, Oct 25, 2000	12.75	13.09	12.36	12.38
1734	NYSE	TV	Tue, Oct 24, 2000	12.69	13.06	12.64	13.00
1733	NYSE	TV	Mon, Oct 23, 2000	12.88	12.94	12.42	12.52
1732	NYSE	TV	Fri, Oct 20, 2000	12.81	13.38	12.75	12.94
1731	NYSE	TV	Thu, Oct 19, 2000	12.25	13.09	11.89	12.92
1730	NYSE	TV	Wed, Oct 18, 2000	10.75	11.94	10.58	11.64
1729	NYSE	TV	Tue, Oct 17, 2000	11.88	11.97	11.16	11.38
1728	NYSE	TV	Mon, Oct 16, 2000	12.56	12.56	11.77	11.77
1727	NYSE	TV	Fri, Oct 13, 2000	11.25	12.59	11.20	12.42
1726	NYSE	TV	Thu, Oct 12, 2000	12.09	12.13	11.22	11.28
1725	NYSE	TV	Wed, Oct 11, 2000	12.72	12.72	11.88	11.98
1724	NYSE	TV	Tue, Oct 10, 2000	12.97	12.98	12.47	12.72
1723	NYSE	TV	Mon, Oct 9, 2000	13.34	13.34	12.94	12.97
1722	NYSE	TV	Fri, Oct 6, 2000	14.00	14.06	13.22	13.28
1721	NYSE	TV	Thu, Oct 5, 2000	14.09	14.31	13.92	14.00
1720	NYSE	TV	Wed, Oct 4, 2000	13.89	14.17	13.58	14.13
1719	NYSE	TV	Tue, Oct 3, 2000	14.13	14.36	13.63	13.73
1718	NYSE	TV	Mon, Oct 2, 2000	14.63	14.66	14.08	14.14
1717	NYSE	TV	Fri, Sep 29, 2000	14.81	14.81	14.41	14.42
1716	NYSE	TV	Thu, Sep 28, 2000	14.19	14.80	14.13	14.80
1715	NYSE	TV	Wed, Sep 27, 2000	14.75	14.86	14.25	14.33
1714	NYSE	TV	Tue, Sep 26, 2000	14.88	15.13	14.64	14.64
1713	NYSE	TV	Mon, Sep 25, 2000	15.14	15.36	14.80	14.89
1712	NYSE	TV	Fri, Sep 22, 2000	14.50	15.13	14.34	15.11
1711	NYSE	TV	Thu, Sep 21, 2000	15.56	15.66	15.06	15.13
1710	NYSE	TV	Wed, Sep 20, 2000	15.59	15.78	15.44	15.63
1709	NYSE	TV	Tue, Sep 19, 2000	15.59	15.81	15.39	15.63
1708	NYSE	TV	Mon, Sep 18, 2000	16.34	16.34	15.58	15.59
1707	NYSE	TV	Fri, Sep 15, 2000	16.36	16.41	16.14	16.31
1706	NYSE	TV	Thu, Sep 14, 2000	16.56	16.70	16.27	16.36
1705	NYSE	TV	Wed, Sep 13, 2000	16.03	16.48	15.69	16.41
1704	NYSE	TV	Tue, Sep 12, 2000	16.36	16.36	15.88	15.92
1703	NYSE	TV	Mon, Sep 11, 2000	16.78	16.81	16.34	16.34
1702	NYSE	TV	Fri, Sep 8, 2000	16.92	16.97	16.61	16.81
1701	NYSE	TV	Thu, Sep 7, 2000	16.97	16.98	16.64	16.86
1700	NYSE	TV	Wed, Sep 6, 2000	16.72	17.31	16.48	16.59
1699	NYSE	TV	Tue, Sep 5, 2000	16.89	17.02	16.53	16.83
1698	NYSE	TV	Fri, Sep 1, 2000	16.50	16.98	16.34	16.95
1697	NYSE	TV	Thu, Aug 31, 2000	16.38	16.48	16.17	16.19
1696	NYSE	TV	Wed, Aug 30, 2000	15.44	16.22	15.44	16.17
1695	NYSE	TV	Tue, Aug 29, 2000	15.31	15.50	15.06	15.48
1694	NYSE	TV	Mon, Aug 28, 2000	15.34	15.34	15.17	15.25
1693	NYSE	TV	Fri, Aug 25, 2000	15.58	15.61	15.00	15.31
1692	NYSE	TV	Thu, Aug 24, 2000	15.80	15.80	15.39	15.52
1691	NYSE	TV	Wed, Aug 23, 2000	15.80	15.81	15.48	15.73
1690	NYSE	TV	Tue, Aug 22, 2000	15.72	15.88	15.64	15.73
1689	NYSE	TV	Mon, Aug 21, 2000	15.86	16.03	15.63	15.66
1688	NYSE	TV	Fri, Aug 18, 2000	16.53	16.69	15.81	15.84
1687	NYSE	TV	Thu, Aug 17, 2000	16.42	16.73	16.42	16.56
1686	NYSE	TV	Wed, Aug 16, 2000	16.16	16.45	16.16	16.45
1685	NYSE	TV	Tue, Aug 15, 2000	15.88	16.20	15.70	16.20
1684	NYSE	TV	Mon, Aug 14, 2000	15.77	16.03	15.67	15.88
1683	NYSE	TV	Fri, Aug 11, 2000	15.63	15.88	15.55	15.83
1682	NYSE	TV	Thu, Aug 10, 2000	15.63	15.73	15.28	15.73
1681	NYSE	TV	Wed, Aug 9, 2000	16.31	16.42	15.59	15.67
1680	NYSE	TV	Tue, Aug 8, 2000	16.69	16.81	16.25	16.25
1679	NYSE	TV	Mon, Aug 7, 2000	16.69	16.81	16.55	16.75
1678	NYSE	TV	Fri, Aug 4, 2000	16.58	16.86	16.58	16.69
1677	NYSE	TV	Thu, Aug 3, 2000	16.00	16.61	15.94	16.55
1676	NYSE	TV	Wed, Aug 2, 2000	16.56	17.00	16.56	16.59
1675	NYSE	TV	Tue, Aug 1, 2000	16.11	16.64	16.08	16.56
1674	NYSE	TV	Mon, Jul 31, 2000	15.36	16.34	15.36	16.16
1673	NYSE	TV	Fri, Jul 28, 2000	16.09	16.09	15.19	15.36
1672	NYSE	TV	Thu, Jul 27, 2000	15.50	16.13	15.45	16.13
1671	NYSE	TV	Wed, Jul 26, 2000	15.69	15.69	15.45	15.47
1670	NYSE	TV	Tue, Jul 25, 2000	15.58	15.97	15.50	15.63
1669	NYSE	TV	Mon, Jul 24, 2000	16.06	16.06	15.44	15.52
1668	NYSE	TV	Fri, Jul 21, 2000	16.27	16.28	16.02	16.02
1667	NYSE	TV	Thu, Jul 20, 2000	16.22	16.63	16.13	16.55
1666	NYSE	TV	Wed, Jul 19, 2000	17.00	17.00	15.66	16.03
1665	NYSE	TV	Tue, Jul 18, 2000	17.00	17.17	16.66	17.00
1664	NYSE	TV	Mon, Jul 17, 2000	17.50	17.50	16.77	17.00
1663	NYSE	TV	Fri, Jul 14, 2000	17.58	17.73	17.33	17.47
1662	NYSE	TV	Thu, Jul 13, 2000	17.88	18.11	17.50	17.56
1661	NYSE	TV	Wed, Jul 12, 2000	17.50	18.13	17.39	18.06
1660	NYSE	TV	Tue, Jul 11, 2000	17.25	17.69	17.25	17.50
1659	NYSE	TV	Mon, Jul 10, 2000	18.05	18.09	17.67	17.78
1658	NYSE	TV	Fri, Jul 7, 2000	18.25	18.34	17.89	18.05
1657	NYSE	TV	Thu, Jul 6, 2000	18.81	18.88	18.25	18.45
1656	NYSE	TV	Wed, Jul 5, 2000	18.64	19.09	18.64	18.91
1655	NYSE	TV	Mon, Jul 3, 2000	18.88	18.88	18.34	18.64
1654	NYSE	TV	Fri, Jun 30, 2000	17.03	17.25	16.84	17.23
1653	NYSE	TV	Thu, Jun 29, 2000	16.20	16.53	15.86	16.53
1652	NYSE	TV	Wed, Jun 28, 2000	16.06	16.53	16.06	16.23
1651	NYSE	TV	Tue, Jun 27, 2000	15.42	16.19	15.42	16.06
1650	NYSE	TV	Mon, Jun 26, 2000	15.41	15.73	15.39	15.42
1649	NYSE	TV	Fri, Jun 23, 2000	15.94	15.95	15.22	15.34
1648	NYSE	TV	Thu, Jun 22, 2000	16.72	17.06	15.83	15.94
1647	NYSE	TV	Wed, Jun 21, 2000	16.00	16.78	15.94	16.66
1646	NYSE	TV	Tue, Jun 20, 2000	15.61	16.14	15.61	16.06
1645	NYSE	TV	Mon, Jun 19, 2000	15.27	15.69	15.17	15.63
1644	NYSE	TV	Fri, Jun 16, 2000	15.58	15.58	15.05	15.30
1643	NYSE	TV	Thu, Jun 15, 2000	15.66	15.69	15.38	15.53
1642	NYSE	TV	Wed, Jun 14, 2000	15.41	15.68	15.34	15.54
1641	NYSE	TV	Tue, Jun 13, 2000	15.25	15.53	15.11	15.26
1640	NYSE	TV	Mon, Jun 12, 2000	15.63	15.66	15.25	15.33
1639	NYSE	TV	Fri, Jun 9, 2000	15.16	15.56	15.14	15.42
1638	NYSE	TV	Thu, Jun 8, 2000	14.81	15.06	14.67	14.89
1637	NYSE	TV	Wed, Jun 7, 2000	15.13	15.16	14.31	14.75
1636	NYSE	TV	Tue, Jun 6, 2000	16.41	16.47	15.11	15.11
1635	NYSE	TV	Mon, Jun 5, 2000	16.67	16.84	16.14	16.31
1634	NYSE	TV	Fri, Jun 2, 2000	16.75	16.98	16.17	16.66
1633	NYSE	TV	Thu, Jun 1, 2000	13.91	15.06	13.91	14.98
1632	NYSE	TV	Wed, May 31, 2000	13.50	14.08	13.50	13.92
1631	NYSE	TV	Tue, May 30, 2000	13.14	13.89	13.14	13.78
1630	NYSE	TV	Fri, May 26, 2000	13.02	13.09	12.66	12.92
1629	NYSE	TV	Thu, May 25, 2000	13.41	13.47	12.91	12.95
1628	NYSE	TV	Wed, May 24, 2000	13.48	13.48	12.94	13.39
1627	NYSE	TV	Tue, May 23, 2000	13.66	13.67	13.28	13.44
1626	NYSE	TV	Mon, May 22, 2000	13.47	13.75	13.00	13.67
1625	NYSE	TV	Fri, May 19, 2000	14.13	14.13	13.42	13.47
1624	NYSE	TV	Thu, May 18, 2000	14.55	14.55	14.20	14.27
1623	NYSE	TV	Wed, May 17, 2000	14.78	14.78	14.38	14.52
1622	NYSE	TV	Tue, May 16, 2000	14.88	15.14	14.75	14.84
1621	NYSE	TV	Mon, May 15, 2000	14.56	14.81	14.50	14.75
1620	NYSE	TV	Fri, May 12, 2000	13.91	14.63	13.91	14.56
1619	NYSE	TV	Thu, May 11, 2000	13.63	13.94	13.45	13.88
1618	NYSE	TV	Wed, May 10, 2000	13.69	14.06	13.45	13.50
1617	NYSE	TV	Tue, May 9, 2000	14.02	14.16	13.52	13.70
1616	NYSE	TV	Mon, May 8, 2000	14.95	14.95	13.89	14.03
1615	NYSE	TV	Fri, May 5, 2000	15.00	15.00	14.59	14.95
1614	NYSE	TV	Thu, May 4, 2000	15.14	15.14	14.88	15.00
1613	NYSE	TV	Wed, May 3, 2000	15.80	15.81	14.94	15.02
1612	NYSE	TV	Tue, May 2, 2000	16.31	16.56	15.78	15.84
1611	NYSE	TV	Mon, May 1, 2000	15.98	16.47	15.94	16.44
1610	NYSE	TV	Fri, Apr 28, 2000	15.88	16.59	15.75	15.86
1609	NYSE	TV	Thu, Apr 27, 2000	15.44	15.89	15.22	15.75
1608	NYSE	TV	Wed, Apr 26, 2000	15.83	16.47	15.83	15.91
1607	NYSE	TV	Tue, Apr 25, 2000	15.06	16.27	15.06	15.89
1606	NYSE	TV	Mon, Apr 24, 2000	14.75	14.84	14.45	14.75
1605	NYSE	TV	Thu, Apr 20, 2000	14.53	14.94	14.53	14.89
1604	NYSE	TV	Wed, Apr 19, 2000	15.31	15.31	14.47	14.47
1603	NYSE	TV	Tue, Apr 18, 2000	13.41	15.38	13.41	15.38
1602	NYSE	TV	Mon, Apr 17, 2000	12.84	13.42	12.50	13.39
1601	NYSE	TV	Fri, Apr 14, 2000	13.94	14.13	12.88	12.88
1600	NYSE	TV	Thu, Apr 13, 2000	15.44	15.48	14.38	14.44
1599	NYSE	TV	Wed, Apr 12, 2000	16.25	16.34	15.39	15.44
1598	NYSE	TV	Tue, Apr 11, 2000	16.52	16.56	16.08	16.23
1597	NYSE	TV	Mon, Apr 10, 2000	17.25	17.25	16.53	16.53
1596	NYSE	TV	Fri, Apr 7, 2000	17.00	17.31	16.78	17.11
1595	NYSE	TV	Thu, Apr 6, 2000	15.92	16.69	15.92	16.41
1594	NYSE	TV	Wed, Apr 5, 2000	15.13	16.34	15.13	15.92
1593	NYSE	TV	Tue, Apr 4, 2000	16.50	16.72	15.00	15.84
1592	NYSE	TV	Mon, Apr 3, 2000	17.00	17.00	16.41	16.48
1591	NYSE	TV	Fri, Mar 31, 2000	17.31	17.56	16.94	17.00
1590	NYSE	TV	Thu, Mar 30, 2000	18.06	18.06	16.94	17.25
1589	NYSE	TV	Wed, Mar 29, 2000	17.91	18.41	17.50	18.13
1588	NYSE	TV	Tue, Mar 28, 2000	18.69	18.72	17.47	17.47
1587	NYSE	TV	Mon, Mar 27, 2000	19.25	19.59	18.72	18.84
1586	NYSE	TV	Fri, Mar 24, 2000	18.20	19.05	18.19	19.00
1585	NYSE	TV	Thu, Mar 23, 2000	17.36	18.42	17.36	18.14
1584	NYSE	TV	Wed, Mar 22, 2000	17.73	17.80	17.20	17.42
1583	NYSE	TV	Tue, Mar 21, 2000	17.98	17.98	17.22	17.58
1582	NYSE	TV	Mon, Mar 20, 2000	18.69	18.91	17.81	17.97
1581	NYSE	TV	Fri, Mar 17, 2000	18.19	18.69	18.16	18.48
1580	NYSE	TV	Thu, Mar 16, 2000	19.00	19.00	17.38	18.25
1579	NYSE	TV	Wed, Mar 15, 2000	17.88	18.42	17.39	18.16
1578	NYSE	TV	Tue, Mar 14, 2000	18.97	19.36	17.77	17.94
1577	NYSE	TV	Mon, Mar 13, 2000	19.50	19.50	18.63	18.63
1576	NYSE	TV	Fri, Mar 10, 2000	20.25	20.73	19.97	20.13
1575	NYSE	TV	Thu, Mar 9, 2000	20.09	20.67	20.03	20.27
1574	NYSE	TV	Wed, Mar 8, 2000	20.28	20.56	19.89	20.03
1573	NYSE	TV	Tue, Mar 7, 2000	20.25	21.25	19.41	19.66
1572	NYSE	TV	Mon, Mar 6, 2000	20.95	20.98	20.11	20.20
1571	NYSE	TV	Fri, Mar 3, 2000	21.55	21.72	20.63	21.02
1570	NYSE	TV	Thu, Mar 2, 2000	20.44	21.69	19.88	21.56
1569	NYSE	TV	Wed, Mar 1, 2000	19.34	20.48	19.22	20.42
1568	NYSE	TV	Tue, Feb 29, 2000	19.09	19.38	19.06	19.20
1567	NYSE	TV	Mon, Feb 28, 2000	19.13	19.38	18.47	18.94
1566	NYSE	TV	Fri, Feb 25, 2000	19.16	19.47	19.00	19.02
1565	NYSE	TV	Thu, Feb 24, 2000	19.75	20.25	18.84	19.16
1564	NYSE	TV	Wed, Feb 23, 2000	18.38	19.38	18.38	19.38
1563	NYSE	TV	Tue, Feb 22, 2000	18.19	18.34	17.88	18.19
1562	NYSE	TV	Fri, Feb 18, 2000	19.59	19.59	18.19	18.20
1561	NYSE	TV	Thu, Feb 17, 2000	20.03	20.16	19.23	19.70
1560	NYSE	TV	Wed, Feb 16, 2000	19.30	20.61	19.25	20.20
1559	NYSE	TV	Tue, Feb 15, 2000	19.78	19.78	18.39	19.05
1558	NYSE	TV	Mon, Feb 14, 2000	20.69	20.69	19.38	19.80
1557	NYSE	TV	Fri, Feb 11, 2000	21.13	21.50	18.95	20.75
1556	NYSE	TV	Thu, Feb 10, 2000	18.38	21.75	18.22	21.47
1555	NYSE	TV	Wed, Feb 9, 2000	17.81	18.56	17.67	18.05
1554	NYSE	TV	Tue, Feb 8, 2000	18.50	18.50	17.27	17.81
1553	NYSE	TV	Mon, Feb 7, 2000	17.20	17.81	16.78	17.77
1552	NYSE	TV	Fri, Feb 4, 2000	16.31	16.88	16.31	16.63
1551	NYSE	TV	Thu, Feb 3, 2000	16.69	16.69	15.75	16.25
1550	NYSE	TV	Wed, Feb 2, 2000	14.88	15.88	14.88	15.69
1549	NYSE	TV	Tue, Feb 1, 2000	13.84	15.06	13.84	14.83
1548	NYSE	TV	Mon, Jan 31, 2000	14.56	14.56	13.77	13.88
1547	NYSE	TV	Fri, Jan 28, 2000	15.63	15.73	14.69	14.70
1546	NYSE	TV	Thu, Jan 27, 2000	15.69	16.09	15.59	15.69
1545	NYSE	TV	Wed, Jan 26, 2000	15.63	15.97	15.13	15.67
1544	NYSE	TV	Tue, Jan 25, 2000	16.03	16.05	15.44	15.63
1543	NYSE	TV	Mon, Jan 24, 2000	16.28	16.50	15.88	15.88
1542	NYSE	TV	Fri, Jan 21, 2000	16.48	16.80	16.25	16.25
1541	NYSE	TV	Thu, Jan 20, 2000	16.92	16.94	16.38	16.55
1540	NYSE	TV	Wed, Jan 19, 2000	17.09	17.09	16.88	16.88
1539	NYSE	TV	Tue, Jan 18, 2000	16.63	17.09	16.50	17.03
1538	NYSE	TV	Fri, Jan 14, 2000	16.94	17.23	16.78	16.81
1537	NYSE	TV	Thu, Jan 13, 2000	16.75	17.00	16.13	16.69
1536	NYSE	TV	Wed, Jan 12, 2000	15.64	15.81	15.42	15.69
1535	NYSE	TV	Tue, Jan 11, 2000	16.25	16.53	15.41	15.67
1534	NYSE	TV	Mon, Jan 10, 2000	15.19	16.69	15.13	16.63
1533	NYSE	TV	Fri, Jan 7, 2000	14.09	14.78	14.00	14.73
1532	NYSE	TV	Thu, Jan 6, 2000	14.53	14.58	14.06	14.08
1531	NYSE	TV	Wed, Jan 5, 2000	14.22	14.36	13.75	14.28
