Tyler Technologies Inc NYSE:TYL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TYL	Thu, Mar 7, 2024	424.19	424.98	419.96	422.07
7999	NYSE	TYL	Wed, Mar 6, 2024	422.35	425.26	417.51	419.86
7998	NYSE	TYL	Tue, Mar 5, 2024	434.23	437.78	413.54	417.18
7997	NYSE	TYL	Mon, Mar 4, 2024	439.00	440.85	436.24	438.14
7996	NYSE	TYL	Fri, Mar 1, 2024	436.03	441.76	433.60	440.90
7995	NYSE	TYL	Thu, Feb 29, 2024	440.13	440.72	434.54	437.14
7994	NYSE	TYL	Wed, Feb 28, 2024	434.88	440.15	434.80	438.71
7993	NYSE	TYL	Tue, Feb 27, 2024	441.21	443.93	434.93	436.39
7992	NYSE	TYL	Mon, Feb 26, 2024	439.46	444.77	437.81	441.19
7991	NYSE	TYL	Fri, Feb 23, 2024	439.49	441.00	434.30	437.48
7990	NYSE	TYL	Thu, Feb 22, 2024	439.83	443.70	434.00	436.60
7989	NYSE	TYL	Wed, Feb 21, 2024	434.47	434.47	425.92	432.71
7988	NYSE	TYL	Tue, Feb 20, 2024	438.00	440.70	432.85	435.38
7987	NYSE	TYL	Fri, Feb 16, 2024	443.07	443.22	437.44	440.98
7986	NYSE	TYL	Thu, Feb 15, 2024	423.15	454.74	421.29	441.11
7985	NYSE	TYL	Wed, Feb 14, 2024	435.77	441.03	432.23	440.13
7984	NYSE	TYL	Tue, Feb 13, 2024	423.21	436.49	423.21	431.70
7983	NYSE	TYL	Mon, Feb 12, 2024	440.29	441.40	434.45	434.85
7982	NYSE	TYL	Fri, Feb 9, 2024	437.31	442.40	433.11	440.99
7981	NYSE	TYL	Thu, Feb 8, 2024	434.88	437.90	434.51	435.15
7980	NYSE	TYL	Wed, Feb 7, 2024	433.92	437.81	430.69	435.88
7979	NYSE	TYL	Tue, Feb 6, 2024	429.98	431.38	425.59	430.52
7978	NYSE	TYL	Mon, Feb 5, 2024	428.43	429.65	421.79	427.39
7977	NYSE	TYL	Fri, Feb 2, 2024	428.64	433.92	427.33	430.86
7976	NYSE	TYL	Thu, Feb 1, 2024	422.59	431.13	421.15	429.68
7975	NYSE	TYL	Wed, Jan 31, 2024	430.68	432.00	421.57	422.75
7974	NYSE	TYL	Tue, Jan 30, 2024	434.27	437.00	431.93	432.06
7973	NYSE	TYL	Mon, Jan 29, 2024	432.09	436.41	430.21	436.41
7972	NYSE	TYL	Fri, Jan 26, 2024	429.53	432.59	428.32	430.62
7971	NYSE	TYL	Thu, Jan 25, 2024	441.60	441.60	428.42	429.25
7970	NYSE	TYL	Wed, Jan 24, 2024	447.97	451.71	439.11	439.29
7969	NYSE	TYL	Tue, Jan 23, 2024	440.64	445.87	438.17	444.00
7968	NYSE	TYL	Mon, Jan 22, 2024	434.34	440.99	434.02	440.12
7967	NYSE	TYL	Fri, Jan 19, 2024	426.22	430.63	424.29	430.33
7966	NYSE	TYL	Thu, Jan 18, 2024	421.66	424.23	419.50	424.16
7965	NYSE	TYL	Wed, Jan 17, 2024	416.54	419.89	411.38	419.54
7964	NYSE	TYL	Tue, Jan 16, 2024	427.00	429.40	416.41	417.21
7963	NYSE	TYL	Fri, Jan 12, 2024	426.97	430.42	425.77	429.00
7962	NYSE	TYL	Thu, Jan 11, 2024	421.27	425.94	419.18	425.27
7961	NYSE	TYL	Wed, Jan 10, 2024	413.58	418.65	412.68	418.40
7960	NYSE	TYL	Tue, Jan 9, 2024	410.68	415.80	410.68	412.67
7959	NYSE	TYL	Mon, Jan 8, 2024	404.39	414.43	402.48	414.42
7958	NYSE	TYL	Fri, Jan 5, 2024	401.06	405.20	398.63	400.82
7957	NYSE	TYL	Thu, Jan 4, 2024	406.79	409.63	400.80	401.39
7956	NYSE	TYL	Wed, Jan 3, 2024	406.68	411.15	405.16	406.90
7955	NYSE	TYL	Tue, Jan 2, 2024	414.76	414.76	400.48	408.20
7954	NYSE	TYL	Fri, Dec 29, 2023	418.70	420.98	416.01	418.12
7953	NYSE	TYL	Thu, Dec 28, 2023	415.10	419.37	414.31	418.29
7952	NYSE	TYL	Wed, Dec 27, 2023	416.98	416.98	413.04	415.60
7951	NYSE	TYL	Tue, Dec 26, 2023	415.07	418.44	414.27	416.41
7950	NYSE	TYL	Fri, Dec 22, 2023	415.17	416.30	411.20	415.00
7949	NYSE	TYL	Thu, Dec 21, 2023	411.45	412.88	408.87	412.49
7948	NYSE	TYL	Wed, Dec 20, 2023	412.89	416.44	408.27	409.03
7947	NYSE	TYL	Tue, Dec 19, 2023	419.06	420.02	412.10	414.59
7946	NYSE	TYL	Mon, Dec 18, 2023	411.15	419.06	410.84	418.47
7945	NYSE	TYL	Fri, Dec 15, 2023	409.35	411.05	405.42	410.42
7944	NYSE	TYL	Thu, Dec 14, 2023	411.55	415.32	406.31	410.20
7943	NYSE	TYL	Wed, Dec 13, 2023	408.54	413.13	407.96	412.46
7942	NYSE	TYL	Tue, Dec 12, 2023	404.13	407.73	402.00	407.69
7941	NYSE	TYL	Mon, Dec 11, 2023	403.04	409.38	403.04	403.91
7940	NYSE	TYL	Fri, Dec 8, 2023	400.79	404.71	400.59	403.07
7939	NYSE	TYL	Thu, Dec 7, 2023	404.33	407.74	399.68	402.14
7938	NYSE	TYL	Wed, Dec 6, 2023	413.07	415.00	403.93	404.25
7937	NYSE	TYL	Tue, Dec 5, 2023	409.71	411.02	407.27	410.87
7936	NYSE	TYL	Mon, Dec 4, 2023	409.93	413.76	408.58	412.94
7935	NYSE	TYL	Fri, Dec 1, 2023	408.50	413.89	405.98	413.73
7934	NYSE	TYL	Thu, Nov 30, 2023	407.59	408.97	401.41	408.84
7933	NYSE	TYL	Wed, Nov 29, 2023	412.44	417.01	405.69	407.31
7932	NYSE	TYL	Tue, Nov 28, 2023	410.22	411.79	406.63	407.15
7931	NYSE	TYL	Mon, Nov 27, 2023	408.87	413.71	407.39	411.27
7930	NYSE	TYL	Fri, Nov 24, 2023	412.08	413.41	409.23	410.12
7929	NYSE	TYL	Wed, Nov 22, 2023	414.04	415.18	411.51	411.87
7928	NYSE	TYL	Tue, Nov 21, 2023	410.19	413.76	408.91	411.04
7927	NYSE	TYL	Mon, Nov 20, 2023	411.14	414.04	410.07	411.99
7926	NYSE	TYL	Fri, Nov 17, 2023	420.92	421.66	410.03	411.34
7925	NYSE	TYL	Thu, Nov 16, 2023	417.97	421.05	416.44	417.68
7924	NYSE	TYL	Wed, Nov 15, 2023	421.58	423.36	416.64	417.67
7923	NYSE	TYL	Tue, Nov 14, 2023	422.84	424.33	419.13	419.55
7922	NYSE	TYL	Mon, Nov 13, 2023	418.43	418.71	414.91	416.38
7921	NYSE	TYL	Fri, Nov 10, 2023	414.18	420.00	411.57	418.70
7920	NYSE	TYL	Thu, Nov 9, 2023	415.92	418.75	411.72	413.28
7919	NYSE	TYL	Wed, Nov 8, 2023	413.69	416.14	410.38	415.69
7918	NYSE	TYL	Tue, Nov 7, 2023	415.70	415.88	410.47	411.62
7917	NYSE	TYL	Mon, Nov 6, 2023	410.00	413.64	408.13	412.72
7916	NYSE	TYL	Fri, Nov 3, 2023	408.26	421.15	403.85	416.25
7915	NYSE	TYL	Thu, Nov 2, 2023	387.48	420.41	378.56	405.75
7914	NYSE	TYL	Wed, Nov 1, 2023	373.38	375.04	362.50	370.70
7913	NYSE	TYL	Tue, Oct 31, 2023	368.40	376.36	366.13	372.90
7912	NYSE	TYL	Mon, Oct 30, 2023	367.27	370.17	363.78	367.77
7911	NYSE	TYL	Fri, Oct 27, 2023	365.97	367.86	361.89	363.60
7910	NYSE	TYL	Thu, Oct 26, 2023	368.20	370.44	361.16	365.28
7909	NYSE	TYL	Wed, Oct 25, 2023	372.42	373.80	365.18	366.64
7908	NYSE	TYL	Tue, Oct 24, 2023	368.24	374.86	367.22	374.16
7907	NYSE	TYL	Mon, Oct 23, 2023	365.48	370.02	362.99	366.78
7906	NYSE	TYL	Fri, Oct 20, 2023	377.90	377.90	365.14	367.71
7905	NYSE	TYL	Thu, Oct 19, 2023	382.28	383.09	375.43	377.00
7904	NYSE	TYL	Wed, Oct 18, 2023	386.43	386.79	379.24	379.40
7903	NYSE	TYL	Tue, Oct 17, 2023	382.51	388.13	382.35	387.57
7902	NYSE	TYL	Mon, Oct 16, 2023	377.55	387.49	376.85	383.98
7901	NYSE	TYL	Fri, Oct 13, 2023	386.24	386.24	374.68	375.16
7900	NYSE	TYL	Thu, Oct 12, 2023	394.16	394.16	385.89	387.06
7899	NYSE	TYL	Wed, Oct 11, 2023	392.84	394.73	389.24	392.42
7898	NYSE	TYL	Tue, Oct 10, 2023	392.65	395.48	390.56	392.00
7897	NYSE	TYL	Mon, Oct 9, 2023	385.78	393.08	385.01	392.95
7896	NYSE	TYL	Fri, Oct 6, 2023	379.63	390.46	378.00	388.24
7895	NYSE	TYL	Thu, Oct 5, 2023	383.56	385.31	378.74	381.80
7894	NYSE	TYL	Wed, Oct 4, 2023	383.48	385.51	379.32	384.58
7893	NYSE	TYL	Tue, Oct 3, 2023	380.29	385.93	378.74	380.84
7892	NYSE	TYL	Mon, Oct 2, 2023	386.19	386.75	380.19	382.36
7891	NYSE	TYL	Fri, Sep 29, 2023	391.63	397.29	385.80	386.14
7890	NYSE	TYL	Thu, Sep 28, 2023	383.59	389.95	380.93	389.58
7889	NYSE	TYL	Wed, Sep 27, 2023	381.37	386.79	381.22	385.31
7888	NYSE	TYL	Tue, Sep 26, 2023	386.37	388.86	378.42	380.84
7887	NYSE	TYL	Mon, Sep 25, 2023	385.86	390.04	383.36	389.04
7886	NYSE	TYL	Fri, Sep 22, 2023	386.41	391.06	385.28	388.58
7885	NYSE	TYL	Thu, Sep 21, 2023	389.80	391.71	384.16	384.27
7884	NYSE	TYL	Wed, Sep 20, 2023	392.87	395.41	391.63	392.53
7883	NYSE	TYL	Tue, Sep 19, 2023	388.39	393.34	388.01	392.65
7882	NYSE	TYL	Mon, Sep 18, 2023	375.63	390.56	375.63	390.16
7881	NYSE	TYL	Fri, Sep 15, 2023	381.55	381.55	374.32	375.38
7880	NYSE	TYL	Thu, Sep 14, 2023	379.22	382.35	376.25	381.42
7879	NYSE	TYL	Wed, Sep 13, 2023	381.21	382.25	376.58	378.61
7878	NYSE	TYL	Tue, Sep 12, 2023	384.35	388.05	380.94	382.31
7877	NYSE	TYL	Mon, Sep 11, 2023	393.64	394.37	386.47	387.67
7876	NYSE	TYL	Fri, Sep 8, 2023	390.18	393.55	389.41	392.17
7875	NYSE	TYL	Thu, Sep 7, 2023	389.05	393.46	387.72	390.91
7874	NYSE	TYL	Wed, Sep 6, 2023	390.60	394.04	390.27	390.64
7873	NYSE	TYL	Tue, Sep 5, 2023	396.27	396.66	392.00	392.13
7872	NYSE	TYL	Fri, Sep 1, 2023	401.00	401.00	393.79	396.66
7871	NYSE	TYL	Thu, Aug 31, 2023	399.07	401.99	396.52	398.43
7870	NYSE	TYL	Wed, Aug 30, 2023	392.01	398.88	392.01	397.96
7869	NYSE	TYL	Tue, Aug 29, 2023	382.45	391.74	379.54	391.59
7868	NYSE	TYL	Mon, Aug 28, 2023	380.44	385.37	380.28	384.25
7867	NYSE	TYL	Fri, Aug 25, 2023	376.67	381.05	374.92	378.79
7866	NYSE	TYL	Thu, Aug 24, 2023	383.69	383.69	375.11	375.12
7865	NYSE	TYL	Wed, Aug 23, 2023	377.53	383.05	375.27	380.32
7864	NYSE	TYL	Tue, Aug 22, 2023	375.76	376.91	373.20	375.60
7863	NYSE	TYL	Mon, Aug 21, 2023	372.45	375.46	371.55	375.05
7862	NYSE	TYL	Fri, Aug 18, 2023	370.28	374.07	370.01	372.17
7861	NYSE	TYL	Thu, Aug 17, 2023	378.18	378.18	372.78	373.60
7860	NYSE	TYL	Wed, Aug 16, 2023	379.55	381.76	377.04	377.09
7859	NYSE	TYL	Tue, Aug 15, 2023	386.61	388.29	379.36	380.25
7858	NYSE	TYL	Mon, Aug 14, 2023	385.13	390.96	385.13	387.79
7857	NYSE	TYL	Fri, Aug 11, 2023	387.14	389.38	385.00	387.56
7856	NYSE	TYL	Thu, Aug 10, 2023	382.30	389.15	381.98	388.47
7855	NYSE	TYL	Wed, Aug 9, 2023	377.68	379.78	373.01	378.66
7854	NYSE	TYL	Tue, Aug 8, 2023	380.00	380.00	371.11	377.59
7853	NYSE	TYL	Mon, Aug 7, 2023	382.20	384.07	380.11	383.08
7852	NYSE	TYL	Fri, Aug 4, 2023	385.00	386.31	380.30	381.92
7851	NYSE	TYL	Thu, Aug 3, 2023	385.53	388.41	378.67	382.61
7850	NYSE	TYL	Wed, Aug 2, 2023	392.45	394.35	384.92	388.13
7849	NYSE	TYL	Tue, Aug 1, 2023	396.93	400.60	391.70	398.28
7848	NYSE	TYL	Mon, Jul 31, 2023	391.11	397.26	390.27	396.63
7847	NYSE	TYL	Fri, Jul 28, 2023	389.01	395.35	385.74	390.67
7846	NYSE	TYL	Thu, Jul 27, 2023	411.95	414.56	382.75	383.39
7845	NYSE	TYL	Wed, Jul 26, 2023	406.98	410.79	403.28	408.42
7844	NYSE	TYL	Tue, Jul 25, 2023	403.93	409.05	403.78	408.08
7843	NYSE	TYL	Mon, Jul 24, 2023	402.76	403.54	397.18	402.70
7842	NYSE	TYL	Fri, Jul 21, 2023	407.05	407.05	401.35	403.33
7841	NYSE	TYL	Thu, Jul 20, 2023	414.81	416.18	402.90	404.14
7840	NYSE	TYL	Wed, Jul 19, 2023	423.01	426.83	415.59	417.64
7839	NYSE	TYL	Tue, Jul 18, 2023	419.12	422.45	415.18	422.13
7838	NYSE	TYL	Mon, Jul 17, 2023	412.63	422.91	412.63	421.75
7837	NYSE	TYL	Fri, Jul 14, 2023	419.40	420.39	410.46	410.98
7836	NYSE	TYL	Thu, Jul 13, 2023	419.47	423.36	417.96	420.65
7835	NYSE	TYL	Wed, Jul 12, 2023	418.22	419.07	411.34	417.33
7834	NYSE	TYL	Tue, Jul 11, 2023	414.10	416.26	409.73	412.96
7833	NYSE	TYL	Mon, Jul 10, 2023	407.50	413.28	407.50	413.12
7832	NYSE	TYL	Fri, Jul 7, 2023	410.38	412.25	406.45	406.48
7831	NYSE	TYL	Thu, Jul 6, 2023	408.21	411.87	404.30	410.48
7830	NYSE	TYL	Wed, Jul 5, 2023	409.82	413.23	409.07	412.32
7829	NYSE	TYL	Mon, Jul 3, 2023	414.99	416.18	410.13	412.31
7828	NYSE	TYL	Fri, Jun 30, 2023	415.43	418.91	412.16	416.47
7827	NYSE	TYL	Thu, Jun 29, 2023	409.85	413.10	408.37	411.73
7826	NYSE	TYL	Wed, Jun 28, 2023	407.93	413.43	407.36	408.89
7825	NYSE	TYL	Tue, Jun 27, 2023	404.47	412.75	404.47	407.74
7824	NYSE	TYL	Mon, Jun 26, 2023	397.25	405.58	396.15	402.05
7823	NYSE	TYL	Fri, Jun 23, 2023	397.19	402.96	396.79	396.93
7822	NYSE	TYL	Thu, Jun 22, 2023	392.18	399.29	391.32	399.25
7821	NYSE	TYL	Wed, Jun 21, 2023	392.19	394.32	388.73	392.19
7820	NYSE	TYL	Tue, Jun 20, 2023	391.59	394.55	387.71	391.66
7819	NYSE	TYL	Fri, Jun 16, 2023	398.99	399.74	390.76	393.80
7818	NYSE	TYL	Thu, Jun 15, 2023	390.07	398.09	387.00	394.60
7817	NYSE	TYL	Wed, Jun 14, 2023	388.42	393.17	386.18	392.10
7816	NYSE	TYL	Tue, Jun 13, 2023	395.80	395.80	387.97	389.87
7815	NYSE	TYL	Mon, Jun 12, 2023	391.88	394.55	390.13	393.52
7814	NYSE	TYL	Fri, Jun 9, 2023	391.00	394.57	385.41	388.67
7813	NYSE	TYL	Thu, Jun 8, 2023	386.75	390.72	385.01	389.47
7812	NYSE	TYL	Wed, Jun 7, 2023	393.00	395.39	387.19	388.32
7811	NYSE	TYL	Tue, Jun 6, 2023	398.18	398.18	389.57	394.08
7810	NYSE	TYL	Mon, Jun 5, 2023	395.39	399.12	394.23	397.69
7809	NYSE	TYL	Fri, Jun 2, 2023	400.00	401.88	394.58	397.69
7808	NYSE	TYL	Thu, Jun 1, 2023	391.72	401.37	390.86	398.98
7807	NYSE	TYL	Wed, May 31, 2023	394.76	399.85	390.07	396.96
7806	NYSE	TYL	Tue, May 30, 2023	396.26	397.97	391.79	397.25
7805	NYSE	TYL	Fri, May 26, 2023	389.73	395.81	389.73	393.60
7804	NYSE	TYL	Thu, May 25, 2023	390.18	390.39	384.00	387.28
7803	NYSE	TYL	Wed, May 24, 2023	386.20	388.90	382.92	385.09
7802	NYSE	TYL	Tue, May 23, 2023	397.06	398.52	389.71	390.11
7801	NYSE	TYL	Mon, May 22, 2023	392.96	401.13	392.48	397.97
7800	NYSE	TYL	Fri, May 19, 2023	399.77	400.00	392.48	394.04
7799	NYSE	TYL	Thu, May 18, 2023	395.00	401.51	393.99	399.77
7798	NYSE	TYL	Wed, May 17, 2023	387.87	395.30	385.76	395.13
7797	NYSE	TYL	Tue, May 16, 2023	390.79	392.44	386.19	386.87
7796	NYSE	TYL	Mon, May 15, 2023	389.76	394.07	387.30	393.73
7795	NYSE	TYL	Fri, May 12, 2023	388.31	390.99	385.82	390.68
7794	NYSE	TYL	Thu, May 11, 2023	393.93	393.93	387.33	388.62
7793	NYSE	TYL	Wed, May 10, 2023	391.97	394.26	387.75	394.01
7792	NYSE	TYL	Tue, May 9, 2023	385.73	389.59	385.73	387.84
7791	NYSE	TYL	Mon, May 8, 2023	387.26	389.60	383.95	387.28
7790	NYSE	TYL	Fri, May 5, 2023	386.28	390.25	385.71	389.74
7789	NYSE	TYL	Thu, May 4, 2023	382.33	386.37	377.86	385.59
7788	NYSE	TYL	Wed, May 3, 2023	380.86	387.96	378.76	382.31
7787	NYSE	TYL	Tue, May 2, 2023	381.99	385.60	377.14	379.16
7786	NYSE	TYL	Mon, May 1, 2023	376.92	383.19	376.66	381.82
7785	NYSE	TYL	Fri, Apr 28, 2023	381.56	382.34	372.66	379.03
7784	NYSE	TYL	Thu, Apr 27, 2023	367.62	389.73	367.62	386.20
7783	NYSE	TYL	Wed, Apr 26, 2023	366.35	372.44	364.99	367.08
7782	NYSE	TYL	Tue, Apr 25, 2023	370.31	370.31	364.00	364.01
7781	NYSE	TYL	Mon, Apr 24, 2023	373.02	376.27	369.32	372.03
7780	NYSE	TYL	Fri, Apr 21, 2023	377.20	379.20	373.30	373.39
7779	NYSE	TYL	Thu, Apr 20, 2023	375.00	375.88	371.82	375.06
7778	NYSE	TYL	Wed, Apr 19, 2023	371.81	378.52	371.80	377.97
7777	NYSE	TYL	Tue, Apr 18, 2023	371.66	377.95	371.15	375.00
7776	NYSE	TYL	Mon, Apr 17, 2023	364.88	365.93	361.16	362.60
7775	NYSE	TYL	Fri, Apr 14, 2023	360.97	366.01	358.06	364.37
7774	NYSE	TYL	Thu, Apr 13, 2023	359.80	365.67	359.80	363.46
7773	NYSE	TYL	Wed, Apr 12, 2023	360.51	365.99	358.45	359.01
7772	NYSE	TYL	Tue, Apr 11, 2023	353.08	358.43	349.89	357.48
7771	NYSE	TYL	Mon, Apr 10, 2023	348.49	351.98	345.30	351.95
7770	NYSE	TYL	Thu, Apr 6, 2023	344.82	352.91	342.59	352.80
7769	NYSE	TYL	Wed, Apr 5, 2023	359.00	359.00	346.45	347.72
7768	NYSE	TYL	Tue, Apr 4, 2023	355.84	359.45	353.51	359.22
7767	NYSE	TYL	Mon, Apr 3, 2023	351.27	355.19	349.15	354.01
7766	NYSE	TYL	Fri, Mar 31, 2023	345.93	356.54	345.93	354.64
7765	NYSE	TYL	Thu, Mar 30, 2023	344.08	345.91	341.99	344.10
7764	NYSE	TYL	Wed, Mar 29, 2023	334.86	341.45	333.09	341.05
7763	NYSE	TYL	Tue, Mar 28, 2023	332.22	332.82	327.25	330.99
7762	NYSE	TYL	Mon, Mar 27, 2023	330.00	333.77	329.63	332.25
7761	NYSE	TYL	Fri, Mar 24, 2023	323.41	329.81	319.63	329.48
7760	NYSE	TYL	Thu, Mar 23, 2023	322.60	326.84	319.18	322.55
7759	NYSE	TYL	Wed, Mar 22, 2023	328.47	330.28	320.34	320.71
7758	NYSE	TYL	Tue, Mar 21, 2023	327.49	330.71	325.00	329.57
7757	NYSE	TYL	Mon, Mar 20, 2023	326.66	330.14	323.94	327.10
7756	NYSE	TYL	Fri, Mar 17, 2023	330.86	334.29	325.73	326.61
7755	NYSE	TYL	Thu, Mar 16, 2023	327.82	333.88	326.00	331.42
7754	NYSE	TYL	Wed, Mar 15, 2023	322.19	331.29	320.33	328.11
7753	NYSE	TYL	Tue, Mar 14, 2023	326.75	329.36	321.21	325.07
7752	NYSE	TYL	Mon, Mar 13, 2023	307.16	327.78	305.06	322.06
7751	NYSE	TYL	Fri, Mar 10, 2023	317.04	317.04	307.18	309.80
7750	NYSE	TYL	Thu, Mar 9, 2023	327.76	329.74	318.21	318.34
7749	NYSE	TYL	Wed, Mar 8, 2023	317.80	326.72	316.80	326.70
7748	NYSE	TYL	Tue, Mar 7, 2023	320.17	322.69	317.03	318.26
7747	NYSE	TYL	Mon, Mar 6, 2023	331.38	333.37	320.06	320.24
7746	NYSE	TYL	Fri, Mar 3, 2023	323.11	330.31	323.11	330.23
7745	NYSE	TYL	Thu, Mar 2, 2023	319.93	323.74	318.05	321.15
7744	NYSE	TYL	Wed, Mar 1, 2023	319.75	323.56	318.24	320.10
7743	NYSE	TYL	Tue, Feb 28, 2023	322.72	326.30	319.84	321.25
7742	NYSE	TYL	Mon, Feb 27, 2023	330.14	333.65	323.67	324.64
7741	NYSE	TYL	Fri, Feb 24, 2023	332.85	333.55	326.41	327.05
7740	NYSE	TYL	Thu, Feb 23, 2023	335.33	341.84	333.97	339.60
7739	NYSE	TYL	Wed, Feb 22, 2023	335.69	337.40	330.60	334.59
7738	NYSE	TYL	Tue, Feb 21, 2023	339.92	343.15	332.58	333.26
7737	NYSE	TYL	Fri, Feb 17, 2023	336.22	344.72	333.07	343.60
7736	NYSE	TYL	Thu, Feb 16, 2023	324.04	344.53	314.64	339.09
7735	NYSE	TYL	Wed, Feb 15, 2023	324.52	332.79	323.54	332.77
7734	NYSE	TYL	Tue, Feb 14, 2023	323.24	330.88	321.02	326.19
7733	NYSE	TYL	Mon, Feb 13, 2023	324.79	327.03	322.49	325.92
7732	NYSE	TYL	Fri, Feb 10, 2023	322.23	324.58	320.16	322.54
7731	NYSE	TYL	Thu, Feb 9, 2023	331.27	334.75	326.28	327.03
7730	NYSE	TYL	Wed, Feb 8, 2023	335.23	337.60	323.76	326.09
7729	NYSE	TYL	Tue, Feb 7, 2023	326.65	338.70	325.65	336.28
7728	NYSE	TYL	Mon, Feb 6, 2023	327.91	331.52	325.96	327.50
7727	NYSE	TYL	Fri, Feb 3, 2023	335.64	341.05	331.27	332.57
7726	NYSE	TYL	Thu, Feb 2, 2023	342.21	347.49	340.44	345.29
7725	NYSE	TYL	Wed, Feb 1, 2023	322.41	337.45	318.87	336.46
7724	NYSE	TYL	Tue, Jan 31, 2023	317.81	322.79	315.58	322.77
7723	NYSE	TYL	Mon, Jan 30, 2023	323.25	327.04	317.29	317.35
7722	NYSE	TYL	Fri, Jan 27, 2023	319.42	327.92	319.21	327.47
7721	NYSE	TYL	Thu, Jan 26, 2023	323.46	324.43	317.90	320.88
7720	NYSE	TYL	Wed, Jan 25, 2023	312.84	319.51	305.20	318.15
7719	NYSE	TYL	Tue, Jan 24, 2023	325.75	327.32	317.53	319.00
7718	NYSE	TYL	Mon, Jan 23, 2023	316.00	325.52	316.00	324.90
7717	NYSE	TYL	Fri, Jan 20, 2023	306.44	316.39	304.67	316.00
7716	NYSE	TYL	Thu, Jan 19, 2023	302.98	307.47	301.69	305.34
7715	NYSE	TYL	Wed, Jan 18, 2023	321.25	323.77	304.57	305.13
7714	NYSE	TYL	Tue, Jan 17, 2023	317.39	319.77	313.34	319.12
7713	NYSE	TYL	Fri, Jan 13, 2023	312.26	317.32	309.94	316.76
7712	NYSE	TYL	Thu, Jan 12, 2023	320.28	321.41	310.70	316.56
7711	NYSE	TYL	Wed, Jan 11, 2023	315.38	318.09	310.15	318.09
7710	NYSE	TYL	Tue, Jan 10, 2023	318.20	322.23	312.00	313.07
7709	NYSE	TYL	Mon, Jan 9, 2023	315.20	327.25	313.41	318.99
7708	NYSE	TYL	Fri, Jan 6, 2023	309.65	312.57	301.74	310.91
7707	NYSE	TYL	Thu, Jan 5, 2023	316.86	317.01	305.95	306.52
7706	NYSE	TYL	Wed, Jan 4, 2023	322.62	324.84	315.89	320.68
7705	NYSE	TYL	Tue, Jan 3, 2023	327.32	331.44	317.93	319.33
7704	NYSE	TYL	Fri, Dec 30, 2022	320.27	323.81	319.22	322.41
7703	NYSE	TYL	Thu, Dec 29, 2022	318.49	327.78	317.88	325.47
7702	NYSE	TYL	Wed, Dec 28, 2022	319.68	323.19	314.90	314.91
7701	NYSE	TYL	Tue, Dec 27, 2022	318.76	322.27	314.11	320.85
7700	NYSE	TYL	Fri, Dec 23, 2022	320.53	322.80	316.40	320.12
7699	NYSE	TYL	Thu, Dec 22, 2022	324.85	326.23	313.94	321.83
7698	NYSE	TYL	Wed, Dec 21, 2022	319.50	329.83	317.40	329.62
7697	NYSE	TYL	Tue, Dec 20, 2022	317.52	322.65	317.40	319.25
7696	NYSE	TYL	Mon, Dec 19, 2022	319.33	323.59	315.93	320.05
7695	NYSE	TYL	Fri, Dec 16, 2022	320.11	323.83	319.31	320.30
7694	NYSE	TYL	Thu, Dec 15, 2022	328.20	330.75	318.59	322.82
7693	NYSE	TYL	Wed, Dec 14, 2022	333.97	343.83	331.61	334.61
7692	NYSE	TYL	Tue, Dec 13, 2022	339.68	350.82	331.71	334.91
7691	NYSE	TYL	Mon, Dec 12, 2022	324.00	330.21	322.22	325.21
7690	NYSE	TYL	Fri, Dec 9, 2022	317.60	325.01	317.60	323.08
7689	NYSE	TYL	Thu, Dec 8, 2022	311.02	320.14	307.47	318.44
7688	NYSE	TYL	Wed, Dec 7, 2022	314.17	316.06	308.18	308.83
7687	NYSE	TYL	Tue, Dec 6, 2022	324.39	324.39	311.18	314.07
7686	NYSE	TYL	Mon, Dec 5, 2022	339.50	340.03	320.19	323.51
7685	NYSE	TYL	Fri, Dec 2, 2022	346.02	346.73	338.53	342.22
7684	NYSE	TYL	Thu, Dec 1, 2022	341.34	353.13	341.34	352.23
7683	NYSE	TYL	Wed, Nov 30, 2022	324.17	345.24	324.17	342.74
7682	NYSE	TYL	Tue, Nov 29, 2022	325.55	325.71	320.60	324.15
7681	NYSE	TYL	Mon, Nov 28, 2022	329.96	332.17	325.27	326.73
7680	NYSE	TYL	Fri, Nov 25, 2022	332.18	333.93	327.93	330.88
7679	NYSE	TYL	Wed, Nov 23, 2022	326.88	333.94	324.10	333.04
7678	NYSE	TYL	Tue, Nov 22, 2022	323.08	327.02	319.65	326.93
7677	NYSE	TYL	Mon, Nov 21, 2022	312.34	322.49	310.34	321.82
7676	NYSE	TYL	Fri, Nov 18, 2022	326.42	326.94	312.06	313.45
7675	NYSE	TYL	Thu, Nov 17, 2022	330.56	330.56	318.88	320.55
7674	NYSE	TYL	Wed, Nov 16, 2022	334.37	338.62	333.28	335.64
7673	NYSE	TYL	Tue, Nov 15, 2022	327.82	338.44	327.82	337.20
7672	NYSE	TYL	Mon, Nov 14, 2022	321.92	324.31	317.26	320.35
7671	NYSE	TYL	Fri, Nov 11, 2022	310.89	326.50	308.97	324.61
7670	NYSE	TYL	Thu, Nov 10, 2022	307.87	312.41	306.91	309.71
7669	NYSE	TYL	Wed, Nov 9, 2022	294.06	295.99	289.69	292.02
7668	NYSE	TYL	Tue, Nov 8, 2022	291.61	297.24	286.90	296.14
7667	NYSE	TYL	Mon, Nov 7, 2022	289.69	291.48	281.11	289.47
7666	NYSE	TYL	Fri, Nov 4, 2022	295.98	295.98	281.32	287.93
7665	NYSE	TYL	Thu, Nov 3, 2022	293.53	296.01	289.07	292.63
7664	NYSE	TYL	Wed, Nov 2, 2022	313.39	313.39	296.45	296.56
7663	NYSE	TYL	Tue, Nov 1, 2022	328.15	328.15	311.44	314.24
7662	NYSE	TYL	Mon, Oct 31, 2022	329.65	331.78	322.92	323.33
7661	NYSE	TYL	Fri, Oct 28, 2022	332.10	332.58	326.75	330.50
7660	NYSE	TYL	Thu, Oct 27, 2022	346.68	354.00	332.17	333.53
7659	NYSE	TYL	Wed, Oct 26, 2022	343.12	352.00	341.28	343.42
7658	NYSE	TYL	Tue, Oct 25, 2022	340.91	346.06	340.91	346.06
7657	NYSE	TYL	Mon, Oct 24, 2022	338.57	340.19	332.24	337.98
7656	NYSE	TYL	Fri, Oct 21, 2022	333.31	336.44	328.79	335.95
7655	NYSE	TYL	Thu, Oct 20, 2022	339.29	342.34	331.58	334.56
7654	NYSE	TYL	Wed, Oct 19, 2022	336.92	339.33	333.13	336.37
7653	NYSE	TYL	Tue, Oct 18, 2022	336.04	339.98	334.87	339.39
7652	NYSE	TYL	Mon, Oct 17, 2022	324.18	326.64	323.07	326.25
7651	NYSE	TYL	Fri, Oct 14, 2022	328.57	330.37	315.26	315.83
7650	NYSE	TYL	Thu, Oct 13, 2022	319.66	327.31	312.86	324.75
7649	NYSE	TYL	Wed, Oct 12, 2022	329.46	331.59	326.25	328.15
7648	NYSE	TYL	Tue, Oct 11, 2022	342.37	342.37	326.93	329.76
7647	NYSE	TYL	Mon, Oct 10, 2022	354.44	354.44	343.54	343.54
7646	NYSE	TYL	Fri, Oct 7, 2022	359.78	363.49	351.43	352.95
7645	NYSE	TYL	Thu, Oct 6, 2022	367.20	371.44	365.87	366.00
7644	NYSE	TYL	Wed, Oct 5, 2022	357.67	369.15	357.67	367.27
7643	NYSE	TYL	Tue, Oct 4, 2022	355.46	363.00	355.46	362.89
7642	NYSE	TYL	Mon, Oct 3, 2022	349.00	352.82	342.49	349.20
7641	NYSE	TYL	Fri, Sep 30, 2022	346.40	353.05	346.16	347.50
7640	NYSE	TYL	Thu, Sep 29, 2022	343.42	347.97	340.90	347.70
7639	NYSE	TYL	Wed, Sep 28, 2022	344.20	349.10	340.82	347.08
7638	NYSE	TYL	Tue, Sep 27, 2022	347.68	348.37	338.42	341.75
7637	NYSE	TYL	Mon, Sep 26, 2022	342.05	347.53	340.13	342.75
7636	NYSE	TYL	Fri, Sep 23, 2022	339.61	341.41	336.89	341.12
7635	NYSE	TYL	Thu, Sep 22, 2022	350.00	350.48	340.92	342.49
7634	NYSE	TYL	Wed, Sep 21, 2022	356.82	363.91	351.27	351.30
7633	NYSE	TYL	Tue, Sep 20, 2022	359.97	359.97	352.53	353.86
7632	NYSE	TYL	Mon, Sep 19, 2022	357.80	362.33	357.34	362.20
7631	NYSE	TYL	Fri, Sep 16, 2022	360.24	361.70	354.91	360.98
7630	NYSE	TYL	Thu, Sep 15, 2022	364.63	370.01	362.22	362.76
7629	NYSE	TYL	Wed, Sep 14, 2022	364.67	370.32	364.09	368.54
7628	NYSE	TYL	Tue, Sep 13, 2022	373.70	374.25	363.79	364.56
7627	NYSE	TYL	Mon, Sep 12, 2022	388.39	390.40	383.84	386.86
7626	NYSE	TYL	Fri, Sep 9, 2022	382.48	386.84	381.55	385.19
7625	NYSE	TYL	Thu, Sep 8, 2022	370.50	381.21	370.07	380.24
7624	NYSE	TYL	Wed, Sep 7, 2022	364.71	374.87	361.91	373.71
7623	NYSE	TYL	Tue, Sep 6, 2022	363.67	367.25	360.61	363.59
7622	NYSE	TYL	Fri, Sep 2, 2022	372.45	373.31	361.86	363.67
7621	NYSE	TYL	Thu, Sep 1, 2022	367.55	368.21	358.09	366.99
7620	NYSE	TYL	Wed, Aug 31, 2022	379.00	379.00	371.30	371.51
7619	NYSE	TYL	Tue, Aug 30, 2022	379.87	380.97	371.14	373.90
7618	NYSE	TYL	Mon, Aug 29, 2022	373.10	379.36	372.94	375.96
7617	NYSE	TYL	Fri, Aug 26, 2022	394.74	394.74	378.13	378.26
7616	NYSE	TYL	Thu, Aug 25, 2022	390.07	395.28	386.89	394.75
7615	NYSE	TYL	Wed, Aug 24, 2022	390.06	390.40	387.33	387.33
7614	NYSE	TYL	Tue, Aug 23, 2022	390.90	391.81	385.81	387.28
7613	NYSE	TYL	Mon, Aug 22, 2022	391.24	391.92	388.00	389.85
7612	NYSE	TYL	Fri, Aug 19, 2022	402.87	402.87	394.80	397.30
7611	NYSE	TYL	Thu, Aug 18, 2022	405.57	407.11	401.57	405.81
7610	NYSE	TYL	Wed, Aug 17, 2022	404.74	406.63	401.09	404.45
7609	NYSE	TYL	Tue, Aug 16, 2022	411.84	414.22	408.69	410.85
7608	NYSE	TYL	Mon, Aug 15, 2022	410.24	415.71	407.97	415.43
7607	NYSE	TYL	Fri, Aug 12, 2022	410.42	412.38	404.48	409.34
7606	NYSE	TYL	Thu, Aug 11, 2022	421.14	421.14	406.71	407.22
7605	NYSE	TYL	Wed, Aug 10, 2022	418.22	420.14	413.37	415.56
7604	NYSE	TYL	Tue, Aug 9, 2022	412.24	412.24	405.00	406.47
7603	NYSE	TYL	Mon, Aug 8, 2022	421.43	425.81	413.17	414.07
7602	NYSE	TYL	Fri, Aug 5, 2022	409.83	420.90	409.83	418.92
7601	NYSE	TYL	Thu, Aug 4, 2022	412.78	415.65	408.55	415.19
7600	NYSE	TYL	Wed, Aug 3, 2022	404.74	412.27	403.16	411.74
7599	NYSE	TYL	Tue, Aug 2, 2022	395.66	404.89	395.13	401.27
7598	NYSE	TYL	Mon, Aug 1, 2022	393.36	402.90	391.50	401.28
7597	NYSE	TYL	Fri, Jul 29, 2022	398.16	402.65	393.99	399.00
7596	NYSE	TYL	Thu, Jul 28, 2022	367.85	399.91	366.12	398.35
7595	NYSE	TYL	Wed, Jul 27, 2022	364.04	374.97	363.28	374.34
7594	NYSE	TYL	Tue, Jul 26, 2022	364.37	364.37	356.01	358.87
7593	NYSE	TYL	Mon, Jul 25, 2022	366.44	366.44	361.99	365.51
7592	NYSE	TYL	Fri, Jul 22, 2022	371.95	375.00	363.65	367.31
7591	NYSE	TYL	Thu, Jul 21, 2022	364.93	371.03	362.77	370.97
7590	NYSE	TYL	Wed, Jul 20, 2022	357.03	369.22	356.50	365.96
7589	NYSE	TYL	Tue, Jul 19, 2022	344.20	354.05	342.36	353.80
7588	NYSE	TYL	Mon, Jul 18, 2022	341.13	346.80	339.32	340.18
7587	NYSE	TYL	Fri, Jul 15, 2022	333.82	339.51	331.48	339.12
7586	NYSE	TYL	Thu, Jul 14, 2022	319.13	329.42	314.15	328.45
7585	NYSE	TYL	Wed, Jul 13, 2022	316.90	321.35	313.35	320.83
7584	NYSE	TYL	Tue, Jul 12, 2022	340.45	343.73	322.62	324.19
7583	NYSE	TYL	Mon, Jul 11, 2022	343.05	343.41	338.14	340.83
7582	NYSE	TYL	Fri, Jul 8, 2022	342.38	348.55	340.45	346.49
7581	NYSE	TYL	Thu, Jul 7, 2022	337.40	348.05	337.40	347.13
7580	NYSE	TYL	Wed, Jul 6, 2022	341.93	343.22	332.96	338.67
7579	NYSE	TYL	Tue, Jul 5, 2022	328.84	341.53	327.09	340.13
7578	NYSE	TYL	Fri, Jul 1, 2022	331.26	337.18	329.54	333.88
7577	NYSE	TYL	Thu, Jun 30, 2022	333.00	334.47	325.65	332.48
7576	NYSE	TYL	Wed, Jun 29, 2022	334.77	337.48	328.78	335.33
7575	NYSE	TYL	Tue, Jun 28, 2022	341.60	344.60	333.92	334.20
7574	NYSE	TYL	Mon, Jun 27, 2022	345.24	345.24	337.86	341.70
7573	NYSE	TYL	Fri, Jun 24, 2022	330.85	345.76	329.54	345.33
7572	NYSE	TYL	Thu, Jun 23, 2022	318.52	328.32	315.72	327.26
7571	NYSE	TYL	Wed, Jun 22, 2022	307.44	319.22	307.44	315.11
7570	NYSE	TYL	Tue, Jun 21, 2022	313.16	319.60	311.44	311.83
7569	NYSE	TYL	Fri, Jun 17, 2022	303.64	315.46	303.64	310.70
7568	NYSE	TYL	Thu, Jun 16, 2022	309.88	312.28	300.85	303.39
7567	NYSE	TYL	Wed, Jun 15, 2022	315.96	323.35	311.34	318.27
7566	NYSE	TYL	Tue, Jun 14, 2022	316.09	317.69	308.37	310.58
7565	NYSE	TYL	Mon, Jun 13, 2022	325.24	326.09	314.72	315.92
7564	NYSE	TYL	Fri, Jun 10, 2022	345.69	345.69	337.40	337.52
7563	NYSE	TYL	Thu, Jun 9, 2022	361.68	364.04	351.59	351.61
7562	NYSE	TYL	Wed, Jun 8, 2022	361.34	366.56	358.34	363.45
7561	NYSE	TYL	Tue, Jun 7, 2022	357.67	364.80	355.56	363.58
7560	NYSE	TYL	Mon, Jun 6, 2022	360.55	363.67	354.11	356.42
7559	NYSE	TYL	Fri, Jun 3, 2022	354.53	358.66	350.70	356.85
7558	NYSE	TYL	Thu, Jun 2, 2022	344.53	361.52	344.47	361.09
7557	NYSE	TYL	Wed, Jun 1, 2022	361.19	364.40	342.75	345.87
7556	NYSE	TYL	Tue, May 31, 2022	360.88	361.78	352.25	355.82
7555	NYSE	TYL	Fri, May 27, 2022	355.34	364.26	354.34	362.48
7554	NYSE	TYL	Thu, May 26, 2022	345.78	353.71	339.80	351.39
7553	NYSE	TYL	Wed, May 25, 2022	333.72	345.85	331.89	342.21
7552	NYSE	TYL	Tue, May 24, 2022	340.00	340.00	330.12	333.88
7551	NYSE	TYL	Mon, May 23, 2022	344.61	344.61	334.11	343.37
7550	NYSE	TYL	Fri, May 20, 2022	345.86	348.80	331.48	341.73
7549	NYSE	TYL	Thu, May 19, 2022	331.28	349.70	331.00	340.29
7548	NYSE	TYL	Wed, May 18, 2022	341.43	343.04	327.97	331.13
7547	NYSE	TYL	Tue, May 17, 2022	351.32	354.39	340.62	347.07
7546	NYSE	TYL	Mon, May 16, 2022	352.33	356.02	342.68	345.42
7545	NYSE	TYL	Fri, May 13, 2022	350.79	363.83	348.38	358.36
7544	NYSE	TYL	Thu, May 12, 2022	335.85	351.81	333.40	345.20
7543	NYSE	TYL	Wed, May 11, 2022	350.64	359.50	339.16	340.48
7542	NYSE	TYL	Tue, May 10, 2022	354.55	364.36	342.10	354.66
7541	NYSE	TYL	Mon, May 9, 2022	355.53	358.11	348.23	354.20
7540	NYSE	TYL	Fri, May 6, 2022	378.61	378.61	362.45	363.91
7539	NYSE	TYL	Thu, May 5, 2022	389.04	392.24	370.89	380.21
7538	NYSE	TYL	Wed, May 4, 2022	386.34	394.37	373.58	393.49
7537	NYSE	TYL	Tue, May 3, 2022	393.12	396.03	385.86	387.30
7536	NYSE	TYL	Mon, May 2, 2022	396.11	398.84	385.53	394.61
7535	NYSE	TYL	Fri, Apr 29, 2022	400.28	408.45	393.86	394.71
7534	NYSE	TYL	Thu, Apr 28, 2022	383.25	404.76	383.25	403.66
7533	NYSE	TYL	Wed, Apr 27, 2022	375.20	384.06	368.72	370.50
7532	NYSE	TYL	Tue, Apr 26, 2022	393.99	393.99	374.97	375.04
7531	NYSE	TYL	Mon, Apr 25, 2022	382.16	396.83	381.41	396.45
7530	NYSE	TYL	Fri, Apr 22, 2022	395.68	396.70	385.00	385.40
7529	NYSE	TYL	Thu, Apr 21, 2022	411.43	417.08	394.09	396.85
7528	NYSE	TYL	Wed, Apr 20, 2022	413.88	414.93	405.58	406.55
7527	NYSE	TYL	Tue, Apr 19, 2022	397.83	411.33	397.32	410.79
7526	NYSE	TYL	Mon, Apr 18, 2022	406.08	408.38	394.68	397.10
7525	NYSE	TYL	Thu, Apr 14, 2022	419.36	419.36	404.61	404.83
7524	NYSE	TYL	Wed, Apr 13, 2022	410.95	420.89	409.86	418.34
7523	NYSE	TYL	Tue, Apr 12, 2022	418.28	426.78	411.23	412.23
7522	NYSE	TYL	Mon, Apr 11, 2022	422.08	424.88	413.23	414.16
7521	NYSE	TYL	Fri, Apr 8, 2022	437.36	437.36	425.09	425.76
7520	NYSE	TYL	Thu, Apr 7, 2022	428.06	440.07	427.91	437.88
7519	NYSE	TYL	Wed, Apr 6, 2022	432.10	433.94	425.68	430.34
7518	NYSE	TYL	Tue, Apr 5, 2022	443.86	450.96	437.02	438.75
7517	NYSE	TYL	Mon, Apr 4, 2022	445.12	450.51	443.69	444.26
7516	NYSE	TYL	Fri, Apr 1, 2022	443.44	446.39	439.42	443.94
7515	NYSE	TYL	Thu, Mar 31, 2022	445.45	451.96	443.56	444.89
7514	NYSE	TYL	Wed, Mar 30, 2022	445.98	447.89	441.53	444.00
7513	NYSE	TYL	Tue, Mar 29, 2022	444.79	453.03	441.71	451.63
7512	NYSE	TYL	Mon, Mar 28, 2022	431.21	438.85	430.17	438.30
7511	NYSE	TYL	Fri, Mar 25, 2022	437.97	437.97	424.55	429.52
7510	NYSE	TYL	Thu, Mar 24, 2022	430.60	436.83	422.92	436.60
7509	NYSE	TYL	Wed, Mar 23, 2022	434.07	437.35	426.97	428.02
7508	NYSE	TYL	Tue, Mar 22, 2022	438.99	446.03	434.24	441.33
7507	NYSE	TYL	Mon, Mar 21, 2022	432.28	436.69	424.94	435.56
7506	NYSE	TYL	Fri, Mar 18, 2022	423.44	437.23	420.34	435.99
7505	NYSE	TYL	Thu, Mar 17, 2022	411.99	423.89	411.99	423.79
7504	NYSE	TYL	Wed, Mar 16, 2022	409.38	418.72	398.77	415.07
7503	NYSE	TYL	Tue, Mar 15, 2022	395.79	404.91	393.94	403.33
7502	NYSE	TYL	Mon, Mar 14, 2022	398.64	406.64	389.46	391.52
7501	NYSE	TYL	Fri, Mar 11, 2022	412.17	412.17	397.74	398.31
7500	NYSE	TYL	Thu, Mar 10, 2022	410.77	413.19	404.41	408.13
7499	NYSE	TYL	Wed, Mar 9, 2022	413.01	422.32	413.01	418.65
7498	NYSE	TYL	Tue, Mar 8, 2022	405.64	413.46	399.44	404.14
7497	NYSE	TYL	Mon, Mar 7, 2022	421.10	422.08	408.19	408.23
7496	NYSE	TYL	Fri, Mar 4, 2022	420.67	424.39	411.65	416.68
7495	NYSE	TYL	Thu, Mar 3, 2022	431.80	439.32	418.31	420.47
7494	NYSE	TYL	Wed, Mar 2, 2022	426.39	431.01	418.22	427.41
7493	NYSE	TYL	Tue, Mar 1, 2022	428.51	428.88	419.59	422.33
7492	NYSE	TYL	Mon, Feb 28, 2022	426.88	434.83	420.99	428.26
7491	NYSE	TYL	Fri, Feb 25, 2022	423.19	430.71	416.56	429.92
7490	NYSE	TYL	Thu, Feb 24, 2022	385.95	427.68	385.00	425.29
7489	NYSE	TYL	Wed, Feb 23, 2022	409.13	411.39	397.12	397.39
7488	NYSE	TYL	Tue, Feb 22, 2022	407.60	414.55	403.71	408.33
7487	NYSE	TYL	Fri, Feb 18, 2022	426.05	426.76	409.85	411.28
7486	NYSE	TYL	Thu, Feb 17, 2022	444.51	453.37	428.00	428.62
7485	NYSE	TYL	Wed, Feb 16, 2022	474.36	474.36	462.13	469.74
7484	NYSE	TYL	Tue, Feb 15, 2022	474.31	479.77	470.26	477.13
7483	NYSE	TYL	Mon, Feb 14, 2022	467.44	474.81	460.42	467.28
7482	NYSE	TYL	Fri, Feb 11, 2022	480.89	485.12	462.63	467.67
7481	NYSE	TYL	Thu, Feb 10, 2022	480.01	492.59	478.77	483.21
7480	NYSE	TYL	Wed, Feb 9, 2022	482.56	491.22	480.44	491.07
7479	NYSE	TYL	Tue, Feb 8, 2022	468.46	474.76	467.19	472.04
7478	NYSE	TYL	Mon, Feb 7, 2022	471.34	479.47	470.75	471.75
7477	NYSE	TYL	Fri, Feb 4, 2022	459.62	478.00	454.30	470.75
7476	NYSE	TYL	Thu, Feb 3, 2022	463.01	465.18	455.00	461.39
7475	NYSE	TYL	Wed, Feb 2, 2022	475.30	480.92	466.57	470.71
7474	NYSE	TYL	Tue, Feb 1, 2022	473.75	479.98	469.45	475.35
7473	NYSE	TYL	Mon, Jan 31, 2022	450.17	474.28	450.17	473.80
7472	NYSE	TYL	Fri, Jan 28, 2022	436.62	450.81	428.68	450.52
7471	NYSE	TYL	Thu, Jan 27, 2022	441.81	449.28	430.66	433.20
7470	NYSE	TYL	Wed, Jan 26, 2022	452.10	456.64	434.05	437.23
7469	NYSE	TYL	Tue, Jan 25, 2022	456.07	456.55	441.07	446.14
7468	NYSE	TYL	Mon, Jan 24, 2022	447.41	467.45	437.21	466.82
7467	NYSE	TYL	Fri, Jan 21, 2022	459.98	466.67	452.91	454.53
7466	NYSE	TYL	Thu, Jan 20, 2022	471.06	479.00	458.19	458.68
7465	NYSE	TYL	Wed, Jan 19, 2022	468.97	473.73	461.96	466.74
7464	NYSE	TYL	Tue, Jan 18, 2022	471.12	474.47	464.66	465.94
7463	NYSE	TYL	Fri, Jan 14, 2022	478.10	487.68	472.00	480.52
7462	NYSE	TYL	Thu, Jan 13, 2022	504.76	509.96	480.26	480.42
7461	NYSE	TYL	Wed, Jan 12, 2022	505.34	508.76	501.90	504.11
7460	NYSE	TYL	Tue, Jan 11, 2022	486.47	505.50	484.68	505.00
7459	NYSE	TYL	Mon, Jan 10, 2022	474.88	486.47	472.21	486.41
7458	NYSE	TYL	Fri, Jan 7, 2022	492.96	499.21	481.14	483.59
7457	NYSE	TYL	Thu, Jan 6, 2022	489.68	499.65	485.01	493.60
7456	NYSE	TYL	Wed, Jan 5, 2022	518.49	518.49	492.57	492.59
7455	NYSE	TYL	Tue, Jan 4, 2022	525.44	529.27	511.67	520.48
7454	NYSE	TYL	Mon, Jan 3, 2022	536.41	538.96	519.85	523.85
7453	NYSE	TYL	Fri, Dec 31, 2021	537.39	544.05	535.44	537.95
7452	NYSE	TYL	Thu, Dec 30, 2021	536.06	542.24	534.77	538.12
7451	NYSE	TYL	Wed, Dec 29, 2021	532.50	536.15	529.98	534.63
7450	NYSE	TYL	Tue, Dec 28, 2021	533.39	535.67	528.13	531.19
7449	NYSE	TYL	Mon, Dec 27, 2021	527.94	532.73	526.52	532.60
7448	NYSE	TYL	Thu, Dec 23, 2021	525.27	528.99	522.02	523.11
7447	NYSE	TYL	Wed, Dec 22, 2021	519.06	526.33	516.55	525.78
7446	NYSE	TYL	Tue, Dec 21, 2021	501.69	519.52	499.79	519.36
7445	NYSE	TYL	Mon, Dec 20, 2021	496.66	500.59	492.78	500.04
7444	NYSE	TYL	Fri, Dec 17, 2021	501.63	509.67	495.23	501.67
7443	NYSE	TYL	Thu, Dec 16, 2021	521.00	523.63	499.22	503.41
7442	NYSE	TYL	Wed, Dec 15, 2021	508.00	520.00	501.51	519.64
7441	NYSE	TYL	Tue, Dec 14, 2021	510.42	513.46	500.88	505.82
7440	NYSE	TYL	Mon, Dec 13, 2021	516.49	517.53	509.87	515.01
7439	NYSE	TYL	Fri, Dec 10, 2021	516.94	523.52	509.80	515.08
7438	NYSE	TYL	Thu, Dec 9, 2021	529.22	530.49	512.69	513.22
7437	NYSE	TYL	Wed, Dec 8, 2021	523.57	530.89	517.23	529.97