1530	NYSE	TV	Tue, Jan 4, 2000	14.50	14.70	14.19	14.28
1529	NYSE	TV	Mon, Jan 3, 2000	17.25	17.31	16.16	16.17
1528	NYSE	TV	Fri, Dec 31, 1999	16.95	17.17	16.95	17.06
1527	NYSE	TV	Thu, Dec 30, 1999	16.75	16.98	16.72	16.98
1526	NYSE	TV	Wed, Dec 29, 1999	16.09	16.86	16.09	16.69
1525	NYSE	TV	Tue, Dec 28, 1999	16.30	16.58	16.06	16.09
1524	NYSE	TV	Mon, Dec 27, 1999	16.94	16.94	16.30	16.36
1523	NYSE	TV	Thu, Dec 23, 1999	17.16	17.34	16.95	16.97
1522	NYSE	TV	Wed, Dec 22, 1999	17.75	17.75	16.78	17.09
1521	NYSE	TV	Tue, Dec 21, 1999	17.84	18.06	17.63	17.75
1520	NYSE	TV	Mon, Dec 20, 1999	16.84	17.94	16.84	17.84
1519	NYSE	TV	Fri, Dec 17, 1999	16.25	16.75	16.03	16.75
1518	NYSE	TV	Thu, Dec 16, 1999	15.09	15.98	15.06	15.95
1517	NYSE	TV	Wed, Dec 15, 1999	15.00	15.36	14.97	15.06
1516	NYSE	TV	Tue, Dec 14, 1999	15.28	15.36	14.98	15.06
1515	NYSE	TV	Mon, Dec 13, 1999	15.38	15.38	15.19	15.34
1514	NYSE	TV	Fri, Dec 10, 1999	15.09	15.50	15.09	15.38
1513	NYSE	TV	Thu, Dec 9, 1999	15.50	15.98	15.11	15.11
1512	NYSE	TV	Wed, Dec 8, 1999	13.59	15.73	13.59	15.50
1511	NYSE	TV	Tue, Dec 7, 1999	13.64	13.91	13.59	13.59
1510	NYSE	TV	Mon, Dec 6, 1999	13.25	13.66	13.19	13.56
1509	NYSE	TV	Fri, Dec 3, 1999	12.75	13.44	12.75	13.11
1508	NYSE	TV	Thu, Dec 2, 1999	12.28	12.67	12.28	12.61
1507	NYSE	TV	Wed, Dec 1, 1999	12.20	12.36	12.20	12.25
1506	NYSE	TV	Tue, Nov 30, 1999	12.53	12.53	12.11	12.20
1505	NYSE	TV	Mon, Nov 29, 1999	12.42	12.56	12.39	12.50
1504	NYSE	TV	Fri, Nov 26, 1999	12.63	12.69	12.44	12.44
1503	NYSE	TV	Wed, Nov 24, 1999	12.56	12.61	12.34	12.50
1502	NYSE	TV	Tue, Nov 23, 1999	12.78	12.94	12.50	12.59
1501	NYSE	TV	Mon, Nov 22, 1999	13.45	13.45	12.78	12.78
1500	NYSE	TV	Fri, Nov 19, 1999	12.25	13.48	12.25	13.45
1499	NYSE	TV	Thu, Nov 18, 1999	11.94	12.39	11.94	12.22
1498	NYSE	TV	Wed, Nov 17, 1999	12.02	12.17	11.94	11.95
1497	NYSE	TV	Tue, Nov 16, 1999	12.17	12.20	11.92	12.08
1496	NYSE	TV	Mon, Nov 15, 1999	11.86	12.16	11.86	12.06
1495	NYSE	TV	Fri, Nov 12, 1999	11.91	11.91	11.59	11.86
1494	NYSE	TV	Thu, Nov 11, 1999	11.64	11.95	11.64	11.84
1493	NYSE	TV	Wed, Nov 10, 1999	11.56	11.75	11.50	11.70
1492	NYSE	TV	Tue, Nov 9, 1999	11.88	11.88	11.50	11.50
1491	NYSE	TV	Mon, Nov 8, 1999	11.48	11.84	11.36	11.73
1490	NYSE	TV	Fri, Nov 5, 1999	11.63	11.75	11.31	11.48
1489	NYSE	TV	Thu, Nov 4, 1999	11.41	11.75	11.38	11.59
1488	NYSE	TV	Wed, Nov 3, 1999	11.08	11.59	11.08	11.41
1487	NYSE	TV	Tue, Nov 2, 1999	10.59	11.16	10.59	11.11
1486	NYSE	TV	Mon, Nov 1, 1999	10.63	10.63	10.52	10.59
1485	NYSE	TV	Fri, Oct 29, 1999	10.28	10.63	10.28	10.63
1484	NYSE	TV	Thu, Oct 28, 1999	10.09	10.36	10.09	10.23
1483	NYSE	TV	Wed, Oct 27, 1999	10.00	10.08	9.94	10.03
1482	NYSE	TV	Tue, Oct 26, 1999	10.25	10.30	10.00	10.00
1481	NYSE	TV	Mon, Oct 25, 1999	10.39	10.41	10.25	10.28
1480	NYSE	TV	Fri, Oct 22, 1999	10.38	10.55	10.36	10.38
1479	NYSE	TV	Thu, Oct 21, 1999	10.14	10.33	9.98	10.25
1478	NYSE	TV	Wed, Oct 20, 1999	10.13	10.20	9.98	10.11
1477	NYSE	TV	Tue, Oct 19, 1999	9.67	10.02	9.67	10.00
1476	NYSE	TV	Mon, Oct 18, 1999	9.28	9.53	9.28	9.48
1475	NYSE	TV	Fri, Oct 15, 1999	9.25	9.53	9.22	9.22
1474	NYSE	TV	Thu, Oct 14, 1999	10.11	10.11	9.72	9.75
1473	NYSE	TV	Wed, Oct 13, 1999	10.19	10.23	10.02	10.09
1472	NYSE	TV	Tue, Oct 12, 1999	10.41	10.41	10.23	10.25
1471	NYSE	TV	Mon, Oct 11, 1999	10.42	10.47	10.38	10.42
1470	NYSE	TV	Fri, Oct 8, 1999	10.23	10.44	10.14	10.39
1469	NYSE	TV	Thu, Oct 7, 1999	10.38	10.50	10.16	10.20
1468	NYSE	TV	Wed, Oct 6, 1999	10.16	10.42	10.16	10.34
1467	NYSE	TV	Tue, Oct 5, 1999	10.19	10.36	10.09	10.16
1466	NYSE	TV	Mon, Oct 4, 1999	10.06	10.25	10.06	10.19
1465	NYSE	TV	Fri, Oct 1, 1999	9.92	10.09	9.88	10.00
1464	NYSE	TV	Thu, Sep 30, 1999	10.00	10.09	9.77	9.98
1463	NYSE	TV	Wed, Sep 29, 1999	10.00	10.05	9.94	9.97
1462	NYSE	TV	Tue, Sep 28, 1999	9.92	10.11	9.84	10.03
1461	NYSE	TV	Mon, Sep 27, 1999	10.00	10.05	9.88	9.92
1460	NYSE	TV	Fri, Sep 24, 1999	9.47	9.81	9.38	9.70
1459	NYSE	TV	Thu, Sep 23, 1999	9.48	9.73	9.44	9.52
1458	NYSE	TV	Wed, Sep 22, 1999	8.94	9.28	8.88	9.28
1457	NYSE	TV	Tue, Sep 21, 1999	9.00	9.08	8.88	8.94
1456	NYSE	TV	Mon, Sep 20, 1999	8.88	9.05	8.88	9.02
1455	NYSE	TV	Fri, Sep 17, 1999	8.75	8.97	8.75	8.88
1454	NYSE	TV	Thu, Sep 16, 1999	8.95	8.98	8.66	8.72
1453	NYSE	TV	Wed, Sep 15, 1999	9.22	9.22	8.91	8.95
1452	NYSE	TV	Tue, Sep 14, 1999	9.11	9.22	9.00	9.06
1451	NYSE	TV	Mon, Sep 13, 1999	8.88	9.22	8.81	9.20
1450	NYSE	TV	Fri, Sep 10, 1999	8.50	9.03	8.44	9.03
1449	NYSE	TV	Thu, Sep 9, 1999	8.63	8.69	8.39	8.48
1448	NYSE	TV	Wed, Sep 8, 1999	8.97	9.03	8.59	8.63
1447	NYSE	TV	Tue, Sep 7, 1999	9.09	9.09	8.77	8.97
1446	NYSE	TV	Fri, Sep 3, 1999	9.25	9.28	8.89	9.13
1445	NYSE	TV	Thu, Sep 2, 1999	9.02	9.09	8.75	9.06
1444	NYSE	TV	Wed, Sep 1, 1999	9.03	9.17	9.03	9.14
1443	NYSE	TV	Tue, Aug 31, 1999	9.56	9.56	9.03	9.03
1442	NYSE	TV	Mon, Aug 30, 1999	9.63	9.63	9.41	9.44
1441	NYSE	TV	Fri, Aug 27, 1999	9.75	9.81	9.56	9.64
1440	NYSE	TV	Thu, Aug 26, 1999	9.70	10.00	9.67	9.72
1439	NYSE	TV	Wed, Aug 25, 1999	9.45	9.72	9.31	9.70
1438	NYSE	TV	Tue, Aug 24, 1999	9.59	9.64	9.33	9.39
1437	NYSE	TV	Mon, Aug 23, 1999	9.75	9.94	9.38	9.64
1436	NYSE	TV	Fri, Aug 20, 1999	9.66	9.83	9.55	9.66
1435	NYSE	TV	Thu, Aug 19, 1999	9.42	9.59	9.27	9.52
1434	NYSE	TV	Wed, Aug 18, 1999	10.00	10.03	9.52	9.64
1433	NYSE	TV	Tue, Aug 17, 1999	10.03	10.16	9.75	9.98
1432	NYSE	TV	Mon, Aug 16, 1999	10.13	10.13	9.91	9.97
1431	NYSE	TV	Fri, Aug 13, 1999	9.64	10.13	9.63	10.13
1430	NYSE	TV	Thu, Aug 12, 1999	9.56	9.73	9.38	9.50
1429	NYSE	TV	Wed, Aug 11, 1999	9.61	9.64	9.23	9.50
1428	NYSE	TV	Tue, Aug 10, 1999	9.13	9.36	8.86	9.36
1427	NYSE	TV	Mon, Aug 9, 1999	9.22	9.31	9.13	9.25
1426	NYSE	TV	Fri, Aug 6, 1999	8.94	9.19	8.81	9.08
1425	NYSE	TV	Thu, Aug 5, 1999	9.20	9.23	8.75	9.02
1424	NYSE	TV	Wed, Aug 4, 1999	9.50	9.63	9.13	9.16
1423	NYSE	TV	Tue, Aug 3, 1999	9.25	9.50	9.14	9.48
1422	NYSE	TV	Mon, Aug 2, 1999	9.55	9.69	9.00	9.14
1421	NYSE	TV	Fri, Jul 30, 1999	9.86	10.00	9.53	9.59
1420	NYSE	TV	Thu, Jul 29, 1999	10.28	10.28	9.72	9.77
1419	NYSE	TV	Wed, Jul 28, 1999	10.00	10.41	9.97	10.25
1418	NYSE	TV	Tue, Jul 27, 1999	9.89	10.06	9.66	9.92
1417	NYSE	TV	Mon, Jul 26, 1999	9.84	9.84	9.56	9.66
1416	NYSE	TV	Fri, Jul 23, 1999	10.73	10.80	10.02	10.09
1415	NYSE	TV	Thu, Jul 22, 1999	10.86	10.86	10.58	10.69
1414	NYSE	TV	Wed, Jul 21, 1999	10.91	11.00	10.72	10.89
1413	NYSE	TV	Tue, Jul 20, 1999	11.14	11.14	10.84	10.88
1412	NYSE	TV	Mon, Jul 19, 1999	11.09	11.34	11.09	11.14
1411	NYSE	TV	Fri, Jul 16, 1999	11.08	11.16	10.92	11.13
1410	NYSE	TV	Thu, Jul 15, 1999	11.02	11.22	11.00	11.05
1409	NYSE	TV	Wed, Jul 14, 1999	10.88	11.06	10.73	10.95
1408	NYSE	TV	Tue, Jul 13, 1999	10.75	10.81	10.48	10.81
1407	NYSE	TV	Mon, Jul 12, 1999	11.47	11.47	10.97	11.05
1406	NYSE	TV	Fri, Jul 9, 1999	11.45	11.64	11.45	11.59
1405	NYSE	TV	Thu, Jul 8, 1999	11.66	11.88	11.44	11.45
1404	NYSE	TV	Wed, Jul 7, 1999	11.59	11.64	11.44	11.59
1403	NYSE	TV	Tue, Jul 6, 1999	11.80	12.08	11.66	11.66
1402	NYSE	TV	Fri, Jul 2, 1999	11.69	11.88	11.53	11.86
1401	NYSE	TV	Thu, Jul 1, 1999	11.20	11.72	11.19	11.66
1400	NYSE	TV	Wed, Jun 30, 1999	10.80	11.27	10.69	11.20
1399	NYSE	TV	Tue, Jun 29, 1999	10.86	10.97	10.75	10.80
1398	NYSE	TV	Mon, Jun 28, 1999	10.91	11.13	10.69	10.77
1397	NYSE	TV	Fri, Jun 25, 1999	11.25	11.34	10.97	10.97
1396	NYSE	TV	Thu, Jun 24, 1999	11.39	11.39	11.19	11.25
1395	NYSE	TV	Wed, Jun 23, 1999	11.28	11.42	11.28	11.42
1394	NYSE	TV	Tue, Jun 22, 1999	11.69	11.81	11.63	11.67
1393	NYSE	TV	Mon, Jun 21, 1999	11.47	11.72	11.47	11.70
1392	NYSE	TV	Fri, Jun 18, 1999	11.36	11.55	11.31	11.44
1391	NYSE	TV	Thu, Jun 17, 1999	11.09	11.44	10.78	11.36
1390	NYSE	TV	Wed, Jun 16, 1999	10.78	11.19	10.78	11.04
1389	NYSE	TV	Tue, Jun 15, 1999	10.16	10.61	10.16	10.56
1388	NYSE	TV	Mon, Jun 14, 1999	10.13	10.30	10.09	10.16
1387	NYSE	TV	Fri, Jun 11, 1999	10.02	10.16	10.00	10.13
1386	NYSE	TV	Thu, Jun 10, 1999	10.16	10.17	9.97	10.09
1385	NYSE	TV	Wed, Jun 9, 1999	10.53	10.53	10.08	10.16
1384	NYSE	TV	Tue, Jun 8, 1999	10.45	10.69	10.45	10.48
1383	NYSE	TV	Mon, Jun 7, 1999	10.34	10.56	10.33	10.45
1382	NYSE	TV	Fri, Jun 4, 1999	10.33	10.42	10.28	10.30
1381	NYSE	TV	Thu, Jun 3, 1999	10.69	10.69	10.27	10.27
1380	NYSE	TV	Wed, Jun 2, 1999	10.06	10.27	9.97	10.27
1379	NYSE	TV	Tue, Jun 1, 1999	10.50	10.50	9.63	10.06
1378	NYSE	TV	Fri, May 28, 1999	10.44	10.50	10.41	10.45
1377	NYSE	TV	Thu, May 27, 1999	10.48	10.63	10.34	10.44
1376	NYSE	TV	Wed, May 26, 1999	10.31	10.61	10.27	10.52
1375	NYSE	TV	Tue, May 25, 1999	10.28	10.42	10.03	10.16
1374	NYSE	TV	Mon, May 24, 1999	11.03	11.16	10.47	10.53
1373	NYSE	TV	Fri, May 21, 1999	11.45	11.45	11.00	11.03
1372	NYSE	TV	Thu, May 20, 1999	10.95	11.48	10.95	11.39
1371	NYSE	TV	Wed, May 19, 1999	11.41	11.48	10.95	10.95
1370	NYSE	TV	Tue, May 18, 1999	11.36	11.58	11.31	11.38
1369	NYSE	TV	Mon, May 17, 1999	11.61	11.61	11.16	11.30
1368	NYSE	TV	Fri, May 14, 1999	11.41	11.67	11.38	11.67
1367	NYSE	TV	Thu, May 13, 1999	11.53	12.06	11.44	11.88
1366	NYSE	TV	Wed, May 12, 1999	11.83	11.83	11.13	11.31
1365	NYSE	TV	Tue, May 11, 1999	12.13	12.13	11.66	11.70
1364	NYSE	TV	Mon, May 10, 1999	12.19	12.53	12.11	12.13
1363	NYSE	TV	Fri, May 7, 1999	11.88	12.38	11.69	12.22
1362	NYSE	TV	Thu, May 6, 1999	10.97	11.94	10.84	11.94
1361	NYSE	TV	Wed, May 5, 1999	10.50	10.72	10.50	10.69
1360	NYSE	TV	Tue, May 4, 1999	10.44	10.56	10.31	10.45
1359	NYSE	TV	Mon, May 3, 1999	10.28	10.48	10.25	10.41
1358	NYSE	TV	Fri, Apr 30, 1999	10.45	10.84	10.19	10.25
1357	NYSE	TV	Thu, Apr 29, 1999	10.19	10.66	9.98	10.41
1356	NYSE	TV	Wed, Apr 28, 1999	9.66	9.91	9.61	9.72
1355	NYSE	TV	Tue, Apr 27, 1999	9.48	9.66	9.48	9.61
1354	NYSE	TV	Mon, Apr 26, 1999	9.56	9.59	9.47	9.47
1353	NYSE	TV	Fri, Apr 23, 1999	9.31	9.63	9.20	9.58
1352	NYSE	TV	Thu, Apr 22, 1999	8.97	9.31	8.92	9.25
1351	NYSE	TV	Wed, Apr 21, 1999	9.14	9.22	8.77	8.84
1350	NYSE	TV	Tue, Apr 20, 1999	9.48	9.56	9.08	9.14
1349	NYSE	TV	Mon, Apr 19, 1999	9.59	9.80	9.41	9.48
1348	NYSE	TV	Fri, Apr 16, 1999	9.47	9.59	9.38	9.52
1347	NYSE	TV	Thu, Apr 15, 1999	9.30	9.50	9.22	9.41
1346	NYSE	TV	Wed, Apr 14, 1999	9.53	9.66	9.33	9.34
1345	NYSE	TV	Tue, Apr 13, 1999	9.22	9.53	9.08	9.53
1344	NYSE	TV	Mon, Apr 12, 1999	8.41	9.03	8.41	8.95
1343	NYSE	TV	Fri, Apr 9, 1999	8.47	8.81	8.47	8.64
1342	NYSE	TV	Thu, Apr 8, 1999	8.25	8.50	8.16	8.47
1341	NYSE	TV	Wed, Apr 7, 1999	8.33	8.42	8.13	8.13
1340	NYSE	TV	Tue, Apr 6, 1999	8.17	8.44	8.17	8.27
1339	NYSE	TV	Mon, Apr 5, 1999	7.97	8.19	7.92	8.16
1338	NYSE	TV	Thu, Apr 1, 1999	7.91	7.97	7.84	7.91
1337	NYSE	TV	Wed, Mar 31, 1999	7.89	7.94	7.77	7.84
1336	NYSE	TV	Tue, Mar 30, 1999	7.94	7.97	7.75	7.83
1335	NYSE	TV	Mon, Mar 29, 1999	8.00	8.06	7.91	7.92
1334	NYSE	TV	Fri, Mar 26, 1999	8.00	8.11	8.00	8.03
1333	NYSE	TV	Thu, Mar 25, 1999	8.06	8.22	8.06	8.13
1332	NYSE	TV	Wed, Mar 24, 1999	7.88	8.06	7.84	8.03
1331	NYSE	TV	Tue, Mar 23, 1999	7.89	7.89	7.75	7.81
1330	NYSE	TV	Mon, Mar 22, 1999	8.09	8.09	7.75	7.89
1329	NYSE	TV	Fri, Mar 19, 1999	8.05	8.19	7.97	8.13
1328	NYSE	TV	Thu, Mar 18, 1999	7.91	8.03	7.84	8.02
1327	NYSE	TV	Wed, Mar 17, 1999	8.13	8.13	7.94	7.97
1326	NYSE	TV	Tue, Mar 16, 1999	8.16	8.23	8.09	8.13
1325	NYSE	TV	Mon, Mar 15, 1999	8.25	8.34	8.14	8.16
1324	NYSE	TV	Fri, Mar 12, 1999	8.31	8.41	8.28	8.31
1323	NYSE	TV	Thu, Mar 11, 1999	7.94	8.47	7.94	8.28
1322	NYSE	TV	Wed, Mar 10, 1999	7.77	7.94	7.69	7.94
1321	NYSE	TV	Tue, Mar 9, 1999	7.86	7.86	7.63	7.73
1320	NYSE	TV	Mon, Mar 8, 1999	7.13	7.69	7.08	7.66
1319	NYSE	TV	Fri, Mar 5, 1999	7.00	7.17	6.95	7.13
1318	NYSE	TV	Thu, Mar 4, 1999	6.73	6.88	6.73	6.86
1317	NYSE	TV	Wed, Mar 3, 1999	6.89	6.89	6.75	6.77
1316	NYSE	TV	Tue, Mar 2, 1999	7.16	7.16	6.81	6.88
1315	NYSE	TV	Mon, Mar 1, 1999	7.00	7.00	6.91	6.98
1314	NYSE	TV	Fri, Feb 26, 1999	6.92	7.09	6.91	7.03
1313	NYSE	TV	Thu, Feb 25, 1999	6.81	6.91	6.77	6.91
1312	NYSE	TV	Wed, Feb 24, 1999	6.88	7.00	6.83	6.88
1311	NYSE	TV	Tue, Feb 23, 1999	6.78	6.84	6.75	6.84
1310	NYSE	TV	Mon, Feb 22, 1999	6.75	6.83	6.75	6.78
1309	NYSE	TV	Fri, Feb 19, 1999	6.78	6.86	6.72	6.75
1308	NYSE	TV	Thu, Feb 18, 1999	6.69	6.83	6.63	6.83
1307	NYSE	TV	Wed, Feb 17, 1999	6.53	6.75	6.50	6.63
1306	NYSE	TV	Tue, Feb 16, 1999	6.47	6.63	6.47	6.58
1305	NYSE	TV	Fri, Feb 12, 1999	6.52	6.55	6.41	6.48
1304	NYSE	TV	Thu, Feb 11, 1999	6.22	6.59	6.22	6.58
1303	NYSE	TV	Wed, Feb 10, 1999	6.44	6.44	6.16	6.20
1302	NYSE	TV	Tue, Feb 9, 1999	6.55	6.56	6.42	6.45
1301	NYSE	TV	Mon, Feb 8, 1999	6.63	6.66	6.55	6.61
1300	NYSE	TV	Fri, Feb 5, 1999	6.52	6.69	6.52	6.66
1299	NYSE	TV	Thu, Feb 4, 1999	6.53	6.70	6.45	6.53
1298	NYSE	TV	Wed, Feb 3, 1999	6.50	6.66	6.44	6.53
1297	NYSE	TV	Tue, Feb 2, 1999	6.58	6.72	6.38	6.42
1296	NYSE	TV	Mon, Feb 1, 1999	6.88	6.88	6.50	6.52
1295	NYSE	TV	Fri, Jan 29, 1999	6.27	6.47	6.19	6.41
1294	NYSE	TV	Thu, Jan 28, 1999	6.13	6.31	6.13	6.28
1293	NYSE	TV	Wed, Jan 27, 1999	6.06	6.13	5.91	6.03
1292	NYSE	TV	Tue, Jan 26, 1999	5.91	5.91	5.80	5.89
1291	NYSE	TV	Mon, Jan 25, 1999	5.83	5.88	5.78	5.88
1290	NYSE	TV	Fri, Jan 22, 1999	5.89	5.91	5.69	5.73
1289	NYSE	TV	Thu, Jan 21, 1999	6.08	6.08	5.88	5.94
1288	NYSE	TV	Wed, Jan 20, 1999	5.84	6.14	5.81	6.08
1287	NYSE	TV	Tue, Jan 19, 1999	5.52	5.72	5.42	5.72
1286	NYSE	TV	Fri, Jan 15, 1999	4.81	5.73	4.78	5.58
1285	NYSE	TV	Thu, Jan 14, 1999	4.69	4.80	4.59	4.63
1284	NYSE	TV	Wed, Jan 13, 1999	4.75	4.81	4.56	4.66
1283	NYSE	TV	Tue, Jan 12, 1999	5.42	5.42	5.16	5.16
1282	NYSE	TV	Mon, Jan 11, 1999	5.75	5.75	5.44	5.50
1281	NYSE	TV	Fri, Jan 8, 1999	5.78	5.91	5.73	5.75
1280	NYSE	TV	Thu, Jan 7, 1999	5.84	5.84	5.72	5.75
1279	NYSE	TV	Wed, Jan 6, 1999	5.94	6.03	5.88	5.89
1278	NYSE	TV	Tue, Jan 5, 1999	6.22	6.22	6.13	6.13
1277	NYSE	TV	Mon, Jan 4, 1999	6.19	6.30	6.16	6.20
1276	NYSE	TV	Thu, Dec 31, 1998	6.20	6.25	6.17	6.17
1275	NYSE	TV	Wed, Dec 30, 1998	6.13	6.25	6.09	6.23
1274	NYSE	TV	Tue, Dec 29, 1998	6.22	6.31	6.13	6.17
1273	NYSE	TV	Mon, Dec 28, 1998	6.34	6.34	6.22	6.25
1272	NYSE	TV	Thu, Dec 24, 1998	6.34	6.39	6.28	6.39
1271	NYSE	TV	Wed, Dec 23, 1998	6.48	6.50	6.44	6.47
1270	NYSE	TV	Tue, Dec 22, 1998	6.50	6.55	6.41	6.47
1269	NYSE	TV	Mon, Dec 21, 1998	6.25	6.69	6.25	6.53
1268	NYSE	TV	Fri, Dec 18, 1998	6.19	6.31	6.16	6.27
1267	NYSE	TV	Thu, Dec 17, 1998	6.03	6.22	6.03	6.06
1266	NYSE	TV	Wed, Dec 16, 1998	5.75	6.00	5.75	6.00
1265	NYSE	TV	Tue, Dec 15, 1998	5.94	5.97	5.66	5.78
1264	NYSE	TV	Mon, Dec 14, 1998	6.22	6.28	5.88	5.89
1263	NYSE	TV	Fri, Dec 11, 1998	6.31	6.31	6.14	6.19
1262	NYSE	TV	Thu, Dec 10, 1998	6.36	6.53	6.30	6.31
1261	NYSE	TV	Wed, Dec 9, 1998	6.38	6.50	6.28	6.36
1260	NYSE	TV	Tue, Dec 8, 1998	6.42	6.56	6.27	6.28
1259	NYSE	TV	Mon, Dec 7, 1998	6.28	6.47	6.28	6.45
1258	NYSE	TV	Fri, Dec 4, 1998	6.08	6.22	6.08	6.22
1257	NYSE	TV	Thu, Dec 3, 1998	6.22	6.22	6.03	6.05
1256	NYSE	TV	Wed, Dec 2, 1998	6.22	6.31	6.14	6.25
1255	NYSE	TV	Tue, Dec 1, 1998	6.22	6.36	6.17	6.28
1254	NYSE	TV	Mon, Nov 30, 1998	6.66	6.66	6.36	6.36
1253	NYSE	TV	Fri, Nov 27, 1998	6.94	6.94	6.69	6.75
1252	NYSE	TV	Wed, Nov 25, 1998	7.05	7.05	6.95	6.97
1251	NYSE	TV	Tue, Nov 24, 1998	7.03	7.22	7.00	7.02
1250	NYSE	TV	Mon, Nov 23, 1998	6.97	7.23	6.95	7.22
1249	NYSE	TV	Fri, Nov 20, 1998	6.75	6.81	6.75	6.80
1248	NYSE	TV	Thu, Nov 19, 1998	6.63	6.84	6.63	6.78
1247	NYSE	TV	Wed, Nov 18, 1998	6.44	6.64	6.41	6.56
1246	NYSE	TV	Tue, Nov 17, 1998	6.64	6.64	6.47	6.50
1245	NYSE	TV	Mon, Nov 16, 1998	6.75	6.81	6.61	6.66
1244	NYSE	TV	Fri, Nov 13, 1998	6.81	6.81	6.66	6.69
1243	NYSE	TV	Thu, Nov 12, 1998	6.92	7.03	6.69	6.80
1242	NYSE	TV	Wed, Nov 11, 1998	7.11	7.25	6.95	6.98
1241	NYSE	TV	Tue, Nov 10, 1998	7.11	7.11	7.03	7.05
1240	NYSE	TV	Mon, Nov 9, 1998	7.23	7.23	7.00	7.11
1239	NYSE	TV	Fri, Nov 6, 1998	7.16	7.23	7.09	7.23
1238	NYSE	TV	Thu, Nov 5, 1998	7.31	7.31	7.14	7.19
1237	NYSE	TV	Wed, Nov 4, 1998	7.19	7.36	7.19	7.36
1236	NYSE	TV	Tue, Nov 3, 1998	7.00	7.00	6.89	6.94
1235	NYSE	TV	Mon, Nov 2, 1998	6.72	7.03	6.72	6.98
1234	NYSE	TV	Fri, Oct 30, 1998	6.50	6.86	6.50	6.78
1233	NYSE	TV	Thu, Oct 29, 1998	6.69	6.69	6.31	6.44
1232	NYSE	TV	Wed, Oct 28, 1998	6.69	6.78	6.61	6.70
1231	NYSE	TV	Tue, Oct 27, 1998	6.75	6.86	6.70	6.70
1230	NYSE	TV	Mon, Oct 26, 1998	6.67	6.84	6.63	6.78
1229	NYSE	TV	Fri, Oct 23, 1998	6.84	6.86	6.61	6.67
1228	NYSE	TV	Thu, Oct 22, 1998	6.33	7.00	6.33	6.86
1227	NYSE	TV	Wed, Oct 21, 1998	6.44	6.44	6.25	6.38
1226	NYSE	TV	Tue, Oct 20, 1998	6.33	6.67	6.30	6.48
1225	NYSE	TV	Mon, Oct 19, 1998	6.25	6.50	6.25	6.39
1224	NYSE	TV	Fri, Oct 16, 1998	5.81	6.50	5.75	6.44
1223	NYSE	TV	Thu, Oct 15, 1998	4.88	5.81	4.88	5.75
1222	NYSE	TV	Wed, Oct 14, 1998	4.75	4.89	4.75	4.84
1221	NYSE	TV	Tue, Oct 13, 1998	4.66	4.81	4.59	4.81
1220	NYSE	TV	Mon, Oct 12, 1998	4.66	4.77	4.63	4.70
1219	NYSE	TV	Fri, Oct 9, 1998	4.78	4.78	4.34	4.50
1218	NYSE	TV	Thu, Oct 8, 1998	4.02	4.44	3.91	4.41
1217	NYSE	TV	Wed, Oct 7, 1998	4.19	4.77	4.13	4.14
1216	NYSE	TV	Tue, Oct 6, 1998	4.56	4.61	4.16	4.22
1215	NYSE	TV	Mon, Oct 5, 1998	4.27	4.31	4.06	4.31
1214	NYSE	TV	Fri, Oct 2, 1998	4.47	4.56	4.16	4.42
1213	NYSE	TV	Thu, Oct 1, 1998	4.80	4.80	4.38	4.38
1212	NYSE	TV	Wed, Sep 30, 1998	5.06	5.06	4.78	4.83
1211	NYSE	TV	Tue, Sep 29, 1998	5.11	5.11	4.88	5.06
1210	NYSE	TV	Mon, Sep 28, 1998	5.22	5.41	5.08	5.13
1209	NYSE	TV	Fri, Sep 25, 1998	5.05	5.31	4.81	5.11
1208	NYSE	TV	Thu, Sep 24, 1998	5.66	5.91	5.00	5.00
1207	NYSE	TV	Wed, Sep 23, 1998	5.22	5.72	5.16	5.72
1206	NYSE	TV	Tue, Sep 22, 1998	5.19	5.44	4.97	4.98
1205	NYSE	TV	Mon, Sep 21, 1998	4.38	5.11	4.31	5.09
1204	NYSE	TV	Fri, Sep 18, 1998	4.69	4.81	4.63	4.67
1203	NYSE	TV	Thu, Sep 17, 1998	4.44	4.70	4.13	4.69
1202	NYSE	TV	Wed, Sep 16, 1998	4.72	5.22	4.53	4.63
1201	NYSE	TV	Tue, Sep 15, 1998	3.88	4.81	3.78	4.66
1200	NYSE	TV	Mon, Sep 14, 1998	4.23	4.25	3.72	3.91
1199	NYSE	TV	Fri, Sep 11, 1998	3.81	4.31	3.81	4.09
1198	NYSE	TV	Thu, Sep 10, 1998	4.06	4.09	3.78	3.78
1197	NYSE	TV	Wed, Sep 9, 1998	4.75	4.81	4.69	4.69
1196	NYSE	TV	Tue, Sep 8, 1998	4.88	4.94	4.58	4.81
1195	NYSE	TV	Fri, Sep 4, 1998	4.94	4.94	4.58	4.59
1194	NYSE	TV	Thu, Sep 3, 1998	4.66	4.95	4.56	4.88
1193	NYSE	TV	Wed, Sep 2, 1998	4.53	4.97	4.50	4.81
1192	NYSE	TV	Tue, Sep 1, 1998	4.34	4.67	4.28	4.47
1191	NYSE	TV	Mon, Aug 31, 1998	4.84	4.91	4.31	4.31
1190	NYSE	TV	Fri, Aug 28, 1998	4.78	4.88	4.47	4.69
1189	NYSE	TV	Thu, Aug 27, 1998	5.31	5.31	4.72	4.72
1188	NYSE	TV	Wed, Aug 26, 1998	5.16	5.41	5.00	5.38
1187	NYSE	TV	Tue, Aug 25, 1998	6.08	6.14	5.59	5.63
1186	NYSE	TV	Mon, Aug 24, 1998	6.05	6.16	5.73	5.97
1185	NYSE	TV	Fri, Aug 21, 1998	6.28	6.28	5.50	5.98
1184	NYSE	TV	Thu, Aug 20, 1998	6.58	6.72	6.34	6.50
1183	NYSE	TV	Wed, Aug 19, 1998	6.69	6.98	6.53	6.61
1182	NYSE	TV	Tue, Aug 18, 1998	6.56	6.69	6.11	6.66
1181	NYSE	TV	Mon, Aug 17, 1998	6.63	6.64	6.50	6.52
1180	NYSE	TV	Fri, Aug 14, 1998	6.81	6.91	6.69	6.73
1179	NYSE	TV	Thu, Aug 13, 1998	6.66	6.88	6.63	6.64
1178	NYSE	TV	Wed, Aug 12, 1998	6.48	6.83	6.41	6.83
1177	NYSE	TV	Tue, Aug 11, 1998	6.50	6.52	6.31	6.42
1176	NYSE	TV	Mon, Aug 10, 1998	7.20	7.20	6.86	6.91
1175	NYSE	TV	Fri, Aug 7, 1998	7.75	7.75	7.19	7.20
1174	NYSE	TV	Thu, Aug 6, 1998	7.84	7.89	7.69	7.72
1173	NYSE	TV	Wed, Aug 5, 1998	8.30	8.36	7.66	7.89
1172	NYSE	TV	Tue, Aug 4, 1998	8.75	8.75	8.28	8.28
1171	NYSE	TV	Mon, Aug 3, 1998	8.78	8.78	8.63	8.70
1170	NYSE	TV	Fri, Jul 31, 1998	8.66	8.81	8.63	8.81
1169	NYSE	TV	Thu, Jul 30, 1998	8.63	8.72	8.59	8.67
1168	NYSE	TV	Wed, Jul 29, 1998	8.48	8.78	8.44	8.56
1167	NYSE	TV	Tue, Jul 28, 1998	9.63	9.63	8.31	8.48
1166	NYSE	TV	Mon, Jul 27, 1998	10.22	10.30	10.19	10.25
1165	NYSE	TV	Fri, Jul 24, 1998	10.44	10.59	10.28	10.42
1164	NYSE	TV	Thu, Jul 23, 1998	10.55	10.55	10.41	10.44
1163	NYSE	TV	Wed, Jul 22, 1998	10.61	10.61	10.41	10.50
1162	NYSE	TV	Tue, Jul 21, 1998	10.61	10.64	10.59	10.61
1161	NYSE	TV	Mon, Jul 20, 1998	10.61	10.66	10.50	10.64
1160	NYSE	TV	Fri, Jul 17, 1998	10.66	10.66	10.55	10.64
1159	NYSE	TV	Thu, Jul 16, 1998	10.44	10.61	10.44	10.56
1158	NYSE	TV	Wed, Jul 15, 1998	10.44	10.47	10.38	10.47
1157	NYSE	TV	Tue, Jul 14, 1998	10.41	10.50	10.38	10.41
1156	NYSE	TV	Mon, Jul 13, 1998	10.09	10.36	10.09	10.34
1155	NYSE	TV	Fri, Jul 10, 1998	10.14	10.25	10.14	10.14
1154	NYSE	TV	Thu, Jul 9, 1998	10.02	10.16	10.02	10.08
1153	NYSE	TV	Wed, Jul 8, 1998	9.88	10.08	9.88	10.06
1152	NYSE	TV	Tue, Jul 7, 1998	9.69	9.89	9.66	9.88
1151	NYSE	TV	Mon, Jul 6, 1998	9.84	9.89	9.63	9.64
1150	NYSE	TV	Thu, Jul 2, 1998	9.86	9.86	9.72	9.78
1149	NYSE	TV	Wed, Jul 1, 1998	9.52	9.86	9.50	9.80
1148	NYSE	TV	Tue, Jun 30, 1998	9.38	9.55	9.23	9.41
1147	NYSE	TV	Mon, Jun 29, 1998	9.20	9.38	9.20	9.33
1146	NYSE	TV	Fri, Jun 26, 1998	9.41	9.41	9.25	9.27
1145	NYSE	TV	Thu, Jun 25, 1998	9.53	9.53	9.31	9.34
1144	NYSE	TV	Wed, Jun 24, 1998	9.48	9.55	9.44	9.55
1143	NYSE	TV	Tue, Jun 23, 1998	9.28	9.45	9.28	9.45
1142	NYSE	TV	Mon, Jun 22, 1998	9.28	9.28	9.20	9.22
1141	NYSE	TV	Fri, Jun 19, 1998	9.20	9.36	9.20	9.28
1140	NYSE	TV	Thu, Jun 18, 1998	9.64	9.64	9.16	9.20
1139	NYSE	TV	Wed, Jun 17, 1998	9.47	9.75	9.41	9.64
1138	NYSE	TV	Tue, Jun 16, 1998	9.03	9.25	9.03	9.20
1137	NYSE	TV	Mon, Jun 15, 1998	9.08	9.13	8.95	8.95
1136	NYSE	TV	Fri, Jun 12, 1998	9.50	9.50	8.98	9.28
1135	NYSE	TV	Thu, Jun 11, 1998	9.75	9.81	9.47	9.47
1134	NYSE	TV	Wed, Jun 10, 1998	10.06	10.09	9.80	9.80
1133	NYSE	TV	Tue, Jun 9, 1998	10.09	10.23	10.09	10.22
1132	NYSE	TV	Mon, Jun 8, 1998	10.02	10.17	9.95	10.16
1131	NYSE	TV	Fri, Jun 5, 1998	9.91	10.13	9.91	10.02
1130	NYSE	TV	Thu, Jun 4, 1998	9.75	9.98	9.69	9.91
1129	NYSE	TV	Wed, Jun 3, 1998	9.81	9.88	9.69	9.75
1128	NYSE	TV	Tue, Jun 2, 1998	9.66	9.81	9.66	9.78
1127	NYSE	TV	Mon, Jun 1, 1998	9.72	9.72	9.58	9.59
1126	NYSE	TV	Fri, May 29, 1998	9.75	9.91	9.75	9.77
1125	NYSE	TV	Thu, May 28, 1998	9.91	9.91	9.72	9.75
1124	NYSE	TV	Wed, May 27, 1998	9.56	9.91	9.50	9.91
1123	NYSE	TV	Tue, May 26, 1998	10.14	10.14	9.83	9.83
1122	NYSE	TV	Fri, May 22, 1998	10.17	10.36	10.14	10.17
1121	NYSE	TV	Thu, May 21, 1998	9.77	10.27	9.77	10.16
1120	NYSE	TV	Wed, May 20, 1998	9.77	9.86	9.53	9.64
1119	NYSE	TV	Tue, May 19, 1998	9.47	9.64	9.47	9.64
1118	NYSE	TV	Mon, May 18, 1998	9.88	9.88	9.44	9.45
1117	NYSE	TV	Fri, May 15, 1998	9.86	9.97	9.81	9.88
1116	NYSE	TV	Thu, May 14, 1998	9.80	10.03	9.80	9.81
1115	NYSE	TV	Wed, May 13, 1998	9.91	9.97	9.84	9.86
1114	NYSE	TV	Tue, May 12, 1998	10.02	10.02	9.81	9.94
1113	NYSE	TV	Mon, May 11, 1998	10.25	10.28	10.02	10.02
1112	NYSE	TV	Fri, May 8, 1998	10.30	10.41	10.23	10.25
1111	NYSE	TV	Thu, May 7, 1998	10.22	10.38	10.19	10.27
1110	NYSE	TV	Wed, May 6, 1998	10.50	10.52	10.23	10.52
1109	NYSE	TV	Tue, May 5, 1998	10.69	10.69	10.41	10.52
1108	NYSE	TV	Mon, May 4, 1998	10.72	10.81	10.59	10.67
1107	NYSE	TV	Fri, May 1, 1998	10.31	10.44	10.19	10.39
1106	NYSE	TV	Thu, Apr 30, 1998	9.86	10.28	9.75	10.25
1105	NYSE	TV	Wed, Apr 29, 1998	9.66	9.86	9.56	9.80
1104	NYSE	TV	Tue, Apr 28, 1998	9.47	9.69	9.41	9.67
1103	NYSE	TV	Mon, Apr 27, 1998	9.28	9.41	9.25	9.34
1102	NYSE	TV	Fri, Apr 24, 1998	9.67	9.72	9.53	9.59