7436	NYSE	TYL	Tue, Dec 7, 2021	516.80	525.75	516.39	524.06
7435	NYSE	TYL	Mon, Dec 6, 2021	501.49	509.80	495.00	507.73
7434	NYSE	TYL	Fri, Dec 3, 2021	518.15	518.15	494.00	501.55
7433	NYSE	TYL	Thu, Dec 2, 2021	504.56	520.24	500.46	518.15
7432	NYSE	TYL	Wed, Dec 1, 2021	521.63	523.98	501.50	501.87
7431	NYSE	TYL	Tue, Nov 30, 2021	524.50	533.11	517.20	518.98
7430	NYSE	TYL	Mon, Nov 29, 2021	509.05	522.99	508.00	521.28
7429	NYSE	TYL	Fri, Nov 26, 2021	508.37	518.85	500.50	501.43
7428	NYSE	TYL	Wed, Nov 24, 2021	514.46	521.09	511.46	514.53
7427	NYSE	TYL	Tue, Nov 23, 2021	539.15	547.51	514.23	517.72
7426	NYSE	TYL	Mon, Nov 22, 2021	548.34	549.99	538.21	539.99
7425	NYSE	TYL	Fri, Nov 19, 2021	547.28	549.47	542.25	547.88
7424	NYSE	TYL	Thu, Nov 18, 2021	542.23	546.09	538.55	540.99
7423	NYSE	TYL	Wed, Nov 17, 2021	553.82	557.55	540.84	542.04
7422	NYSE	TYL	Tue, Nov 16, 2021	551.04	553.98	548.15	552.14
7421	NYSE	TYL	Mon, Nov 15, 2021	550.89	553.51	547.70	551.28
7420	NYSE	TYL	Fri, Nov 12, 2021	544.00	551.22	541.61	550.19
7419	NYSE	TYL	Thu, Nov 11, 2021	537.66	544.45	534.75	543.86
7418	NYSE	TYL	Wed, Nov 10, 2021	540.86	544.18	532.59	534.13
7417	NYSE	TYL	Tue, Nov 9, 2021	541.76	544.30	537.31	541.77
7416	NYSE	TYL	Mon, Nov 8, 2021	534.45	542.40	529.82	541.76
7415	NYSE	TYL	Fri, Nov 5, 2021	541.53	544.33	530.62	533.10
7414	NYSE	TYL	Thu, Nov 4, 2021	545.29	549.08	538.37	539.64
7413	NYSE	TYL	Wed, Nov 3, 2021	541.14	545.50	536.31	544.90
7412	NYSE	TYL	Tue, Nov 2, 2021	543.88	543.88	538.04	541.89
7411	NYSE	TYL	Mon, Nov 1, 2021	543.00	544.14	536.18	541.07
7410	NYSE	TYL	Fri, Oct 29, 2021	537.79	546.98	534.41	543.22
7409	NYSE	TYL	Thu, Oct 28, 2021	532.39	543.87	528.62	536.86
7408	NYSE	TYL	Wed, Oct 27, 2021	531.92	532.89	522.26	525.36
7407	NYSE	TYL	Tue, Oct 26, 2021	533.00	535.33	528.75	529.79
7406	NYSE	TYL	Mon, Oct 25, 2021	528.43	534.82	525.86	532.41
7405	NYSE	TYL	Fri, Oct 22, 2021	517.11	528.95	517.10	527.79
7404	NYSE	TYL	Thu, Oct 21, 2021	516.49	518.85	510.69	516.70
7403	NYSE	TYL	Wed, Oct 20, 2021	507.45	513.49	504.38	511.90
7402	NYSE	TYL	Tue, Oct 19, 2021	507.96	508.84	504.53	506.07
7401	NYSE	TYL	Mon, Oct 18, 2021	503.29	509.98	501.16	505.35
7400	NYSE	TYL	Fri, Oct 15, 2021	500.00	504.88	497.98	503.58
7399	NYSE	TYL	Thu, Oct 14, 2021	490.49	499.96	490.49	499.41
7398	NYSE	TYL	Wed, Oct 13, 2021	480.78	487.60	479.54	486.99
7397	NYSE	TYL	Tue, Oct 12, 2021	477.35	483.78	476.88	479.12
7396	NYSE	TYL	Mon, Oct 11, 2021	474.50	479.62	473.09	475.81
7395	NYSE	TYL	Fri, Oct 8, 2021	471.05	477.39	468.00	475.91
7394	NYSE	TYL	Thu, Oct 7, 2021	469.18	474.44	468.41	470.69
7393	NYSE	TYL	Wed, Oct 6, 2021	454.40	464.49	454.19	464.43
7392	NYSE	TYL	Tue, Oct 5, 2021	456.84	461.78	456.84	459.01
7391	NYSE	TYL	Mon, Oct 4, 2021	460.89	461.32	452.26	456.01
7390	NYSE	TYL	Fri, Oct 1, 2021	460.67	466.57	460.48	464.33
7389	NYSE	TYL	Thu, Sep 30, 2021	455.56	462.90	455.56	458.65
7388	NYSE	TYL	Wed, Sep 29, 2021	456.76	460.62	453.97	454.98
7387	NYSE	TYL	Tue, Sep 28, 2021	464.60	464.60	450.20	453.10
7386	NYSE	TYL	Mon, Sep 27, 2021	479.47	479.47	467.33	468.26
7385	NYSE	TYL	Fri, Sep 24, 2021	480.37	484.99	479.51	482.51
7384	NYSE	TYL	Thu, Sep 23, 2021	471.07	483.74	469.45	482.43
7383	NYSE	TYL	Wed, Sep 22, 2021	463.03	468.29	460.96	467.91
7382	NYSE	TYL	Tue, Sep 21, 2021	463.57	465.81	459.56	462.06
7381	NYSE	TYL	Mon, Sep 20, 2021	463.32	466.90	455.99	460.08
7380	NYSE	TYL	Fri, Sep 17, 2021	465.76	470.40	464.95	467.56
7379	NYSE	TYL	Thu, Sep 16, 2021	465.53	469.48	462.60	467.76
7378	NYSE	TYL	Wed, Sep 15, 2021	468.36	469.44	465.51	466.41
7377	NYSE	TYL	Tue, Sep 14, 2021	466.32	471.73	466.32	467.97
7376	NYSE	TYL	Mon, Sep 13, 2021	474.68	474.68	463.65	465.79
7375	NYSE	TYL	Fri, Sep 10, 2021	480.25	483.49	471.30	471.68
7374	NYSE	TYL	Thu, Sep 9, 2021	483.61	485.69	477.09	477.49
7373	NYSE	TYL	Wed, Sep 8, 2021	484.23	488.59	482.12	482.81
7372	NYSE	TYL	Tue, Sep 7, 2021	486.53	486.53	480.09	483.77
7371	NYSE	TYL	Fri, Sep 3, 2021	486.88	491.34	486.64	488.10
7370	NYSE	TYL	Thu, Sep 2, 2021	488.54	488.54	483.37	486.46
7369	NYSE	TYL	Wed, Sep 1, 2021	486.04	491.10	485.04	487.38
7368	NYSE	TYL	Tue, Aug 31, 2021	482.83	486.66	479.43	485.70
7367	NYSE	TYL	Mon, Aug 30, 2021	476.71	480.48	476.21	477.28
7366	NYSE	TYL	Fri, Aug 27, 2021	475.05	481.15	473.65	476.17
7365	NYSE	TYL	Thu, Aug 26, 2021	475.81	477.30	469.53	474.63
7364	NYSE	TYL	Wed, Aug 25, 2021	473.09	477.23	470.47	475.81
7363	NYSE	TYL	Tue, Aug 24, 2021	474.74	476.77	471.21	471.56
7362	NYSE	TYL	Mon, Aug 23, 2021	474.04	478.03	473.46	474.48
7361	NYSE	TYL	Fri, Aug 20, 2021	470.15	475.53	468.28	472.68
7360	NYSE	TYL	Thu, Aug 19, 2021	464.33	472.73	464.33	470.46
7359	NYSE	TYL	Wed, Aug 18, 2021	471.33	473.52	465.05	465.34
7358	NYSE	TYL	Tue, Aug 17, 2021	474.58	478.48	470.98	472.24
7357	NYSE	TYL	Mon, Aug 16, 2021	477.33	478.50	472.82	476.47
7356	NYSE	TYL	Fri, Aug 13, 2021	476.61	477.97	474.67	477.78
7355	NYSE	TYL	Thu, Aug 12, 2021	476.45	482.59	473.49	477.05
7354	NYSE	TYL	Wed, Aug 11, 2021	478.29	479.37	471.15	476.07
7353	NYSE	TYL	Tue, Aug 10, 2021	490.54	490.92	475.45	477.35
7352	NYSE	TYL	Mon, Aug 9, 2021	495.00	495.00	487.08	488.22
7351	NYSE	TYL	Fri, Aug 6, 2021	492.92	494.59	487.13	494.01
7350	NYSE	TYL	Thu, Aug 5, 2021	489.33	494.92	489.33	493.99
7349	NYSE	TYL	Wed, Aug 4, 2021	488.14	492.51	486.22	489.22
7348	NYSE	TYL	Tue, Aug 3, 2021	491.54	492.97	485.80	490.84
7347	NYSE	TYL	Mon, Aug 2, 2021	492.17	496.84	487.04	491.74
7346	NYSE	TYL	Fri, Jul 30, 2021	490.65	496.36	488.52	492.64
7345	NYSE	TYL	Thu, Jul 29, 2021	497.00	498.98	482.07	491.37
7344	NYSE	TYL	Wed, Jul 28, 2021	493.04	498.75	491.18	495.67
7343	NYSE	TYL	Tue, Jul 27, 2021	493.26	493.71	485.09	492.75
7342	NYSE	TYL	Mon, Jul 26, 2021	495.60	497.13	491.45	494.39
7341	NYSE	TYL	Fri, Jul 23, 2021	496.88	498.78	490.56	497.85
7340	NYSE	TYL	Thu, Jul 22, 2021	487.27	494.36	486.19	493.81
7339	NYSE	TYL	Wed, Jul 21, 2021	486.21	489.70	483.04	485.68
7338	NYSE	TYL	Tue, Jul 20, 2021	483.84	489.79	481.94	487.29
7337	NYSE	TYL	Mon, Jul 19, 2021	469.52	482.72	469.52	481.94
7336	NYSE	TYL	Fri, Jul 16, 2021	476.99	478.39	472.78	473.43
7335	NYSE	TYL	Thu, Jul 15, 2021	473.60	477.02	470.85	475.50
7334	NYSE	TYL	Wed, Jul 14, 2021	479.00	480.00	467.19	473.54
7333	NYSE	TYL	Tue, Jul 13, 2021	476.61	485.56	475.86	476.90
7332	NYSE	TYL	Mon, Jul 12, 2021	481.27	481.27	473.21	477.26
7331	NYSE	TYL	Fri, Jul 9, 2021	473.96	481.00	472.75	478.84
7330	NYSE	TYL	Thu, Jul 8, 2021	469.50	475.76	466.80	474.18
7329	NYSE	TYL	Wed, Jul 7, 2021	472.00	475.66	467.35	473.90
7328	NYSE	TYL	Tue, Jul 6, 2021	465.24	473.42	464.09	471.46
7327	NYSE	TYL	Fri, Jul 2, 2021	462.26	465.20	460.43	464.43
7326	NYSE	TYL	Thu, Jul 1, 2021	451.35	459.93	451.35	459.14
7325	NYSE	TYL	Wed, Jun 30, 2021	455.00	457.30	451.61	452.37
7324	NYSE	TYL	Tue, Jun 29, 2021	453.05	456.88	450.81	455.73
7323	NYSE	TYL	Mon, Jun 28, 2021	455.00	455.49	449.68	453.06
7322	NYSE	TYL	Fri, Jun 25, 2021	446.47	453.67	444.97	453.30
7321	NYSE	TYL	Thu, Jun 24, 2021	445.93	448.30	443.54	446.05
7320	NYSE	TYL	Wed, Jun 23, 2021	445.42	445.94	441.88	443.45
7319	NYSE	TYL	Tue, Jun 22, 2021	446.25	448.29	443.13	445.35
7318	NYSE	TYL	Mon, Jun 21, 2021	439.02	447.62	435.11	446.25
7317	NYSE	TYL	Fri, Jun 18, 2021	443.70	451.28	438.71	440.21
7316	NYSE	TYL	Thu, Jun 17, 2021	428.13	445.49	428.13	443.26
7315	NYSE	TYL	Wed, Jun 16, 2021	432.48	436.02	425.53	430.98
7314	NYSE	TYL	Tue, Jun 15, 2021	435.82	439.39	427.87	428.75
7313	NYSE	TYL	Mon, Jun 14, 2021	432.35	438.24	431.43	437.05
7312	NYSE	TYL	Fri, Jun 11, 2021	425.00	431.55	424.91	430.79
7311	NYSE	TYL	Thu, Jun 10, 2021	412.42	426.21	412.42	424.52
7310	NYSE	TYL	Wed, Jun 9, 2021	414.88	420.91	414.71	416.31
7309	NYSE	TYL	Tue, Jun 8, 2021	411.48	416.27	411.03	413.17
7308	NYSE	TYL	Mon, Jun 7, 2021	405.47	411.00	403.52	407.55
7307	NYSE	TYL	Fri, Jun 4, 2021	398.01	404.91	398.01	403.22
7306	NYSE	TYL	Thu, Jun 3, 2021	401.16	401.16	394.61	395.29
7305	NYSE	TYL	Wed, Jun 2, 2021	401.73	406.16	400.21	400.99
7304	NYSE	TYL	Tue, Jun 1, 2021	402.75	406.21	400.48	402.00
7303	NYSE	TYL	Fri, May 28, 2021	411.47	411.47	403.15	403.16
7302	NYSE	TYL	Thu, May 27, 2021	403.89	408.56	399.84	408.06
7301	NYSE	TYL	Wed, May 26, 2021	402.99	408.95	402.23	405.07
7300	NYSE	TYL	Tue, May 25, 2021	403.84	405.60	401.84	404.12
7299	NYSE	TYL	Mon, May 24, 2021	406.12	406.12	402.98	403.83
7298	NYSE	TYL	Fri, May 21, 2021	407.84	408.70	400.81	401.88
7297	NYSE	TYL	Thu, May 20, 2021	396.48	405.78	396.00	403.52
7296	NYSE	TYL	Wed, May 19, 2021	392.68	397.36	390.54	395.70
7295	NYSE	TYL	Tue, May 18, 2021	392.33	400.71	391.64	396.59
7294	NYSE	TYL	Mon, May 17, 2021	394.87	395.99	389.98	391.74
7293	NYSE	TYL	Fri, May 14, 2021	390.35	401.93	386.98	398.95
7292	NYSE	TYL	Thu, May 13, 2021	392.08	395.56	384.38	387.29
7291	NYSE	TYL	Wed, May 12, 2021	388.77	393.65	385.00	388.00
7290	NYSE	TYL	Tue, May 11, 2021	386.75	401.38	386.49	394.02
7289	NYSE	TYL	Mon, May 10, 2021	397.62	400.23	392.07	392.22
7288	NYSE	TYL	Fri, May 7, 2021	406.12	410.27	398.36	399.87
7287	NYSE	TYL	Thu, May 6, 2021	398.39	405.85	395.71	403.02
7286	NYSE	TYL	Wed, May 5, 2021	417.06	413.08	400.44	400.98
7285	NYSE	TYL	Tue, May 4, 2021	425.54	427.73	413.28	415.03
7284	NYSE	TYL	Mon, May 3, 2021	427.19	433.50	426.40	428.65
7283	NYSE	TYL	Fri, Apr 30, 2021	426.08	430.47	422.75	424.86
7282	NYSE	TYL	Thu, Apr 29, 2021	444.95	444.95	422.10	426.59
7281	NYSE	TYL	Wed, Apr 28, 2021	447.33	447.33	439.56	440.80
7280	NYSE	TYL	Tue, Apr 27, 2021	456.47	456.80	445.73	447.14
7279	NYSE	TYL	Mon, Apr 26, 2021	450.84	456.27	445.16	454.88
7278	NYSE	TYL	Fri, Apr 23, 2021	454.01	456.00	450.54	451.50
7277	NYSE	TYL	Thu, Apr 22, 2021	451.62	456.95	448.19	451.35
7276	NYSE	TYL	Wed, Apr 21, 2021	445.36	452.33	443.45	451.99
7275	NYSE	TYL	Tue, Apr 20, 2021	446.78	449.27	442.89	446.14
7274	NYSE	TYL	Mon, Apr 19, 2021	447.44	449.00	445.29	445.96
7273	NYSE	TYL	Fri, Apr 16, 2021	448.83	450.14	445.51	448.20
7272	NYSE	TYL	Thu, Apr 15, 2021	447.57	450.49	443.62	449.43
7271	NYSE	TYL	Wed, Apr 14, 2021	444.25	453.63	441.02	443.26
7270	NYSE	TYL	Tue, Apr 13, 2021	438.54	445.18	437.18	444.66
7269	NYSE	TYL	Mon, Apr 12, 2021	438.71	442.76	433.67	437.11
7268	NYSE	TYL	Fri, Apr 9, 2021	437.40	443.58	432.35	442.67
7267	NYSE	TYL	Thu, Apr 8, 2021	435.87	440.89	435.66	437.01
7266	NYSE	TYL	Wed, Apr 7, 2021	435.05	435.97	431.12	432.07
7265	NYSE	TYL	Tue, Apr 6, 2021	435.39	439.72	429.79	435.26
7264	NYSE	TYL	Mon, Apr 5, 2021	433.40	438.05	431.87	437.15
7263	NYSE	TYL	Thu, Apr 1, 2021	430.00	435.17	426.75	431.82
7262	NYSE	TYL	Wed, Mar 31, 2021	417.06	428.82	415.13	424.53
7261	NYSE	TYL	Tue, Mar 30, 2021	414.70	416.97	407.91	414.21
7260	NYSE	TYL	Mon, Mar 29, 2021	419.53	423.13	413.70	417.87
7259	NYSE	TYL	Fri, Mar 26, 2021	410.77	420.05	409.43	419.48
7258	NYSE	TYL	Thu, Mar 25, 2021	412.56	413.32	404.04	411.72
7257	NYSE	TYL	Wed, Mar 24, 2021	421.46	421.46	409.21	411.33
7256	NYSE	TYL	Tue, Mar 23, 2021	422.14	423.73	418.76	420.61
7255	NYSE	TYL	Mon, Mar 22, 2021	416.82	425.67	416.66	420.70
7254	NYSE	TYL	Fri, Mar 19, 2021	418.25	423.84	412.89	420.04
7253	NYSE	TYL	Thu, Mar 18, 2021	418.27	424.77	416.55	417.98
7252	NYSE	TYL	Wed, Mar 17, 2021	424.13	426.92	416.41	423.37
7251	NYSE	TYL	Tue, Mar 16, 2021	425.51	431.46	423.57	424.72
7250	NYSE	TYL	Mon, Mar 15, 2021	411.14	426.11	411.14	425.02
7249	NYSE	TYL	Fri, Mar 12, 2021	410.00	412.12	400.37	411.82
7248	NYSE	TYL	Thu, Mar 11, 2021	410.67	414.42	406.29	411.87
7247	NYSE	TYL	Wed, Mar 10, 2021	405.59	406.72	398.67	400.82
7246	NYSE	TYL	Tue, Mar 9, 2021	406.97	411.33	402.52	403.35
7245	NYSE	TYL	Mon, Mar 8, 2021	398.54	407.95	390.78	398.28
7244	NYSE	TYL	Fri, Mar 5, 2021	431.03	432.99	398.24	401.06
7243	NYSE	TYL	Thu, Mar 4, 2021	428.00	428.00	372.80	379.56
7242	NYSE	TYL	Wed, Mar 3, 2021	461.97	461.97	438.62	439.20
7241	NYSE	TYL	Tue, Mar 2, 2021	475.52	475.64	463.99	464.45
7240	NYSE	TYL	Mon, Mar 1, 2021	466.08	479.79	465.42	477.05
7239	NYSE	TYL	Fri, Feb 26, 2021	462.92	469.60	458.36	463.42
7238	NYSE	TYL	Thu, Feb 25, 2021	469.95	474.30	459.13	461.31
7237	NYSE	TYL	Wed, Feb 24, 2021	461.18	475.11	456.88	473.19
7236	NYSE	TYL	Tue, Feb 23, 2021	455.82	465.00	447.99	462.12
7235	NYSE	TYL	Mon, Feb 22, 2021	468.57	470.76	458.20	459.62
7234	NYSE	TYL	Fri, Feb 19, 2021	474.51	479.62	472.90	473.88
7233	NYSE	TYL	Thu, Feb 18, 2021	466.24	472.63	463.82	470.99
7232	NYSE	TYL	Wed, Feb 17, 2021	471.00	471.23	460.04	469.04
7231	NYSE	TYL	Tue, Feb 16, 2021	471.78	474.82	465.13	471.73
7230	NYSE	TYL	Fri, Feb 12, 2021	465.08	475.43	463.02	474.79
7229	NYSE	TYL	Thu, Feb 11, 2021	451.45	466.43	444.13	466.05
7228	NYSE	TYL	Wed, Feb 10, 2021	433.50	456.03	430.65	450.62
7227	NYSE	TYL	Tue, Feb 9, 2021	429.98	429.98	421.36	423.12
7226	NYSE	TYL	Mon, Feb 8, 2021	425.70	428.11	421.83	427.42
7225	NYSE	TYL	Fri, Feb 5, 2021	426.46	428.52	418.20	422.12
7224	NYSE	TYL	Thu, Feb 4, 2021	428.15	430.33	423.82	424.90
7223	NYSE	TYL	Wed, Feb 3, 2021	432.04	432.98	424.61	427.56
7222	NYSE	TYL	Tue, Feb 2, 2021	428.00	431.09	424.52	429.66
7221	NYSE	TYL	Mon, Feb 1, 2021	426.99	430.50	416.63	426.78
7220	NYSE	TYL	Fri, Jan 29, 2021	427.74	434.48	422.50	422.79
7219	NYSE	TYL	Thu, Jan 28, 2021	432.75	436.53	425.68	430.00
7218	NYSE	TYL	Wed, Jan 27, 2021	422.54	432.27	417.41	431.42
7217	NYSE	TYL	Tue, Jan 26, 2021	429.36	430.10	424.32	428.42
7216	NYSE	TYL	Mon, Jan 25, 2021	427.11	430.48	421.10	429.00
7215	NYSE	TYL	Fri, Jan 22, 2021	427.15	431.78	419.50	424.40
7214	NYSE	TYL	Thu, Jan 21, 2021	431.34	432.90	426.54	426.71
7213	NYSE	TYL	Wed, Jan 20, 2021	426.65	430.66	426.65	430.18
7212	NYSE	TYL	Tue, Jan 19, 2021	426.08	428.08	421.50	423.61
7211	NYSE	TYL	Fri, Jan 15, 2021	419.93	425.88	417.18	422.32
7210	NYSE	TYL	Thu, Jan 14, 2021	424.44	427.39	418.68	419.22
7209	NYSE	TYL	Wed, Jan 13, 2021	426.35	429.41	420.27	421.99
7208	NYSE	TYL	Tue, Jan 12, 2021	432.00	432.13	423.82	424.67
7207	NYSE	TYL	Mon, Jan 11, 2021	433.41	434.90	428.93	429.65
7206	NYSE	TYL	Fri, Jan 8, 2021	443.29	443.97	432.20	436.39
7205	NYSE	TYL	Thu, Jan 7, 2021	435.48	442.31	435.48	437.67
7204	NYSE	TYL	Wed, Jan 6, 2021	425.27	438.29	424.33	433.73
7203	NYSE	TYL	Tue, Jan 5, 2021	431.30	434.25	426.45	432.24
7202	NYSE	TYL	Mon, Jan 4, 2021	438.77	447.24	425.01	431.61
7201	NYSE	TYL	Thu, Dec 31, 2020	428.42	437.21	427.62	436.52
7200	NYSE	TYL	Wed, Dec 30, 2020	432.40	434.29	428.42	428.93
7199	NYSE	TYL	Tue, Dec 29, 2020	434.64	434.84	426.40	429.37
7198	NYSE	TYL	Mon, Dec 28, 2020	439.74	439.88	429.03	431.93
7197	NYSE	TYL	Thu, Dec 24, 2020	431.72	434.87	430.64	434.26
7196	NYSE	TYL	Wed, Dec 23, 2020	440.72	440.79	432.30	432.99
7195	NYSE	TYL	Tue, Dec 22, 2020	435.51	439.19	433.50	438.52
7194	NYSE	TYL	Mon, Dec 21, 2020	442.99	446.77	431.14	433.99
7193	NYSE	TYL	Fri, Dec 18, 2020	455.28	457.21	444.67	448.81
7192	NYSE	TYL	Thu, Dec 17, 2020	464.74	466.21	451.30	455.28
7191	NYSE	TYL	Wed, Dec 16, 2020	452.34	462.45	450.00	461.86
7190	NYSE	TYL	Tue, Dec 15, 2020	448.24	452.39	446.23	452.34
7189	NYSE	TYL	Mon, Dec 14, 2020	450.62	451.83	443.93	446.49
7188	NYSE	TYL	Fri, Dec 11, 2020	448.22	452.76	444.45	450.80
7187	NYSE	TYL	Thu, Dec 10, 2020	442.60	450.47	438.00	449.59
7186	NYSE	TYL	Wed, Dec 9, 2020	444.46	447.22	438.56	444.70
7185	NYSE	TYL	Tue, Dec 8, 2020	434.76	447.68	434.76	447.44
7184	NYSE	TYL	Mon, Dec 7, 2020	422.82	436.88	422.82	436.75
7183	NYSE	TYL	Fri, Dec 4, 2020	416.92	425.14	415.96	420.44
7182	NYSE	TYL	Thu, Dec 3, 2020	417.23	423.74	416.56	417.53
7181	NYSE	TYL	Wed, Dec 2, 2020	428.29	429.68	414.37	418.17
7180	NYSE	TYL	Tue, Dec 1, 2020	427.00	435.26	422.52	432.12
7179	NYSE	TYL	Mon, Nov 30, 2020	424.66	428.18	421.17	427.60
7178	NYSE	TYL	Fri, Nov 27, 2020	419.15	426.31	416.16	426.11
7177	NYSE	TYL	Wed, Nov 25, 2020	413.39	415.83	409.72	414.89
7176	NYSE	TYL	Tue, Nov 24, 2020	413.52	413.96	409.22	410.85
7175	NYSE	TYL	Mon, Nov 23, 2020	415.99	418.22	411.97	413.52
7174	NYSE	TYL	Fri, Nov 20, 2020	414.00	417.56	411.07	414.47
7173	NYSE	TYL	Thu, Nov 19, 2020	408.11	416.31	405.20	414.38
7172	NYSE	TYL	Wed, Nov 18, 2020	413.18	413.57	406.97	408.94
7171	NYSE	TYL	Tue, Nov 17, 2020	413.06	415.81	410.20	413.67
7170	NYSE	TYL	Mon, Nov 16, 2020	412.28	417.29	410.99	414.12
7169	NYSE	TYL	Fri, Nov 13, 2020	417.54	418.30	411.12	416.15
7168	NYSE	TYL	Thu, Nov 12, 2020	425.00	426.92	411.14	414.18
7167	NYSE	TYL	Wed, Nov 11, 2020	419.11	426.53	418.49	422.91
7166	NYSE	TYL	Tue, Nov 10, 2020	415.69	420.42	404.92	414.94
7165	NYSE	TYL	Mon, Nov 9, 2020	416.75	429.91	409.27	420.42
7164	NYSE	TYL	Fri, Nov 6, 2020	408.85	417.43	408.85	414.45
7163	NYSE	TYL	Thu, Nov 5, 2020	415.00	428.85	408.57	409.90
7162	NYSE	TYL	Wed, Nov 4, 2020	403.72	411.92	397.29	405.98
7161	NYSE	TYL	Tue, Nov 3, 2020	390.23	397.30	390.23	395.26
7160	NYSE	TYL	Mon, Nov 2, 2020	385.32	395.01	383.11	387.44
7159	NYSE	TYL	Fri, Oct 30, 2020	385.99	387.37	377.41	384.38
7158	NYSE	TYL	Thu, Oct 29, 2020	385.12	391.48	384.54	388.67
7157	NYSE	TYL	Wed, Oct 28, 2020	393.52	393.52	384.03	386.31
7156	NYSE	TYL	Tue, Oct 27, 2020	400.92	403.66	396.09	397.06
7155	NYSE	TYL	Mon, Oct 26, 2020	403.35	404.95	395.47	398.94
7154	NYSE	TYL	Fri, Oct 23, 2020	399.98	404.77	396.60	404.40