1101	NYSE	TV	Thu, Apr 23, 1998	9.81	9.83	9.66	9.66
1100	NYSE	TV	Wed, Apr 22, 1998	9.81	9.94	9.78	9.94
1099	NYSE	TV	Tue, Apr 21, 1998	9.66	9.88	9.66	9.78
1098	NYSE	TV	Mon, Apr 20, 1998	9.50	9.67	9.50	9.61
1097	NYSE	TV	Fri, Apr 17, 1998	9.41	9.59	9.31	9.55
1096	NYSE	TV	Thu, Apr 16, 1998	9.50	9.50	9.25	9.36
1095	NYSE	TV	Wed, Apr 15, 1998	9.31	9.44	9.27	9.41
1094	NYSE	TV	Tue, Apr 14, 1998	9.22	9.34	9.14	9.31
1093	NYSE	TV	Mon, Apr 13, 1998	9.19	9.19	9.03	9.16
1092	NYSE	TV	Thu, Apr 9, 1998	9.00	9.14	8.95	9.14
1091	NYSE	TV	Wed, Apr 8, 1998	8.91	9.00	8.81	8.94
1090	NYSE	TV	Tue, Apr 7, 1998	9.05	9.05	8.83	8.84
1089	NYSE	TV	Mon, Apr 6, 1998	9.08	9.11	9.05	9.08
1088	NYSE	TV	Fri, Apr 3, 1998	9.23	9.23	9.03	9.06
1087	NYSE	TV	Thu, Apr 2, 1998	9.16	9.20	9.09	9.19
1086	NYSE	TV	Wed, Apr 1, 1998	9.13	9.19	9.13	9.19
1085	NYSE	TV	Tue, Mar 31, 1998	9.13	9.19	9.09	9.16
1084	NYSE	TV	Mon, Mar 30, 1998	9.22	9.22	9.03	9.09
1083	NYSE	TV	Fri, Mar 27, 1998	9.25	9.31	9.16	9.22
1082	NYSE	TV	Thu, Mar 26, 1998	9.25	9.28	9.14	9.19
1081	NYSE	TV	Wed, Mar 25, 1998	9.34	9.44	9.16	9.27
1080	NYSE	TV	Tue, Mar 24, 1998	9.22	9.47	9.14	9.36
1079	NYSE	TV	Mon, Mar 23, 1998	9.03	9.48	9.03	9.38
1078	NYSE	TV	Fri, Mar 20, 1998	8.59	8.98	8.59	8.97
1077	NYSE	TV	Thu, Mar 19, 1998	8.58	8.73	8.56	8.66
1076	NYSE	TV	Wed, Mar 18, 1998	8.38	8.61	8.31	8.53
1075	NYSE	TV	Tue, Mar 17, 1998	8.30	8.47	8.25	8.41
1074	NYSE	TV	Mon, Mar 16, 1998	8.42	8.42	8.30	8.36
1073	NYSE	TV	Fri, Mar 13, 1998	8.41	8.48	8.39	8.39
1072	NYSE	TV	Thu, Mar 12, 1998	8.44	8.47	8.25	8.38
1071	NYSE	TV	Wed, Mar 11, 1998	8.31	8.42	8.11	8.42
1070	NYSE	TV	Tue, Mar 10, 1998	8.50	8.55	8.27	8.30
1069	NYSE	TV	Mon, Mar 9, 1998	8.59	8.72	8.48	8.50
1068	NYSE	TV	Fri, Mar 6, 1998	8.72	8.75	8.63	8.63
1067	NYSE	TV	Thu, Mar 5, 1998	8.53	8.70	8.50	8.70
1066	NYSE	TV	Wed, Mar 4, 1998	8.75	8.75	8.58	8.61
1065	NYSE	TV	Tue, Mar 3, 1998	8.91	9.06	8.84	8.88
1064	NYSE	TV	Mon, Mar 2, 1998	8.72	9.00	8.72	8.94
1063	NYSE	TV	Fri, Feb 27, 1998	8.78	8.78	8.69	8.75
1062	NYSE	TV	Thu, Feb 26, 1998	8.63	8.81	8.63	8.73
1061	NYSE	TV	Wed, Feb 25, 1998	8.41	8.66	8.38	8.64
1060	NYSE	TV	Tue, Feb 24, 1998	8.41	8.55	8.25	8.34
1059	NYSE	TV	Mon, Feb 23, 1998	8.66	8.66	8.42	8.45
1058	NYSE	TV	Fri, Feb 20, 1998	8.75	8.75	8.59	8.66
1057	NYSE	TV	Thu, Feb 19, 1998	8.63	8.88	8.63	8.84
1056	NYSE	TV	Wed, Feb 18, 1998	8.67	8.69	8.56	8.69
1055	NYSE	TV	Tue, Feb 17, 1998	8.88	8.89	8.70	8.70
1054	NYSE	TV	Fri, Feb 13, 1998	8.78	8.84	8.75	8.83
1053	NYSE	TV	Thu, Feb 12, 1998	8.94	8.94	8.81	8.81
1052	NYSE	TV	Wed, Feb 11, 1998	8.63	9.00	8.63	8.95
1051	NYSE	TV	Tue, Feb 10, 1998	8.48	8.67	8.48	8.63
1050	NYSE	TV	Mon, Feb 9, 1998	8.80	8.80	8.48	8.48
1049	NYSE	TV	Fri, Feb 6, 1998	8.91	8.97	8.69	8.77
1048	NYSE	TV	Thu, Feb 5, 1998	8.77	9.03	8.75	8.86
1047	NYSE	TV	Wed, Feb 4, 1998	8.73	8.94	8.67	8.78
1046	NYSE	TV	Tue, Feb 3, 1998	8.44	8.84	8.41	8.84
1045	NYSE	TV	Mon, Feb 2, 1998	8.28	8.59	8.27	8.45
1044	NYSE	TV	Fri, Jan 30, 1998	7.94	8.06	7.81	8.05
1043	NYSE	TV	Thu, Jan 29, 1998	8.19	8.19	7.69	7.84
1042	NYSE	TV	Wed, Jan 28, 1998	8.14	8.31	8.09	8.19
1041	NYSE	TV	Tue, Jan 27, 1998	8.33	8.33	8.14	8.16
1040	NYSE	TV	Mon, Jan 26, 1998	8.31	8.38	8.28	8.33
1039	NYSE	TV	Fri, Jan 23, 1998	8.38	8.53	8.22	8.25
1038	NYSE	TV	Thu, Jan 22, 1998	8.52	8.56	8.41	8.41
1037	NYSE	TV	Wed, Jan 21, 1998	8.73	8.73	8.55	8.55
1036	NYSE	TV	Tue, Jan 20, 1998	8.80	8.84	8.73	8.80
1035	NYSE	TV	Fri, Jan 16, 1998	8.41	8.56	8.41	8.55
1034	NYSE	TV	Thu, Jan 15, 1998	8.16	8.55	8.03	8.30
1033	NYSE	TV	Wed, Jan 14, 1998	8.63	8.69	7.94	8.16
1032	NYSE	TV	Tue, Jan 13, 1998	8.69	8.80	8.61	8.66
1031	NYSE	TV	Mon, Jan 12, 1998	8.22	8.59	8.22	8.55
1030	NYSE	TV	Fri, Jan 9, 1998	8.94	9.00	8.53	8.58
1029	NYSE	TV	Thu, Jan 8, 1998	9.09	9.11	8.84	8.89
1028	NYSE	TV	Wed, Jan 7, 1998	9.28	9.33	9.11	9.23
1027	NYSE	TV	Tue, Jan 6, 1998	9.63	9.63	9.38	9.39
1026	NYSE	TV	Mon, Jan 5, 1998	9.66	9.75	9.56	9.69
1025	NYSE	TV	Fri, Jan 2, 1998	9.66	9.73	9.56	9.70
1024	NYSE	TV	Wed, Dec 31, 1997	9.63	9.69	9.56	9.67
1023	NYSE	TV	Tue, Dec 30, 1997	9.47	9.77	9.42	9.69
1022	NYSE	TV	Mon, Dec 29, 1997	9.16	9.42	9.14	9.36
1021	NYSE	TV	Fri, Dec 26, 1997	9.13	9.16	9.09	9.16
1020	NYSE	TV	Wed, Dec 24, 1997	9.00	9.06	9.00	9.06
1019	NYSE	TV	Tue, Dec 23, 1997	9.30	9.30	8.97	8.97
1018	NYSE	TV	Mon, Dec 22, 1997	9.31	9.41	9.19	9.31
1017	NYSE	TV	Fri, Dec 19, 1997	9.38	9.38	9.09	9.28
1016	NYSE	TV	Thu, Dec 18, 1997	9.58	9.75	9.38	9.38
1015	NYSE	TV	Wed, Dec 17, 1997	9.80	9.80	9.59	9.61
1014	NYSE	TV	Tue, Dec 16, 1997	9.52	9.67	9.50	9.67
1013	NYSE	TV	Mon, Dec 15, 1997	8.97	9.53	8.97	9.44
1012	NYSE	TV	Fri, Dec 12, 1997	9.05	9.11	8.84	8.98
1011	NYSE	TV	Thu, Dec 11, 1997	9.44	9.44	8.97	8.97
1010	NYSE	TV	Wed, Dec 10, 1997	9.66	9.67	9.41	9.50
1009	NYSE	TV	Tue, Dec 9, 1997	9.61	9.75	9.47	9.69
1008	NYSE	TV	Mon, Dec 8, 1997	9.97	9.97	9.63	9.63
1007	NYSE	TV	Fri, Dec 5, 1997	9.94	10.02	9.89	9.98
1006	NYSE	TV	Thu, Dec 4, 1997	9.84	10.00	9.84	10.00
1005	NYSE	TV	Wed, Dec 3, 1997	9.73	9.80	9.70	9.80
1004	NYSE	TV	Tue, Dec 2, 1997	9.61	9.78	9.58	9.72
1003	NYSE	TV	Mon, Dec 1, 1997	9.31	9.63	9.28	9.59
1002	NYSE	TV	Fri, Nov 28, 1997	9.23	9.38	9.23	9.25
1001	NYSE	TV	Wed, Nov 26, 1997	9.13	9.31	9.13	9.25
1000	NYSE	TV	Tue, Nov 25, 1997	8.88	9.06	8.78	9.03
999	NYSE	TV	Mon, Nov 24, 1997	8.81	9.03	8.75	8.81
998	NYSE	TV	Fri, Nov 21, 1997	8.88	9.31	8.88	9.09
997	NYSE	TV	Thu, Nov 20, 1997	8.81	8.88	8.75	8.81
996	NYSE	TV	Wed, Nov 19, 1997	8.56	8.73	8.53	8.72
995	NYSE	TV	Tue, Nov 18, 1997	8.50	8.63	8.38	8.63
994	NYSE	TV	Mon, Nov 17, 1997	8.69	8.73	8.53	8.53
993	NYSE	TV	Fri, Nov 14, 1997	8.38	8.56	8.22	8.53
992	NYSE	TV	Thu, Nov 13, 1997	7.98	8.38	7.75	8.34
991	NYSE	TV	Wed, Nov 12, 1997	7.94	8.06	7.63	7.73
990	NYSE	TV	Tue, Nov 11, 1997	8.31	8.41	8.16	8.25
989	NYSE	TV	Mon, Nov 10, 1997	8.63	8.78	8.31	8.31
988	NYSE	TV	Fri, Nov 7, 1997	8.72	8.81	8.44	8.53
987	NYSE	TV	Thu, Nov 6, 1997	8.70	9.19	8.58	9.13
986	NYSE	TV	Wed, Nov 5, 1997	8.67	8.91	8.67	8.72
985	NYSE	TV	Tue, Nov 4, 1997	8.42	8.69	8.25	8.67
984	NYSE	TV	Mon, Nov 3, 1997	7.88	8.59	7.88	8.48
983	NYSE	TV	Fri, Oct 31, 1997	7.84	7.97	7.70	7.75
982	NYSE	TV	Thu, Oct 30, 1997	7.69	7.97	7.50	7.56
981	NYSE	TV	Wed, Oct 29, 1997	8.13	8.63	7.94	7.97
980	NYSE	TV	Tue, Oct 28, 1997	6.38	8.31	6.38	8.13
979	NYSE	TV	Mon, Oct 27, 1997	8.06	8.47	7.47	7.47
978	NYSE	TV	Fri, Oct 24, 1997	9.59	9.81	8.75	8.81
977	NYSE	TV	Thu, Oct 23, 1997	9.53	9.69	9.38	9.53
976	NYSE	TV	Wed, Oct 22, 1997	9.91	10.06	9.81	10.00
975	NYSE	TV	Tue, Oct 21, 1997	9.55	9.89	9.55	9.89
974	NYSE	TV	Mon, Oct 20, 1997	9.25	9.55	9.19	9.50
973	NYSE	TV	Fri, Oct 17, 1997	9.61	9.64	9.25	9.30
972	NYSE	TV	Thu, Oct 16, 1997	9.94	9.94	9.64	9.64
971	NYSE	TV	Wed, Oct 15, 1997	9.75	9.81	9.69	9.75
970	NYSE	TV	Tue, Oct 14, 1997	9.75	9.81	9.66	9.81
969	NYSE	TV	Mon, Oct 13, 1997	9.69	9.75	9.56	9.75
968	NYSE	TV	Fri, Oct 10, 1997	9.77	9.83	9.72	9.80
967	NYSE	TV	Thu, Oct 9, 1997	9.72	9.83	9.59	9.83
966	NYSE	TV	Wed, Oct 8, 1997	9.97	10.06	9.75	9.83
965	NYSE	TV	Tue, Oct 7, 1997	9.75	9.97	9.72	9.95
964	NYSE	TV	Mon, Oct 6, 1997	9.81	9.88	9.75	9.81
963	NYSE	TV	Fri, Oct 3, 1997	10.00	10.13	9.59	9.72
962	NYSE	TV	Thu, Oct 2, 1997	9.48	9.94	9.31	9.81
961	NYSE	TV	Wed, Oct 1, 1997	9.03	9.50	9.00	9.47
960	NYSE	TV	Tue, Sep 30, 1997	9.03	9.03	8.88	8.95
959	NYSE	TV	Mon, Sep 29, 1997	9.19	9.20	9.02	9.03
958	NYSE	TV	Fri, Sep 26, 1997	9.31	9.41	9.19	9.19
957	NYSE	TV	Thu, Sep 25, 1997	9.41	9.41	9.28	9.28
956	NYSE	TV	Wed, Sep 24, 1997	9.47	9.50	9.34	9.34
955	NYSE	TV	Tue, Sep 23, 1997	9.53	9.59	9.41	9.50
954	NYSE	TV	Mon, Sep 22, 1997	9.56	9.59	9.47	9.59
953	NYSE	TV	Fri, Sep 19, 1997	9.41	9.63	9.41	9.48
952	NYSE	TV	Thu, Sep 18, 1997	9.39	9.52	9.39	9.44
951	NYSE	TV	Wed, Sep 17, 1997	9.61	9.61	9.39	9.41
950	NYSE	TV	Tue, Sep 16, 1997	9.19	9.47	9.17	9.44
949	NYSE	TV	Mon, Sep 15, 1997	9.28	9.28	9.13	9.19
948	NYSE	TV	Fri, Sep 12, 1997	9.19	9.38	9.03	9.27
947	NYSE	TV	Thu, Sep 11, 1997	9.19	9.22	9.05	9.11
946	NYSE	TV	Wed, Sep 10, 1997	9.27	9.28	9.22	9.25
945	NYSE	TV	Tue, Sep 9, 1997	9.34	9.38	9.28	9.33
944	NYSE	TV	Mon, Sep 8, 1997	9.34	9.38	9.13	9.38
943	NYSE	TV	Fri, Sep 5, 1997	9.16	9.56	9.13	9.34
942	NYSE	TV	Thu, Sep 4, 1997	8.66	9.06	8.53	8.97
941	NYSE	TV	Wed, Sep 3, 1997	8.45	8.69	8.45	8.63
940	NYSE	TV	Tue, Sep 2, 1997	8.34	8.53	8.34	8.45
939	NYSE	TV	Fri, Aug 29, 1997	8.38	8.38	8.09	8.16
938	NYSE	TV	Thu, Aug 28, 1997	8.31	8.47	8.25	8.41
937	NYSE	TV	Wed, Aug 27, 1997	8.17	8.31	8.09	8.31
936	NYSE	TV	Tue, Aug 26, 1997	8.28	8.33	8.19	8.19
935	NYSE	TV	Mon, Aug 25, 1997	8.28	8.41	8.25	8.34
934	NYSE	TV	Fri, Aug 22, 1997	8.36	8.36	8.19	8.31
933	NYSE	TV	Thu, Aug 21, 1997	8.56	8.58	8.41	8.42
932	NYSE	TV	Wed, Aug 20, 1997	8.13	8.59	8.13	8.59
931	NYSE	TV	Tue, Aug 19, 1997	7.94	8.16	7.94	8.13
930	NYSE	TV	Mon, Aug 18, 1997	8.22	8.23	7.70	7.88
929	NYSE	TV	Fri, Aug 15, 1997	8.61	8.61	8.20	8.22
928	NYSE	TV	Thu, Aug 14, 1997	8.56	8.69	8.56	8.61
927	NYSE	TV	Wed, Aug 13, 1997	8.69	8.81	8.38	8.48
926	NYSE	TV	Tue, Aug 12, 1997	8.42	8.77	8.42	8.64
925	NYSE	TV	Mon, Aug 11, 1997	8.14	8.42	8.06	8.42
924	NYSE	TV	Fri, Aug 8, 1997	8.13	8.14	7.88	8.14
923	NYSE	TV	Thu, Aug 7, 1997	8.25	8.25	8.14	8.17
922	NYSE	TV	Wed, Aug 6, 1997	7.84	8.31	7.84	8.14
921	NYSE	TV	Tue, Aug 5, 1997	7.75	7.97	7.75	7.88
920	NYSE	TV	Mon, Aug 4, 1997	7.73	7.81	7.67	7.81
919	NYSE	TV	Fri, Aug 1, 1997	7.66	7.70	7.56	7.69
918	NYSE	TV	Thu, Jul 31, 1997	7.50	7.84	7.50	7.67
917	NYSE	TV	Wed, Jul 30, 1997	7.28	7.47	7.27	7.45
916	NYSE	TV	Tue, Jul 29, 1997	7.16	7.23	7.16	7.23
915	NYSE	TV	Mon, Jul 28, 1997	7.41	7.53	7.13	7.28
914	NYSE	TV	Fri, Jul 25, 1997	7.50	7.59	7.38	7.38
913	NYSE	TV	Thu, Jul 24, 1997	7.47	7.58	7.41	7.47
912	NYSE	TV	Wed, Jul 23, 1997	7.06	7.20	6.97	7.20
911	NYSE	TV	Tue, Jul 22, 1997	6.75	6.91	6.75	6.88
910	NYSE	TV	Mon, Jul 21, 1997	7.06	7.06	6.61	6.75
909	NYSE	TV	Fri, Jul 18, 1997	7.25	7.25	6.97	7.13
908	NYSE	TV	Thu, Jul 17, 1997	7.42	7.44	7.27	7.28
907	NYSE	TV	Wed, Jul 16, 1997	7.50	7.53	7.38	7.38
906	NYSE	TV	Tue, Jul 15, 1997	7.56	7.56	7.36	7.42
905	NYSE	TV	Mon, Jul 14, 1997	7.78	7.78	7.50	7.56
904	NYSE	TV	Fri, Jul 11, 1997	8.02	8.06	7.80	7.80
903	NYSE	TV	Thu, Jul 10, 1997	8.02	8.03	7.91	8.02
902	NYSE	TV	Wed, Jul 9, 1997	7.94	8.03	7.89	8.00
901	NYSE	TV	Tue, Jul 8, 1997	7.91	7.94	7.84	7.94
900	NYSE	TV	Mon, Jul 7, 1997	7.81	7.94	7.78	7.91
899	NYSE	TV	Thu, Jul 3, 1997	7.75	7.84	7.73	7.81
898	NYSE	TV	Wed, Jul 2, 1997	7.69	7.81	7.69	7.72
897	NYSE	TV	Tue, Jul 1, 1997	7.59	7.69	7.56	7.69
896	NYSE	TV	Mon, Jun 30, 1997	7.59	7.59	7.47	7.59
895	NYSE	TV	Fri, Jun 27, 1997	7.63	7.63	7.53	7.56
894	NYSE	TV	Thu, Jun 26, 1997	7.63	7.78	7.53	7.63
893	NYSE	TV	Wed, Jun 25, 1997	7.70	7.73	7.61	7.73
892	NYSE	TV	Tue, Jun 24, 1997	7.63	7.72	7.63	7.72
891	NYSE	TV	Mon, Jun 23, 1997	7.72	7.72	7.53	7.59
890	NYSE	TV	Fri, Jun 20, 1997	7.63	7.84	7.59	7.75
889	NYSE	TV	Thu, Jun 19, 1997	7.53	7.66	7.50	7.63
888	NYSE	TV	Wed, Jun 18, 1997	7.38	7.53	7.31	7.53
887	NYSE	TV	Tue, Jun 17, 1997	7.38	7.41	7.19	7.41
886	NYSE	TV	Mon, Jun 16, 1997	7.44	7.44	7.38	7.41
885	NYSE	TV	Fri, Jun 13, 1997	7.28	7.44	7.28	7.41
884	NYSE	TV	Thu, Jun 12, 1997	7.19	7.31	7.19	7.25
883	NYSE	TV	Wed, Jun 11, 1997	7.13	7.22	7.13	7.22
882	NYSE	TV	Tue, Jun 10, 1997	7.25	7.31	7.00	7.19
881	NYSE	TV	Mon, Jun 9, 1997	7.38	7.41	7.22	7.22
880	NYSE	TV	Fri, Jun 6, 1997	7.41	7.41	7.31	7.34
879	NYSE	TV	Thu, Jun 5, 1997	7.47	7.47	7.31	7.38
878	NYSE	TV	Wed, Jun 4, 1997	7.31	7.50	7.31	7.41
877	NYSE	TV	Tue, Jun 3, 1997	7.41	7.59	7.31	7.34
876	NYSE	TV	Mon, Jun 2, 1997	7.19	7.41	7.13	7.41
875	NYSE	TV	Fri, May 30, 1997	7.06	7.19	7.06	7.16
874	NYSE	TV	Thu, May 29, 1997	6.97	7.22	6.94	7.16
873	NYSE	TV	Wed, May 28, 1997	7.03	7.06	6.88	6.91
872	NYSE	TV	Tue, May 27, 1997	7.25	7.25	7.06	7.06
871	NYSE	TV	Fri, May 23, 1997	7.22	7.38	7.22	7.28
870	NYSE	TV	Thu, May 22, 1997	7.00	7.31	7.00	7.22
869	NYSE	TV	Wed, May 21, 1997	6.44	7.00	6.44	6.97
868	NYSE	TV	Tue, May 20, 1997	6.25	6.44	6.25	6.38
867	NYSE	TV	Mon, May 19, 1997	6.13	6.25	6.13	6.25
866	NYSE	TV	Fri, May 16, 1997	6.13	6.22	6.06	6.13
865	NYSE	TV	Thu, May 15, 1997	6.13	6.19	6.09	6.13
864	NYSE	TV	Wed, May 14, 1997	6.25	6.31	6.06	6.09
863	NYSE	TV	Tue, May 13, 1997	6.16	6.25	6.13	6.19
862	NYSE	TV	Mon, May 12, 1997	6.13	6.22	6.09	6.22
861	NYSE	TV	Fri, May 9, 1997	6.22	6.22	6.09	6.13
860	NYSE	TV	Thu, May 8, 1997	6.00	6.19	6.00	6.13
859	NYSE	TV	Wed, May 7, 1997	6.03	6.03	6.00	6.03
858	NYSE	TV	Tue, May 6, 1997	5.94	6.09	5.91	6.00
857	NYSE	TV	Mon, May 5, 1997	5.84	6.00	5.84	5.94
856	NYSE	TV	Fri, May 2, 1997	5.78	5.84	5.75	5.81
855	NYSE	TV	Thu, May 1, 1997	5.81	5.81	5.72	5.75
854	NYSE	TV	Wed, Apr 30, 1997	5.72	5.81	5.69	5.75
853	NYSE	TV	Tue, Apr 29, 1997	5.78	5.81	5.50	5.66
852	NYSE	TV	Mon, Apr 28, 1997	5.97	6.00	5.66	5.69
851	NYSE	TV	Fri, Apr 25, 1997	6.06	6.06	5.94	6.00
850	NYSE	TV	Thu, Apr 24, 1997	6.25	6.25	6.03	6.09
849	NYSE	TV	Wed, Apr 23, 1997	6.38	6.41	6.09	6.28
848	NYSE	TV	Tue, Apr 22, 1997	6.34	6.44	6.25	6.38
847	NYSE	TV	Mon, Apr 21, 1997	6.50	6.50	6.34	6.38
846	NYSE	TV	Fri, Apr 18, 1997	6.56	6.56	6.50	6.53
845	NYSE	TV	Thu, Apr 17, 1997	6.56	6.59	6.53	6.56
844	NYSE	TV	Wed, Apr 16, 1997	6.41	6.69	6.41	6.59
843	NYSE	TV	Tue, Apr 15, 1997	6.38	6.44	6.38	6.44
842	NYSE	TV	Mon, Apr 14, 1997	6.31	6.34	6.28	6.31
841	NYSE	TV	Fri, Apr 11, 1997	6.41	6.41	6.31	6.34
840	NYSE	TV	Thu, Apr 10, 1997	6.47	6.50	6.41	6.44
839	NYSE	TV	Wed, Apr 9, 1997	6.47	6.53	6.44	6.47
838	NYSE	TV	Tue, Apr 8, 1997	6.47	6.47	6.41	6.44
837	NYSE	TV	Mon, Apr 7, 1997	6.41	6.50	6.38	6.47
836	NYSE	TV	Fri, Apr 4, 1997	6.31	6.38	6.22	6.34
835	NYSE	TV	Thu, Apr 3, 1997	6.28	6.34	6.25	6.31
834	NYSE	TV	Wed, Apr 2, 1997	6.25	6.28	6.20	6.25
833	NYSE	TV	Tue, Apr 1, 1997	6.22	6.31	6.22	6.28
832	NYSE	TV	Mon, Mar 31, 1997	6.28	6.31	6.22	6.22
831	NYSE	TV	Thu, Mar 27, 1997	6.31	6.38	6.22	6.28
830	NYSE	TV	Wed, Mar 26, 1997	6.34	6.34	6.31	6.31
829	NYSE	TV	Tue, Mar 25, 1997	6.41	6.41	6.31	6.34
828	NYSE	TV	Mon, Mar 24, 1997	6.41	6.41	6.34	6.38
827	NYSE	TV	Fri, Mar 21, 1997	6.34	6.41	6.31	6.41
826	NYSE	TV	Thu, Mar 20, 1997	6.50	6.50	6.31	6.34
825	NYSE	TV	Wed, Mar 19, 1997	6.34	6.59	6.31	6.50
824	NYSE	TV	Tue, Mar 18, 1997	6.22	6.34	6.19	6.34
823	NYSE	TV	Mon, Mar 17, 1997	6.19	6.19	6.13	6.19
822	NYSE	TV	Fri, Mar 14, 1997	6.19	6.25	6.09	6.22
821	NYSE	TV	Thu, Mar 13, 1997	6.19	6.19	6.06	6.19
820	NYSE	TV	Wed, Mar 12, 1997	6.38	6.38	6.16	6.16
819	NYSE	TV	Tue, Mar 11, 1997	6.56	6.63	6.38	6.41
818	NYSE	TV	Mon, Mar 10, 1997	6.47	6.63	6.47	6.56
817	NYSE	TV	Fri, Mar 7, 1997	6.59	6.69	6.41	6.47
816	NYSE	TV	Thu, Mar 6, 1997	6.50	6.59	6.41	6.56
815	NYSE	TV	Wed, Mar 5, 1997	6.31	6.34	6.25	6.34
814	NYSE	TV	Tue, Mar 4, 1997	6.13	6.44	6.13	6.25
813	NYSE	TV	Mon, Mar 3, 1997	6.03	6.03	5.88	6.00
812	NYSE	TV	Fri, Feb 28, 1997	6.09	6.19	5.88	6.09
811	NYSE	TV	Thu, Feb 27, 1997	6.50	6.53	6.00	6.09
810	NYSE	TV	Wed, Feb 26, 1997	6.88	6.88	6.47	6.50
809	NYSE	TV	Tue, Feb 25, 1997	6.72	6.88	6.69	6.84
808	NYSE	TV	Mon, Feb 24, 1997	6.66	6.69	6.63	6.66
807	NYSE	TV	Fri, Feb 21, 1997	6.56	6.72	6.56	6.63
806	NYSE	TV	Thu, Feb 20, 1997	6.63	6.69	6.56	6.56
805	NYSE	TV	Wed, Feb 19, 1997	6.44	6.72	6.44	6.63
804	NYSE	TV	Tue, Feb 18, 1997	6.50	6.53	6.38	6.41
803	NYSE	TV	Fri, Feb 14, 1997	6.66	6.66	6.31	6.38
802	NYSE	TV	Thu, Feb 13, 1997	6.91	6.91	6.53	6.66
801	NYSE	TV	Wed, Feb 12, 1997	6.84	6.91	6.78	6.84
800	NYSE	TV	Tue, Feb 11, 1997	6.63	6.84	6.59	6.78
799	NYSE	TV	Mon, Feb 10, 1997	6.63	6.78	6.59	6.66
798	NYSE	TV	Fri, Feb 7, 1997	6.53	6.66	6.53	6.63
797	NYSE	TV	Thu, Feb 6, 1997	6.38	6.56	6.38	6.53
796	NYSE	TV	Wed, Feb 5, 1997	6.44	6.56	6.38	6.38
795	NYSE	TV	Tue, Feb 4, 1997	6.38	6.41	6.31	6.41
794	NYSE	TV	Mon, Feb 3, 1997	6.44	6.47	6.28	6.38
793	NYSE	TV	Fri, Jan 31, 1997	6.63	6.69	6.44	6.47
792	NYSE	TV	Thu, Jan 30, 1997	6.53	6.69	6.53	6.63
791	NYSE	TV	Wed, Jan 29, 1997	6.66	6.69	6.47	6.50
790	NYSE	TV	Tue, Jan 28, 1997	6.72	6.75	6.66	6.69
789	NYSE	TV	Mon, Jan 27, 1997	6.72	6.72	6.59	6.63
788	NYSE	TV	Fri, Jan 24, 1997	6.66	6.75	6.63	6.69
787	NYSE	TV	Thu, Jan 23, 1997	6.78	7.00	6.69	6.78
786	NYSE	TV	Wed, Jan 22, 1997	6.88	6.91	6.78	6.81
785	NYSE	TV	Tue, Jan 21, 1997	6.84	6.94	6.81	6.81
784	NYSE	TV	Mon, Jan 20, 1997	6.91	6.94	6.81	6.91
783	NYSE	TV	Fri, Jan 17, 1997	6.88	7.00	6.88	6.91
782	NYSE	TV	Thu, Jan 16, 1997	7.09	7.13	6.81	6.91
781	NYSE	TV	Wed, Jan 15, 1997	6.75	7.16	6.75	7.06
780	NYSE	TV	Tue, Jan 14, 1997	6.63	6.84	6.56	6.75
779	NYSE	TV	Mon, Jan 13, 1997	6.84	6.88	6.44	6.56
778	NYSE	TV	Fri, Jan 10, 1997	6.75	6.81	6.69	6.75
777	NYSE	TV	Thu, Jan 9, 1997	6.88	6.94	6.78	6.81
776	NYSE	TV	Wed, Jan 8, 1997	6.59	6.94	6.56	6.94
775	NYSE	TV	Tue, Jan 7, 1997	6.63	6.66	6.44	6.56
774	NYSE	TV	Mon, Jan 6, 1997	6.44	6.81	6.44	6.66
773	NYSE	TV	Fri, Jan 3, 1997	6.34	6.41	6.34	6.41
772	NYSE	TV	Thu, Jan 2, 1997	6.47	6.47	6.19	6.28
771	NYSE	TV	Tue, Dec 31, 1996	6.44	6.47	6.28	6.41
770	NYSE	TV	Mon, Dec 30, 1996	6.38	6.50	6.38	6.47
769	NYSE	TV	Fri, Dec 27, 1996	6.47	6.50	6.41	6.41
768	NYSE	TV	Thu, Dec 26, 1996	6.41	6.47	6.38	6.44
767	NYSE	TV	Tue, Dec 24, 1996	6.44	6.44	6.38	6.38
766	NYSE	TV	Mon, Dec 23, 1996	6.47	6.53	6.44	6.47
765	NYSE	TV	Fri, Dec 20, 1996	6.56	6.66	6.47	6.50
764	NYSE	TV	Thu, Dec 19, 1996	6.31	6.59	6.31	6.56
763	NYSE	TV	Wed, Dec 18, 1996	6.34	6.47	6.28	6.31
762	NYSE	TV	Tue, Dec 17, 1996	5.94	6.38	5.91	6.38
761	NYSE	TV	Mon, Dec 16, 1996	6.22	6.22	5.97	5.97
760	NYSE	TV	Fri, Dec 13, 1996	6.28	6.38	6.19	6.19
759	NYSE	TV	Thu, Dec 12, 1996	6.44	6.47	6.34	6.34
758	NYSE	TV	Wed, Dec 11, 1996	6.44	6.47	6.34	6.41
757	NYSE	TV	Tue, Dec 10, 1996	6.53	6.63	6.47	6.50
756	NYSE	TV	Mon, Dec 9, 1996	6.53	6.63	6.44	6.47
755	NYSE	TV	Fri, Dec 6, 1996	6.50	6.59	6.34	6.47
754	NYSE	TV	Thu, Dec 5, 1996	6.69	6.69	6.59	6.66
753	NYSE	TV	Wed, Dec 4, 1996	6.88	6.94	6.59	6.69
752	NYSE	TV	Tue, Dec 3, 1996	6.78	7.03	6.78	6.81
751	NYSE	TV	Mon, Dec 2, 1996	6.81	6.84	6.72	6.75
750	NYSE	TV	Fri, Nov 29, 1996	6.72	6.81	6.72	6.81
749	NYSE	TV	Wed, Nov 27, 1996	6.88	6.91	6.66	6.69
748	NYSE	TV	Tue, Nov 26, 1996	6.88	7.03	6.84	6.88
747	NYSE	TV	Mon, Nov 25, 1996	6.91	6.94	6.81	6.81
746	NYSE	TV	Fri, Nov 22, 1996	6.97	7.09	6.88	6.94
745	NYSE	TV	Thu, Nov 21, 1996	6.97	7.03	6.88	6.94
744	NYSE	TV	Wed, Nov 20, 1996	7.19	7.19	7.00	7.00
743	NYSE	TV	Tue, Nov 19, 1996	7.25	7.28	7.16	7.20
742	NYSE	TV	Mon, Nov 18, 1996	7.25	7.41	7.22	7.25
741	NYSE	TV	Fri, Nov 15, 1996	7.22	7.25	7.16	7.25
740	NYSE	TV	Thu, Nov 14, 1996	7.25	7.34	7.19	7.22
739	NYSE	TV	Wed, Nov 13, 1996	7.06	7.25	7.03	7.25
738	NYSE	TV	Tue, Nov 12, 1996	7.19	7.19	7.06	7.13
737	NYSE	TV	Mon, Nov 11, 1996	7.16	7.28	7.13	7.13
736	NYSE	TV	Fri, Nov 8, 1996	6.88	7.16	6.81	7.16
735	NYSE	TV	Thu, Nov 7, 1996	6.81	6.88	6.78	6.88
734	NYSE	TV	Wed, Nov 6, 1996	6.88	6.91	6.81	6.88
733	NYSE	TV	Tue, Nov 5, 1996	6.78	6.91	6.78	6.88
732	NYSE	TV	Mon, Nov 4, 1996	6.72	6.84	6.69	6.78
731	NYSE	TV	Fri, Nov 1, 1996	6.59	6.78	6.56	6.75
730	NYSE	TV	Thu, Oct 31, 1996	6.31	6.59	6.19	6.56
729	NYSE	TV	Wed, Oct 30, 1996	6.53	6.53	6.41	6.41
728	NYSE	TV	Tue, Oct 29, 1996	6.66	6.66	6.47	6.53
727	NYSE	TV	Mon, Oct 28, 1996	6.78	6.81	6.59	6.63
726	NYSE	TV	Fri, Oct 25, 1996	6.88	6.88	6.75	6.78
725	NYSE	TV	Thu, Oct 24, 1996	7.06	7.09	6.94	6.97
724	NYSE	TV	Wed, Oct 23, 1996	7.03	7.09	6.88	7.06
723	NYSE	TV	Tue, Oct 22, 1996	7.09	7.16	6.97	7.03
722	NYSE	TV	Mon, Oct 21, 1996	7.06	7.19	7.06	7.13
721	NYSE	TV	Fri, Oct 18, 1996	6.63	7.06	6.59	7.00
720	NYSE	TV	Thu, Oct 17, 1996	6.56	6.69	6.53	6.63
719	NYSE	TV	Wed, Oct 16, 1996	6.56	6.59	6.34	6.53
718	NYSE	TV	Tue, Oct 15, 1996	6.75	6.81	6.56	6.59
717	NYSE	TV	Mon, Oct 14, 1996	6.88	6.94	6.66	6.72
716	NYSE	TV	Fri, Oct 11, 1996	7.34	7.41	6.84	6.88
715	NYSE	TV	Thu, Oct 10, 1996	7.41	7.44	7.31	7.34
714	NYSE	TV	Wed, Oct 9, 1996	7.41	7.44	7.38	7.41
713	NYSE	TV	Tue, Oct 8, 1996	7.38	7.47	7.38	7.41
712	NYSE	TV	Mon, Oct 7, 1996	7.50	7.53	7.38	7.41
711	NYSE	TV	Fri, Oct 4, 1996	7.59	7.69	7.50	7.50
710	NYSE	TV	Thu, Oct 3, 1996	7.50	7.63	7.47	7.59
709	NYSE	TV	Wed, Oct 2, 1996	7.31	7.53	7.31	7.50
708	NYSE	TV	Tue, Oct 1, 1996	7.19	7.34	7.19	7.34
707	NYSE	TV	Mon, Sep 30, 1996	7.03	7.22	7.03	7.22
706	NYSE	TV	Fri, Sep 27, 1996	7.00	7.06	6.84	7.00
705	NYSE	TV	Thu, Sep 26, 1996	7.28	7.28	6.97	7.03
704	NYSE	TV	Wed, Sep 25, 1996	7.41	7.44	7.22	7.28
703	NYSE	TV	Tue, Sep 24, 1996	7.34	7.50	7.34	7.41
702	NYSE	TV	Mon, Sep 23, 1996	7.44	7.44	7.34	7.38
701	NYSE	TV	Fri, Sep 20, 1996	7.50	7.50	7.44	7.47
700	NYSE	TV	Thu, Sep 19, 1996	7.56	7.63	7.44	7.44
699	NYSE	TV	Wed, Sep 18, 1996	7.44	7.53	7.38	7.50
698	NYSE	TV	Tue, Sep 17, 1996	7.41	7.47	7.34	7.44
697	NYSE	TV	Mon, Sep 16, 1996	7.38	7.47	7.34	7.41
696	NYSE	TV	Fri, Sep 13, 1996	7.47	7.50	7.38	7.38
695	NYSE	TV	Thu, Sep 12, 1996	7.44	7.50	7.31	7.38
694	NYSE	TV	Wed, Sep 11, 1996	7.44	7.50	7.41	7.44
693	NYSE	TV	Tue, Sep 10, 1996	7.66	7.66	7.47	7.50
692	NYSE	TV	Mon, Sep 9, 1996	7.66	7.69	7.59	7.63
691	NYSE	TV	Fri, Sep 6, 1996	7.56	7.69	7.56	7.63
690	NYSE	TV	Thu, Sep 5, 1996	7.41	7.56	7.38	7.44
689	NYSE	TV	Wed, Sep 4, 1996	7.34	7.50	7.31	7.47
688	NYSE	TV	Tue, Sep 3, 1996	7.47	7.47	7.34	7.34
687	NYSE	TV	Fri, Aug 30, 1996	7.53	7.59	7.41	7.59
686	NYSE	TV	Thu, Aug 29, 1996	7.75	7.75	7.59	7.63
685	NYSE	TV	Wed, Aug 28, 1996	7.84	8.03	7.75	7.81
684	NYSE	TV	Tue, Aug 27, 1996	7.72	7.88	7.69	7.81
683	NYSE	TV	Mon, Aug 26, 1996	7.75	7.78	7.69	7.69
682	NYSE	TV	Fri, Aug 23, 1996	7.75	7.75	7.69	7.69
681	NYSE	TV	Thu, Aug 22, 1996	7.84	7.88	7.66	7.81
680	NYSE	TV	Wed, Aug 21, 1996	7.84	7.91	7.69	7.78
679	NYSE	TV	Tue, Aug 20, 1996	7.47	7.84	7.41	7.84
678	NYSE	TV	Mon, Aug 19, 1996	7.56	7.63	7.41	7.44
677	NYSE	TV	Fri, Aug 16, 1996	7.47	7.59	7.47	7.50
676	NYSE	TV	Thu, Aug 15, 1996	7.38	7.56	7.34	7.47
675	NYSE	TV	Wed, Aug 14, 1996	7.31	7.41	7.28	7.38
674	NYSE	TV	Tue, Aug 13, 1996	7.34	7.38	7.25	7.28
673	NYSE	TV	Mon, Aug 12, 1996	7.31	7.41	7.31	7.38
672	NYSE	TV	Fri, Aug 9, 1996	7.31	7.50	7.31	7.38
671	NYSE	TV	Thu, Aug 8, 1996	7.28	7.31	7.16	7.31
670	NYSE	TV	Wed, Aug 7, 1996	7.34	7.44	7.25	7.28
669	NYSE	TV	Tue, Aug 6, 1996	7.22	7.31	7.16	7.28
668	NYSE	TV	Mon, Aug 5, 1996	7.25	7.31	7.16	7.25
667	NYSE	TV	Fri, Aug 2, 1996	7.19	7.38	7.09	7.31
666	NYSE	TV	Thu, Aug 1, 1996	6.66	7.03	6.66	7.00
665	NYSE	TV	Wed, Jul 31, 1996	6.41	6.66	6.38	6.63
664	NYSE	TV	Tue, Jul 30, 1996	6.31	6.47	6.25	6.44
663	NYSE	TV	Mon, Jul 29, 1996	6.38	6.38	6.25	6.28
662	NYSE	TV	Fri, Jul 26, 1996	6.13	6.47	6.13	6.44
661	NYSE	TV	Thu, Jul 25, 1996	6.16	6.25	5.94	6.03
660	NYSE	TV	Wed, Jul 24, 1996	6.25	6.31	6.09	6.09
659	NYSE	TV	Tue, Jul 23, 1996	6.53	6.59	6.34	6.41
658	NYSE	TV	Mon, Jul 22, 1996	6.59	6.59	6.44	6.47
657	NYSE	TV	Fri, Jul 19, 1996	6.66	6.78	6.59	6.63
656	NYSE	TV	Thu, Jul 18, 1996	6.44	6.66	6.31	6.63
655	NYSE	TV	Wed, Jul 17, 1996	6.50	6.50	6.25	6.38