7153	NYSE	TYL	Thu, Oct 22, 2020	396.63	400.66	389.96	399.01
7152	NYSE	TYL	Wed, Oct 21, 2020	397.98	401.36	393.99	396.88
7151	NYSE	TYL	Tue, Oct 20, 2020	396.26	400.90	392.63	396.25
7150	NYSE	TYL	Mon, Oct 19, 2020	400.00	404.23	392.93	394.14
7149	NYSE	TYL	Fri, Oct 16, 2020	399.57	402.03	396.95	398.52
7148	NYSE	TYL	Thu, Oct 15, 2020	388.58	397.95	387.45	396.70
7147	NYSE	TYL	Wed, Oct 14, 2020	395.05	396.27	389.58	393.51
7146	NYSE	TYL	Tue, Oct 13, 2020	394.98	399.26	391.06	393.01
7145	NYSE	TYL	Mon, Oct 12, 2020	392.93	395.97	388.29	394.75
7144	NYSE	TYL	Fri, Oct 9, 2020	380.00	390.20	378.04	389.28
7143	NYSE	TYL	Thu, Oct 8, 2020	378.42	379.28	373.01	378.43
7142	NYSE	TYL	Wed, Oct 7, 2020	366.23	376.03	362.73	375.76
7141	NYSE	TYL	Tue, Oct 6, 2020	355.31	369.78	355.19	363.94
7140	NYSE	TYL	Mon, Oct 5, 2020	351.76	357.53	349.23	357.17
7139	NYSE	TYL	Fri, Oct 2, 2020	352.37	354.44	346.45	350.72
7138	NYSE	TYL	Thu, Oct 1, 2020	352.57	358.44	349.34	357.26
7137	NYSE	TYL	Wed, Sep 30, 2020	348.37	352.50	344.60	348.56
7136	NYSE	TYL	Tue, Sep 29, 2020	347.80	348.79	345.65	346.52
7135	NYSE	TYL	Mon, Sep 28, 2020	346.29	350.79	340.84	346.69
7134	NYSE	TYL	Fri, Sep 25, 2020	334.41	345.94	332.20	345.46
7133	NYSE	TYL	Thu, Sep 24, 2020	337.11	341.57	331.14	334.24
7132	NYSE	TYL	Wed, Sep 23, 2020	341.84	344.23	337.38	338.80
7131	NYSE	TYL	Tue, Sep 22, 2020	338.80	344.42	330.75	344.03
7130	NYSE	TYL	Mon, Sep 21, 2020	330.17	333.63	324.67	328.96
7129	NYSE	TYL	Fri, Sep 18, 2020	334.24	338.19	328.87	332.51
7128	NYSE	TYL	Thu, Sep 17, 2020	326.41	333.68	324.09	333.68
7127	NYSE	TYL	Wed, Sep 16, 2020	337.12	339.27	330.75	331.08
7126	NYSE	TYL	Tue, Sep 15, 2020	331.81	337.74	329.71	336.13
7125	NYSE	TYL	Mon, Sep 14, 2020	329.25	334.72	326.98	330.05
7124	NYSE	TYL	Fri, Sep 11, 2020	328.80	331.21	319.58	325.33
7123	NYSE	TYL	Thu, Sep 10, 2020	332.95	334.64	325.01	326.40
7122	NYSE	TYL	Wed, Sep 9, 2020	332.04	333.00	327.33	329.63
7121	NYSE	TYL	Tue, Sep 8, 2020	322.56	329.80	320.66	325.41
7120	NYSE	TYL	Fri, Sep 4, 2020	336.44	338.78	322.00	329.81
7119	NYSE	TYL	Thu, Sep 3, 2020	344.15	348.81	335.42	340.33
7118	NYSE	TYL	Wed, Sep 2, 2020	350.00	351.88	342.06	349.78
7117	NYSE	TYL	Tue, Sep 1, 2020	345.69	349.95	340.67	347.62
7116	NYSE	TYL	Mon, Aug 31, 2020	339.58	346.33	337.14	345.31
7115	NYSE	TYL	Fri, Aug 28, 2020	341.24	343.48	331.98	337.63
7114	NYSE	TYL	Thu, Aug 27, 2020	346.43	346.43	338.32	340.38
7113	NYSE	TYL	Wed, Aug 26, 2020	342.68	346.90	342.28	343.83
7112	NYSE	TYL	Tue, Aug 25, 2020	340.00	343.67	338.84	342.23
7111	NYSE	TYL	Mon, Aug 24, 2020	343.58	344.84	334.59	340.02
7110	NYSE	TYL	Fri, Aug 21, 2020	341.05	344.40	338.30	339.91
7109	NYSE	TYL	Thu, Aug 20, 2020	337.79	343.50	336.40	339.50
7108	NYSE	TYL	Wed, Aug 19, 2020	341.74	343.90	336.87	338.18
7107	NYSE	TYL	Tue, Aug 18, 2020	342.19	344.52	338.93	340.04
7106	NYSE	TYL	Mon, Aug 17, 2020	337.20	341.98	336.86	340.81
7105	NYSE	TYL	Fri, Aug 14, 2020	340.03	342.87	334.74	335.57
7104	NYSE	TYL	Thu, Aug 13, 2020	329.70	339.48	329.70	338.30
7103	NYSE	TYL	Wed, Aug 12, 2020	328.11	334.81	328.11	328.76
7102	NYSE	TYL	Tue, Aug 11, 2020	335.42	336.52	325.13	326.94
7101	NYSE	TYL	Mon, Aug 10, 2020	356.78	356.78	335.99	336.37
7100	NYSE	TYL	Fri, Aug 7, 2020	363.23	364.30	351.50	356.88
7099	NYSE	TYL	Thu, Aug 6, 2020	366.28	368.93	362.71	364.11
7098	NYSE	TYL	Wed, Aug 5, 2020	366.13	371.05	364.64	365.59
7097	NYSE	TYL	Tue, Aug 4, 2020	363.14	366.14	358.39	365.94
7096	NYSE	TYL	Mon, Aug 3, 2020	358.00	366.72	352.13	363.97
7095	NYSE	TYL	Fri, Jul 31, 2020	354.12	357.25	346.89	357.25
7094	NYSE	TYL	Thu, Jul 30, 2020	345.85	355.41	339.30	350.04
7093	NYSE	TYL	Wed, Jul 29, 2020	347.66	352.18	345.02	350.77
7092	NYSE	TYL	Tue, Jul 28, 2020	352.91	356.16	346.21	347.26
7091	NYSE	TYL	Mon, Jul 27, 2020	360.67	361.90	356.18	359.09
7090	NYSE	TYL	Fri, Jul 24, 2020	361.18	361.18	352.56	357.19
7089	NYSE	TYL	Thu, Jul 23, 2020	367.47	374.98	362.32	363.46
7088	NYSE	TYL	Wed, Jul 22, 2020	370.17	370.55	363.30	367.86
7087	NYSE	TYL	Tue, Jul 21, 2020	372.41	372.41	365.80	369.00
7086	NYSE	TYL	Mon, Jul 20, 2020	358.39	371.74	358.39	370.40
7085	NYSE	TYL	Fri, Jul 17, 2020	353.67	356.04	348.80	355.80
7084	NYSE	TYL	Thu, Jul 16, 2020	351.35	352.85	346.86	351.32
7083	NYSE	TYL	Wed, Jul 15, 2020	351.35	354.64	346.92	351.22
7082	NYSE	TYL	Tue, Jul 14, 2020	342.60	349.67	341.33	347.57
7081	NYSE	TYL	Mon, Jul 13, 2020	361.28	361.84	343.04	344.97
7080	NYSE	TYL	Fri, Jul 10, 2020	361.45	362.07	354.24	359.73
7079	NYSE	TYL	Thu, Jul 9, 2020	358.60	363.01	354.67	361.29
7078	NYSE	TYL	Wed, Jul 8, 2020	354.70	358.99	353.18	355.04
7077	NYSE	TYL	Tue, Jul 7, 2020	352.47	356.68	347.79	352.52
7076	NYSE	TYL	Mon, Jul 6, 2020	359.74	360.12	350.40	352.47
7075	NYSE	TYL	Thu, Jul 2, 2020	351.49	357.34	350.39	355.22
7074	NYSE	TYL	Wed, Jul 1, 2020	347.92	351.39	345.48	350.32
7073	NYSE	TYL	Tue, Jun 30, 2020	339.11	348.13	337.84	346.88
7072	NYSE	TYL	Mon, Jun 29, 2020	339.95	341.82	332.38	339.86
7071	NYSE	TYL	Fri, Jun 26, 2020	340.32	345.22	335.88	340.79
7070	NYSE	TYL	Thu, Jun 25, 2020	338.48	341.53	332.88	340.32
7069	NYSE	TYL	Wed, Jun 24, 2020	333.66	340.38	328.02	338.47
7068	NYSE	TYL	Tue, Jun 23, 2020	339.71	340.89	332.93	334.47
7067	NYSE	TYL	Mon, Jun 22, 2020	333.56	342.87	332.67	338.30
7066	NYSE	TYL	Fri, Jun 19, 2020	344.42	349.36	330.38	333.21
7065	NYSE	TYL	Thu, Jun 18, 2020	341.22	351.03	337.00	342.55
7064	NYSE	TYL	Wed, Jun 17, 2020	344.37	347.48	337.15	339.05
7063	NYSE	TYL	Tue, Jun 16, 2020	350.00	355.16	341.54	342.80
7062	NYSE	TYL	Mon, Jun 15, 2020	337.04	342.72	332.42	341.08
7061	NYSE	TYL	Fri, Jun 12, 2020	360.00	364.26	337.85	342.71
7060	NYSE	TYL	Thu, Jun 11, 2020	360.25	363.14	351.74	351.90
7059	NYSE	TYL	Wed, Jun 10, 2020	359.32	366.81	357.87	363.83
7058	NYSE	TYL	Tue, Jun 9, 2020	360.87	360.87	354.74	355.61
7057	NYSE	TYL	Mon, Jun 8, 2020	354.99	359.64	353.09	358.17
7056	NYSE	TYL	Fri, Jun 5, 2020	367.58	372.93	355.19	358.43
7055	NYSE	TYL	Thu, Jun 4, 2020	375.31	378.88	368.26	371.58
7054	NYSE	TYL	Wed, Jun 3, 2020	381.62	382.92	374.19	378.15
7053	NYSE	TYL	Tue, Jun 2, 2020	379.00	382.66	368.55	382.66
7052	NYSE	TYL	Mon, Jun 1, 2020	373.34	379.50	372.72	375.85
7051	NYSE	TYL	Fri, May 29, 2020	372.35	379.93	369.35	375.31
7050	NYSE	TYL	Thu, May 28, 2020	365.66	379.56	365.66	370.45
7049	NYSE	TYL	Wed, May 27, 2020	350.92	365.23	343.00	365.00
7048	NYSE	TYL	Tue, May 26, 2020	363.97	364.79	350.91	352.78
7047	NYSE	TYL	Fri, May 22, 2020	355.35	361.14	353.26	360.05
7046	NYSE	TYL	Thu, May 21, 2020	359.18	360.30	350.48	354.43
7045	NYSE	TYL	Wed, May 20, 2020	356.76	368.98	356.13	361.63
7044	NYSE	TYL	Tue, May 19, 2020	353.22	357.38	352.56	352.85
7043	NYSE	TYL	Mon, May 18, 2020	356.13	366.27	351.76	352.08
7042	NYSE	TYL	Fri, May 15, 2020	332.98	354.93	332.50	354.75
7041	NYSE	TYL	Thu, May 14, 2020	329.33	334.50	326.36	334.04
7040	NYSE	TYL	Wed, May 13, 2020	330.76	335.37	326.16	331.74
7039	NYSE	TYL	Tue, May 12, 2020	337.04	339.00	331.23	331.90
7038	NYSE	TYL	Mon, May 11, 2020	328.67	337.66	328.67	335.61
7037	NYSE	TYL	Fri, May 8, 2020	337.43	337.73	329.57	330.23
7036	NYSE	TYL	Thu, May 7, 2020	330.08	334.65	327.58	332.59
7035	NYSE	TYL	Wed, May 6, 2020	325.07	328.21	321.09	326.36
7034	NYSE	TYL	Tue, May 5, 2020	313.72	325.35	313.72	322.56
7033	NYSE	TYL	Mon, May 4, 2020	314.26	316.78	308.92	314.74
7032	NYSE	TYL	Fri, May 1, 2020	318.00	318.00	311.57	314.78
7031	NYSE	TYL	Thu, Apr 30, 2020	317.36	324.82	305.30	320.69
7030	NYSE	TYL	Wed, Apr 29, 2020	315.52	323.47	311.01	320.99
7029	NYSE	TYL	Tue, Apr 28, 2020	325.81	326.00	311.43	312.01
7028	NYSE	TYL	Mon, Apr 27, 2020	316.23	323.17	314.33	320.94
7027	NYSE	TYL	Fri, Apr 24, 2020	321.75	321.75	312.51	314.71
7026	NYSE	TYL	Thu, Apr 23, 2020	318.29	324.56	316.50	319.36
7025	NYSE	TYL	Wed, Apr 22, 2020	319.69	322.88	315.03	318.22
7024	NYSE	TYL	Tue, Apr 21, 2020	322.69	322.69	311.62	312.90
7023	NYSE	TYL	Mon, Apr 20, 2020	325.80	336.02	322.29	328.05
7022	NYSE	TYL	Fri, Apr 17, 2020	331.49	331.68	320.70	326.72
7021	NYSE	TYL	Thu, Apr 16, 2020	326.69	330.36	323.44	326.50
7020	NYSE	TYL	Wed, Apr 15, 2020	323.62	327.63	318.02	323.45
7019	NYSE	TYL	Tue, Apr 14, 2020	312.93	327.62	310.92	327.13
7018	NYSE	TYL	Mon, Apr 13, 2020	308.72	312.93	304.51	306.03
7017	NYSE	TYL	Thu, Apr 9, 2020	310.56	316.06	307.21	311.99
7016	NYSE	TYL	Wed, Apr 8, 2020	297.65	309.84	292.89	308.93
7015	NYSE	TYL	Tue, Apr 7, 2020	304.88	309.88	291.16	294.03
7014	NYSE	TYL	Mon, Apr 6, 2020	287.34	300.18	285.26	299.85
7013	NYSE	TYL	Fri, Apr 3, 2020	277.43	285.39	275.38	284.82
7012	NYSE	TYL	Thu, Apr 2, 2020	288.69	290.99	276.95	280.34
7011	NYSE	TYL	Wed, Apr 1, 2020	292.11	299.23	286.92	291.58
7010	NYSE	TYL	Tue, Mar 31, 2020	296.37	308.31	294.77	296.56
7009	NYSE	TYL	Mon, Mar 30, 2020	286.66	301.26	285.66	300.81
7008	NYSE	TYL	Fri, Mar 27, 2020	283.38	288.29	277.65	282.83
7007	NYSE	TYL	Thu, Mar 26, 2020	263.60	289.08	263.60	289.08
7006	NYSE	TYL	Wed, Mar 25, 2020	271.92	274.56	258.01	262.14
7005	NYSE	TYL	Tue, Mar 24, 2020	274.60	279.96	268.66	270.98
7004	NYSE	TYL	Mon, Mar 23, 2020	261.44	272.28	257.80	265.66
7003	NYSE	TYL	Fri, Mar 20, 2020	265.27	272.38	257.83	260.76
7002	NYSE	TYL	Thu, Mar 19, 2020	266.37	272.82	257.75	264.15
7001	NYSE	TYL	Wed, Mar 18, 2020	264.56	279.27	247.22	265.86
7000	NYSE	TYL	Tue, Mar 17, 2020	269.98	287.33	265.92	286.32
6999	NYSE	TYL	Mon, Mar 16, 2020	256.75	279.99	254.51	264.83
6998	NYSE	TYL	Fri, Mar 13, 2020	286.25	288.86	270.69	287.13
6997	NYSE	TYL	Thu, Mar 12, 2020	272.07	282.33	264.45	274.71
6996	NYSE	TYL	Wed, Mar 11, 2020	293.60	297.49	283.45	288.42
6995	NYSE	TYL	Tue, Mar 10, 2020	309.85	310.47	289.75	299.14
6994	NYSE	TYL	Mon, Mar 9, 2020	304.64	312.39	292.21	301.98
6993	NYSE	TYL	Fri, Mar 6, 2020	316.84	322.87	311.90	321.65
6992	NYSE	TYL	Thu, Mar 5, 2020	330.91	331.75	320.76	323.44
6991	NYSE	TYL	Wed, Mar 4, 2020	331.00	337.31	324.32	336.57
6990	NYSE	TYL	Tue, Mar 3, 2020	332.44	334.36	319.11	323.97
6989	NYSE	TYL	Mon, Mar 2, 2020	314.45	332.65	313.00	331.66
6988	NYSE	TYL	Fri, Feb 28, 2020	309.28	314.03	302.38	313.35
6987	NYSE	TYL	Thu, Feb 27, 2020	319.33	326.77	315.40	315.65
6986	NYSE	TYL	Wed, Feb 26, 2020	322.60	329.05	321.49	324.32
6985	NYSE	TYL	Tue, Feb 25, 2020	329.16	329.72	320.22	322.03
6984	NYSE	TYL	Mon, Feb 24, 2020	321.05	328.75	318.46	326.44
6983	NYSE	TYL	Fri, Feb 21, 2020	333.94	334.94	329.00	330.15
6982	NYSE	TYL	Thu, Feb 20, 2020	331.31	335.26	326.34	334.16
6981	NYSE	TYL	Wed, Feb 19, 2020	335.00	336.97	330.97	331.59
6980	NYSE	TYL	Tue, Feb 18, 2020	324.31	334.59	324.31	332.92
6979	NYSE	TYL	Fri, Feb 14, 2020	333.20	340.80	333.20	338.25
6978	NYSE	TYL	Thu, Feb 13, 2020	335.06	340.51	329.36	334.17
6977	NYSE	TYL	Wed, Feb 12, 2020	336.43	338.62	332.47	338.43
6976	NYSE	TYL	Tue, Feb 11, 2020	333.50	338.18	331.11	335.29
6975	NYSE	TYL	Mon, Feb 10, 2020	329.32	333.86	327.98	332.19
6974	NYSE	TYL	Fri, Feb 7, 2020	332.74	334.16	329.23	329.74
6973	NYSE	TYL	Thu, Feb 6, 2020	330.47	333.92	328.45	333.01
6972	NYSE	TYL	Wed, Feb 5, 2020	336.30	336.30	326.58	330.24
6971	NYSE	TYL	Tue, Feb 4, 2020	332.20	338.41	331.40	337.44
6970	NYSE	TYL	Mon, Feb 3, 2020	325.68	330.24	324.73	329.27
6969	NYSE	TYL	Fri, Jan 31, 2020	321.02	324.39	320.19	323.68
6968	NYSE	TYL	Thu, Jan 30, 2020	315.50	321.53	315.34	321.43
6967	NYSE	TYL	Wed, Jan 29, 2020	315.02	317.70	314.07	316.23
6966	NYSE	TYL	Tue, Jan 28, 2020	310.15	317.26	308.74	313.69
6965	NYSE	TYL	Mon, Jan 27, 2020	304.91	310.46	304.05	308.70
6964	NYSE	TYL	Fri, Jan 24, 2020	313.69	315.26	308.81	309.90
6963	NYSE	TYL	Thu, Jan 23, 2020	311.54	313.86	310.84	311.75
6962	NYSE	TYL	Wed, Jan 22, 2020	312.60	314.42	311.23	311.48
6961	NYSE	TYL	Tue, Jan 21, 2020	308.46	312.60	306.94	310.84
6960	NYSE	TYL	Fri, Jan 17, 2020	313.48	313.48	308.73	309.03
6959	NYSE	TYL	Thu, Jan 16, 2020	313.04	315.01	311.43	312.19
6958	NYSE	TYL	Wed, Jan 15, 2020	308.90	312.51	308.90	311.31
6957	NYSE	TYL	Tue, Jan 14, 2020	309.54	311.01	307.54	308.57
6956	NYSE	TYL	Mon, Jan 13, 2020	307.72	311.78	307.72	309.62
6955	NYSE	TYL	Fri, Jan 10, 2020	313.07	313.07	309.59	310.23
6954	NYSE	TYL	Thu, Jan 9, 2020	313.21	313.50	310.65	311.39
6953	NYSE	TYL	Wed, Jan 8, 2020	311.71	314.82	310.99	310.99
6952	NYSE	TYL	Tue, Jan 7, 2020	320.46	320.46	306.16	311.27
6951	NYSE	TYL	Mon, Jan 6, 2020	304.00	310.43	302.63	310.21
6950	NYSE	TYL	Fri, Jan 3, 2020	302.32	308.42	302.32	306.67
6949	NYSE	TYL	Thu, Jan 2, 2020	301.89	306.40	301.30	306.24
6948	NYSE	TYL	Tue, Dec 31, 2019	297.74	300.26	296.08	300.02
6947	NYSE	TYL	Mon, Dec 30, 2019	300.16	300.90	294.78	298.36
6946	NYSE	TYL	Fri, Dec 27, 2019	300.00	300.74	298.80	300.57
6945	NYSE	TYL	Thu, Dec 26, 2019	299.14	300.58	298.27	300.44
6944	NYSE	TYL	Tue, Dec 24, 2019	297.91	298.59	296.22	298.39
6943	NYSE	TYL	Mon, Dec 23, 2019	300.22	301.39	296.59	297.41
6942	NYSE	TYL	Fri, Dec 20, 2019	297.73	299.85	297.21	299.78
6941	NYSE	TYL	Thu, Dec 19, 2019	295.36	296.43	293.43	296.43
6940	NYSE	TYL	Wed, Dec 18, 2019	291.60	295.00	291.40	294.50
6939	NYSE	TYL	Tue, Dec 17, 2019	289.14	292.16	286.70	291.85
6938	NYSE	TYL	Mon, Dec 16, 2019	285.82	290.60	285.03	289.95
6937	NYSE	TYL	Fri, Dec 13, 2019	280.78	284.71	280.03	284.70
6936	NYSE	TYL	Thu, Dec 12, 2019	278.89	280.78	277.19	280.73
6935	NYSE	TYL	Wed, Dec 11, 2019	280.77	280.83	277.70	279.42
6934	NYSE	TYL	Tue, Dec 10, 2019	284.99	285.57	280.81	280.87
6933	NYSE	TYL	Mon, Dec 9, 2019	286.27	287.24	284.84	285.35
6932	NYSE	TYL	Fri, Dec 6, 2019	286.64	288.57	285.18	286.27
6931	NYSE	TYL	Thu, Dec 5, 2019	286.03	286.31	282.64	285.87
6930	NYSE	TYL	Wed, Dec 4, 2019	290.00	290.64	285.85	287.72
6929	NYSE	TYL	Tue, Dec 3, 2019	287.59	289.98	284.66	289.14
6928	NYSE	TYL	Mon, Dec 2, 2019	289.33	290.00	283.35	289.28
6927	NYSE	TYL	Fri, Nov 29, 2019	290.35	293.24	288.62	290.17
6926	NYSE	TYL	Wed, Nov 27, 2019	293.53	293.84	289.16	291.09
6925	NYSE	TYL	Tue, Nov 26, 2019	289.44	293.24	289.20	292.45
6924	NYSE	TYL	Mon, Nov 25, 2019	288.57	291.42	287.95	289.33
6923	NYSE	TYL	Fri, Nov 22, 2019	289.05	289.79	285.73	287.11
6922	NYSE	TYL	Thu, Nov 21, 2019	288.74	290.61	285.21	286.90
6921	NYSE	TYL	Wed, Nov 20, 2019	285.99	290.28	284.23	287.78
6920	NYSE	TYL	Tue, Nov 19, 2019	284.99	288.24	284.28	286.93
6919	NYSE	TYL	Mon, Nov 18, 2019	284.30	288.50	283.81	285.00
6918	NYSE	TYL	Fri, Nov 15, 2019	283.75	286.74	282.00	284.83
6917	NYSE	TYL	Thu, Nov 14, 2019	279.61	282.66	278.62	282.28
6916	NYSE	TYL	Wed, Nov 13, 2019	277.19	281.03	275.87	279.89
6915	NYSE	TYL	Tue, Nov 12, 2019	280.00	284.33	277.84	278.38
6914	NYSE	TYL	Mon, Nov 11, 2019	276.29	281.21	275.01	279.62
6913	NYSE	TYL	Fri, Nov 8, 2019	274.20	278.89	271.86	277.72
6912	NYSE	TYL	Thu, Nov 7, 2019	277.38	277.66	273.24	274.15
6911	NYSE	TYL	Wed, Nov 6, 2019	272.28	276.44	269.84	276.06
6910	NYSE	TYL	Tue, Nov 5, 2019	269.67	272.08	268.67	271.84
6909	NYSE	TYL	Mon, Nov 4, 2019	272.75	272.75	269.28	269.83
6908	NYSE	TYL	Fri, Nov 1, 2019	269.41	275.00	267.77	271.97
6907	NYSE	TYL	Thu, Oct 31, 2019	245.00	274.89	245.00	268.52
6906	NYSE	TYL	Wed, Oct 30, 2019	264.54	269.42	262.88	269.14
6905	NYSE	TYL	Tue, Oct 29, 2019	262.13	266.12	261.43	264.38
6904	NYSE	TYL	Mon, Oct 28, 2019	262.23	263.66	260.39	262.32
6903	NYSE	TYL	Fri, Oct 25, 2019	261.13	264.57	259.02	260.93
6902	NYSE	TYL	Thu, Oct 24, 2019	260.74	265.47	258.59	262.80
6901	NYSE	TYL	Wed, Oct 23, 2019	259.09	264.32	257.69	258.08
6900	NYSE	TYL	Tue, Oct 22, 2019	262.81	265.79	259.65	260.14
6899	NYSE	TYL	Mon, Oct 21, 2019	265.15	265.81	263.18	263.28
6898	NYSE	TYL	Fri, Oct 18, 2019	268.03	268.03	258.96	263.23
6897	NYSE	TYL	Thu, Oct 17, 2019	264.23	268.78	263.36	268.03
6896	NYSE	TYL	Wed, Oct 16, 2019	269.42	269.42	261.66	263.29
6895	NYSE	TYL	Tue, Oct 15, 2019	268.38	271.87	268.00	269.69
6894	NYSE	TYL	Mon, Oct 14, 2019	268.29	270.51	267.36	268.38
6893	NYSE	TYL	Fri, Oct 11, 2019	266.34	270.60	266.02	268.24
6892	NYSE	TYL	Thu, Oct 10, 2019	264.22	265.72	261.86	264.34
6891	NYSE	TYL	Wed, Oct 9, 2019	261.90	266.58	261.17	265.31
6890	NYSE	TYL	Tue, Oct 8, 2019	259.36	263.71	255.10	260.48
6889	NYSE	TYL	Mon, Oct 7, 2019	261.39	261.66	259.25	260.10
6888	NYSE	TYL	Fri, Oct 4, 2019	262.45	265.56	260.17	262.29
6887	NYSE	TYL	Thu, Oct 3, 2019	257.86	262.99	255.45	262.07
6886	NYSE	TYL	Wed, Oct 2, 2019	260.60	261.86	255.89	257.86
6885	NYSE	TYL	Tue, Oct 1, 2019	263.93	265.44	260.94	262.01
6884	NYSE	TYL	Mon, Sep 30, 2019	256.20	263.28	256.17	262.50
6883	NYSE	TYL	Fri, Sep 27, 2019	265.00	265.00	255.67	256.26
6882	NYSE	TYL	Thu, Sep 26, 2019	263.22	264.52	260.81	263.19
6881	NYSE	TYL	Wed, Sep 25, 2019	256.66	263.49	255.37	262.96
6880	NYSE	TYL	Tue, Sep 24, 2019	260.60	263.88	255.79	256.66
6879	NYSE	TYL	Mon, Sep 23, 2019	258.85	260.46	257.04	259.96
6878	NYSE	TYL	Fri, Sep 20, 2019	261.24	262.44	256.67	258.32
6877	NYSE	TYL	Thu, Sep 19, 2019	261.50	262.99	258.83	259.30
6876	NYSE	TYL	Wed, Sep 18, 2019	259.23	261.39	257.62	260.66
6875	NYSE	TYL	Tue, Sep 17, 2019	257.77	260.97	256.88	259.69
6874	NYSE	TYL	Mon, Sep 16, 2019	255.20	258.97	255.20	257.65
6873	NYSE	TYL	Fri, Sep 13, 2019	258.02	258.37	253.65	256.70
6872	NYSE	TYL	Thu, Sep 12, 2019	254.61	259.45	254.35	258.39
6871	NYSE	TYL	Wed, Sep 11, 2019	250.62	253.83	249.44	252.50