654	NYSE	TV	Tue, Jul 16, 1996	6.25	6.34	5.59	5.94
653	NYSE	TV	Mon, Jul 15, 1996	6.63	6.63	6.00	6.16
652	NYSE	TV	Fri, Jul 12, 1996	6.72	6.72	6.47	6.53
651	NYSE	TV	Thu, Jul 11, 1996	6.84	6.88	6.63	6.69
650	NYSE	TV	Wed, Jul 10, 1996	7.03	7.09	6.81	6.88
649	NYSE	TV	Tue, Jul 9, 1996	6.81	6.94	6.75	6.94
648	NYSE	TV	Mon, Jul 8, 1996	7.00	7.06	6.72	6.72
647	NYSE	TV	Fri, Jul 5, 1996	7.19	7.25	7.06	7.06
646	NYSE	TV	Wed, Jul 3, 1996	7.47	7.53	7.38	7.41
645	NYSE	TV	Tue, Jul 2, 1996	7.44	7.56	7.44	7.50
644	NYSE	TV	Mon, Jul 1, 1996	7.53	7.56	7.41	7.47
643	NYSE	TV	Fri, Jun 28, 1996	7.84	7.91	7.66	7.69
642	NYSE	TV	Thu, Jun 27, 1996	7.63	7.84	7.63	7.81
641	NYSE	TV	Wed, Jun 26, 1996	7.50	7.66	7.50	7.63
640	NYSE	TV	Tue, Jun 25, 1996	7.44	7.56	7.44	7.53
639	NYSE	TV	Mon, Jun 24, 1996	7.31	7.44	7.22	7.38
638	NYSE	TV	Fri, Jun 21, 1996	7.47	7.50	7.31	7.38
637	NYSE	TV	Thu, Jun 20, 1996	7.69	7.72	7.47	7.47
636	NYSE	TV	Wed, Jun 19, 1996	7.72	7.78	7.69	7.75
635	NYSE	TV	Tue, Jun 18, 1996	7.81	7.94	7.69	7.69
634	NYSE	TV	Mon, Jun 17, 1996	7.56	7.81	7.56	7.81
633	NYSE	TV	Fri, Jun 14, 1996	7.59	7.66	7.53	7.56
632	NYSE	TV	Thu, Jun 13, 1996	7.63	7.69	7.41	7.53
631	NYSE	TV	Wed, Jun 12, 1996	7.66	7.72	7.63	7.63
630	NYSE	TV	Tue, Jun 11, 1996	7.69	7.78	7.59	7.66
629	NYSE	TV	Mon, Jun 10, 1996	7.88	7.94	7.66	7.69
628	NYSE	TV	Fri, Jun 7, 1996	7.75	7.88	7.72	7.84
627	NYSE	TV	Thu, Jun 6, 1996	7.97	8.00	7.81	7.91
626	NYSE	TV	Wed, Jun 5, 1996	7.84	7.88	7.72	7.88
625	NYSE	TV	Tue, Jun 4, 1996	7.78	7.88	7.78	7.81
624	NYSE	TV	Mon, Jun 3, 1996	7.31	7.84	7.31	7.72
623	NYSE	TV	Fri, May 31, 1996	7.94	7.94	7.59	7.69
622	NYSE	TV	Thu, May 30, 1996	8.03	8.06	7.91	8.00
621	NYSE	TV	Wed, May 29, 1996	8.25	8.25	8.03	8.06
620	NYSE	TV	Tue, May 28, 1996	8.34	8.34	8.19	8.25
619	NYSE	TV	Fri, May 24, 1996	8.13	8.25	8.06	8.22
618	NYSE	TV	Thu, May 23, 1996	8.28	8.38	8.03	8.13
617	NYSE	TV	Wed, May 22, 1996	7.88	8.34	7.84	8.34
616	NYSE	TV	Tue, May 21, 1996	7.78	7.97	7.78	7.91
615	NYSE	TV	Mon, May 20, 1996	7.81	7.84	7.69	7.78
614	NYSE	TV	Fri, May 17, 1996	7.84	7.94	7.72	7.78
613	NYSE	TV	Thu, May 16, 1996	7.84	7.84	7.56	7.69
612	NYSE	TV	Wed, May 15, 1996	7.88	7.94	7.84	7.88
611	NYSE	TV	Tue, May 14, 1996	7.97	8.06	7.84	7.94
610	NYSE	TV	Mon, May 13, 1996	7.72	7.97	7.72	7.91
609	NYSE	TV	Fri, May 10, 1996	7.78	7.94	7.69	7.78
608	NYSE	TV	Thu, May 9, 1996	7.88	8.09	7.72	7.78
607	NYSE	TV	Wed, May 8, 1996	7.78	7.91	7.59	7.91
606	NYSE	TV	Tue, May 7, 1996	7.72	7.97	7.72	7.75
605	NYSE	TV	Mon, May 6, 1996	7.69	7.97	7.53	7.91
604	NYSE	TV	Fri, May 3, 1996	7.84	7.88	7.63	7.69
603	NYSE	TV	Thu, May 2, 1996	8.09	8.19	7.84	7.88
602	NYSE	TV	Wed, May 1, 1996	7.75	8.19	7.75	8.19
601	NYSE	TV	Tue, Apr 30, 1996	7.63	7.84	7.63	7.75
600	NYSE	TV	Mon, Apr 29, 1996	7.88	7.88	7.63	7.69
599	NYSE	TV	Fri, Apr 26, 1996	8.03	8.09	7.78	7.88
598	NYSE	TV	Thu, Apr 25, 1996	7.81	7.94	7.66	7.88
597	NYSE	TV	Wed, Apr 24, 1996	7.94	8.13	7.75	7.97
596	NYSE	TV	Tue, Apr 23, 1996	7.94	8.03	7.81	7.94
595	NYSE	TV	Mon, Apr 22, 1996	8.09	8.34	7.78	8.16
594	NYSE	TV	Fri, Apr 19, 1996	7.88	8.66	7.59	8.16
593	NYSE	TV	Thu, Apr 18, 1996	7.38	7.97	7.38	7.81
592	NYSE	TV	Wed, Apr 17, 1996	7.19	7.47	7.19	7.41
591	NYSE	TV	Tue, Apr 16, 1996	7.16	7.19	7.06	7.16
590	NYSE	TV	Mon, Apr 15, 1996	7.03	7.16	6.91	7.16
589	NYSE	TV	Fri, Apr 12, 1996	6.56	7.06	6.56	7.06
588	NYSE	TV	Thu, Apr 11, 1996	6.59	6.63	6.47	6.53
587	NYSE	TV	Wed, Apr 10, 1996	6.50	6.66	6.50	6.59
586	NYSE	TV	Tue, Apr 9, 1996	6.59	6.72	6.53	6.53
585	NYSE	TV	Mon, Apr 8, 1996	6.56	6.66	6.47	6.59
584	NYSE	TV	Thu, Apr 4, 1996	6.84	6.84	6.72	6.78
583	NYSE	TV	Wed, Apr 3, 1996	6.75	6.88	6.66	6.81
582	NYSE	TV	Tue, Apr 2, 1996	6.44	6.47	6.34	6.38
581	NYSE	TV	Mon, Apr 1, 1996	6.25	6.41	6.25	6.38
580	NYSE	TV	Fri, Mar 29, 1996	6.28	6.28	6.22	6.22
579	NYSE	TV	Thu, Mar 28, 1996	6.13	6.28	6.09	6.25
578	NYSE	TV	Wed, Mar 27, 1996	6.22	6.31	6.16	6.28
577	NYSE	TV	Tue, Mar 26, 1996	6.22	6.44	6.19	6.28
576	NYSE	TV	Mon, Mar 25, 1996	6.28	6.34	6.09	6.22
575	NYSE	TV	Fri, Mar 22, 1996	6.25	6.44	6.16	6.22
574	NYSE	TV	Thu, Mar 21, 1996	6.34	6.34	6.25	6.25
573	NYSE	TV	Wed, Mar 20, 1996	6.44	6.53	6.25	6.31
572	NYSE	TV	Tue, Mar 19, 1996	6.06	6.47	6.06	6.47
571	NYSE	TV	Mon, Mar 18, 1996	5.94	6.03	5.91	6.00
570	NYSE	TV	Fri, Mar 15, 1996	5.94	5.97	5.88	5.88
569	NYSE	TV	Thu, Mar 14, 1996	6.06	6.13	5.91	5.97
568	NYSE	TV	Wed, Mar 13, 1996	5.97	6.13	5.94	6.03
567	NYSE	TV	Tue, Mar 12, 1996	5.94	5.97	5.84	5.94
566	NYSE	TV	Mon, Mar 11, 1996	5.88	6.13	5.88	5.97
565	NYSE	TV	Fri, Mar 8, 1996	6.13	6.19	5.91	5.91
564	NYSE	TV	Thu, Mar 7, 1996	6.16	6.28	6.13	6.22
563	NYSE	TV	Wed, Mar 6, 1996	6.28	6.28	6.13	6.19
562	NYSE	TV	Tue, Mar 5, 1996	6.28	6.38	6.25	6.28
561	NYSE	TV	Mon, Mar 4, 1996	6.50	6.50	6.34	6.38
560	NYSE	TV	Fri, Mar 1, 1996	6.25	6.44	6.19	6.44
559	NYSE	TV	Thu, Feb 29, 1996	6.00	6.16	5.94	6.13
558	NYSE	TV	Wed, Feb 28, 1996	6.50	6.50	6.06	6.06
557	NYSE	TV	Tue, Feb 27, 1996	6.38	6.53	6.38	6.41
556	NYSE	TV	Mon, Feb 26, 1996	6.47	6.47	6.34	6.34
555	NYSE	TV	Fri, Feb 23, 1996	6.66	6.69	6.41	6.47
554	NYSE	TV	Thu, Feb 22, 1996	6.22	6.59	6.22	6.50
553	NYSE	TV	Wed, Feb 21, 1996	6.16	6.47	6.13	6.22
552	NYSE	TV	Tue, Feb 20, 1996	6.25	6.28	6.06	6.13
551	NYSE	TV	Fri, Feb 16, 1996	6.31	6.41	6.22	6.38
550	NYSE	TV	Thu, Feb 15, 1996	6.56	6.59	6.31	6.31
549	NYSE	TV	Wed, Feb 14, 1996	6.34	6.63	6.31	6.56
548	NYSE	TV	Tue, Feb 13, 1996	6.50	6.56	6.34	6.38
547	NYSE	TV	Mon, Feb 12, 1996	6.69	6.69	6.50	6.53
546	NYSE	TV	Fri, Feb 9, 1996	6.88	6.91	6.69	6.72
545	NYSE	TV	Thu, Feb 8, 1996	6.59	6.94	6.50	6.84
544	NYSE	TV	Wed, Feb 7, 1996	6.78	6.78	6.63	6.66
543	NYSE	TV	Tue, Feb 6, 1996	6.88	6.91	6.78	6.84
542	NYSE	TV	Mon, Feb 5, 1996	7.09	7.09	6.88	6.91
541	NYSE	TV	Fri, Feb 2, 1996	7.09	7.16	7.03	7.13
540	NYSE	TV	Thu, Feb 1, 1996	6.97	7.13	6.91	7.09
539	NYSE	TV	Wed, Jan 31, 1996	7.03	7.09	6.94	7.03
538	NYSE	TV	Tue, Jan 30, 1996	7.41	7.53	7.03	7.06
537	NYSE	TV	Mon, Jan 29, 1996	7.06	7.44	6.97	7.38
536	NYSE	TV	Fri, Jan 26, 1996	6.50	7.00	6.47	6.94
535	NYSE	TV	Thu, Jan 25, 1996	6.66	6.66	6.53	6.56
534	NYSE	TV	Wed, Jan 24, 1996	6.63	6.75	6.59	6.66
533	NYSE	TV	Tue, Jan 23, 1996	6.81	6.91	6.53	6.63
532	NYSE	TV	Mon, Jan 22, 1996	6.66	6.88	6.59	6.75
531	NYSE	TV	Fri, Jan 19, 1996	6.34	6.63	6.28	6.59
530	NYSE	TV	Thu, Jan 18, 1996	6.28	6.34	6.22	6.34
529	NYSE	TV	Wed, Jan 17, 1996	6.25	6.34	6.22	6.25
528	NYSE	TV	Tue, Jan 16, 1996	6.31	6.38	6.19	6.31
527	NYSE	TV	Mon, Jan 15, 1996	6.31	6.47	6.25	6.31
526	NYSE	TV	Fri, Jan 12, 1996	6.44	6.50	6.25	6.28
525	NYSE	TV	Thu, Jan 11, 1996	6.50	6.53	6.44	6.50
524	NYSE	TV	Wed, Jan 10, 1996	6.25	6.50	6.22	6.38
523	NYSE	TV	Tue, Jan 9, 1996	6.44	6.59	6.31	6.31
522	NYSE	TV	Mon, Jan 8, 1996	6.44	6.50	6.41	6.44
521	NYSE	TV	Fri, Jan 5, 1996	6.38	6.50	6.34	6.47
520	NYSE	TV	Thu, Jan 4, 1996	6.56	6.59	6.38	6.50
519	NYSE	TV	Wed, Jan 3, 1996	6.41	6.78	6.38	6.53
518	NYSE	TV	Tue, Jan 2, 1996	5.63	6.31	5.59	6.28
517	NYSE	TV	Fri, Dec 29, 1995	5.69	5.72	5.56	5.63
516	NYSE	TV	Thu, Dec 28, 1995	5.84	5.94	5.69	5.75
515	NYSE	TV	Wed, Dec 27, 1995	6.00	6.06	5.84	5.91
514	NYSE	TV	Tue, Dec 26, 1995	5.97	6.00	5.94	5.97
513	NYSE	TV	Fri, Dec 22, 1995	6.03	6.09	5.84	5.91
512	NYSE	TV	Thu, Dec 21, 1995	5.88	6.13	5.72	6.03
511	NYSE	TV	Wed, Dec 20, 1995	6.06	6.13	5.75	5.78
510	NYSE	TV	Tue, Dec 19, 1995	5.47	5.97	5.47	5.94
509	NYSE	TV	Mon, Dec 18, 1995	5.59	5.59	5.44	5.53
508	NYSE	TV	Fri, Dec 15, 1995	5.31	5.66	5.28	5.63
507	NYSE	TV	Thu, Dec 14, 1995	5.31	5.38	5.16	5.25
506	NYSE	TV	Wed, Dec 13, 1995	5.25	5.44	5.25	5.31
505	NYSE	TV	Tue, Dec 12, 1995	5.41	5.44	5.25	5.28
504	NYSE	TV	Mon, Dec 11, 1995	5.59	5.59	5.44	5.44
503	NYSE	TV	Fri, Dec 8, 1995	5.63	5.69	5.50	5.53
502	NYSE	TV	Thu, Dec 7, 1995	5.47	5.59	5.44	5.59
501	NYSE	TV	Wed, Dec 6, 1995	5.47	5.59	5.44	5.53
500	NYSE	TV	Tue, Dec 5, 1995	5.34	5.53	5.28	5.41
499	NYSE	TV	Mon, Dec 4, 1995	5.50	5.63	5.38	5.38
498	NYSE	TV	Fri, Dec 1, 1995	5.31	5.66	5.31	5.50
497	NYSE	TV	Thu, Nov 30, 1995	5.66	5.66	5.41	5.41
496	NYSE	TV	Wed, Nov 29, 1995	5.22	5.75	5.09	5.69
495	NYSE	TV	Tue, Nov 28, 1995	4.84	5.03	4.78	4.97
494	NYSE	TV	Mon, Nov 27, 1995	4.84	4.91	4.75	4.78
493	NYSE	TV	Fri, Nov 24, 1995	4.94	5.03	4.78	4.81
492	NYSE	TV	Wed, Nov 22, 1995	4.78	5.03	4.78	4.88
491	NYSE	TV	Tue, Nov 21, 1995	4.50	4.78	4.44	4.75
490	NYSE	TV	Mon, Nov 20, 1995	4.63	4.63	4.41	4.44
489	NYSE	TV	Fri, Nov 17, 1995	4.22	4.59	4.19	4.53
488	NYSE	TV	Thu, Nov 16, 1995	4.09	4.28	4.09	4.16
487	NYSE	TV	Wed, Nov 15, 1995	4.06	4.13	4.03	4.06
486	NYSE	TV	Tue, Nov 14, 1995	4.09	4.38	4.03	4.13
485	NYSE	TV	Mon, Nov 13, 1995	4.25	4.25	4.13	4.13
484	NYSE	TV	Fri, Nov 10, 1995	4.28	4.41	4.22	4.28
483	NYSE	TV	Thu, Nov 9, 1995	4.03	4.38	3.97	4.34
482	NYSE	TV	Wed, Nov 8, 1995	4.13	4.13	4.00	4.03
481	NYSE	TV	Tue, Nov 7, 1995	4.13	4.19	4.09	4.09
480	NYSE	TV	Mon, Nov 6, 1995	4.16	4.28	4.13	4.16
479	NYSE	TV	Fri, Nov 3, 1995	4.28	4.31	4.16	4.19
478	NYSE	TV	Thu, Nov 2, 1995	4.31	4.38	4.31	4.31
477	NYSE	TV	Wed, Nov 1, 1995	4.28	4.38	4.19	4.31
476	NYSE	TV	Tue, Oct 31, 1995	4.44	4.47	4.22	4.31
475	NYSE	TV	Mon, Oct 30, 1995	4.28	4.47	4.28	4.44
474	NYSE	TV	Fri, Oct 27, 1995	4.00	4.28	3.94	4.22
473	NYSE	TV	Thu, Oct 26, 1995	4.25	4.25	3.88	4.09
472	NYSE	TV	Wed, Oct 25, 1995	4.34	4.34	4.25	4.28
471	NYSE	TV	Tue, Oct 24, 1995	4.41	4.41	4.31	4.31
470	NYSE	TV	Mon, Oct 23, 1995	4.53	4.56	4.31	4.34
469	NYSE	TV	Fri, Oct 20, 1995	4.63	4.66	4.53	4.53
468	NYSE	TV	Thu, Oct 19, 1995	4.56	4.66	4.53	4.63
467	NYSE	TV	Wed, Oct 18, 1995	4.53	4.72	4.44	4.53
466	NYSE	TV	Tue, Oct 17, 1995	4.59	4.59	4.47	4.50
465	NYSE	TV	Mon, Oct 16, 1995	4.63	4.69	4.56	4.56
464	NYSE	TV	Fri, Oct 13, 1995	4.78	4.81	4.66	4.69
463	NYSE	TV	Thu, Oct 12, 1995	4.97	4.97	4.78	4.78
462	NYSE	TV	Wed, Oct 11, 1995	4.78	4.97	4.75	4.84
461	NYSE	TV	Tue, Oct 10, 1995	4.50	4.81	4.47	4.72
460	NYSE	TV	Mon, Oct 9, 1995	4.97	4.97	4.69	4.69
459	NYSE	TV	Fri, Oct 6, 1995	4.81	5.03	4.78	5.00
458	NYSE	TV	Thu, Oct 5, 1995	4.34	4.78	4.34	4.78
457	NYSE	TV	Wed, Oct 4, 1995	4.50	4.50	4.31	4.34
456	NYSE	TV	Tue, Oct 3, 1995	4.75	4.81	4.47	4.53
455	NYSE	TV	Mon, Oct 2, 1995	4.97	4.97	4.72	4.72
454	NYSE	TV	Fri, Sep 29, 1995	5.00	5.03	4.94	5.00
453	NYSE	TV	Thu, Sep 28, 1995	4.78	5.06	4.78	4.97
452	NYSE	TV	Wed, Sep 27, 1995	4.91	4.91	4.72	4.78
451	NYSE	TV	Tue, Sep 26, 1995	5.06	5.09	4.78	4.88
450	NYSE	TV	Mon, Sep 25, 1995	5.25	5.28	5.06	5.13
449	NYSE	TV	Fri, Sep 22, 1995	5.50	5.50	5.25	5.34
448	NYSE	TV	Thu, Sep 21, 1995	5.56	5.59	5.53	5.59
447	NYSE	TV	Wed, Sep 20, 1995	5.69	5.72	5.56	5.63
446	NYSE	TV	Tue, Sep 19, 1995	5.56	5.78	5.56	5.72
445	NYSE	TV	Mon, Sep 18, 1995	5.59	5.66	5.56	5.56
444	NYSE	TV	Fri, Sep 15, 1995	5.63	5.66	5.59	5.66
443	NYSE	TV	Thu, Sep 14, 1995	5.69	5.75	5.63	5.66
442	NYSE	TV	Wed, Sep 13, 1995	5.66	5.69	5.59	5.66
441	NYSE	TV	Tue, Sep 12, 1995	5.72	5.72	5.63	5.69
440	NYSE	TV	Mon, Sep 11, 1995	5.84	5.84	5.72	5.72
439	NYSE	TV	Fri, Sep 8, 1995	5.88	5.91	5.81	5.81
438	NYSE	TV	Thu, Sep 7, 1995	5.91	6.00	5.84	5.84
437	NYSE	TV	Wed, Sep 6, 1995	5.88	5.91	5.75	5.88
436	NYSE	TV	Tue, Sep 5, 1995	6.06	6.13	5.91	5.94
435	NYSE	TV	Fri, Sep 1, 1995	5.97	6.06	5.88	5.88
434	NYSE	TV	Thu, Aug 31, 1995	5.69	5.94	5.66	5.94
433	NYSE	TV	Wed, Aug 30, 1995	5.75	5.75	5.69	5.69
432	NYSE	TV	Tue, Aug 29, 1995	5.81	5.81	5.59	5.75
431	NYSE	TV	Mon, Aug 28, 1995	5.84	5.88	5.78	5.78
430	NYSE	TV	Fri, Aug 25, 1995	5.63	5.78	5.63	5.78
429	NYSE	TV	Thu, Aug 24, 1995	5.53	5.72	5.44	5.53
428	NYSE	TV	Wed, Aug 23, 1995	5.88	5.94	5.53	5.63
427	NYSE	TV	Tue, Aug 22, 1995	5.91	5.94	5.81	5.84
426	NYSE	TV	Mon, Aug 21, 1995	5.91	6.04	5.91	5.94
425	NYSE	TV	Fri, Aug 18, 1995	5.75	5.88	5.75	5.88
424	NYSE	TV	Thu, Aug 17, 1995	5.81	5.88	5.63	5.72
423	NYSE	TV	Wed, Aug 16, 1995	5.88	5.88	5.75	5.78
422	NYSE	TV	Tue, Aug 15, 1995	6.06	6.16	5.91	5.94
421	NYSE	TV	Mon, Aug 14, 1995	6.09	6.16	5.91	6.09
420	NYSE	TV	Fri, Aug 11, 1995	6.59	6.63	6.38	6.41
419	NYSE	TV	Thu, Aug 10, 1995	6.53	6.69	6.53	6.56
418	NYSE	TV	Wed, Aug 9, 1995	6.59	6.66	6.50	6.53
417	NYSE	TV	Tue, Aug 8, 1995	6.72	6.72	6.53	6.53
416	NYSE	TV	Mon, Aug 7, 1995	6.56	6.84	6.56	6.75
415	NYSE	TV	Fri, Aug 4, 1995	6.44	6.81	6.44	6.53
414	NYSE	TV	Thu, Aug 3, 1995	5.97	6.44	5.91	6.41
413	NYSE	TV	Wed, Aug 2, 1995	5.97	6.06	5.88	6.03
412	NYSE	TV	Tue, Aug 1, 1995	5.69	5.84	5.66	5.78
411	NYSE	TV	Mon, Jul 31, 1995	5.75	5.81	5.66	5.66
410	NYSE	TV	Fri, Jul 28, 1995	5.78	5.94	5.69	5.72
409	NYSE	TV	Thu, Jul 27, 1995	5.38	5.91	5.38	5.75
408	NYSE	TV	Wed, Jul 26, 1995	6.00	6.00	5.69	5.69
407	NYSE	TV	Tue, Jul 25, 1995	6.25	6.28	5.97	6.00
406	NYSE	TV	Mon, Jul 24, 1995	6.22	6.34	6.13	6.22
405	NYSE	TV	Fri, Jul 21, 1995	6.03	6.22	6.03	6.07
404	NYSE	TV	Thu, Jul 20, 1995	6.06	6.09	5.72	5.97
403	NYSE	TV	Wed, Jul 19, 1995	6.13	6.16	5.84	6.00
402	NYSE	TV	Tue, Jul 18, 1995	6.28	6.34	6.13	6.19
401	NYSE	TV	Mon, Jul 17, 1995	6.28	6.66	6.28	6.31
400	NYSE	TV	Fri, Jul 14, 1995	6.41	6.44	6.28	6.34
399	NYSE	TV	Thu, Jul 13, 1995	6.28	6.56	6.28	6.47
398	NYSE	TV	Wed, Jul 12, 1995	6.09	6.31	6.06	6.25
397	NYSE	TV	Tue, Jul 11, 1995	6.41	6.41	5.97	6.03
396	NYSE	TV	Mon, Jul 10, 1995	6.34	6.56	6.31	6.38
395	NYSE	TV	Fri, Jul 7, 1995	6.19	6.59	6.09	6.31
394	NYSE	TV	Thu, Jul 6, 1995	5.47	6.28	5.47	6.16
393	NYSE	TV	Wed, Jul 5, 1995	5.13	5.47	5.13	5.47
392	NYSE	TV	Mon, Jul 3, 1995	5.09	5.13	5.06	5.06
391	NYSE	TV	Fri, Jun 30, 1995	5.00	5.28	4.94	5.09
390	NYSE	TV	Thu, Jun 29, 1995	4.91	5.03	4.84	4.97
389	NYSE	TV	Wed, Jun 28, 1995	4.66	4.88	4.56	4.88
388	NYSE	TV	Tue, Jun 27, 1995	4.56	4.69	4.50	4.53
387	NYSE	TV	Mon, Jun 26, 1995	4.28	4.59	4.28	4.56
386	NYSE	TV	Fri, Jun 23, 1995	4.22	4.44	4.19	4.28
385	NYSE	TV	Thu, Jun 22, 1995	4.34	4.41	4.28	4.28
384	NYSE	TV	Wed, Jun 21, 1995	4.16	4.31	4.09	4.28
383	NYSE	TV	Tue, Jun 20, 1995	4.22	4.22	4.13	4.16
382	NYSE	TV	Mon, Jun 19, 1995	4.31	4.34	4.22	4.25
381	NYSE	TV	Fri, Jun 16, 1995	4.34	4.38	4.28	4.28
380	NYSE	TV	Thu, Jun 15, 1995	4.31	4.41	4.31	4.31
379	NYSE	TV	Wed, Jun 14, 1995	4.38	4.41	4.28	4.28
378	NYSE	TV	Tue, Jun 13, 1995	4.47	4.53	4.31	4.41
377	NYSE	TV	Mon, Jun 12, 1995	4.22	4.38	4.19	4.34
376	NYSE	TV	Fri, Jun 9, 1995	4.28	4.28	4.13	4.22
375	NYSE	TV	Thu, Jun 8, 1995	4.25	4.28	4.22	4.25
374	NYSE	TV	Wed, Jun 7, 1995	4.34	4.34	4.22	4.25
373	NYSE	TV	Tue, Jun 6, 1995	4.38	4.41	4.31	4.34
372	NYSE	TV	Mon, Jun 5, 1995	4.19	4.41	4.19	4.38
371	NYSE	TV	Fri, Jun 2, 1995	4.38	4.47	4.28	4.31
370	NYSE	TV	Thu, Jun 1, 1995	4.09	4.41	4.03	4.41
369	NYSE	TV	Wed, May 31, 1995	3.97	4.13	3.91	4.06
368	NYSE	TV	Tue, May 30, 1995	4.03	4.09	3.91	3.97
367	NYSE	TV	Fri, May 26, 1995	4.25	4.25	3.94	4.00
366	NYSE	TV	Thu, May 25, 1995	4.38	4.38	4.22	4.25
365	NYSE	TV	Wed, May 24, 1995	4.56	4.59	4.41	4.44
364	NYSE	TV	Tue, May 23, 1995	4.63	4.72	4.56	4.59
363	NYSE	TV	Mon, May 22, 1995	4.50	4.63	4.50	4.63
362	NYSE	TV	Fri, May 19, 1995	4.50	4.53	4.41	4.53
361	NYSE	TV	Thu, May 18, 1995	4.78	4.78	4.56	4.59
360	NYSE	TV	Wed, May 17, 1995	4.88	4.94	4.75	4.81
359	NYSE	TV	Tue, May 16, 1995	4.81	4.97	4.78	4.88
358	NYSE	TV	Mon, May 15, 1995	4.72	4.84	4.69	4.75
357	NYSE	TV	Fri, May 12, 1995	4.63	4.72	4.63	4.72
356	NYSE	TV	Thu, May 11, 1995	4.69	4.75	4.63	4.69
355	NYSE	TV	Wed, May 10, 1995	4.94	4.97	4.78	4.81
354	NYSE	TV	Tue, May 9, 1995	4.94	5.00	4.84	4.88
353	NYSE	TV	Mon, May 8, 1995	4.94	5.00	4.88	4.91
352	NYSE	TV	Fri, May 5, 1995	5.00	5.03	4.94	5.00
351	NYSE	TV	Thu, May 4, 1995	5.09	5.09	4.94	5.06
350	NYSE	TV	Wed, May 3, 1995	5.09	5.19	5.06	5.09
349	NYSE	TV	Tue, May 2, 1995	4.97	5.06	4.81	5.03
348	NYSE	TV	Mon, May 1, 1995	5.00	5.03	4.91	4.97
347	NYSE	TV	Fri, Apr 28, 1995	5.09	5.09	4.94	5.03
346	NYSE	TV	Thu, Apr 27, 1995	5.34	5.41	4.91	5.09
345	NYSE	TV	Wed, Apr 26, 1995	5.09	5.41	5.09	5.31
344	NYSE	TV	Tue, Apr 25, 1995	5.31	5.31	5.06	5.13
343	NYSE	TV	Mon, Apr 24, 1995	4.75	5.25	4.75	5.19
342	NYSE	TV	Fri, Apr 21, 1995	4.66	4.78	4.59	4.75
341	NYSE	TV	Thu, Apr 20, 1995	4.28	4.63	4.28	4.53
340	NYSE	TV	Wed, Apr 19, 1995	4.34	4.41	4.25	4.28
339	NYSE	TV	Tue, Apr 18, 1995	4.28	4.34	4.25	4.34
338	NYSE	TV	Mon, Apr 17, 1995	4.28	4.38	4.28	4.31
337	NYSE	TV	Thu, Apr 13, 1995	4.38	4.41	4.25	4.31
336	NYSE	TV	Wed, Apr 12, 1995	4.38	4.41	4.28	4.34
335	NYSE	TV	Tue, Apr 11, 1995	4.50	4.53	4.38	4.41
334	NYSE	TV	Mon, Apr 10, 1995	4.63	4.69	4.53	4.56
333	NYSE	TV	Fri, Apr 7, 1995	4.72	4.75	4.63	4.75
332	NYSE	TV	Thu, Apr 6, 1995	4.66	4.69	4.50	4.66
331	NYSE	TV	Wed, Apr 5, 1995	4.56	4.78	4.50	4.56
330	NYSE	TV	Tue, Apr 4, 1995	4.63	4.78	4.53	4.56
329	NYSE	TV	Mon, Apr 3, 1995	4.16	4.63	4.09	4.56
328	NYSE	TV	Fri, Mar 31, 1995	4.00	4.19	3.97	4.19
327	NYSE	TV	Thu, Mar 30, 1995	4.19	4.22	4.09	4.16
326	NYSE	TV	Wed, Mar 29, 1995	4.13	4.19	4.03	4.13
325	NYSE	TV	Tue, Mar 28, 1995	4.19	4.25	4.03	4.16
324	NYSE	TV	Mon, Mar 27, 1995	3.91	4.19	3.88	4.13
323	NYSE	TV	Fri, Mar 24, 1995	3.69	3.94	3.69	3.81
322	NYSE	TV	Thu, Mar 23, 1995	3.56	3.69	3.50	3.66
321	NYSE	TV	Wed, Mar 22, 1995	3.63	3.72	3.53	3.59
320	NYSE	TV	Tue, Mar 21, 1995	3.56	3.72	3.50	3.66
319	NYSE	TV	Mon, Mar 20, 1995	3.53	3.69	3.50	3.53
318	NYSE	TV	Fri, Mar 17, 1995	3.44	3.63	3.38	3.56
317	NYSE	TV	Thu, Mar 16, 1995	3.47	3.53	3.34	3.47
316	NYSE	TV	Wed, Mar 15, 1995	3.56	3.69	3.47	3.50
315	NYSE	TV	Tue, Mar 14, 1995	3.72	3.75	3.53	3.53
314	NYSE	TV	Mon, Mar 13, 1995	3.69	3.81	3.53	3.59
313	NYSE	TV	Fri, Mar 10, 1995	3.41	3.84	3.31	3.75
312	NYSE	TV	Thu, Mar 9, 1995	3.25	3.34	3.03	3.31
311	NYSE	TV	Wed, Mar 8, 1995	3.41	3.41	3.16	3.22
310	NYSE	TV	Tue, Mar 7, 1995	3.50	3.56	3.25	3.34
309	NYSE	TV	Mon, Mar 6, 1995	3.47	3.56	3.41	3.47
308	NYSE	TV	Fri, Mar 3, 1995	3.78	3.84	3.47	3.63
307	NYSE	TV	Thu, Mar 2, 1995	3.88	4.00	3.78	3.88
306	NYSE	TV	Wed, Mar 1, 1995	4.06	4.22	3.81	3.88
305	NYSE	TV	Tue, Feb 28, 1995	3.84	4.19	3.78	4.13
304	NYSE	TV	Mon, Feb 27, 1995	3.94	4.00	3.69	3.81
303	NYSE	TV	Fri, Feb 24, 1995	4.38	4.44	4.06	4.16
302	NYSE	TV	Thu, Feb 23, 1995	4.59	4.69	4.31	4.38
301	NYSE	TV	Wed, Feb 22, 1995	4.41	4.69	4.31	4.56
300	NYSE	TV	Tue, Feb 21, 1995	4.78	4.88	4.38	4.41
299	NYSE	TV	Fri, Feb 17, 1995	4.75	4.91	4.66	4.72
298	NYSE	TV	Thu, Feb 16, 1995	4.50	4.78	4.34	4.75
297	NYSE	TV	Wed, Feb 15, 1995	5.00	5.00	4.56	4.63
296	NYSE	TV	Tue, Feb 14, 1995	4.97	5.13	4.88	5.03
295	NYSE	TV	Mon, Feb 13, 1995	5.22	5.22	5.00	5.06
294	NYSE	TV	Fri, Feb 10, 1995	5.06	5.41	5.06	5.25
293	NYSE	TV	Thu, Feb 9, 1995	5.41	5.44	5.13	5.19
292	NYSE	TV	Wed, Feb 8, 1995	5.56	5.63	5.44	5.50
291	NYSE	TV	Tue, Feb 7, 1995	5.50	5.69	5.44	5.53
290	NYSE	TV	Mon, Feb 6, 1995	5.66	5.72	5.47	5.47
289	NYSE	TV	Fri, Feb 3, 1995	5.50	5.66	5.31	5.63
288	NYSE	TV	Thu, Feb 2, 1995	5.72	5.72	5.41	5.44
287	NYSE	TV	Wed, Feb 1, 1995	6.00	6.06	5.63	5.72
286	NYSE	TV	Tue, Jan 31, 1995	4.88	6.00	4.72	6.00
285	NYSE	TV	Mon, Jan 30, 1995	4.91	4.91	4.66	4.75
284	NYSE	TV	Fri, Jan 27, 1995	5.53	5.53	5.03	5.06
283	NYSE	TV	Thu, Jan 26, 1995	5.59	5.66	5.38	5.44
282	NYSE	TV	Wed, Jan 25, 1995	5.50	5.69	5.44	5.47
281	NYSE	TV	Tue, Jan 24, 1995	5.66	5.81	5.53	5.59
280	NYSE	TV	Mon, Jan 23, 1995	5.44	5.78	5.44	5.69
279	NYSE	TV	Fri, Jan 20, 1995	5.44	5.78	5.44	5.75
278	NYSE	TV	Thu, Jan 19, 1995	6.00	6.00	5.53	5.69
277	NYSE	TV	Wed, Jan 18, 1995	6.44	6.50	6.13	6.22
276	NYSE	TV	Tue, Jan 17, 1995	6.56	6.81	6.41	6.44
275	NYSE	TV	Mon, Jan 16, 1995	6.63	6.69	6.41	6.50
274	NYSE	TV	Fri, Jan 13, 1995	6.53	6.78	6.44	6.72
273	NYSE	TV	Thu, Jan 12, 1995	6.25	6.59	6.06	6.31
272	NYSE	TV	Wed, Jan 11, 1995	5.63	6.25	5.41	6.22
271	NYSE	TV	Tue, Jan 10, 1995	6.22	6.25	5.34	5.44
270	NYSE	TV	Mon, Jan 9, 1995	6.81	6.94	6.25	6.28
269	NYSE	TV	Fri, Jan 6, 1995	7.13	7.16	6.69	6.72
268	NYSE	TV	Thu, Jan 5, 1995	7.25	7.34	6.91	7.16
267	NYSE	TV	Wed, Jan 4, 1995	7.25	7.38	6.72	7.16
266	NYSE	TV	Tue, Jan 3, 1995	8.03	8.09	7.38	7.44
265	NYSE	TV	Fri, Dec 30, 1994	8.34	8.41	7.91	7.94
264	NYSE	TV	Thu, Dec 29, 1994	8.47	8.53	8.16	8.25
263	NYSE	TV	Wed, Dec 28, 1994	7.63	8.16	7.59	8.13
262	NYSE	TV	Tue, Dec 27, 1994	8.00	8.00	7.25	7.47
261	NYSE	TV	Fri, Dec 23, 1994	8.19	8.47	8.09	8.22
260	NYSE	TV	Thu, Dec 22, 1994	8.00	8.50	7.94	8.09
259	NYSE	TV	Wed, Dec 21, 1994	8.91	9.00	7.63	9.00
258	NYSE	TV	Tue, Dec 20, 1994	9.38	9.69	8.75	8.88
257	NYSE	TV	Mon, Dec 19, 1994	10.06	10.16	9.69	9.72
256	NYSE	TV	Fri, Dec 16, 1994	10.19	10.19	9.97	10.09
255	NYSE	TV	Thu, Dec 15, 1994	10.22	10.31	10.09	10.19
254	NYSE	TV	Wed, Dec 14, 1994	10.38	10.47	10.16	10.22
253	NYSE	TV	Tue, Dec 13, 1994	10.41	10.45	9.94	10.45
252	NYSE	TV	Mon, Dec 12, 1994	10.50	10.63	10.44	10.50
251	NYSE	TV	Fri, Dec 9, 1994	10.59	10.63	10.25	10.53
250	NYSE	TV	Thu, Dec 8, 1994	10.69	11.00	10.50	10.53
249	NYSE	TV	Wed, Dec 7, 1994	11.00	11.25	10.88	11.00
248	NYSE	TV	Tue, Dec 6, 1994	10.91	11.25	10.69	11.09
247	NYSE	TV	Mon, Dec 5, 1994	10.94	11.06	10.78	10.91
246	NYSE	TV	Fri, Dec 2, 1994	10.84	11.00	10.63	10.88
245	NYSE	TV	Thu, Dec 1, 1994	11.28	11.38	10.81	10.88
244	NYSE	TV	Wed, Nov 30, 1994	11.88	11.88	11.28	11.28
243	NYSE	TV	Tue, Nov 29, 1994	11.38	11.69	11.13	11.69
242	NYSE	TV	Mon, Nov 28, 1994	10.31	11.22	10.31	11.06
241	NYSE	TV	Fri, Nov 25, 1994	10.19	10.44	10.19	10.44
240	NYSE	TV	Wed, Nov 23, 1994	9.78	10.13	9.69	10.06
239	NYSE	TV	Tue, Nov 22, 1994	9.88	10.44	9.63	9.75
238	NYSE	TV	Mon, Nov 21, 1994	9.94	10.00	9.72	9.88
237	NYSE	TV	Fri, Nov 18, 1994	10.50	10.50	10.06	10.13
236	NYSE	TV	Thu, Nov 17, 1994	10.78	10.84	10.53	10.53
235	NYSE	TV	Wed, Nov 16, 1994	10.81	11.03	10.75	10.81
234	NYSE	TV	Tue, Nov 15, 1994	10.81	11.03	10.63	10.88
233	NYSE	TV	Mon, Nov 14, 1994	11.28	11.59	10.94	11.03
232	NYSE	TV	Fri, Nov 11, 1994	10.84	11.34	10.81	11.34
231	NYSE	TV	Thu, Nov 10, 1994	11.09	11.19	10.44	10.69
230	NYSE	TV	Wed, Nov 9, 1994	11.38	11.66	10.94	10.94
229	NYSE	TV	Tue, Nov 8, 1994	11.09	11.47	11.09	11.31
228	NYSE	TV	Mon, Nov 7, 1994	10.94	11.13	10.94	11.09
227	NYSE	TV	Fri, Nov 4, 1994	11.06	11.19	10.94	11.00
226	NYSE	TV	Thu, Nov 3, 1994	11.13	11.22	10.81	10.94
225	NYSE	TV	Wed, Nov 2, 1994	10.91	10.94	10.75	10.91
224	NYSE	TV	Tue, Nov 1, 1994	11.03	11.03	10.84	10.94
223	NYSE	TV	Mon, Oct 31, 1994	11.28	11.28	11.00	11.09
222	NYSE	TV	Fri, Oct 28, 1994	11.03	11.59	11.00	11.28
221	NYSE	TV	Thu, Oct 27, 1994	11.03	11.69	11.00	11.25
220	NYSE	TV	Wed, Oct 26, 1994	10.59	11.13	10.38	11.00
219	NYSE	TV	Tue, Oct 25, 1994	10.06	10.56	10.06	10.53
218	NYSE	TV	Mon, Oct 24, 1994	11.16	11.16	10.56	10.66
217	NYSE	TV	Fri, Oct 21, 1994	11.59	11.59	11.19	11.25
216	NYSE	TV	Thu, Oct 20, 1994	11.88	11.88	11.63	11.69
215	NYSE	TV	Wed, Oct 19, 1994	11.97	12.09	11.84	11.84
214	NYSE	TV	Tue, Oct 18, 1994	12.19	12.22	11.91	12.06
213	NYSE	TV	Mon, Oct 17, 1994	12.44	12.59	12.28	12.34
212	NYSE	TV	Fri, Oct 14, 1994	12.06	12.44	11.94	12.44
211	NYSE	TV	Thu, Oct 13, 1994	11.97	12.16	11.94	12.00
210	NYSE	TV	Wed, Oct 12, 1994	11.69	11.91	11.56	11.84
209	NYSE	TV	Tue, Oct 11, 1994	11.81	12.03	11.47	11.66
208	NYSE	TV	Mon, Oct 10, 1994	12.91	12.91	11.81	11.84