6870	NYSE	TYL	Tue, Sep 10, 2019	252.49	252.62	248.03	250.54
6869	NYSE	TYL	Mon, Sep 9, 2019	258.96	259.95	251.86	253.72
6868	NYSE	TYL	Fri, Sep 6, 2019	259.20	261.70	257.59	257.78
6867	NYSE	TYL	Thu, Sep 5, 2019	258.00	259.70	254.24	259.17
6866	NYSE	TYL	Wed, Sep 4, 2019	259.00	259.78	254.05	256.59
6865	NYSE	TYL	Tue, Sep 3, 2019	255.40	257.59	254.28	256.01
6864	NYSE	TYL	Fri, Aug 30, 2019	257.05	257.30	252.80	256.54
6863	NYSE	TYL	Thu, Aug 29, 2019	256.63	258.95	255.07	256.05
6862	NYSE	TYL	Wed, Aug 28, 2019	253.61	256.40	250.64	254.50
6861	NYSE	TYL	Tue, Aug 27, 2019	257.33	258.05	250.67	254.63
6860	NYSE	TYL	Mon, Aug 26, 2019	255.79	257.37	253.37	257.26
6859	NYSE	TYL	Fri, Aug 23, 2019	257.94	260.04	252.70	253.42
6858	NYSE	TYL	Thu, Aug 22, 2019	259.00	259.64	256.08	258.59
6857	NYSE	TYL	Wed, Aug 21, 2019	257.00	258.94	256.78	257.85
6856	NYSE	TYL	Tue, Aug 20, 2019	255.00	256.46	250.40	254.86
6855	NYSE	TYL	Mon, Aug 19, 2019	257.18	257.57	254.79	256.00
6854	NYSE	TYL	Fri, Aug 16, 2019	254.45	258.52	253.05	254.30
6853	NYSE	TYL	Thu, Aug 15, 2019	251.80	254.73	250.31	253.12
6852	NYSE	TYL	Wed, Aug 14, 2019	251.28	252.87	248.61	251.23
6851	NYSE	TYL	Tue, Aug 13, 2019	251.56	256.86	249.30	254.85
6850	NYSE	TYL	Mon, Aug 12, 2019	254.97	254.97	250.26	251.75
6849	NYSE	TYL	Fri, Aug 9, 2019	253.97	256.68	253.97	255.54
6848	NYSE	TYL	Thu, Aug 8, 2019	252.00	257.51	250.60	255.77
6847	NYSE	TYL	Wed, Aug 7, 2019	244.95	251.29	244.17	250.28
6846	NYSE	TYL	Tue, Aug 6, 2019	243.67	246.74	240.17	246.39
6845	NYSE	TYL	Mon, Aug 5, 2019	238.80	245.56	238.57	241.25
6844	NYSE	TYL	Fri, Aug 2, 2019	248.00	249.91	243.51	248.75
6843	NYSE	TYL	Thu, Aug 1, 2019	234.42	250.45	234.40	246.84
6842	NYSE	TYL	Wed, Jul 31, 2019	233.24	238.90	232.89	233.35
6841	NYSE	TYL	Tue, Jul 30, 2019	230.62	234.39	230.62	233.26
6840	NYSE	TYL	Mon, Jul 29, 2019	233.00	233.35	228.54	232.48
6839	NYSE	TYL	Fri, Jul 26, 2019	229.13	233.87	229.13	232.58
6838	NYSE	TYL	Thu, Jul 25, 2019	223.70	229.12	220.99	228.76
6837	NYSE	TYL	Wed, Jul 24, 2019	219.10	223.88	219.10	223.72
6836	NYSE	TYL	Tue, Jul 23, 2019	221.59	221.96	218.00	219.47
6835	NYSE	TYL	Mon, Jul 22, 2019	221.85	222.39	219.83	220.54
6834	NYSE	TYL	Fri, Jul 19, 2019	225.54	226.30	220.87	221.02
6833	NYSE	TYL	Thu, Jul 18, 2019	224.37	225.58	222.49	224.42
6832	NYSE	TYL	Wed, Jul 17, 2019	222.77	224.73	221.01	224.51
6831	NYSE	TYL	Tue, Jul 16, 2019	224.78	226.61	221.37	222.86
6830	NYSE	TYL	Mon, Jul 15, 2019	226.50	227.16	223.40	225.13
6829	NYSE	TYL	Fri, Jul 12, 2019	227.13	227.75	225.60	227.27
6828	NYSE	TYL	Thu, Jul 11, 2019	225.48	226.70	223.93	226.53
6827	NYSE	TYL	Wed, Jul 10, 2019	223.97	227.18	223.46	225.20
6826	NYSE	TYL	Tue, Jul 9, 2019	217.24	222.74	217.24	222.53
6825	NYSE	TYL	Mon, Jul 8, 2019	221.57	221.61	217.40	218.89
6824	NYSE	TYL	Fri, Jul 5, 2019	220.33	222.02	218.58	221.99
6823	NYSE	TYL	Wed, Jul 3, 2019	220.89	222.23	219.95	221.06
6822	NYSE	TYL	Tue, Jul 2, 2019	220.51	221.51	218.00	220.05
6821	NYSE	TYL	Mon, Jul 1, 2019	220.19	220.56	217.19	220.51
6820	NYSE	TYL	Fri, Jun 28, 2019	213.63	217.38	213.63	216.02
6819	NYSE	TYL	Thu, Jun 27, 2019	212.80	216.18	212.46	213.16
6818	NYSE	TYL	Wed, Jun 26, 2019	214.38	215.85	210.80	211.54
6817	NYSE	TYL	Tue, Jun 25, 2019	217.95	219.34	212.78	213.25
6816	NYSE	TYL	Mon, Jun 24, 2019	223.78	225.12	217.65	218.23
6815	NYSE	TYL	Fri, Jun 21, 2019	220.78	225.48	220.20	223.80
6814	NYSE	TYL	Thu, Jun 20, 2019	227.29	228.47	221.11	222.05
6813	NYSE	TYL	Wed, Jun 19, 2019	221.29	225.70	220.35	224.89
6812	NYSE	TYL	Tue, Jun 18, 2019	221.11	223.91	219.60	221.06
6811	NYSE	TYL	Mon, Jun 17, 2019	217.52	221.55	217.01	219.29
6810	NYSE	TYL	Fri, Jun 14, 2019	219.51	219.81	217.55	219.19
6809	NYSE	TYL	Thu, Jun 13, 2019	222.79	224.00	218.02	219.39
6808	NYSE	TYL	Wed, Jun 12, 2019	219.05	222.84	216.69	222.47
6807	NYSE	TYL	Tue, Jun 11, 2019	221.75	221.75	218.66	219.50
6806	NYSE	TYL	Mon, Jun 10, 2019	220.32	222.79	218.64	220.09
6805	NYSE	TYL	Fri, Jun 7, 2019	219.00	220.83	216.80	219.91
6804	NYSE	TYL	Thu, Jun 6, 2019	215.19	218.70	213.24	218.43
6803	NYSE	TYL	Wed, Jun 5, 2019	212.49	216.45	211.05	215.74
6802	NYSE	TYL	Tue, Jun 4, 2019	209.96	212.46	208.69	211.50
6801	NYSE	TYL	Mon, Jun 3, 2019	212.73	212.73	205.90	208.03
6800	NYSE	TYL	Fri, May 31, 2019	210.70	215.87	210.70	213.35
6799	NYSE	TYL	Thu, May 30, 2019	213.85	215.15	212.33	213.23
6798	NYSE	TYL	Wed, May 29, 2019	216.07	217.19	212.50	212.99
6797	NYSE	TYL	Tue, May 28, 2019	216.13	220.71	215.76	217.21
6796	NYSE	TYL	Fri, May 24, 2019	214.00	216.67	214.00	215.45
6795	NYSE	TYL	Thu, May 23, 2019	217.25	217.25	212.15	213.38
6794	NYSE	TYL	Wed, May 22, 2019	216.11	220.80	215.99	220.10
6793	NYSE	TYL	Tue, May 21, 2019	214.53	217.26	213.04	217.13
6792	NYSE	TYL	Mon, May 20, 2019	210.44	213.70	209.89	212.88
6791	NYSE	TYL	Fri, May 17, 2019	215.20	217.13	212.71	213.71
6790	NYSE	TYL	Thu, May 16, 2019	214.47	218.00	212.90	217.00
6789	NYSE	TYL	Wed, May 15, 2019	209.46	214.08	209.46	213.17
6788	NYSE	TYL	Tue, May 14, 2019	211.12	215.30	210.11	211.18
6787	NYSE	TYL	Mon, May 13, 2019	213.60	214.37	209.87	210.59
6786	NYSE	TYL	Fri, May 10, 2019	215.00	219.96	212.08	218.23
6785	NYSE	TYL	Thu, May 9, 2019	215.33	216.93	210.37	215.70
6784	NYSE	TYL	Wed, May 8, 2019	217.13	220.14	216.01	217.31
6783	NYSE	TYL	Tue, May 7, 2019	220.00	220.64	215.75	217.28
6782	NYSE	TYL	Mon, May 6, 2019	215.00	222.67	213.91	222.22
6781	NYSE	TYL	Fri, May 3, 2019	216.54	220.00	215.53	218.29
6780	NYSE	TYL	Thu, May 2, 2019	220.00	221.17	207.53	216.03
6779	NYSE	TYL	Wed, May 1, 2019	232.36	233.15	224.62	225.91
6778	NYSE	TYL	Tue, Apr 30, 2019	228.10	232.27	227.11	231.91
6777	NYSE	TYL	Mon, Apr 29, 2019	227.12	228.77	225.57	228.49
6776	NYSE	TYL	Fri, Apr 26, 2019	224.07	226.42	222.63	225.91
6775	NYSE	TYL	Thu, Apr 25, 2019	223.33	224.81	221.22	224.06
6774	NYSE	TYL	Wed, Apr 24, 2019	224.67	226.47	222.57	222.89
6773	NYSE	TYL	Tue, Apr 23, 2019	220.27	223.61	219.70	223.55
6772	NYSE	TYL	Mon, Apr 22, 2019	217.45	220.21	217.41	219.69
6771	NYSE	TYL	Thu, Apr 18, 2019	219.74	219.74	215.48	218.48
6770	NYSE	TYL	Wed, Apr 17, 2019	220.01	221.70	218.65	218.97
6769	NYSE	TYL	Tue, Apr 16, 2019	218.50	220.32	217.86	219.43
6768	NYSE	TYL	Mon, Apr 15, 2019	217.01	217.76	215.52	217.76
6767	NYSE	TYL	Fri, Apr 12, 2019	214.74	218.32	212.72	217.00
6766	NYSE	TYL	Thu, Apr 11, 2019	213.34	215.59	212.07	213.63
6765	NYSE	TYL	Wed, Apr 10, 2019	212.05	214.54	212.05	213.07
6764	NYSE	TYL	Tue, Apr 9, 2019	210.41	212.47	209.51	211.49
6763	NYSE	TYL	Mon, Apr 8, 2019	209.15	210.11	206.25	210.11
6762	NYSE	TYL	Fri, Apr 5, 2019	208.23	210.33	207.81	209.44
6761	NYSE	TYL	Thu, Apr 4, 2019	209.12	209.52	205.63	207.73
6760	NYSE	TYL	Wed, Apr 3, 2019	208.70	208.96	207.39	208.70
6759	NYSE	TYL	Tue, Apr 2, 2019	207.00	207.60	205.19	207.24
6758	NYSE	TYL	Mon, Apr 1, 2019	205.98	207.46	203.77	206.87
6757	NYSE	TYL	Fri, Mar 29, 2019	205.06	206.03	203.61	204.40
6756	NYSE	TYL	Thu, Mar 28, 2019	201.18	204.71	200.62	204.47
6755	NYSE	TYL	Wed, Mar 27, 2019	199.55	200.68	197.77	199.85
6754	NYSE	TYL	Tue, Mar 26, 2019	199.94	201.28	198.21	199.25
6753	NYSE	TYL	Mon, Mar 25, 2019	199.07	199.33	196.88	198.09
6752	NYSE	TYL	Fri, Mar 22, 2019	206.64	207.07	198.95	199.07
6751	NYSE	TYL	Thu, Mar 21, 2019	203.06	208.43	203.05	207.73
6750	NYSE	TYL	Wed, Mar 20, 2019	203.76	205.69	202.37	203.51
6749	NYSE	TYL	Tue, Mar 19, 2019	204.39	205.48	202.93	204.57
6748	NYSE	TYL	Mon, Mar 18, 2019	202.17	204.64	201.20	203.70
6747	NYSE	TYL	Fri, Mar 15, 2019	201.66	203.38	201.35	202.39
6746	NYSE	TYL	Thu, Mar 14, 2019	201.55	202.14	199.32	201.62
6745	NYSE	TYL	Wed, Mar 13, 2019	201.65	203.61	200.48	201.64
6744	NYSE	TYL	Tue, Mar 12, 2019	201.97	202.77	200.26	201.37
6743	NYSE	TYL	Mon, Mar 11, 2019	199.50	202.46	198.53	202.03
6742	NYSE	TYL	Fri, Mar 8, 2019	197.86	199.79	197.10	199.19
6741	NYSE	TYL	Thu, Mar 7, 2019	200.02	202.03	198.48	199.91
6740	NYSE	TYL	Wed, Mar 6, 2019	200.28	201.60	198.55	199.41
6739	NYSE	TYL	Tue, Mar 5, 2019	201.95	203.04	200.59	200.59
6738	NYSE	TYL	Mon, Mar 4, 2019	206.61	206.68	199.70	201.53
6737	NYSE	TYL	Fri, Mar 1, 2019	206.91	207.32	203.39	206.28
6736	NYSE	TYL	Thu, Feb 28, 2019	205.42	207.20	204.73	204.79
6735	NYSE	TYL	Wed, Feb 27, 2019	204.00	206.78	203.81	206.04
6734	NYSE	TYL	Tue, Feb 26, 2019	204.61	206.04	203.53	204.38
6733	NYSE	TYL	Mon, Feb 25, 2019	208.57	209.00	205.38	205.50
6732	NYSE	TYL	Fri, Feb 22, 2019	206.48	209.21	205.91	207.55
6731	NYSE	TYL	Thu, Feb 21, 2019	208.87	211.21	201.20	208.70
6730	NYSE	TYL	Wed, Feb 20, 2019	215.40	215.52	211.55	213.19
6729	NYSE	TYL	Tue, Feb 19, 2019	215.40	216.99	214.15	215.84
6728	NYSE	TYL	Fri, Feb 15, 2019	216.56	217.89	214.58	216.04
6727	NYSE	TYL	Thu, Feb 14, 2019	212.52	216.87	212.46	215.75
6726	NYSE	TYL	Wed, Feb 13, 2019	209.66	214.00	209.66	213.29
6725	NYSE	TYL	Tue, Feb 12, 2019	209.11	209.78	206.57	209.64
6724	NYSE	TYL	Mon, Feb 11, 2019	208.93	210.75	206.85	207.53
6723	NYSE	TYL	Fri, Feb 8, 2019	203.14	208.83	203.14	208.20
6722	NYSE	TYL	Thu, Feb 7, 2019	202.30	205.22	200.71	203.91
6721	NYSE	TYL	Wed, Feb 6, 2019	206.20	206.40	202.23	204.27
6720	NYSE	TYL	Tue, Feb 5, 2019	201.75	205.90	201.55	205.68
6719	NYSE	TYL	Mon, Feb 4, 2019	197.08	200.77	195.83	200.59
6718	NYSE	TYL	Fri, Feb 1, 2019	190.10	197.30	190.01	196.67
6717	NYSE	TYL	Thu, Jan 31, 2019	188.98	192.48	188.82	189.19
6716	NYSE	TYL	Wed, Jan 30, 2019	189.00	190.00	187.64	189.46
6715	NYSE	TYL	Tue, Jan 29, 2019	190.62	190.62	187.65	188.26
6714	NYSE	TYL	Mon, Jan 28, 2019	188.81	191.41	188.55	190.64
6713	NYSE	TYL	Fri, Jan 25, 2019	189.84	191.48	189.37	189.76
6712	NYSE	TYL	Thu, Jan 24, 2019	185.65	188.15	185.54	187.84
6711	NYSE	TYL	Wed, Jan 23, 2019	183.94	186.37	183.69	185.95
6710	NYSE	TYL	Tue, Jan 22, 2019	188.42	189.22	183.14	184.21
6709	NYSE	TYL	Fri, Jan 18, 2019	186.54	190.83	184.77	189.45
6708	NYSE	TYL	Thu, Jan 17, 2019	184.88	186.75	184.20	184.89
6707	NYSE	TYL	Wed, Jan 16, 2019	185.25	185.95	183.67	185.10
6706	NYSE	TYL	Tue, Jan 15, 2019	182.67	185.70	181.22	184.72
6705	NYSE	TYL	Mon, Jan 14, 2019	182.85	184.05	181.27	182.65
6704	NYSE	TYL	Fri, Jan 11, 2019	184.79	185.47	182.91	183.96
6703	NYSE	TYL	Thu, Jan 10, 2019	184.19	185.95	183.08	185.46
6702	NYSE	TYL	Wed, Jan 9, 2019	185.58	186.36	183.68	185.44
6701	NYSE	TYL	Tue, Jan 8, 2019	184.55	186.47	183.26	185.11
6700	NYSE	TYL	Mon, Jan 7, 2019	180.69	184.87	177.85	182.84
6699	NYSE	TYL	Fri, Jan 4, 2019	178.84	182.52	178.06	180.16
6698	NYSE	TYL	Thu, Jan 3, 2019	181.10	181.35	176.27	176.63
6697	NYSE	TYL	Wed, Jan 2, 2019	183.42	186.94	181.23	182.24
6696	NYSE	TYL	Mon, Dec 31, 2018	182.82	186.06	181.49	185.82
6695	NYSE	TYL	Fri, Dec 28, 2018	183.11	185.02	180.38	181.51
6694	NYSE	TYL	Thu, Dec 27, 2018	178.34	182.88	177.35	182.88
6693	NYSE	TYL	Wed, Dec 26, 2018	175.00	181.14	173.70	181.12
6692	NYSE	TYL	Mon, Dec 24, 2018	176.01	178.00	173.26	173.85
6691	NYSE	TYL	Fri, Dec 21, 2018	180.71	182.71	176.86	177.18
6690	NYSE	TYL	Thu, Dec 20, 2018	182.10	183.50	176.49	180.14
6689	NYSE	TYL	Wed, Dec 19, 2018	182.71	187.03	180.78	182.69
6688	NYSE	TYL	Tue, Dec 18, 2018	182.77	184.35	180.80	183.15
6687	NYSE	TYL	Mon, Dec 17, 2018	185.83	186.42	180.50	180.92
6686	NYSE	TYL	Fri, Dec 14, 2018	184.29	187.22	184.29	186.28
6685	NYSE	TYL	Thu, Dec 13, 2018	187.59	188.06	185.01	186.35
6684	NYSE	TYL	Wed, Dec 12, 2018	186.56	188.76	185.15	187.16
6683	NYSE	TYL	Tue, Dec 11, 2018	189.12	190.34	183.11	184.08
6682	NYSE	TYL	Mon, Dec 10, 2018	182.00	188.18	182.00	187.06
6681	NYSE	TYL	Fri, Dec 7, 2018	185.86	188.38	181.11	182.28
6680	NYSE	TYL	Thu, Dec 6, 2018	183.55	186.24	181.74	185.51
6679	NYSE	TYL	Tue, Dec 4, 2018	192.07	193.74	187.24	187.33
6678	NYSE	TYL	Mon, Dec 3, 2018	195.20	196.70	192.16	193.44
6677	NYSE	TYL	Fri, Nov 30, 2018	191.69	193.94	190.47	192.76
6676	NYSE	TYL	Thu, Nov 29, 2018	189.35	192.61	188.85	191.07
6675	NYSE	TYL	Wed, Nov 28, 2018	189.14	191.39	187.54	190.67
6674	NYSE	TYL	Tue, Nov 27, 2018	188.53	188.91	187.03	187.79
6673	NYSE	TYL	Mon, Nov 26, 2018	188.53	189.20	186.91	189.11
6672	NYSE	TYL	Fri, Nov 23, 2018	183.11	186.79	183.11	186.18
6671	NYSE	TYL	Wed, Nov 21, 2018	184.12	185.92	182.77	184.91
6670	NYSE	TYL	Tue, Nov 20, 2018	177.81	184.79	176.55	182.40
6669	NYSE	TYL	Mon, Nov 19, 2018	188.31	189.33	180.63	181.00
6668	NYSE	TYL	Fri, Nov 16, 2018	188.98	190.35	187.89	188.69
6667	NYSE	TYL	Thu, Nov 15, 2018	186.30	190.54	186.30	190.18
6666	NYSE	TYL	Wed, Nov 14, 2018	188.50	190.45	186.53	187.08
6665	NYSE	TYL	Tue, Nov 13, 2018	187.96	190.04	185.76	187.27
6664	NYSE	TYL	Mon, Nov 12, 2018	187.46	189.05	184.67	187.02
6663	NYSE	TYL	Fri, Nov 9, 2018	186.44	191.19	186.09	188.48
6662	NYSE	TYL	Thu, Nov 8, 2018	187.85	190.01	184.58	187.75
6661	NYSE	TYL	Wed, Nov 7, 2018	189.54	191.17	187.45	187.50
6660	NYSE	TYL	Tue, Nov 6, 2018	187.28	189.92	187.00	187.30
6659	NYSE	TYL	Mon, Nov 5, 2018	194.39	195.65	187.86	188.00
6658	NYSE	TYL	Fri, Nov 2, 2018	196.00	198.56	194.07	194.90
6657	NYSE	TYL	Thu, Nov 1, 2018	209.56	211.67	191.91	195.00
6656	NYSE	TYL	Wed, Oct 31, 2018	211.06	215.93	210.72	211.66
6655	NYSE	TYL	Tue, Oct 30, 2018	205.13	211.15	203.33	208.21
6654	NYSE	TYL	Mon, Oct 29, 2018	209.60	212.46	202.17	205.44
6653	NYSE	TYL	Fri, Oct 26, 2018	205.87	211.15	205.41	206.21
6652	NYSE	TYL	Thu, Oct 25, 2018	208.50	211.89	206.75	210.56
6651	NYSE	TYL	Wed, Oct 24, 2018	212.55	213.28	206.00	206.10
6650	NYSE	TYL	Tue, Oct 23, 2018	207.72	214.25	205.91	213.28
6649	NYSE	TYL	Mon, Oct 22, 2018	213.87	215.00	211.04	211.12
6648	NYSE	TYL	Fri, Oct 19, 2018	216.85	218.14	211.10	212.53
6647	NYSE	TYL	Thu, Oct 18, 2018	219.09	220.07	214.04	215.72
6646	NYSE	TYL	Wed, Oct 17, 2018	222.79	222.79	218.96	220.38
6645	NYSE	TYL	Tue, Oct 16, 2018	216.97	224.22	215.50	223.74
6644	NYSE	TYL	Mon, Oct 15, 2018	213.57	216.02	210.55	213.90
6643	NYSE	TYL	Fri, Oct 12, 2018	215.13	216.91	210.13	213.64
6642	NYSE	TYL	Thu, Oct 11, 2018	211.38	215.28	209.00	210.80
6641	NYSE	TYL	Wed, Oct 10, 2018	218.66	218.66	211.21	212.81
6640	NYSE	TYL	Tue, Oct 9, 2018	219.07	221.19	217.00	219.82
6639	NYSE	TYL	Mon, Oct 8, 2018	224.45	224.45	216.11	219.97
6638	NYSE	TYL	Fri, Oct 5, 2018	229.92	232.00	224.27	225.36
6637	NYSE	TYL	Thu, Oct 4, 2018	237.02	237.29	228.30	229.76
6636	NYSE	TYL	Wed, Oct 3, 2018	236.96	238.20	235.13	237.23
6635	NYSE	TYL	Tue, Oct 2, 2018	240.36	242.98	234.76	236.00
6634	NYSE	TYL	Mon, Oct 1, 2018	246.62	246.62	239.03	239.80
6633	NYSE	TYL	Fri, Sep 28, 2018	244.23	246.64	243.26	245.06
6632	NYSE	TYL	Thu, Sep 27, 2018	244.80	247.97	244.31	244.43
6631	NYSE	TYL	Wed, Sep 26, 2018	244.86	246.55	242.95	244.21
6630	NYSE	TYL	Tue, Sep 25, 2018	245.73	248.44	243.97	244.17
6629	NYSE	TYL	Mon, Sep 24, 2018	240.86	246.07	238.38	245.86
6628	NYSE	TYL	Fri, Sep 21, 2018	242.30	243.45	239.81	241.35
6627	NYSE	TYL	Thu, Sep 20, 2018	241.21	242.46	239.65	242.10
6626	NYSE	TYL	Wed, Sep 19, 2018	242.38	242.38	237.45	239.70
6625	NYSE	TYL	Tue, Sep 18, 2018	240.64	243.82	240.30	242.73
6624	NYSE	TYL	Mon, Sep 17, 2018	248.57	248.57	239.64	240.17
6623	NYSE	TYL	Fri, Sep 14, 2018	248.33	250.44	248.07	249.27
6622	NYSE	TYL	Thu, Sep 13, 2018	251.50	252.18	246.53	247.93
6621	NYSE	TYL	Wed, Sep 12, 2018	250.00	251.40	246.84	250.29
6620	NYSE	TYL	Tue, Sep 11, 2018	246.47	252.47	246.47	249.93
6619	NYSE	TYL	Mon, Sep 10, 2018	248.38	248.45	246.88	247.44
6618	NYSE	TYL	Fri, Sep 7, 2018	247.27	249.00	245.06	246.09
6617	NYSE	TYL	Thu, Sep 6, 2018	245.93	249.05	245.19	248.33
6616	NYSE	TYL	Wed, Sep 5, 2018	249.72	249.72	242.68	246.19
6615	NYSE	TYL	Tue, Sep 4, 2018	247.15	251.73	246.28	250.80
6614	NYSE	TYL	Fri, Aug 31, 2018	245.05	248.40	243.01	246.95
6613	NYSE	TYL	Thu, Aug 30, 2018	245.17	247.57	243.36	245.43
6612	NYSE	TYL	Wed, Aug 29, 2018	243.75	245.41	243.36	245.24
6611	NYSE	TYL	Tue, Aug 28, 2018	243.68	243.92	242.02	243.35
6610	NYSE	TYL	Mon, Aug 27, 2018	243.49	244.12	241.47	242.38
6609	NYSE	TYL	Fri, Aug 24, 2018	238.37	242.59	238.37	242.15
6608	NYSE	TYL	Thu, Aug 23, 2018	237.17	239.75	236.69	237.27
6607	NYSE	TYL	Wed, Aug 22, 2018	236.57	239.20	235.33	237.10
6606	NYSE	TYL	Tue, Aug 21, 2018	235.23	239.61	235.23	236.36
6605	NYSE	TYL	Mon, Aug 20, 2018	235.04	235.67	232.64	234.79
6604	NYSE	TYL	Fri, Aug 17, 2018	234.07	235.04	233.11	234.51
6603	NYSE	TYL	Thu, Aug 16, 2018	233.39	235.56	233.09	234.40
6602	NYSE	TYL	Wed, Aug 15, 2018	233.54	234.32	229.42	232.09
6601	NYSE	TYL	Tue, Aug 14, 2018	232.40	235.12	230.60	234.22
6600	NYSE	TYL	Mon, Aug 13, 2018	233.46	234.70	230.87	231.39
6599	NYSE	TYL	Fri, Aug 10, 2018	232.54	234.31	232.46	233.30
6598	NYSE	TYL	Thu, Aug 9, 2018	234.33	236.98	233.10	233.49
6597	NYSE	TYL	Wed, Aug 8, 2018	233.13	235.05	232.31	234.18
6596	NYSE	TYL	Tue, Aug 7, 2018	232.48	234.06	231.03	233.53
6595	NYSE	TYL	Mon, Aug 6, 2018	226.89	231.63	226.10	231.53
6594	NYSE	TYL	Fri, Aug 3, 2018	228.39	228.60	224.80	226.69
6593	NYSE	TYL	Thu, Aug 2, 2018	225.95	229.82	225.95	228.05
6592	NYSE	TYL	Wed, Aug 1, 2018	225.79	228.23	224.31	226.78
6591	NYSE	TYL	Tue, Jul 31, 2018	226.14	229.00	220.53	224.99
6590	NYSE	TYL	Mon, Jul 30, 2018	230.04	232.36	221.36	224.17
6589	NYSE	TYL	Fri, Jul 27, 2018	243.53	248.25	229.30	231.41
6588	NYSE	TYL	Thu, Jul 26, 2018	237.76	238.42	235.00	237.84
6587	NYSE	TYL	Wed, Jul 25, 2018	237.61	239.64	236.48	238.34
6586	NYSE	TYL	Tue, Jul 24, 2018	241.54	242.70	234.76	236.92
6585	NYSE	TYL	Mon, Jul 23, 2018	237.54	240.98	236.35	240.73
6584	NYSE	TYL	Fri, Jul 20, 2018	239.25	240.90	237.97	238.45
6583	NYSE	TYL	Thu, Jul 19, 2018	238.63	239.15	237.72	238.44
6582	NYSE	TYL	Wed, Jul 18, 2018	237.52	238.28	236.45	237.74
6581	NYSE	TYL	Tue, Jul 17, 2018	235.29	238.12	234.50	237.49
6580	NYSE	TYL	Mon, Jul 16, 2018	236.11	237.26	234.85	236.14
6579	NYSE	TYL	Fri, Jul 13, 2018	237.22	237.74	235.04	235.84
6578	NYSE	TYL	Thu, Jul 12, 2018	233.70	237.37	233.38	236.89
6577	NYSE	TYL	Wed, Jul 11, 2018	229.73	232.98	229.43	231.30
6576	NYSE	TYL	Tue, Jul 10, 2018	232.12	233.71	230.03	231.05
6575	NYSE	TYL	Mon, Jul 9, 2018	228.10	231.62	227.11	231.41
6574	NYSE	TYL	Fri, Jul 6, 2018	225.13	227.59	225.13	227.37
6573	NYSE	TYL	Thu, Jul 5, 2018	226.00	226.34	223.24	224.78
6572	NYSE	TYL	Tue, Jul 3, 2018	227.05	227.93	225.29	225.76
6571	NYSE	TYL	Mon, Jul 2, 2018	220.49	226.87	219.59	226.28
6570	NYSE	TYL	Fri, Jun 29, 2018	222.21	223.24	219.95	222.10
6569	NYSE	TYL	Thu, Jun 28, 2018	217.67	221.30	217.45	220.68
6568	NYSE	TYL	Wed, Jun 27, 2018	223.30	225.39	217.67	217.93
6567	NYSE	TYL	Tue, Jun 26, 2018	225.56	227.90	222.07	222.83
6566	NYSE	TYL	Mon, Jun 25, 2018	230.65	230.65	222.69	224.56
6565	NYSE	TYL	Fri, Jun 22, 2018	235.95	235.95	230.10	230.34
6564	NYSE	TYL	Thu, Jun 21, 2018	239.18	239.98	234.18	234.54
6563	NYSE	TYL	Wed, Jun 20, 2018	238.03	240.35	238.03	239.16
6562	NYSE	TYL	Tue, Jun 19, 2018	236.21	238.57	232.46	238.16
6561	NYSE	TYL	Mon, Jun 18, 2018	235.11	237.90	235.11	237.88
6560	NYSE	TYL	Fri, Jun 15, 2018	236.10	237.32	234.61	236.67
6559	NYSE	TYL	Thu, Jun 14, 2018	236.56	237.49	235.55	237.00
6558	NYSE	TYL	Wed, Jun 13, 2018	236.27	237.23	234.37	235.74
6557	NYSE	TYL	Tue, Jun 12, 2018	232.44	236.74	231.07	236.27
6556	NYSE	TYL	Mon, Jun 11, 2018	231.98	233.05	231.73	232.18
6555	NYSE	TYL	Fri, Jun 8, 2018	228.07	231.86	227.53	231.70
6554	NYSE	TYL	Thu, Jun 7, 2018	235.50	236.43	225.85	228.07
6553	NYSE	TYL	Wed, Jun 6, 2018	236.91	236.91	232.62	235.71
6552	NYSE	TYL	Tue, Jun 5, 2018	235.57	237.80	235.38	235.72
6551	NYSE	TYL	Mon, Jun 4, 2018	232.13	236.03	231.61	234.97
6550	NYSE	TYL	Fri, Jun 1, 2018	232.17	232.65	230.95	231.68
6549	NYSE	TYL	Thu, May 31, 2018	230.91	232.14	229.89	231.62
6548	NYSE	TYL	Wed, May 30, 2018	228.19	231.89	228.19	230.94
6547	NYSE	TYL	Tue, May 29, 2018	226.45	228.65	226.03	227.19
6546	NYSE	TYL	Fri, May 25, 2018	227.50	230.16	225.95	227.99
6545	NYSE	TYL	Thu, May 24, 2018	226.28	229.23	225.12	228.21
6544	NYSE	TYL	Wed, May 23, 2018	222.97	226.39	222.97	226.39
6543	NYSE	TYL	Tue, May 22, 2018	225.95	226.73	223.66	224.12
6542	NYSE	TYL	Mon, May 21, 2018	228.50	229.53	224.38	225.72
6541	NYSE	TYL	Fri, May 18, 2018	227.62	228.95	226.38	227.75
6540	NYSE	TYL	Thu, May 17, 2018	226.97	227.88	225.57	227.23
6539	NYSE	TYL	Wed, May 16, 2018	226.30	228.82	225.58	226.92
6538	NYSE	TYL	Tue, May 15, 2018	227.50	228.85	224.27	226.63
6537	NYSE	TYL	Mon, May 14, 2018	231.68	232.48	228.73	229.07
6536	NYSE	TYL	Fri, May 11, 2018	229.00	232.12	227.01	231.01
6535	NYSE	TYL	Thu, May 10, 2018	228.48	229.72	227.14	229.50
6534	NYSE	TYL	Wed, May 9, 2018	224.96	227.90	223.90	227.52
6533	NYSE	TYL	Tue, May 8, 2018	221.62	224.02	220.59	223.88
6532	NYSE	TYL	Mon, May 7, 2018	221.94	224.49	221.00	222.14
6531	NYSE	TYL	Fri, May 4, 2018	218.09	223.21	217.26	222.14
6530	NYSE	TYL	Thu, May 3, 2018	216.98	220.69	214.26	219.56
6529	NYSE	TYL	Wed, May 2, 2018	220.03	222.84	218.95	219.18
6528	NYSE	TYL	Tue, May 1, 2018	219.52	220.02	217.48	220.02
6527	NYSE	TYL	Mon, Apr 30, 2018	223.26	227.50	218.64	218.92
6526	NYSE	TYL	Fri, Apr 27, 2018	222.84	223.92	220.73	221.89
6525	NYSE	TYL	Thu, Apr 26, 2018	221.89	222.97	221.55	221.81
6524	NYSE	TYL	Wed, Apr 25, 2018	222.75	222.75	218.55	220.86
6523	NYSE	TYL	Tue, Apr 24, 2018	228.97	230.82	222.05	223.05
6522	NYSE	TYL	Mon, Apr 23, 2018	227.33	227.59	225.25	227.50
6521	NYSE	TYL	Fri, Apr 20, 2018	226.20	227.10	224.85	226.53
6520	NYSE	TYL	Thu, Apr 19, 2018	225.89	226.59	224.28	226.00
6519	NYSE	TYL	Wed, Apr 18, 2018	224.06	226.76	222.14	225.59
6518	NYSE	TYL	Tue, Apr 17, 2018	219.98	224.00	219.30	224.00
6517	NYSE	TYL	Mon, Apr 16, 2018	216.00	219.12	214.59	218.90
6516	NYSE	TYL	Fri, Apr 13, 2018	215.22	215.45	213.00	214.21
6515	NYSE	TYL	Thu, Apr 12, 2018	215.00	216.75	210.24	214.64
6514	NYSE	TYL	Wed, Apr 11, 2018	210.93	215.37	210.93	214.42
6513	NYSE	TYL	Tue, Apr 10, 2018	211.26	213.55	209.63	212.76
6512	NYSE	TYL	Mon, Apr 9, 2018	207.81	211.56	207.46	209.09
6511	NYSE	TYL	Fri, Apr 6, 2018	207.81	209.56	205.34	206.66
6510	NYSE	TYL	Thu, Apr 5, 2018	209.83	211.06	207.68	208.80
6509	NYSE	TYL	Wed, Apr 4, 2018	203.29	209.76	201.91	209.04
6508	NYSE	TYL	Tue, Apr 3, 2018	205.80	206.67	202.25	206.23
6507	NYSE	TYL	Mon, Apr 2, 2018	210.57	212.00	203.18	204.33
6506	NYSE	TYL	Thu, Mar 29, 2018	207.02	211.85	206.17	210.96
6505	NYSE	TYL	Wed, Mar 28, 2018	208.53	208.84	204.57	206.27
6504	NYSE	TYL	Tue, Mar 27, 2018	211.80	213.75	207.65	209.08
6503	NYSE	TYL	Mon, Mar 26, 2018	210.53	212.98	207.55	210.31
6502	NYSE	TYL	Fri, Mar 23, 2018	209.74	211.14	207.17	207.37
6501	NYSE	TYL	Thu, Mar 22, 2018	211.26	212.23	209.15	210.05
6500	NYSE	TYL	Wed, Mar 21, 2018	211.73	214.33	211.04	212.48
6499	NYSE	TYL	Tue, Mar 20, 2018	207.85	212.50	206.65	212.40
6498	NYSE	TYL	Mon, Mar 19, 2018	208.37	208.49	205.25	208.04
6497	NYSE	TYL	Fri, Mar 16, 2018	209.54	211.09	208.18	208.68
6496	NYSE	TYL	Thu, Mar 15, 2018	209.44	210.00	206.59	209.04
6495	NYSE	TYL	Wed, Mar 14, 2018	210.46	211.64	208.13	209.25
6494	NYSE	TYL	Tue, Mar 13, 2018	209.42	209.93	205.33	209.48
6493	NYSE	TYL	Mon, Mar 12, 2018	209.00	209.53	206.81	208.60
6492	NYSE	TYL	Fri, Mar 9, 2018	212.26	213.15	210.88	212.20
6491	NYSE	TYL	Thu, Mar 8, 2018	211.92	213.38	210.09	211.11
6490	NYSE	TYL	Wed, Mar 7, 2018	211.11	213.22	209.78	211.35
6489	NYSE	TYL	Tue, Mar 6, 2018	210.97	212.05	207.66	211.88
6488	NYSE	TYL	Mon, Mar 5, 2018	206.37	210.67	205.75	210.03
6487	NYSE	TYL	Fri, Mar 2, 2018	202.22	207.35	201.10	207.09
6486	NYSE	TYL	Thu, Mar 1, 2018	203.00	203.82	199.21	203.56
6485	NYSE	TYL	Wed, Feb 28, 2018	204.33	206.00	202.88	203.11
6484	NYSE	TYL	Tue, Feb 27, 2018	205.87	205.87	201.98	203.31
6483	NYSE	TYL	Mon, Feb 26, 2018	203.32	205.92	201.72	205.66
6482	NYSE	TYL	Fri, Feb 23, 2018	204.23	206.62	203.45	206.47
6481	NYSE	TYL	Thu, Feb 22, 2018	207.03	208.00	200.21	201.72
6480	NYSE	TYL	Wed, Feb 21, 2018	207.52	208.60	204.23	205.14
6479	NYSE	TYL	Tue, Feb 20, 2018	205.76	208.67	203.73	207.52
6478	NYSE	TYL	Fri, Feb 16, 2018	205.97	208.26	204.04	205.81
6477	NYSE	TYL	Thu, Feb 15, 2018	199.60	206.87	198.05	205.87
6476	NYSE	TYL	Wed, Feb 14, 2018	192.14	198.41	191.46	198.41
6475	NYSE	TYL	Tue, Feb 13, 2018	191.36	194.27	190.60	193.64
6474	NYSE	TYL	Mon, Feb 12, 2018	194.19	194.86	189.07	191.97
6473	NYSE	TYL	Fri, Feb 9, 2018	188.76	193.00	185.00	193.00
6472	NYSE	TYL	Thu, Feb 8, 2018	192.50	193.15	187.36	187.41
6471	NYSE	TYL	Wed, Feb 7, 2018	189.05	193.13	189.05	190.53
6470	NYSE	TYL	Tue, Feb 6, 2018	186.52	190.91	183.30	189.75
6469	NYSE	TYL	Mon, Feb 5, 2018	194.61	197.07	189.86	189.94
6468	NYSE	TYL	Fri, Feb 2, 2018	199.82	199.82	196.33	196.53
6467	NYSE	TYL	Thu, Feb 1, 2018	200.47	201.46	199.17	200.00
6466	NYSE	TYL	Wed, Jan 31, 2018	201.72	204.62	201.05	201.51
6465	NYSE	TYL	Tue, Jan 30, 2018	200.80	202.85	199.12	201.01
6464	NYSE	TYL	Mon, Jan 29, 2018	201.61	202.78	201.07	201.95
6463	NYSE	TYL	Fri, Jan 26, 2018	199.28	202.20	198.56	202.05
6462	NYSE	TYL	Thu, Jan 25, 2018	199.26	199.65	197.64	198.76
6461	NYSE	TYL	Wed, Jan 24, 2018	199.60	200.89	197.96	198.59
6460	NYSE	TYL	Tue, Jan 23, 2018	197.26	199.35	193.99	199.07
6459	NYSE	TYL	Mon, Jan 22, 2018	194.08	198.14	193.85	197.68
6458	NYSE	TYL	Fri, Jan 19, 2018	192.00	194.66	192.00	194.10
6457	NYSE	TYL	Thu, Jan 18, 2018	191.19	192.65	190.65	191.82
6456	NYSE	TYL	Wed, Jan 17, 2018	190.42	192.39	189.10	191.28
6455	NYSE	TYL	Tue, Jan 16, 2018	189.71	190.98	188.93	189.63
6454	NYSE	TYL	Fri, Jan 12, 2018	187.61	188.65	186.90	187.95
6453	NYSE	TYL	Thu, Jan 11, 2018	186.07	188.08	185.23	187.89
6452	NYSE	TYL	Wed, Jan 10, 2018	186.09	186.39	183.59	186.11
6451	NYSE	TYL	Tue, Jan 9, 2018	185.51	187.24	184.79	186.86
6450	NYSE	TYL	Mon, Jan 8, 2018	184.05	185.52	182.92	185.19
6449	NYSE	TYL	Fri, Jan 5, 2018	184.58	185.34	183.86	184.39
6448	NYSE	TYL	Thu, Jan 4, 2018	180.82	185.05	180.82	183.95
6447	NYSE	TYL	Wed, Jan 3, 2018	179.00	180.28	178.81	180.19
6446	NYSE	TYL	Tue, Jan 2, 2018	177.83	179.01	176.93	178.69
6445	NYSE	TYL	Fri, Dec 29, 2017	177.50	178.73	176.54	177.05
6444	NYSE	TYL	Thu, Dec 28, 2017	177.40	177.58	176.45	177.43
6443	NYSE	TYL	Wed, Dec 27, 2017	177.89	178.70	177.01	177.10
6442	NYSE	TYL	Tue, Dec 26, 2017	177.09	178.30	176.36	177.81
6441	NYSE	TYL	Fri, Dec 22, 2017	178.62	178.62	177.03	177.36
6440	NYSE	TYL	Thu, Dec 21, 2017	179.67	179.97	178.06	178.33
6439	NYSE	TYL	Wed, Dec 20, 2017	180.30	180.73	178.66	179.11
6438	NYSE	TYL	Tue, Dec 19, 2017	181.89	181.89	178.77	180.29
6437	NYSE	TYL	Mon, Dec 18, 2017	182.34	182.99	181.49	181.86
6436	NYSE	TYL	Fri, Dec 15, 2017	180.52	182.30	179.02	181.09
6435	NYSE	TYL	Thu, Dec 14, 2017	181.70	181.70	180.04	180.22
6434	NYSE	TYL	Wed, Dec 13, 2017	181.01	182.61	180.77	181.28
6433	NYSE	TYL	Tue, Dec 12, 2017	183.05	183.43	180.89	181.50
6432	NYSE	TYL	Mon, Dec 11, 2017	183.43	184.38	182.28	182.89
6431	NYSE	TYL	Fri, Dec 8, 2017	184.80	185.71	183.26	183.65
6430	NYSE	TYL	Thu, Dec 7, 2017	181.60	184.95	181.60	184.11
6429	NYSE	TYL	Wed, Dec 6, 2017	182.80	185.61	181.79	181.96
6428	NYSE	TYL	Tue, Dec 5, 2017	184.02	188.22	182.88	183.70
6427	NYSE	TYL	Mon, Dec 4, 2017	183.78	184.38	180.84	183.71
6426	NYSE	TYL	Fri, Dec 1, 2017	182.30	182.89	181.01	181.79
6425	NYSE	TYL	Thu, Nov 30, 2017	180.25	183.42	179.30	182.92
6424	NYSE	TYL	Wed, Nov 29, 2017	180.22	180.22	177.74	179.87
6423	NYSE	TYL	Tue, Nov 28, 2017	176.44	180.64	175.88	180.09
6422	NYSE	TYL	Mon, Nov 27, 2017	176.78	178.73	176.00	176.26
6421	NYSE	TYL	Fri, Nov 24, 2017	177.25	178.40	176.47	176.87
6420	NYSE	TYL	Wed, Nov 22, 2017	177.89	178.61	176.51	176.63
6419	NYSE	TYL	Tue, Nov 21, 2017	175.22	177.98	175.22	177.90
6418	NYSE	TYL	Mon, Nov 20, 2017	175.97	177.63	174.69	175.10
6417	NYSE	TYL	Fri, Nov 17, 2017	173.65	176.49	172.96	176.14
6416	NYSE	TYL	Thu, Nov 16, 2017	171.08	174.52	171.08	173.74
6415	NYSE	TYL	Wed, Nov 15, 2017	171.37	171.50	170.04	170.32
6414	NYSE	TYL	Tue, Nov 14, 2017	170.24	172.38	170.03	171.91
6413	NYSE	TYL	Mon, Nov 13, 2017	170.00	170.93	168.48	170.89
6412	NYSE	TYL	Fri, Nov 10, 2017	168.83	170.77	168.53	170.67
6411	NYSE	TYL	Thu, Nov 9, 2017	170.66	171.42	168.12	169.82
6410	NYSE	TYL	Wed, Nov 8, 2017	172.20	173.56	172.13	172.68
6409	NYSE	TYL	Tue, Nov 7, 2017	175.10	175.99	172.18	172.66
6408	NYSE	TYL	Mon, Nov 6, 2017	175.54	175.99	173.54	174.56
6407	NYSE	TYL	Fri, Nov 3, 2017	174.69	176.11	172.94	175.92
6406	NYSE	TYL	Thu, Nov 2, 2017	175.61	176.46	173.92	174.64
6405	NYSE	TYL	Wed, Nov 1, 2017	177.31	177.31	173.92	175.72
6404	NYSE	TYL	Tue, Oct 31, 2017	176.49	177.83	173.89	177.29
6403	NYSE	TYL	Mon, Oct 30, 2017	179.31	179.95	175.86	176.48
6402	NYSE	TYL	Fri, Oct 27, 2017	180.43	182.05	179.19	180.33
6401	NYSE	TYL	Thu, Oct 26, 2017	177.68	183.98	176.28	181.86
6400	NYSE	TYL	Wed, Oct 25, 2017	176.90	177.49	170.28	170.51
6399	NYSE	TYL	Tue, Oct 24, 2017	177.43	177.59	176.49	177.20
6398	NYSE	TYL	Mon, Oct 23, 2017	178.30	178.61	177.36	177.78
6397	NYSE	TYL	Fri, Oct 20, 2017	176.94	179.71	176.01	177.33
6396	NYSE	TYL	Thu, Oct 19, 2017	176.05	176.24	175.01	176.24
6395	NYSE	TYL	Wed, Oct 18, 2017	175.76	176.85	175.14	176.16
6394	NYSE	TYL	Tue, Oct 17, 2017	171.50	175.92	169.50	175.62
6393	NYSE	TYL	Mon, Oct 16, 2017	179.69	180.03	178.67	179.58
6392	NYSE	TYL	Fri, Oct 13, 2017	179.37	180.57	178.22	179.51
6391	NYSE	TYL	Thu, Oct 12, 2017	177.47	180.94	177.38	178.94
6390	NYSE	TYL	Wed, Oct 11, 2017	177.16	177.61	176.41	177.53
6389	NYSE	TYL	Tue, Oct 10, 2017	178.70	178.70	176.10	176.65
6388	NYSE	TYL	Mon, Oct 9, 2017	177.83	178.40	177.25	178.25
6387	NYSE	TYL	Fri, Oct 6, 2017	175.96	177.88	174.96	177.46
6386	NYSE	TYL	Thu, Oct 5, 2017	175.54	176.53	174.86	176.50
6385	NYSE	TYL	Wed, Oct 4, 2017	175.00	175.47	173.77	175.31
6384	NYSE	TYL	Tue, Oct 3, 2017	175.24	176.35	174.72	175.06
6383	NYSE	TYL	Mon, Oct 2, 2017	174.85	176.97	173.74	175.39
6382	NYSE	TYL	Fri, Sep 29, 2017	173.00	174.63	172.92	174.32
6381	NYSE	TYL	Thu, Sep 28, 2017	171.58	173.65	170.81	173.38
6380	NYSE	TYL	Wed, Sep 27, 2017	170.54	172.75	169.30	172.26
6379	NYSE	TYL	Tue, Sep 26, 2017	172.91	173.13	169.18	169.62
6378	NYSE	TYL	Mon, Sep 25, 2017	173.40	173.40	170.58	171.97
6377	NYSE	TYL	Fri, Sep 22, 2017	171.23	173.62	171.21	173.40
6376	NYSE	TYL	Thu, Sep 21, 2017	170.37	170.70	168.62	170.61
6375	NYSE	TYL	Wed, Sep 20, 2017	169.92	170.46	168.83	170.41
6374	NYSE	TYL	Tue, Sep 19, 2017	170.38	171.46	169.02	170.50
6373	NYSE	TYL	Mon, Sep 18, 2017	169.84	171.36	169.21	170.12
6372	NYSE	TYL	Fri, Sep 15, 2017	168.45	170.10	167.50	169.83
6371	NYSE	TYL	Thu, Sep 14, 2017	168.91	169.80	167.80	169.01
6370	NYSE	TYL	Wed, Sep 13, 2017	171.45	171.82	169.35	169.58
6369	NYSE	TYL	Tue, Sep 12, 2017	171.21	171.89	169.52	171.75
6368	NYSE	TYL	Mon, Sep 11, 2017	170.66	172.95	170.01	171.15
6367	NYSE	TYL	Fri, Sep 8, 2017	169.63	170.74	169.23	169.71
6366	NYSE	TYL	Thu, Sep 7, 2017	170.75	171.25	169.25	169.87
6365	NYSE	TYL	Wed, Sep 6, 2017	171.15	171.79	169.00	170.10
6364	NYSE	TYL	Tue, Sep 5, 2017	171.20	171.53	169.34	170.56
6363	NYSE	TYL	Fri, Sep 1, 2017	173.00	173.00	171.22	171.51
6362	NYSE	TYL	Thu, Aug 31, 2017	170.34	173.41	170.25	172.80
6361	NYSE	TYL	Wed, Aug 30, 2017	168.89	170.69	168.76	170.20
6360	NYSE	TYL	Tue, Aug 29, 2017	169.00	169.70	167.88	169.05
6359	NYSE	TYL	Mon, Aug 28, 2017	170.52	170.69	168.69	169.04
6358	NYSE	TYL	Fri, Aug 25, 2017	170.85	171.54	169.24	170.27
6357	NYSE	TYL	Thu, Aug 24, 2017	171.64	171.82	169.05	169.97
6356	NYSE	TYL	Wed, Aug 23, 2017	170.58	172.12	169.51	170.99
6355	NYSE	TYL	Tue, Aug 22, 2017	170.61	171.97	170.16	171.62
6354	NYSE	TYL	Mon, Aug 21, 2017	169.65	170.34	168.40	170.13
6353	NYSE	TYL	Fri, Aug 18, 2017	169.28	170.88	168.43	169.76
6352	NYSE	TYL	Thu, Aug 17, 2017	172.06	172.35	169.82	169.96
6351	NYSE	TYL	Wed, Aug 16, 2017	170.93	172.93	169.29	172.32
6350	NYSE	TYL	Tue, Aug 15, 2017	173.50	174.75	170.25	170.46
6349	NYSE	TYL	Mon, Aug 14, 2017	171.04	175.20	170.54	173.29
6348	NYSE	TYL	Fri, Aug 11, 2017	167.04	170.90	166.90	169.53
6347	NYSE	TYL	Thu, Aug 10, 2017	168.57	169.00	167.36	167.74
6346	NYSE	TYL	Wed, Aug 9, 2017	166.73	169.54	166.63	169.46
6345	NYSE	TYL	Tue, Aug 8, 2017	168.78	169.88	167.27	167.49
6344	NYSE	TYL	Mon, Aug 7, 2017	170.22	172.41	169.42	169.78
6343	NYSE	TYL	Fri, Aug 4, 2017	169.91	171.09	169.07	170.53
6342	NYSE	TYL	Thu, Aug 3, 2017	170.90	171.04	168.58	169.65
6341	NYSE	TYL	Wed, Aug 2, 2017	172.04	172.04	168.15	170.27
6340	NYSE	TYL	Tue, Aug 1, 2017	172.49	173.52	171.05	172.29
6339	NYSE	TYL	Mon, Jul 31, 2017	170.26	173.52	168.69	171.81
6338	NYSE	TYL	Fri, Jul 28, 2017	169.19	171.20	168.53	169.96
6337	NYSE	TYL	Thu, Jul 27, 2017	175.89	180.81	165.14	169.90
6336	NYSE	TYL	Wed, Jul 26, 2017	181.28	182.49	179.51	181.33
6335	NYSE	TYL	Tue, Jul 25, 2017	180.51	182.31	179.80	181.01
6334	NYSE	TYL	Mon, Jul 24, 2017	177.00	180.28	177.00	180.06
6333	NYSE	TYL	Fri, Jul 21, 2017	176.88	178.25	176.17	177.34
6332	NYSE	TYL	Thu, Jul 20, 2017	177.58	179.44	176.64	177.56
6331	NYSE	TYL	Wed, Jul 19, 2017	176.52	178.25	176.08	177.52
6330	NYSE	TYL	Tue, Jul 18, 2017	175.87	176.98	174.32	176.06
6329	NYSE	TYL	Mon, Jul 17, 2017	176.09	178.69	175.52	176.12
6328	NYSE	TYL	Fri, Jul 14, 2017	174.21	176.39	174.06	175.79
6327	NYSE	TYL	Thu, Jul 13, 2017	175.53	175.53	172.70	174.22
6326	NYSE	TYL	Wed, Jul 12, 2017	172.22	175.82	172.11	175.20
6325	NYSE	TYL	Tue, Jul 11, 2017	171.82	172.59	170.60	171.19
6324	NYSE	TYL	Mon, Jul 10, 2017	172.33	173.14	171.26	171.36
6323	NYSE	TYL	Fri, Jul 7, 2017	170.59	172.45	170.25	172.35
6322	NYSE	TYL	Thu, Jul 6, 2017	169.74	172.20	169.24	170.04
6321	NYSE	TYL	Wed, Jul 5, 2017	170.59	172.01	169.22	171.24
6320	NYSE	TYL	Mon, Jul 3, 2017	175.63	175.68	169.43	169.83
6319	NYSE	TYL	Fri, Jun 30, 2017	176.84	177.94	175.65	175.67
6318	NYSE	TYL	Thu, Jun 29, 2017	176.66	177.28	174.69	176.83
6317	NYSE	TYL	Wed, Jun 28, 2017	175.62	178.09	174.77	177.15
6316	NYSE	TYL	Tue, Jun 27, 2017	175.43	176.63	174.42	175.03
6315	NYSE	TYL	Mon, Jun 26, 2017	177.50	177.81	175.06	175.24
6314	NYSE	TYL	Fri, Jun 23, 2017	174.75	177.60	172.98	176.94
6313	NYSE	TYL	Thu, Jun 22, 2017	170.90	174.75	170.80	174.00
6312	NYSE	TYL	Wed, Jun 21, 2017	170.07	173.23	169.54	171.64
6311	NYSE	TYL	Tue, Jun 20, 2017	170.65	172.30	167.59	170.22
6310	NYSE	TYL	Mon, Jun 19, 2017	169.91	172.54	168.90	171.12
6309	NYSE	TYL	Fri, Jun 16, 2017	168.96	171.72	167.27	169.83
6308	NYSE	TYL	Thu, Jun 15, 2017	168.24	169.66	165.40	169.40
6307	NYSE	TYL	Wed, Jun 14, 2017	170.94	172.17	167.33	169.14
6306	NYSE	TYL	Tue, Jun 13, 2017	168.34	170.64	167.75	169.90