207	NYSE	TV	Fri, Oct 7, 1994	13.75	13.91	13.59	13.66
206	NYSE	TV	Thu, Oct 6, 1994	13.94	14.03	13.69	13.78
205	NYSE	TV	Wed, Oct 5, 1994	13.97	14.00	13.47	13.84
204	NYSE	TV	Tue, Oct 4, 1994	13.94	14.19	13.81	13.97
203	NYSE	TV	Mon, Oct 3, 1994	14.47	14.47	14.09	14.16
202	NYSE	TV	Fri, Sep 30, 1994	14.44	14.66	14.31	14.47
201	NYSE	TV	Thu, Sep 29, 1994	14.84	14.84	14.31	14.44
200	NYSE	TV	Wed, Sep 28, 1994	14.94	15.00	14.31	14.72
199	NYSE	TV	Tue, Sep 27, 1994	15.22	15.25	14.88	14.94
198	NYSE	TV	Mon, Sep 26, 1994	15.41	15.50	15.16	15.22
197	NYSE	TV	Fri, Sep 23, 1994	15.00	15.44	15.00	15.28
196	NYSE	TV	Thu, Sep 22, 1994	14.88	15.03	14.69	14.97
195	NYSE	TV	Wed, Sep 21, 1994	14.94	14.94	14.72	14.81
194	NYSE	TV	Tue, Sep 20, 1994	14.75	15.09	14.69	14.81
193	NYSE	TV	Mon, Sep 19, 1994	14.69	14.81	14.59	14.75
192	NYSE	TV	Fri, Sep 16, 1994	14.63	14.75	14.41	14.63
191	NYSE	TV	Thu, Sep 15, 1994	14.38	14.69	14.31	14.69
190	NYSE	TV	Wed, Sep 14, 1994	14.31	14.41	14.25	14.31
189	NYSE	TV	Tue, Sep 13, 1994	14.38	14.47	14.31	14.34
188	NYSE	TV	Mon, Sep 12, 1994	14.66	14.66	14.31	14.31
187	NYSE	TV	Fri, Sep 9, 1994	14.66	14.69	14.53	14.66
186	NYSE	TV	Thu, Sep 8, 1994	14.75	14.91	14.75	14.75
185	NYSE	TV	Wed, Sep 7, 1994	14.53	14.78	14.53	14.69
184	NYSE	TV	Tue, Sep 6, 1994	14.44	14.53	14.25	14.53
183	NYSE	TV	Fri, Sep 2, 1994	14.56	14.69	14.41	14.44
182	NYSE	TV	Thu, Sep 1, 1994	14.63	14.84	14.56	14.56
181	NYSE	TV	Wed, Aug 31, 1994	14.63	14.78	14.56	14.66
180	NYSE	TV	Tue, Aug 30, 1994	14.88	15.00	14.78	14.78
179	NYSE	TV	Mon, Aug 29, 1994	15.22	15.38	15.00	15.00
178	NYSE	TV	Fri, Aug 26, 1994	15.50	15.50	14.94	15.25
177	NYSE	TV	Thu, Aug 25, 1994	15.66	15.75	15.22	15.25
176	NYSE	TV	Wed, Aug 24, 1994	15.16	15.69	14.91	15.63
175	NYSE	TV	Tue, Aug 23, 1994	15.31	15.75	15.13	15.16
174	NYSE	TV	Mon, Aug 22, 1994	14.91	15.56	14.81	15.31
173	NYSE	TV	Fri, Aug 19, 1994	14.72	15.00	14.63	14.84
172	NYSE	TV	Thu, Aug 18, 1994	14.63	14.84	14.53	14.75
171	NYSE	TV	Wed, Aug 17, 1994	14.63	14.81	14.56	14.66
170	NYSE	TV	Tue, Aug 16, 1994	14.19	14.56	14.19	14.47
169	NYSE	TV	Mon, Aug 15, 1994	14.25	14.44	14.19	14.25
168	NYSE	TV	Fri, Aug 12, 1994	13.91	14.22	13.91	14.13
167	NYSE	TV	Thu, Aug 11, 1994	13.88	13.94	13.72	13.88
166	NYSE	TV	Wed, Aug 10, 1994	14.25	14.34	13.91	13.97
165	NYSE	TV	Tue, Aug 9, 1994	14.22	14.38	14.06	14.22
164	NYSE	TV	Mon, Aug 8, 1994	14.41	14.69	14.13	14.19
163	NYSE	TV	Fri, Aug 5, 1994	14.19	14.44	14.06	14.44
162	NYSE	TV	Thu, Aug 4, 1994	14.34	14.34	14.13	14.25
161	NYSE	TV	Wed, Aug 3, 1994	14.31	14.59	14.25	14.31
160	NYSE	TV	Tue, Aug 2, 1994	14.44	14.56	14.34	14.50
159	NYSE	TV	Mon, Aug 1, 1994	14.13	14.31	14.03	14.28
158	NYSE	TV	Fri, Jul 29, 1994	13.75	14.00	13.75	14.00
157	NYSE	TV	Thu, Jul 28, 1994	13.56	13.69	13.47	13.63
156	NYSE	TV	Wed, Jul 27, 1994	13.28	13.84	13.25	13.84
155	NYSE	TV	Tue, Jul 26, 1994	12.94	13.53	12.84	13.47
154	NYSE	TV	Mon, Jul 25, 1994	12.81	13.03	12.75	12.91
153	NYSE	TV	Fri, Jul 22, 1994	12.63	12.88	12.38	12.88
152	NYSE	TV	Thu, Jul 21, 1994	12.09	12.56	11.88	12.56
151	NYSE	TV	Wed, Jul 20, 1994	12.19	12.47	12.00	12.03
150	NYSE	TV	Tue, Jul 19, 1994	12.50	12.63	12.31	12.31
149	NYSE	TV	Mon, Jul 18, 1994	13.44	13.44	13.22	13.25
148	NYSE	TV	Fri, Jul 15, 1994	13.25	13.50	13.25	13.38
147	NYSE	TV	Thu, Jul 14, 1994	12.97	13.28	12.97	13.28
146	NYSE	TV	Wed, Jul 13, 1994	13.06	13.06	12.81	12.97
145	NYSE	TV	Tue, Jul 12, 1994	13.00	13.16	12.88	13.06
144	NYSE	TV	Mon, Jul 11, 1994	13.38	13.38	12.94	13.00
143	NYSE	TV	Fri, Jul 8, 1994	13.38	13.53	13.25	13.25
142	NYSE	TV	Thu, Jul 7, 1994	13.19	13.53	13.19	13.44
141	NYSE	TV	Wed, Jul 6, 1994	12.97	13.19	12.94	13.13
140	NYSE	TV	Tue, Jul 5, 1994	12.81	13.09	12.81	13.00
139	NYSE	TV	Fri, Jul 1, 1994	12.72	12.88	12.66	12.81
138	NYSE	TV	Thu, Jun 30, 1994	12.69	12.84	12.66	12.69
137	NYSE	TV	Wed, Jun 29, 1994	12.25	12.66	12.25	12.63
136	NYSE	TV	Tue, Jun 28, 1994	12.31	12.31	12.13	12.25
135	NYSE	TV	Mon, Jun 27, 1994	12.16	12.43	12.13	12.31
134	NYSE	TV	Fri, Jun 24, 1994	12.44	12.50	12.00	12.00
133	NYSE	TV	Thu, Jun 23, 1994	12.78	12.78	12.53	12.59
132	NYSE	TV	Wed, Jun 22, 1994	12.81	12.97	12.75	12.75
131	NYSE	TV	Tue, Jun 21, 1994	13.03	13.19	12.69	12.78
130	NYSE	TV	Mon, Jun 20, 1994	13.00	13.06	12.91	12.97
129	NYSE	TV	Fri, Jun 17, 1994	13.09	13.19	13.03	13.13
128	NYSE	TV	Thu, Jun 16, 1994	12.78	13.31	12.78	13.28
127	NYSE	TV	Wed, Jun 15, 1994	12.94	13.19	12.72	12.81
126	NYSE	TV	Tue, Jun 14, 1994	12.75	12.94	12.69	12.91
125	NYSE	TV	Mon, Jun 13, 1994	13.19	13.19	12.75	12.75
124	NYSE	TV	Fri, Jun 10, 1994	13.38	13.59	13.28	13.34
123	NYSE	TV	Thu, Jun 9, 1994	13.50	13.59	13.25	13.50
122	NYSE	TV	Wed, Jun 8, 1994	14.00	14.03	13.41	13.53
121	NYSE	TV	Tue, Jun 7, 1994	14.25	14.31	13.94	14.03
120	NYSE	TV	Mon, Jun 6, 1994	14.09	14.38	14.00	14.25
119	NYSE	TV	Fri, Jun 3, 1994	14.13	14.34	14.00	14.09
118	NYSE	TV	Thu, Jun 2, 1994	13.88	14.19	13.44	14.19
117	NYSE	TV	Wed, Jun 1, 1994	14.31	14.34	13.81	13.88
116	NYSE	TV	Tue, May 31, 1994	14.28	14.59	14.28	14.44
115	NYSE	TV	Fri, May 27, 1994	13.91	14.34	13.88	14.34
114	NYSE	TV	Thu, May 26, 1994	13.97	13.97	13.63	13.97
113	NYSE	TV	Wed, May 25, 1994	13.72	13.97	13.66	13.84
112	NYSE	TV	Tue, May 24, 1994	13.25	13.88	13.25	13.88
111	NYSE	TV	Mon, May 23, 1994	13.28	13.44	13.13	13.25
110	NYSE	TV	Fri, May 20, 1994	13.00	13.22	12.88	13.16
109	NYSE	TV	Thu, May 19, 1994	12.47	13.00	12.47	12.81
108	NYSE	TV	Wed, May 18, 1994	11.75	12.47	11.69	12.47
107	NYSE	TV	Tue, May 17, 1994	11.44	11.81	11.34	11.66
106	NYSE	TV	Mon, May 16, 1994	11.38	11.47	11.06	11.44
105	NYSE	TV	Fri, May 13, 1994	11.69	11.69	11.28	11.38
104	NYSE	TV	Thu, May 12, 1994	11.63	11.72	11.41	11.59
103	NYSE	TV	Wed, May 11, 1994	11.75	11.91	11.28	11.44
102	NYSE	TV	Tue, May 10, 1994	11.63	11.84	11.59	11.72
101	NYSE	TV	Mon, May 9, 1994	11.78	11.78	11.44	11.50
100	NYSE	TV	Fri, May 6, 1994	12.06	12.06	11.78	11.78
99	NYSE	TV	Thu, May 5, 1994	12.44	12.44	12.25	12.28
98	NYSE	TV	Wed, May 4, 1994	12.59	12.59	12.28	12.44
97	NYSE	TV	Tue, May 3, 1994	12.69	12.72	12.44	12.56
96	NYSE	TV	Mon, May 2, 1994	13.19	13.19	12.69	12.69
95	NYSE	TV	Fri, Apr 29, 1994	13.16	13.38	12.84	13.25
94	NYSE	TV	Thu, Apr 28, 1994	12.94	13.34	12.81	13.09
93	NYSE	TV	Tue, Apr 26, 1994	12.38	12.81	12.38	12.75
92	NYSE	TV	Mon, Apr 25, 1994	12.09	12.88	12.06	12.28
91	NYSE	TV	Fri, Apr 22, 1994	11.50	12.31	11.47	12.31
90	NYSE	TV	Thu, Apr 21, 1994	11.00	11.56	10.69	11.50
89	NYSE	TV	Wed, Apr 20, 1994	11.88	11.88	10.72	10.97
88	NYSE	TV	Tue, Apr 19, 1994	11.88	11.88	11.19	11.34
87	NYSE	TV	Mon, Apr 18, 1994	12.19	12.22	11.88	12.00
86	NYSE	TV	Fri, Apr 15, 1994	12.19	12.25	12.06	12.13
85	NYSE	TV	Thu, Apr 14, 1994	12.19	12.25	12.06	12.16
84	NYSE	TV	Wed, Apr 13, 1994	12.13	12.31	12.03	12.19
83	NYSE	TV	Tue, Apr 12, 1994	12.25	12.31	11.94	12.19
82	NYSE	TV	Mon, Apr 11, 1994	12.19	12.25	11.97	12.16
81	NYSE	TV	Fri, Apr 8, 1994	12.47	12.47	12.13	12.22
80	NYSE	TV	Thu, Apr 7, 1994	12.16	12.47	11.94	12.47
79	NYSE	TV	Wed, Apr 6, 1994	12.34	12.50	11.88	12.13
78	NYSE	TV	Tue, Apr 5, 1994	12.44	12.63	12.31	12.31
77	NYSE	TV	Mon, Apr 4, 1994	12.44	12.66	12.16	12.19
76	NYSE	TV	Thu, Mar 31, 1994	12.78	12.91	12.22	12.75
75	NYSE	TV	Wed, Mar 30, 1994	13.00	13.06	12.69	12.69
74	NYSE	TV	Tue, Mar 29, 1994	13.50	13.63	13.19	13.19
73	NYSE	TV	Mon, Mar 28, 1994	14.25	14.28	13.59	13.66
72	NYSE	TV	Fri, Mar 25, 1994	14.13	14.59	14.13	14.22
71	NYSE	TV	Thu, Mar 24, 1994	13.94	14.47	13.94	14.09
70	NYSE	TV	Wed, Mar 23, 1994	14.75	14.75	14.44	14.69
69	NYSE	TV	Tue, Mar 22, 1994	13.50	14.75	13.50	14.41
68	NYSE	TV	Mon, Mar 21, 1994	13.88	13.88	13.31	13.50
67	NYSE	TV	Fri, Mar 18, 1994	13.69	14.13	13.66	13.88
66	NYSE	TV	Thu, Mar 17, 1994	14.25	14.44	13.94	14.09
65	NYSE	TV	Wed, Mar 16, 1994	14.06	14.47	13.88	14.03
64	NYSE	TV	Tue, Mar 15, 1994	14.38	14.38	13.63	14.00
63	NYSE	TV	Mon, Mar 14, 1994	14.69	14.69	14.38	14.38
62	NYSE	TV	Fri, Mar 11, 1994	14.88	14.88	14.38	14.47
61	NYSE	TV	Thu, Mar 10, 1994	14.97	15.00	14.38	14.88
60	NYSE	TV	Wed, Mar 9, 1994	15.44	15.44	14.81	14.88
59	NYSE	TV	Tue, Mar 8, 1994	15.84	15.84	15.25	15.50
58	NYSE	TV	Mon, Mar 7, 1994	15.47	15.78	15.34	15.75
57	NYSE	TV	Fri, Mar 4, 1994	15.50	15.50	15.25	15.41
56	NYSE	TV	Thu, Mar 3, 1994	15.88	15.94	15.28	15.34
55	NYSE	TV	Wed, Mar 2, 1994	14.88	15.56	14.78	15.50
54	NYSE	TV	Tue, Mar 1, 1994	15.69	15.69	15.00	15.50
53	NYSE	TV	Mon, Feb 28, 1994	16.13	16.16	16.03	16.09
52	NYSE	TV	Fri, Feb 25, 1994	16.06	16.31	16.00	16.03
51	NYSE	TV	Thu, Feb 24, 1994	16.53	16.53	16.00	16.09
50	NYSE	TV	Wed, Feb 23, 1994	16.63	16.75	16.25	16.47
49	NYSE	TV	Tue, Feb 22, 1994	16.75	16.75	16.38	16.63
48	NYSE	TV	Fri, Feb 18, 1994	17.16	17.16	16.25	16.59
47	NYSE	TV	Thu, Feb 17, 1994	17.50	17.63	17.13	17.13
46	NYSE	TV	Wed, Feb 16, 1994	17.50	17.56	17.50	17.56
45	NYSE	TV	Tue, Feb 15, 1994	17.34	17.47	17.31	17.44
44	NYSE	TV	Mon, Feb 14, 1994	17.19	17.41	17.19	17.28
43	NYSE	TV	Fri, Feb 11, 1994	17.22	17.31	16.88	17.25
42	NYSE	TV	Thu, Feb 10, 1994	17.84	17.88	17.25	17.28
41	NYSE	TV	Wed, Feb 9, 1994	18.13	18.16	17.53	17.94
40	NYSE	TV	Tue, Feb 8, 1994	18.28	18.34	18.09	18.13
39	NYSE	TV	Mon, Feb 7, 1994	17.94	18.25	17.75	18.16
38	NYSE	TV	Fri, Feb 4, 1994	18.28	18.44	18.00	18.00
37	NYSE	TV	Thu, Feb 3, 1994	18.34	18.34	18.00	18.25
36	NYSE	TV	Wed, Feb 2, 1994	18.00	18.38	17.91	18.31
35	NYSE	TV	Tue, Feb 1, 1994	17.97	18.06	17.81	18.06
34	NYSE	TV	Mon, Jan 31, 1994	17.69	17.81	17.59	17.75
33	NYSE	TV	Fri, Jan 28, 1994	17.63	17.69	17.44	17.53
32	NYSE	TV	Thu, Jan 27, 1994	17.34	17.63	17.34	17.59
31	NYSE	TV	Wed, Jan 26, 1994	17.25	17.34	17.19	17.22
30	NYSE	TV	Tue, Jan 25, 1994	17.38	17.50	17.28	17.38
29	NYSE	TV	Mon, Jan 24, 1994	17.25	17.69	17.19	17.63
28	NYSE	TV	Fri, Jan 21, 1994	17.69	17.88	17.56	17.56
27	NYSE	TV	Thu, Jan 20, 1994	17.41	17.72	17.34	17.50
26	NYSE	TV	Wed, Jan 19, 1994	17.06	17.38	17.00	17.31
25	NYSE	TV	Tue, Jan 18, 1994	16.84	17.06	16.75	17.06
24	NYSE	TV	Mon, Jan 17, 1994	16.59	16.72	16.47	16.72
23	NYSE	TV	Fri, Jan 14, 1994	16.75	16.81	16.50	16.59
22	NYSE	TV	Thu, Jan 13, 1994	16.63	16.84	16.50	16.69
21	NYSE	TV	Wed, Jan 12, 1994	16.88	17.00	16.69	16.69
20	NYSE	TV	Tue, Jan 11, 1994	16.75	17.00	16.50	16.78
19	NYSE	TV	Mon, Jan 10, 1994	16.50	16.63	16.31	16.47
18	NYSE	TV	Fri, Jan 7, 1994	17.19	17.34	16.88	16.94
17	NYSE	TV	Thu, Jan 6, 1994	17.63	17.69	17.25	17.25
16	NYSE	TV	Wed, Jan 5, 1994	17.50	17.66	17.44	17.56
15	NYSE	TV	Tue, Jan 4, 1994	16.84	17.44	16.63	17.28
14	NYSE	TV	Mon, Jan 3, 1994	17.44	17.44	16.88	16.97
13	NYSE	TV	Fri, Dec 31, 1993	17.41	17.50	17.41	17.50
12	NYSE	TV	Thu, Dec 30, 1993	17.44	17.50	17.41	17.41
11	NYSE	TV	Wed, Dec 29, 1993	17.63	17.66	17.31	17.44
10	NYSE	TV	Tue, Dec 28, 1993	17.72	18.00	17.63	17.75
9	NYSE	TV	Mon, Dec 27, 1993	17.69	17.81	17.59	17.81
8	NYSE	TV	Thu, Dec 23, 1993	17.28	18.00	17.28	17.63
7	NYSE	TV	Wed, Dec 22, 1993	16.63	17.25	16.59	17.22
6	NYSE	TV	Tue, Dec 21, 1993	16.28	16.59	16.28	16.56
5	NYSE	TV	Mon, Dec 20, 1993	16.22	16.47	16.19	16.47
4	NYSE	TV	Fri, Dec 17, 1993	16.03	16.19	15.91	16.19
3	NYSE	TV	Thu, Dec 16, 1993	15.91	16.13	15.88	15.97
2	NYSE	TV	Wed, Dec 15, 1993	15.88	16.00	15.88	15.88
1	NYSE	TV	Tue, Dec 14, 1993	16.00	16.16	15.94	15.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Grupo Televisa S.A.B. Common Stock NYSE:TV 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