6305	NYSE	TYL	Mon, Jun 12, 2017	165.08	168.02	160.12	167.78
6304	NYSE	TYL	Fri, Jun 9, 2017	171.64	171.94	164.47	166.17
6303	NYSE	TYL	Thu, Jun 8, 2017	170.67	171.51	168.85	171.02
6302	NYSE	TYL	Wed, Jun 7, 2017	171.69	172.21	169.76	170.95
6301	NYSE	TYL	Tue, Jun 6, 2017	173.17	174.30	171.51	171.52
6300	NYSE	TYL	Mon, Jun 5, 2017	173.29	174.64	172.91	174.00
6299	NYSE	TYL	Fri, Jun 2, 2017	171.89	173.98	170.84	173.28
6298	NYSE	TYL	Thu, Jun 1, 2017	170.88	171.48	169.26	171.44
6297	NYSE	TYL	Wed, May 31, 2017	171.54	171.82	169.95	170.88
6296	NYSE	TYL	Tue, May 30, 2017	170.67	170.84	169.55	170.76
6295	NYSE	TYL	Fri, May 26, 2017	171.00	171.41	170.32	170.50
6294	NYSE	TYL	Thu, May 25, 2017	172.25	173.39	170.01	171.38
6293	NYSE	TYL	Wed, May 24, 2017	169.79	171.19	168.66	171.01
6292	NYSE	TYL	Tue, May 23, 2017	170.17	170.63	168.38	169.79
6291	NYSE	TYL	Mon, May 22, 2017	169.58	170.59	168.78	169.07
6290	NYSE	TYL	Fri, May 19, 2017	167.21	169.79	165.68	169.17
6289	NYSE	TYL	Thu, May 18, 2017	166.29	167.66	165.16	166.18
6288	NYSE	TYL	Wed, May 17, 2017	166.83	168.82	166.03	166.41
6287	NYSE	TYL	Tue, May 16, 2017	169.23	169.23	166.24	168.87
6286	NYSE	TYL	Mon, May 15, 2017	167.80	169.41	167.71	168.93
6285	NYSE	TYL	Fri, May 12, 2017	166.81	167.83	165.55	167.22
6284	NYSE	TYL	Thu, May 11, 2017	167.50	167.50	165.15	167.02
6283	NYSE	TYL	Wed, May 10, 2017	164.97	167.32	164.32	167.14
6282	NYSE	TYL	Tue, May 9, 2017	166.32	166.61	164.45	165.68
6281	NYSE	TYL	Mon, May 8, 2017	165.59	166.41	164.46	165.68
6280	NYSE	TYL	Fri, May 5, 2017	166.63	167.16	164.00	166.21
6279	NYSE	TYL	Thu, May 4, 2017	166.00	167.49	165.40	166.43
6278	NYSE	TYL	Wed, May 3, 2017	166.08	166.53	164.82	165.94
6277	NYSE	TYL	Tue, May 2, 2017	163.80	166.36	163.34	166.01
6276	NYSE	TYL	Mon, May 1, 2017	163.23	164.39	162.52	163.77
6275	NYSE	TYL	Fri, Apr 28, 2017	166.01	166.93	162.16	163.59
6274	NYSE	TYL	Thu, Apr 27, 2017	163.17	168.95	163.17	166.92
6273	NYSE	TYL	Wed, Apr 26, 2017	162.25	162.35	159.63	162.05
6272	NYSE	TYL	Tue, Apr 25, 2017	160.92	162.46	159.50	161.83
6271	NYSE	TYL	Mon, Apr 24, 2017	160.00	162.32	158.91	160.47
6270	NYSE	TYL	Fri, Apr 21, 2017	158.16	159.93	157.60	158.56
6269	NYSE	TYL	Thu, Apr 20, 2017	159.02	159.02	157.21	158.07
6268	NYSE	TYL	Wed, Apr 19, 2017	156.42	158.84	156.31	158.48
6267	NYSE	TYL	Tue, Apr 18, 2017	155.37	156.81	154.61	156.58
6266	NYSE	TYL	Mon, Apr 17, 2017	155.01	155.63	154.39	155.39
6265	NYSE	TYL	Thu, Apr 13, 2017	154.30	155.51	153.69	154.28
6264	NYSE	TYL	Wed, Apr 12, 2017	154.92	156.31	153.80	154.30
6263	NYSE	TYL	Tue, Apr 11, 2017	153.56	154.99	152.76	154.78
6262	NYSE	TYL	Mon, Apr 10, 2017	153.94	154.32	152.79	153.62
6261	NYSE	TYL	Fri, Apr 7, 2017	154.23	155.91	153.42	153.81
6260	NYSE	TYL	Thu, Apr 6, 2017	152.75	154.95	152.15	154.84
6259	NYSE	TYL	Wed, Apr 5, 2017	153.46	154.12	152.09	152.58
6258	NYSE	TYL	Tue, Apr 4, 2017	153.12	154.76	152.00	152.58
6257	NYSE	TYL	Mon, Apr 3, 2017	154.22	156.26	153.38	153.53
6256	NYSE	TYL	Fri, Mar 31, 2017	153.60	155.19	153.36	154.56
6255	NYSE	TYL	Thu, Mar 30, 2017	154.21	155.49	153.05	153.59
6254	NYSE	TYL	Wed, Mar 29, 2017	154.68	155.19	153.58	154.99
6253	NYSE	TYL	Tue, Mar 28, 2017	153.99	155.21	153.25	154.58
6252	NYSE	TYL	Mon, Mar 27, 2017	153.14	154.40	152.00	154.13
6251	NYSE	TYL	Fri, Mar 24, 2017	154.69	154.95	153.52	154.48
6250	NYSE	TYL	Thu, Mar 23, 2017	154.87	155.50	153.71	154.21
6249	NYSE	TYL	Wed, Mar 22, 2017	154.46	155.50	153.90	155.06
6248	NYSE	TYL	Tue, Mar 21, 2017	156.27	156.74	154.34	154.51
6247	NYSE	TYL	Mon, Mar 20, 2017	156.32	157.93	155.50	156.25
6246	NYSE	TYL	Fri, Mar 17, 2017	157.13	157.13	155.82	156.35
6245	NYSE	TYL	Thu, Mar 16, 2017	157.80	157.80	155.58	156.37
6244	NYSE	TYL	Wed, Mar 15, 2017	156.33	158.00	154.70	157.11
6243	NYSE	TYL	Tue, Mar 14, 2017	156.29	156.29	154.27	155.27
6242	NYSE	TYL	Mon, Mar 13, 2017	155.52	156.59	155.01	156.49
6241	NYSE	TYL	Fri, Mar 10, 2017	154.81	156.47	154.25	155.60
6240	NYSE	TYL	Thu, Mar 9, 2017	154.30	155.00	152.74	154.34
6239	NYSE	TYL	Wed, Mar 8, 2017	153.68	154.68	153.44	153.82
6238	NYSE	TYL	Tue, Mar 7, 2017	152.75	154.37	151.89	153.33
6237	NYSE	TYL	Mon, Mar 6, 2017	151.77	152.92	151.53	152.38
6236	NYSE	TYL	Fri, Mar 3, 2017	152.09	153.27	151.38	152.87
6235	NYSE	TYL	Thu, Mar 2, 2017	152.86	152.93	151.37	152.23
6234	NYSE	TYL	Wed, Mar 1, 2017	152.64	153.14	151.48	152.85
6233	NYSE	TYL	Tue, Feb 28, 2017	154.91	154.91	151.59	151.65
6232	NYSE	TYL	Mon, Feb 27, 2017	155.48	156.32	154.81	155.63
6231	NYSE	TYL	Fri, Feb 24, 2017	154.04	156.65	153.82	156.48
6230	NYSE	TYL	Thu, Feb 23, 2017	155.34	155.70	153.98	154.35
6229	NYSE	TYL	Wed, Feb 22, 2017	155.70	156.78	154.75	155.14
6228	NYSE	TYL	Tue, Feb 21, 2017	154.31	156.72	154.31	156.48
6227	NYSE	TYL	Fri, Feb 17, 2017	154.29	155.42	153.01	154.05
6226	NYSE	TYL	Thu, Feb 16, 2017	155.66	156.71	153.60	153.74
6225	NYSE	TYL	Wed, Feb 15, 2017	155.57	156.94	154.67	155.65
6224	NYSE	TYL	Tue, Feb 14, 2017	155.25	155.82	154.14	155.58
6223	NYSE	TYL	Mon, Feb 13, 2017	157.98	157.98	155.61	155.82
6222	NYSE	TYL	Fri, Feb 10, 2017	160.31	161.24	155.96	157.74
6221	NYSE	TYL	Thu, Feb 9, 2017	147.30	166.86	147.30	160.66
6220	NYSE	TYL	Wed, Feb 8, 2017	146.82	147.30	145.42	145.99
6219	NYSE	TYL	Tue, Feb 7, 2017	146.60	147.88	146.52	147.17
6218	NYSE	TYL	Mon, Feb 6, 2017	144.88	146.82	143.38	146.78
6217	NYSE	TYL	Fri, Feb 3, 2017	145.73	146.69	144.97	145.55
6216	NYSE	TYL	Thu, Feb 2, 2017	145.39	147.50	143.49	145.00
6215	NYSE	TYL	Wed, Feb 1, 2017	146.72	146.75	145.07	146.32
6214	NYSE	TYL	Tue, Jan 31, 2017	145.93	146.37	144.19	146.02
6213	NYSE	TYL	Mon, Jan 30, 2017	148.88	148.88	146.00	147.48
6212	NYSE	TYL	Fri, Jan 27, 2017	147.06	149.34	147.06	149.27
6211	NYSE	TYL	Thu, Jan 26, 2017	148.81	148.89	146.16	147.63
6210	NYSE	TYL	Wed, Jan 25, 2017	147.92	148.76	147.68	148.17
6209	NYSE	TYL	Tue, Jan 24, 2017	148.05	149.36	146.98	147.48
6208	NYSE	TYL	Mon, Jan 23, 2017	148.68	149.91	147.22	147.33
6207	NYSE	TYL	Fri, Jan 20, 2017	150.07	150.40	148.49	148.82
6206	NYSE	TYL	Thu, Jan 19, 2017	150.51	151.32	148.85	149.15
6205	NYSE	TYL	Wed, Jan 18, 2017	151.19	151.84	150.34	150.98
6204	NYSE	TYL	Tue, Jan 17, 2017	151.10	151.67	150.20	151.21
6203	NYSE	TYL	Fri, Jan 13, 2017	152.89	153.92	150.23	151.35
6202	NYSE	TYL	Thu, Jan 12, 2017	152.15	152.52	150.00	152.13
6201	NYSE	TYL	Wed, Jan 11, 2017	150.51	153.81	150.18	151.91
6200	NYSE	TYL	Tue, Jan 10, 2017	149.93	152.37	149.09	150.11
6199	NYSE	TYL	Mon, Jan 9, 2017	147.63	149.61	147.15	149.32
6198	NYSE	TYL	Fri, Jan 6, 2017	148.03	149.73	147.18	147.79
6197	NYSE	TYL	Thu, Jan 5, 2017	146.60	148.87	145.38	148.02
6196	NYSE	TYL	Wed, Jan 4, 2017	145.00	147.54	144.88	146.61
6195	NYSE	TYL	Tue, Jan 3, 2017	143.80	144.82	142.75	144.77
6194	NYSE	TYL	Fri, Dec 30, 2016	144.20	144.20	142.40	142.77
6193	NYSE	TYL	Thu, Dec 29, 2016	142.65	144.09	142.40	143.38
6192	NYSE	TYL	Wed, Dec 28, 2016	143.72	144.46	143.05	143.16
6191	NYSE	TYL	Tue, Dec 27, 2016	143.15	144.52	142.21	144.06
6190	NYSE	TYL	Fri, Dec 23, 2016	143.42	145.33	142.84	143.55
6189	NYSE	TYL	Thu, Dec 22, 2016	144.60	144.60	142.88	144.08
6188	NYSE	TYL	Wed, Dec 21, 2016	146.99	147.66	145.09	145.26
6187	NYSE	TYL	Tue, Dec 20, 2016	144.39	149.11	144.30	147.75
6186	NYSE	TYL	Mon, Dec 19, 2016	141.87	143.67	141.01	143.62
6185	NYSE	TYL	Fri, Dec 16, 2016	142.31	143.03	139.61	141.13
6184	NYSE	TYL	Thu, Dec 15, 2016	146.87	148.66	140.89	143.00
6183	NYSE	TYL	Wed, Dec 14, 2016	149.37	149.46	148.20	148.95
6182	NYSE	TYL	Tue, Dec 13, 2016	146.56	149.01	144.27	148.80
6181	NYSE	TYL	Mon, Dec 12, 2016	142.81	145.44	142.04	145.27
6180	NYSE	TYL	Fri, Dec 9, 2016	146.21	146.46	143.69	143.72
6179	NYSE	TYL	Thu, Dec 8, 2016	147.32	148.60	145.03	145.54
6178	NYSE	TYL	Wed, Dec 7, 2016	146.60	148.42	145.70	147.73
6177	NYSE	TYL	Tue, Dec 6, 2016	145.62	146.51	144.14	146.19
6176	NYSE	TYL	Mon, Dec 5, 2016	143.00	146.36	143.00	144.88
6175	NYSE	TYL	Fri, Dec 2, 2016	141.81	143.45	140.36	142.69
6174	NYSE	TYL	Thu, Dec 1, 2016	148.89	149.41	141.83	143.42
6173	NYSE	TYL	Wed, Nov 30, 2016	152.80	152.80	148.75	148.90
6172	NYSE	TYL	Tue, Nov 29, 2016	152.66	153.75	152.17	152.44
6171	NYSE	TYL	Mon, Nov 28, 2016	153.03	154.15	152.36	153.08
6170	NYSE	TYL	Fri, Nov 25, 2016	153.11	153.87	152.77	153.72
6169	NYSE	TYL	Wed, Nov 23, 2016	151.76	153.11	151.33	152.94
6168	NYSE	TYL	Tue, Nov 22, 2016	154.60	155.55	152.24	152.31
6167	NYSE	TYL	Mon, Nov 21, 2016	155.55	157.44	153.64	154.15
6166	NYSE	TYL	Fri, Nov 18, 2016	155.00	156.18	154.23	155.53
6165	NYSE	TYL	Thu, Nov 17, 2016	152.68	155.12	152.22	155.02
6164	NYSE	TYL	Wed, Nov 16, 2016	148.80	152.42	148.80	152.34
6163	NYSE	TYL	Tue, Nov 15, 2016	148.33	150.86	148.26	148.79
6162	NYSE	TYL	Mon, Nov 14, 2016	149.53	150.38	147.22	147.34
6161	NYSE	TYL	Fri, Nov 11, 2016	149.17	150.96	147.21	150.21
6160	NYSE	TYL	Thu, Nov 10, 2016	156.44	156.72	150.10	150.16
6159	NYSE	TYL	Wed, Nov 9, 2016	152.31	156.97	151.57	155.57
6158	NYSE	TYL	Tue, Nov 8, 2016	156.41	156.98	153.97	154.35
6157	NYSE	TYL	Mon, Nov 7, 2016	156.53	158.30	155.87	156.40
6156	NYSE	TYL	Fri, Nov 4, 2016	160.00	160.41	154.50	154.74
6155	NYSE	TYL	Thu, Nov 3, 2016	157.38	161.43	156.42	160.07
6154	NYSE	TYL	Wed, Nov 2, 2016	159.92	160.62	157.59	157.80
6153	NYSE	TYL	Tue, Nov 1, 2016	161.06	161.54	158.75	160.48
6152	NYSE	TYL	Mon, Oct 31, 2016	163.08	163.96	159.96	160.40
6151	NYSE	TYL	Fri, Oct 28, 2016	160.13	164.13	160.13	162.71
6150	NYSE	TYL	Thu, Oct 27, 2016	166.99	169.17	158.18	161.05
6149	NYSE	TYL	Wed, Oct 26, 2016	165.41	166.97	164.61	166.23
6148	NYSE	TYL	Tue, Oct 25, 2016	166.76	167.11	164.94	165.56
6147	NYSE	TYL	Mon, Oct 24, 2016	165.64	167.04	164.24	166.27
6146	NYSE	TYL	Fri, Oct 21, 2016	162.67	164.60	161.65	163.85
6145	NYSE	TYL	Thu, Oct 20, 2016	165.04	165.46	162.19	162.39
6144	NYSE	TYL	Wed, Oct 19, 2016	167.73	168.43	165.50	165.54
6143	NYSE	TYL	Tue, Oct 18, 2016	169.25	169.50	167.99	168.22
6142	NYSE	TYL	Mon, Oct 17, 2016	169.57	170.58	167.35	167.61
6141	NYSE	TYL	Fri, Oct 14, 2016	170.26	171.89	169.33	169.38
6140	NYSE	TYL	Thu, Oct 13, 2016	168.75	170.54	166.70	169.77
6139	NYSE	TYL	Wed, Oct 12, 2016	169.35	170.37	168.61	170.20
6138	NYSE	TYL	Tue, Oct 11, 2016	169.83	170.23	166.93	169.50
6137	NYSE	TYL	Mon, Oct 10, 2016	170.72	172.24	170.17	170.31
6136	NYSE	TYL	Fri, Oct 7, 2016	170.85	171.00	169.07	169.73
6135	NYSE	TYL	Thu, Oct 6, 2016	171.12	171.32	169.86	171.15
6134	NYSE	TYL	Wed, Oct 5, 2016	171.19	172.00	169.56	170.84
6133	NYSE	TYL	Tue, Oct 4, 2016	171.17	171.17	169.16	170.51
6132	NYSE	TYL	Mon, Oct 3, 2016	170.96	171.89	169.40	170.52
6131	NYSE	TYL	Fri, Sep 30, 2016	170.02	171.93	168.02	171.23
6130	NYSE	TYL	Thu, Sep 29, 2016	170.64	171.14	169.18	169.79
6129	NYSE	TYL	Wed, Sep 28, 2016	171.45	171.87	170.57	171.19
6128	NYSE	TYL	Tue, Sep 27, 2016	170.13	171.53	168.05	171.33
6127	NYSE	TYL	Mon, Sep 26, 2016	172.62	172.62	169.74	170.60
6126	NYSE	TYL	Fri, Sep 23, 2016	175.11	175.11	172.68	172.89
6125	NYSE	TYL	Thu, Sep 22, 2016	173.50	175.77	173.50	175.47
6124	NYSE	TYL	Wed, Sep 21, 2016	172.11	173.21	171.18	173.14
6123	NYSE	TYL	Tue, Sep 20, 2016	171.30	172.36	170.71	171.02
6122	NYSE	TYL	Mon, Sep 19, 2016	171.91	172.65	170.15	170.98
6121	NYSE	TYL	Fri, Sep 16, 2016	171.53	172.40	170.46	170.93
6120	NYSE	TYL	Thu, Sep 15, 2016	169.48	174.18	167.98	172.00
6119	NYSE	TYL	Wed, Sep 14, 2016	169.38	169.79	168.40	169.43
6118	NYSE	TYL	Tue, Sep 13, 2016	169.50	169.89	168.01	169.03
6117	NYSE	TYL	Mon, Sep 12, 2016	167.10	169.69	166.08	169.52
6116	NYSE	TYL	Fri, Sep 9, 2016	169.00	170.04	167.97	167.97
6115	NYSE	TYL	Thu, Sep 8, 2016	168.31	170.49	167.77	169.79
6114	NYSE	TYL	Wed, Sep 7, 2016	168.70	169.58	168.10	168.98
6113	NYSE	TYL	Tue, Sep 6, 2016	168.43	169.31	167.27	168.03
6112	NYSE	TYL	Fri, Sep 2, 2016	167.53	169.84	167.23	168.86
6111	NYSE	TYL	Thu, Sep 1, 2016	163.54	167.58	162.99	166.55
6110	NYSE	TYL	Wed, Aug 31, 2016	166.56	167.31	163.91	163.95
6109	NYSE	TYL	Tue, Aug 30, 2016	166.53	167.46	165.78	167.18
6108	NYSE	TYL	Mon, Aug 29, 2016	166.25	167.59	165.54	166.53
6107	NYSE	TYL	Fri, Aug 26, 2016	166.16	166.91	164.68	165.90
6106	NYSE	TYL	Thu, Aug 25, 2016	164.96	166.55	164.00	166.29
6105	NYSE	TYL	Wed, Aug 24, 2016	165.61	166.00	164.29	165.14
6104	NYSE	TYL	Tue, Aug 23, 2016	164.99	165.96	164.34	165.64
6103	NYSE	TYL	Mon, Aug 22, 2016	163.62	164.99	163.35	164.35
6102	NYSE	TYL	Fri, Aug 19, 2016	162.28	164.49	161.25	164.35
6101	NYSE	TYL	Thu, Aug 18, 2016	162.31	163.47	161.92	162.46
6100	NYSE	TYL	Wed, Aug 17, 2016	163.22	163.89	161.56	162.17
6099	NYSE	TYL	Tue, Aug 16, 2016	162.99	164.43	162.31	163.37
6098	NYSE	TYL	Mon, Aug 15, 2016	164.11	164.31	163.31	163.45
6097	NYSE	TYL	Fri, Aug 12, 2016	163.33	164.10	162.10	163.85
6096	NYSE	TYL	Thu, Aug 11, 2016	163.14	164.83	163.12	163.36
6095	NYSE	TYL	Wed, Aug 10, 2016	162.20	163.15	161.69	162.71
6094	NYSE	TYL	Tue, Aug 9, 2016	159.89	162.85	159.57	162.17
6093	NYSE	TYL	Mon, Aug 8, 2016	161.13	161.21	159.58	159.95
6092	NYSE	TYL	Fri, Aug 5, 2016	161.23	162.30	160.31	161.14
6091	NYSE	TYL	Thu, Aug 4, 2016	160.17	162.79	159.93	160.97
6090	NYSE	TYL	Wed, Aug 3, 2016	161.08	161.43	159.84	160.56
6089	NYSE	TYL	Tue, Aug 2, 2016	163.11	163.72	159.24	161.74
6088	NYSE	TYL	Mon, Aug 1, 2016	162.93	164.01	161.19	163.91
6087	NYSE	TYL	Fri, Jul 29, 2016	166.09	166.77	162.03	163.02
6086	NYSE	TYL	Thu, Jul 28, 2016	168.90	168.90	160.06	166.01
6085	NYSE	TYL	Wed, Jul 27, 2016	167.41	167.41	164.77	165.50
6084	NYSE	TYL	Tue, Jul 26, 2016	165.49	167.01	164.47	166.92
6083	NYSE	TYL	Mon, Jul 25, 2016	167.72	167.72	164.29	164.80
6082	NYSE	TYL	Fri, Jul 22, 2016	165.00	167.92	164.04	167.73
6081	NYSE	TYL	Thu, Jul 21, 2016	166.49	167.56	163.99	164.66
6080	NYSE	TYL	Wed, Jul 20, 2016	166.69	167.88	166.00	166.94
6079	NYSE	TYL	Tue, Jul 19, 2016	164.96	166.20	164.31	165.44
6078	NYSE	TYL	Mon, Jul 18, 2016	164.97	166.01	163.83	165.62
6077	NYSE	TYL	Fri, Jul 15, 2016	167.46	167.46	164.78	164.97
6076	NYSE	TYL	Thu, Jul 14, 2016	168.20	169.29	166.54	167.08
6075	NYSE	TYL	Wed, Jul 13, 2016	168.49	170.01	166.31	166.94
6074	NYSE	TYL	Tue, Jul 12, 2016	169.05	169.05	166.33	167.97
6073	NYSE	TYL	Mon, Jul 11, 2016	170.01	171.41	167.71	167.87
6072	NYSE	TYL	Fri, Jul 8, 2016	169.70	170.89	168.50	169.12
6071	NYSE	TYL	Thu, Jul 7, 2016	167.84	169.13	166.88	168.25
6070	NYSE	TYL	Wed, Jul 6, 2016	164.19	168.01	164.02	167.89
6069	NYSE	TYL	Tue, Jul 5, 2016	164.13	165.70	163.33	165.18
6068	NYSE	TYL	Fri, Jul 1, 2016	166.55	168.34	164.73	164.80
6067	NYSE	TYL	Thu, Jun 30, 2016	166.00	168.19	165.29	166.71
6066	NYSE	TYL	Wed, Jun 29, 2016	162.15	165.70	161.07	165.14
6065	NYSE	TYL	Tue, Jun 28, 2016	158.02	161.26	157.32	159.97
6064	NYSE	TYL	Mon, Jun 27, 2016	152.63	158.22	152.28	156.89
6063	NYSE	TYL	Fri, Jun 24, 2016	152.00	155.46	150.25	153.56
6062	NYSE	TYL	Thu, Jun 23, 2016	155.74	157.56	154.10	157.46
6061	NYSE	TYL	Wed, Jun 22, 2016	154.72	155.98	153.64	153.86
6060	NYSE	TYL	Tue, Jun 21, 2016	153.95	155.03	152.90	154.34
6059	NYSE	TYL	Mon, Jun 20, 2016	153.26	155.83	151.98	153.88
6058	NYSE	TYL	Fri, Jun 17, 2016	154.92	154.92	149.60	150.53
6057	NYSE	TYL	Thu, Jun 16, 2016	153.46	154.73	151.86	154.55
6056	NYSE	TYL	Wed, Jun 15, 2016	155.41	157.01	154.25	154.79
6055	NYSE	TYL	Tue, Jun 14, 2016	153.86	156.36	153.55	155.91
6054	NYSE	TYL	Mon, Jun 13, 2016	155.37	156.89	154.80	155.12
6053	NYSE	TYL	Fri, Jun 10, 2016	158.24	159.48	156.48	157.14
6052	NYSE	TYL	Thu, Jun 9, 2016	159.59	160.55	158.54	160.22
6051	NYSE	TYL	Wed, Jun 8, 2016	159.98	160.59	157.76	160.48
6050	NYSE	TYL	Tue, Jun 7, 2016	159.36	159.83	158.34	159.79
6049	NYSE	TYL	Mon, Jun 6, 2016	158.35	159.66	157.03	159.27
6048	NYSE	TYL	Fri, Jun 3, 2016	157.02	158.26	154.72	158.09
6047	NYSE	TYL	Thu, Jun 2, 2016	154.85	156.98	153.14	156.98
6046	NYSE	TYL	Wed, Jun 1, 2016	152.39	155.48	152.33	154.85
6045	NYSE	TYL	Tue, May 31, 2016	151.50	153.95	150.18	153.29
6044	NYSE	TYL	Fri, May 27, 2016	149.59	151.73	149.59	151.70
6043	NYSE	TYL	Thu, May 26, 2016	149.24	150.77	147.94	149.99
6042	NYSE	TYL	Wed, May 25, 2016	152.63	152.63	149.06	149.67
6041	NYSE	TYL	Tue, May 24, 2016	147.97	152.33	147.97	152.07
6040	NYSE	TYL	Mon, May 23, 2016	146.58	148.68	146.48	147.40
6039	NYSE	TYL	Fri, May 20, 2016	145.30	147.79	145.30	147.02
6038	NYSE	TYL	Thu, May 19, 2016	144.43	146.20	142.44	144.34
6037	NYSE	TYL	Wed, May 18, 2016	142.56	146.09	141.99	145.20
6036	NYSE	TYL	Tue, May 17, 2016	149.56	149.59	143.19	143.34
6035	NYSE	TYL	Mon, May 16, 2016	150.00	151.91	149.18	150.25
6034	NYSE	TYL	Fri, May 13, 2016	148.56	151.76	148.07	149.33
6033	NYSE	TYL	Thu, May 12, 2016	147.87	148.91	146.39	148.17
6032	NYSE	TYL	Wed, May 11, 2016	146.92	148.51	146.27	146.92
6031	NYSE	TYL	Tue, May 10, 2016	143.92	147.70	143.58	147.58
6030	NYSE	TYL	Mon, May 9, 2016	142.29	144.91	142.29	143.62
6029	NYSE	TYL	Fri, May 6, 2016	141.44	143.04	139.21	142.39
6028	NYSE	TYL	Thu, May 5, 2016	143.15	144.34	142.34	142.73
6027	NYSE	TYL	Wed, May 4, 2016	143.09	143.68	141.57	143.01
6026	NYSE	TYL	Tue, May 3, 2016	145.01	145.44	142.51	144.68
6025	NYSE	TYL	Mon, May 2, 2016	146.73	147.87	143.25	146.15
6024	NYSE	TYL	Fri, Apr 29, 2016	143.25	146.63	142.58	146.41
6023	NYSE	TYL	Thu, Apr 28, 2016	144.00	147.07	140.50	143.24
6022	NYSE	TYL	Wed, Apr 27, 2016	140.29	142.17	138.61	141.79
6021	NYSE	TYL	Tue, Apr 26, 2016	140.08	141.47	139.39	140.88
6020	NYSE	TYL	Mon, Apr 25, 2016	140.21	142.25	139.23	139.66
6019	NYSE	TYL	Fri, Apr 22, 2016	140.89	143.14	138.80	139.37
6018	NYSE	TYL	Thu, Apr 21, 2016	140.51	142.26	139.39	141.52
6017	NYSE	TYL	Wed, Apr 20, 2016	143.14	143.14	138.56	140.10
6016	NYSE	TYL	Tue, Apr 19, 2016	143.40	143.94	141.77	142.38
6015	NYSE	TYL	Mon, Apr 18, 2016	138.34	142.74	136.96	142.66
6014	NYSE	TYL	Fri, Apr 15, 2016	136.72	139.49	136.19	138.40
6013	NYSE	TYL	Thu, Apr 14, 2016	136.14	139.71	135.00	137.17
6012	NYSE	TYL	Wed, Apr 13, 2016	133.48	136.72	132.76	136.40
6011	NYSE	TYL	Tue, Apr 12, 2016	132.02	133.94	131.30	132.80
6010	NYSE	TYL	Mon, Apr 11, 2016	133.63	136.13	131.99	132.09
6009	NYSE	TYL	Fri, Apr 8, 2016	135.11	135.13	131.06	133.25
6008	NYSE	TYL	Thu, Apr 7, 2016	135.85	136.16	133.73	134.12
6007	NYSE	TYL	Wed, Apr 6, 2016	133.38	137.17	132.70	137.00
6006	NYSE	TYL	Tue, Apr 5, 2016	135.77	135.77	135.77	133.61
6005	NYSE	TYL	Mon, Apr 4, 2016	133.36	138.69	132.41	135.77
6004	NYSE	TYL	Fri, Apr 1, 2016	126.82	132.98	126.70	132.83
6003	NYSE	TYL	Thu, Mar 31, 2016	130.51	130.64	128.41	128.61
6002	NYSE	TYL	Wed, Mar 30, 2016	130.60	131.29	128.66	130.73
6001	NYSE	TYL	Tue, Mar 29, 2016	122.83	130.19	122.83	130.16
6000	NYSE	TYL	Mon, Mar 28, 2016	121.69	124.23	120.33	123.49
5999	NYSE	TYL	Thu, Mar 24, 2016	121.45	121.45	121.45	121.69
5998	NYSE	TYL	Wed, Mar 23, 2016	123.91	124.09	121.24	121.45
5997	NYSE	TYL	Tue, Mar 22, 2016	124.57	125.99	124.11	124.22
5996	NYSE	TYL	Mon, Mar 21, 2016	127.88	128.73	124.84	125.01
5995	NYSE	TYL	Fri, Mar 18, 2016	124.62	128.72	123.57	128.35
5994	NYSE	TYL	Thu, Mar 17, 2016	124.97	125.70	123.01	123.92
5993	NYSE	TYL	Wed, Mar 16, 2016	124.14	126.24	124.14	125.57
5992	NYSE	TYL	Tue, Mar 15, 2016	125.51	125.51	125.51	124.15
5991	NYSE	TYL	Mon, Mar 14, 2016	123.10	125.80	122.25	125.51
5990	NYSE	TYL	Fri, Mar 11, 2016	119.64	119.64	119.64	123.24
5989	NYSE	TYL	Thu, Mar 10, 2016	120.84	121.90	118.46	119.64
5988	NYSE	TYL	Wed, Mar 9, 2016	120.76	120.76	120.76	120.67
5987	NYSE	TYL	Tue, Mar 8, 2016	121.95	122.47	120.49	120.76
5986	NYSE	TYL	Mon, Mar 7, 2016	122.76	124.03	120.94	122.50
5985	NYSE	TYL	Fri, Mar 4, 2016	125.03	125.03	125.03	123.54
5984	NYSE	TYL	Thu, Mar 3, 2016	123.97	123.97	123.97	125.03
5983	NYSE	TYL	Wed, Mar 2, 2016	125.26	126.22	123.66	123.97
5982	NYSE	TYL	Tue, Mar 1, 2016	120.32	120.32	120.32	125.14
5981	NYSE	TYL	Mon, Feb 29, 2016	121.25	122.19	120.00	120.32
5980	NYSE	TYL	Fri, Feb 26, 2016	122.81	122.81	122.81	121.37
5979	NYSE	TYL	Thu, Feb 25, 2016	121.68	123.87	121.64	122.81
5978	NYSE	TYL	Wed, Feb 24, 2016	118.50	122.08	118.16	121.67
5977	NYSE	TYL	Tue, Feb 23, 2016	120.00	121.19	119.42	119.50
5976	NYSE	TYL	Mon, Feb 22, 2016	121.25	122.63	120.16	120.91
5975	NYSE	TYL	Fri, Feb 19, 2016	123.05	124.29	120.22	121.59
5974	NYSE	TYL	Thu, Feb 18, 2016	133.00	134.00	121.50	124.19
5973	NYSE	TYL	Wed, Feb 17, 2016	144.70	148.00	144.05	146.74
5972	NYSE	TYL	Tue, Feb 16, 2016	142.26	142.72	138.16	141.82
5971	NYSE	TYL	Fri, Feb 12, 2016	138.00	138.64	135.86	137.33
5970	NYSE	TYL	Thu, Feb 11, 2016	134.72	137.60	134.72	136.76
5969	NYSE	TYL	Wed, Feb 10, 2016	133.85	138.76	131.66	136.07
5968	NYSE	TYL	Tue, Feb 9, 2016	128.24	134.61	125.86	131.67
5967	NYSE	TYL	Mon, Feb 8, 2016	135.06	135.50	130.36	132.48
5966	NYSE	TYL	Fri, Feb 5, 2016	151.44	152.63	132.28	138.30
5965	NYSE	TYL	Thu, Feb 4, 2016	155.34	155.53	151.27	152.70
5964	NYSE	TYL	Wed, Feb 3, 2016	154.99	160.02	150.27	156.04
5963	NYSE	TYL	Tue, Feb 2, 2016	156.93	159.24	153.20	153.57
5962	NYSE	TYL	Mon, Feb 1, 2016	156.07	159.55	155.69	158.26
5961	NYSE	TYL	Fri, Jan 29, 2016	153.83	157.23	153.35	157.06
5960	NYSE	TYL	Thu, Jan 28, 2016	157.78	157.78	152.10	152.99
5959	NYSE	TYL	Wed, Jan 27, 2016	157.41	158.94	155.89	156.73
5958	NYSE	TYL	Tue, Jan 26, 2016	158.59	159.21	156.28	158.41
5957	NYSE	TYL	Mon, Jan 25, 2016	162.24	163.81	157.80	158.18
5956	NYSE	TYL	Fri, Jan 22, 2016	160.07	164.37	159.53	162.70
5955	NYSE	TYL	Thu, Jan 21, 2016	157.24	160.09	155.84	157.47
5954	NYSE	TYL	Wed, Jan 20, 2016	155.40	159.83	152.66	157.18
5953	NYSE	TYL	Tue, Jan 19, 2016	160.17	160.17	155.33	157.10
5952	NYSE	TYL	Fri, Jan 15, 2016	157.87	160.16	156.47	158.85
5951	NYSE	TYL	Thu, Jan 14, 2016	157.84	162.79	155.96	161.82
5950	NYSE	TYL	Wed, Jan 13, 2016	164.35	164.82	157.11	157.50
5949	NYSE	TYL	Tue, Jan 12, 2016	162.02	164.03	161.31	163.91
5948	NYSE	TYL	Mon, Jan 11, 2016	161.11	161.64	158.56	160.57
5947	NYSE	TYL	Fri, Jan 8, 2016	163.79	166.02	160.48	160.63
5946	NYSE	TYL	Thu, Jan 7, 2016	164.56	165.99	161.88	163.79
5945	NYSE	TYL	Wed, Jan 6, 2016	166.52	168.72	165.53	166.41
5944	NYSE	TYL	Tue, Jan 5, 2016	167.06	169.12	165.07	168.61
5943	NYSE	TYL	Mon, Jan 4, 2016	172.50	172.50	165.93	167.03
5942	NYSE	TYL	Thu, Dec 31, 2015	177.84	178.72	174.26	174.32
5941	NYSE	TYL	Wed, Dec 30, 2015	181.02	181.23	178.05	178.23
5940	NYSE	TYL	Tue, Dec 29, 2015	181.35	184.01	179.93	180.61
5939	NYSE	TYL	Mon, Dec 28, 2015	177.76	180.73	176.26	180.52
5938	NYSE	TYL	Thu, Dec 24, 2015	176.72	179.44	175.81	178.56
5937	NYSE	TYL	Wed, Dec 23, 2015	178.96	180.41	176.52	177.21
5936	NYSE	TYL	Tue, Dec 22, 2015	177.51	178.61	175.71	178.14
5935	NYSE	TYL	Mon, Dec 21, 2015	178.60	179.79	175.03	177.05
5934	NYSE	TYL	Fri, Dec 18, 2015	177.70	179.42	176.00	176.74
5933	NYSE	TYL	Thu, Dec 17, 2015	178.07	178.34	176.00	177.82
5932	NYSE	TYL	Wed, Dec 16, 2015	176.59	178.56	174.67	178.07
5931	NYSE	TYL	Tue, Dec 15, 2015	175.02	176.05	173.44	175.28
5930	NYSE	TYL	Mon, Dec 14, 2015	173.98	175.16	173.25	174.70
5929	NYSE	TYL	Fri, Dec 11, 2015	171.85	175.32	171.60	174.24
5928	NYSE	TYL	Thu, Dec 10, 2015	173.32	175.55	172.79	174.07
5927	NYSE	TYL	Wed, Dec 9, 2015	178.26	178.30	173.08	173.37
5926	NYSE	TYL	Tue, Dec 8, 2015	174.96	179.23	172.98	179.00
5925	NYSE	TYL	Mon, Dec 7, 2015	179.23	179.76	174.82	176.32
5924	NYSE	TYL	Fri, Dec 4, 2015	176.14	180.79	175.75	179.65
5923	NYSE	TYL	Thu, Dec 3, 2015	178.96	181.27	174.28	175.37
5922	NYSE	TYL	Wed, Dec 2, 2015	177.15	179.70	175.22	178.71
5921	NYSE	TYL	Tue, Dec 1, 2015	179.37	180.72	174.74	176.80
5920	NYSE	TYL	Mon, Nov 30, 2015	175.42	178.84	174.52	178.44
5919	NYSE	TYL	Fri, Nov 27, 2015	173.20	174.92	172.34	174.92
5918	NYSE	TYL	Wed, Nov 25, 2015	174.61	175.17	171.87	173.45
5917	NYSE	TYL	Tue, Nov 24, 2015	171.00	175.08	170.62	174.81
5916	NYSE	TYL	Mon, Nov 23, 2015	174.17	174.17	171.28	171.86
5915	NYSE	TYL	Fri, Nov 20, 2015	173.05	175.40	171.39	174.20
5914	NYSE	TYL	Thu, Nov 19, 2015	172.94	175.81	171.65	172.36
5913	NYSE	TYL	Wed, Nov 18, 2015	171.74	172.88	168.93	172.71
5912	NYSE	TYL	Tue, Nov 17, 2015	170.01	172.42	168.79	171.29
5911	NYSE	TYL	Mon, Nov 16, 2015	168.04	170.00	167.35	169.84
5910	NYSE	TYL	Fri, Nov 13, 2015	172.13	172.70	167.82	168.50
5909	NYSE	TYL	Thu, Nov 12, 2015	172.52	175.39	172.28	173.15
5908	NYSE	TYL	Wed, Nov 11, 2015	172.59	176.63	171.56	174.65
5907	NYSE	TYL	Tue, Nov 10, 2015	170.50	172.26	169.48	172.12
5906	NYSE	TYL	Mon, Nov 9, 2015	170.61	171.10	167.87	170.57
5905	NYSE	TYL	Fri, Nov 6, 2015	170.08	171.57	167.38	171.57
5904	NYSE	TYL	Thu, Nov 5, 2015	171.71	172.00	169.42	169.85
5903	NYSE	TYL	Wed, Nov 4, 2015	172.77	173.83	170.21	171.91
5902	NYSE	TYL	Tue, Nov 3, 2015	171.40	173.75	170.62	172.21
5901	NYSE	TYL	Mon, Nov 2, 2015	171.36	172.90	170.22	172.22
5900	NYSE	TYL	Fri, Oct 30, 2015	170.65	173.32	169.45	170.36
5899	NYSE	TYL	Thu, Oct 29, 2015	175.32	177.76	169.70	170.11
5898	NYSE	TYL	Wed, Oct 28, 2015	172.00	176.80	170.62	176.72
5897	NYSE	TYL	Tue, Oct 27, 2015	171.75	173.28	169.18	171.56
5896	NYSE	TYL	Mon, Oct 26, 2015	173.24	173.49	171.02	172.06
5895	NYSE	TYL	Fri, Oct 23, 2015	175.11	177.89	171.12	173.19
5894	NYSE	TYL	Thu, Oct 22, 2015	171.22	179.31	169.23	173.42
5893	NYSE	TYL	Wed, Oct 21, 2015	169.51	170.15	166.01	167.12
5892	NYSE	TYL	Tue, Oct 20, 2015	170.83	171.46	164.11	168.87
5891	NYSE	TYL	Mon, Oct 19, 2015	170.90	172.11	168.21	171.33
5890	NYSE	TYL	Fri, Oct 16, 2015	171.29	173.16	169.96	171.16
5889	NYSE	TYL	Thu, Oct 15, 2015	165.87	170.78	165.61	170.39
5888	NYSE	TYL	Wed, Oct 14, 2015	166.46	168.31	165.28	165.47
5887	NYSE	TYL	Tue, Oct 13, 2015	165.44	168.90	164.97	166.86
5886	NYSE	TYL	Mon, Oct 12, 2015	165.94	167.70	164.51	166.00
5885	NYSE	TYL	Fri, Oct 9, 2015	163.37	166.60	162.88	166.58
5884	NYSE	TYL	Thu, Oct 8, 2015	164.11	165.79	160.98	162.90
5883	NYSE	TYL	Wed, Oct 7, 2015	167.61	167.61	157.91	164.71
5882	NYSE	TYL	Tue, Oct 6, 2015	169.18	169.49	165.00	166.29
5881	NYSE	TYL	Mon, Oct 5, 2015	168.01	170.54	166.25	168.82
5880	NYSE	TYL	Fri, Oct 2, 2015	163.78	170.11	161.23	168.01
5879	NYSE	TYL	Thu, Oct 1, 2015	150.40	166.00	150.00	164.39
5878	NYSE	TYL	Wed, Sep 30, 2015	148.00	150.67	145.91	149.31
5877	NYSE	TYL	Tue, Sep 29, 2015	144.50	147.21	143.17	147.06
5876	NYSE	TYL	Mon, Sep 28, 2015	150.68	151.27	144.02	144.91
5875	NYSE	TYL	Fri, Sep 25, 2015	151.09	152.90	149.44	150.97
5874	NYSE	TYL	Thu, Sep 24, 2015	150.82	152.42	148.77	149.98
5873	NYSE	TYL	Wed, Sep 23, 2015	149.30	152.16	148.67	151.64
5872	NYSE	TYL	Tue, Sep 22, 2015	148.04	148.99	146.63	148.17
5871	NYSE	TYL	Mon, Sep 21, 2015	150.03	151.43	147.75	149.41
5870	NYSE	TYL	Fri, Sep 18, 2015	149.80	151.82	148.41	148.82
5869	NYSE	TYL	Thu, Sep 17, 2015	149.73	152.91	148.39	151.49
5868	NYSE	TYL	Wed, Sep 16, 2015	147.75	149.56	146.80	149.37
5867	NYSE	TYL	Tue, Sep 15, 2015	146.34	147.97	145.50	147.78
5866	NYSE	TYL	Mon, Sep 14, 2015	146.41	147.38	145.01	145.66
5865	NYSE	TYL	Fri, Sep 11, 2015	143.94	145.65	143.01	145.53
5864	NYSE	TYL	Thu, Sep 10, 2015	140.72	144.91	140.34	144.41
5863	NYSE	TYL	Wed, Sep 9, 2015	142.56	142.99	140.23	140.68
5862	NYSE	TYL	Tue, Sep 8, 2015	138.82	141.93	138.02	141.66
5861	NYSE	TYL	Fri, Sep 4, 2015	136.00	137.60	135.38	136.53
5860	NYSE	TYL	Thu, Sep 3, 2015	135.95	139.55	135.95	137.45
5859	NYSE	TYL	Wed, Sep 2, 2015	135.47	136.76	133.24	136.76
5858	NYSE	TYL	Tue, Sep 1, 2015	135.81	137.61	133.84	134.06
5857	NYSE	TYL	Mon, Aug 31, 2015	138.46	139.67	137.63	138.04
5856	NYSE	TYL	Fri, Aug 28, 2015	137.75	139.66	137.06	138.88
5855	NYSE	TYL	Thu, Aug 27, 2015	138.31	139.12	135.75	138.26
5854	NYSE	TYL	Wed, Aug 26, 2015	135.59	138.02	132.45	137.31
5853	NYSE	TYL	Tue, Aug 25, 2015	132.71	136.37	132.17	132.57
5852	NYSE	TYL	Mon, Aug 24, 2015	130.89	135.00	127.25	129.52
5851	NYSE	TYL	Fri, Aug 21, 2015	137.24	139.55	135.41	136.51
5850	NYSE	TYL	Thu, Aug 20, 2015	140.17	140.52	137.80	138.05
5849	NYSE	TYL	Wed, Aug 19, 2015	141.86	142.85	140.10	141.13
5848	NYSE	TYL	Tue, Aug 18, 2015	142.24	143.05	141.22	142.10
5847	NYSE	TYL	Mon, Aug 17, 2015	142.06	143.00	140.50	142.11
5846	NYSE	TYL	Fri, Aug 14, 2015	139.67	141.99	139.10	141.96
5845	NYSE	TYL	Thu, Aug 13, 2015	139.82	141.98	139.31	140.29
5844	NYSE	TYL	Wed, Aug 12, 2015	138.57	139.93	135.91	139.39
5843	NYSE	TYL	Tue, Aug 11, 2015	139.75	141.65	139.00	139.63
5842	NYSE	TYL	Mon, Aug 10, 2015	140.05	142.06	138.63	140.86
5841	NYSE	TYL	Fri, Aug 7, 2015	137.16	139.26	137.02	139.05
5840	NYSE	TYL	Thu, Aug 6, 2015	142.18	142.46	137.36	138.25
5839	NYSE	TYL	Wed, Aug 5, 2015	141.12	143.54	140.83	141.41
5838	NYSE	TYL	Tue, Aug 4, 2015	139.81	140.67	138.45	139.94
5837	NYSE	TYL	Mon, Aug 3, 2015	140.04	140.04	138.44	139.69
5836	NYSE	TYL	Fri, Jul 31, 2015	140.51	140.63	139.05	139.54
5835	NYSE	TYL	Thu, Jul 30, 2015	137.87	141.38	136.22	140.22
5834	NYSE	TYL	Wed, Jul 29, 2015	136.24	138.56	134.31	138.01
5833	NYSE	TYL	Tue, Jul 28, 2015	134.46	136.50	132.41	136.25
5832	NYSE	TYL	Mon, Jul 27, 2015	134.66	135.63	132.48	134.14
5831	NYSE	TYL	Fri, Jul 24, 2015	138.44	139.99	135.93	136.21
5830	NYSE	TYL	Thu, Jul 23, 2015	143.74	145.74	134.52	139.01
5829	NYSE	TYL	Wed, Jul 22, 2015	142.20	143.14	138.61	139.39
5828	NYSE	TYL	Tue, Jul 21, 2015	142.71	143.53	140.93	143.01
5827	NYSE	TYL	Mon, Jul 20, 2015	143.11	144.06	142.26	142.45
5826	NYSE	TYL	Fri, Jul 17, 2015	143.63	144.24	141.63	142.86
5825	NYSE	TYL	Thu, Jul 16, 2015	141.18	143.91	140.34	143.47
5824	NYSE	TYL	Wed, Jul 15, 2015	141.53	141.87	139.81	140.12
5823	NYSE	TYL	Tue, Jul 14, 2015	140.13	141.83	140.00	141.34
5822	NYSE	TYL	Mon, Jul 13, 2015	139.55	140.28	138.52	139.29
5821	NYSE	TYL	Fri, Jul 10, 2015	138.74	139.62	137.36	138.42
5820	NYSE	TYL	Thu, Jul 9, 2015	139.09	139.09	134.83	137.70
5819	NYSE	TYL	Wed, Jul 8, 2015	132.50	134.12	131.34	134.00
5818	NYSE	TYL	Tue, Jul 7, 2015	130.89	133.59	130.08	133.48
5817	NYSE	TYL	Mon, Jul 6, 2015	128.81	131.39	128.13	130.47
5816	NYSE	TYL	Thu, Jul 2, 2015	130.57	130.63	129.01	130.35
5815	NYSE	TYL	Wed, Jul 1, 2015	130.43	131.14	129.54	129.94
5814	NYSE	TYL	Tue, Jun 30, 2015	128.79	129.55	128.00	129.38
5813	NYSE	TYL	Mon, Jun 29, 2015	128.20	129.31	127.79	127.90
5812	NYSE	TYL	Fri, Jun 26, 2015	129.68	129.90	128.24	129.34
5811	NYSE	TYL	Thu, Jun 25, 2015	129.17	129.60	128.34	129.27
5810	NYSE	TYL	Wed, Jun 24, 2015	129.49	129.97	128.57	128.83
5809	NYSE	TYL	Tue, Jun 23, 2015	129.69	130.06	128.81	130.03
5808	NYSE	TYL	Mon, Jun 22, 2015	129.41	130.49	128.68	129.69
5807	NYSE	TYL	Fri, Jun 19, 2015	128.43	129.05	127.47	128.50
5806	NYSE	TYL	Thu, Jun 18, 2015	124.65	127.66	124.51	127.45
5805	NYSE	TYL	Wed, Jun 17, 2015	123.58	125.33	123.24	124.35
5804	NYSE	TYL	Tue, Jun 16, 2015	119.84	123.77	119.84	123.13
5803	NYSE	TYL	Mon, Jun 15, 2015	119.18	120.76	118.05	120.34
5802	NYSE	TYL	Fri, Jun 12, 2015	120.08	122.26	119.90	120.76
5801	NYSE	TYL	Thu, Jun 11, 2015	120.58	121.01	120.05	120.72
5800	NYSE	TYL	Wed, Jun 10, 2015	120.90	121.86	119.90	120.59
5799	NYSE	TYL	Tue, Jun 9, 2015	120.41	120.64	118.13	120.02
5798	NYSE	TYL	Mon, Jun 8, 2015	121.10	122.05	120.14	120.41
5797	NYSE	TYL	Fri, Jun 5, 2015	118.97	121.54	118.23	121.30
5796	NYSE	TYL	Thu, Jun 4, 2015	121.03	121.87	119.02	119.36
5795	NYSE	TYL	Wed, Jun 3, 2015	121.19	123.37	120.42	122.01
5794	NYSE	TYL	Tue, Jun 2, 2015	120.15	122.31	119.62	120.58
5793	NYSE	TYL	Mon, Jun 1, 2015	122.26	122.26	119.51	121.05
5792	NYSE	TYL	Fri, May 29, 2015	124.59	124.59	121.41	121.48
5791	NYSE	TYL	Thu, May 28, 2015	124.81	125.56	123.63	125.12
5790	NYSE	TYL	Wed, May 27, 2015	121.36	124.95	120.88	124.90
5789	NYSE	TYL	Tue, May 26, 2015	124.24	124.70	121.41	121.75
5788	NYSE	TYL	Fri, May 22, 2015	124.75	125.19	123.66	124.48
5787	NYSE	TYL	Thu, May 21, 2015	124.82	125.00	123.09	124.79
5786	NYSE	TYL	Wed, May 20, 2015	124.57	125.27	123.80	124.42
5785	NYSE	TYL	Tue, May 19, 2015	124.92	125.00	122.05	124.47
5784	NYSE	TYL	Mon, May 18, 2015	122.87	124.95	121.81	124.72
5783	NYSE	TYL	Fri, May 15, 2015	124.06	124.10	122.33	123.14
5782	NYSE	TYL	Thu, May 14, 2015	122.63	124.51	121.80	124.01
5781	NYSE	TYL	Wed, May 13, 2015	121.48	123.54	121.32	122.38
5780	NYSE	TYL	Tue, May 12, 2015	120.00	122.00	118.37	121.11
5779	NYSE	TYL	Mon, May 11, 2015	121.00	121.89	120.35	120.45
5778	NYSE	TYL	Fri, May 8, 2015	122.57	123.75	120.38	120.93
5777	NYSE	TYL	Thu, May 7, 2015	120.13	122.65	120.13	121.18
5776	NYSE	TYL	Wed, May 6, 2015	120.88	120.88	119.03	120.51
5775	NYSE	TYL	Tue, May 5, 2015	123.01	123.01	119.69	121.14
5774	NYSE	TYL	Mon, May 4, 2015	122.83	124.71	122.45	123.74
5773	NYSE	TYL	Fri, May 1, 2015	123.07	123.88	122.14	122.79
5772	NYSE	TYL	Thu, Apr 30, 2015	124.32	125.20	121.83	121.95
5771	NYSE	TYL	Wed, Apr 29, 2015	126.03	127.04	124.66	125.51
5770	NYSE	TYL	Tue, Apr 28, 2015	130.00	130.16	126.50	127.09
5769	NYSE	TYL	Mon, Apr 27, 2015	132.10	133.54	129.00	129.62
5768	NYSE	TYL	Fri, Apr 24, 2015	130.74	133.18	128.72	132.12
5767	NYSE	TYL	Thu, Apr 23, 2015	132.00	132.00	121.95	130.30
5766	NYSE	TYL	Wed, Apr 22, 2015	126.83	128.10	126.18	127.60
5765	NYSE	TYL	Tue, Apr 21, 2015	126.00	127.68	125.21	127.24
5764	NYSE	TYL	Mon, Apr 20, 2015	122.80	125.99	121.65	125.50
5763	NYSE	TYL	Fri, Apr 17, 2015	122.77	123.88	121.06	121.86
5762	NYSE	TYL	Thu, Apr 16, 2015	124.48	125.44	123.66	124.63
5761	NYSE	TYL	Wed, Apr 15, 2015	124.51	125.65	124.04	124.87
5760	NYSE	TYL	Tue, Apr 14, 2015	124.00	124.63	122.50	124.06
5759	NYSE	TYL	Mon, Apr 13, 2015	125.40	127.09	125.40	125.80
5758	NYSE	TYL	Fri, Apr 10, 2015	126.01	126.01	124.95	125.50
5757	NYSE	TYL	Thu, Apr 9, 2015	124.07	125.34	123.41	125.22
5756	NYSE	TYL	Wed, Apr 8, 2015	122.47	124.97	121.86	124.39
5755	NYSE	TYL	Tue, Apr 7, 2015	123.19	124.69	122.51	122.84
5754	NYSE	TYL	Mon, Apr 6, 2015	121.72	123.53	121.71	123.18
5753	NYSE	TYL	Thu, Apr 2, 2015	121.00	122.42	119.95	122.16
5752	NYSE	TYL	Wed, Apr 1, 2015	120.24	121.33	118.88	121.21
5751	NYSE	TYL	Tue, Mar 31, 2015	121.67	122.99	119.60	120.53
5750	NYSE	TYL	Mon, Mar 30, 2015	120.11	123.20	120.11	122.68
5749	NYSE	TYL	Fri, Mar 27, 2015	117.79	119.54	116.81	119.28
5748	NYSE	TYL	Thu, Mar 26, 2015	118.35	118.70	116.62	117.96
5747	NYSE	TYL	Wed, Mar 25, 2015	124.24	124.24	118.52	118.54
5746	NYSE	TYL	Tue, Mar 24, 2015	123.78	125.03	122.94	124.18
5745	NYSE	TYL	Mon, Mar 23, 2015	124.86	125.00	123.70	123.78
5744	NYSE	TYL	Fri, Mar 20, 2015	124.48	125.84	123.51	125.29
5743	NYSE	TYL	Thu, Mar 19, 2015	122.29	124.16	121.96	123.47
5742	NYSE	TYL	Wed, Mar 18, 2015	122.00	123.53	120.99	122.49
5741	NYSE	TYL	Tue, Mar 17, 2015	120.85	122.48	120.85	122.12
5740	NYSE	TYL	Mon, Mar 16, 2015	119.85	121.90	119.46	121.65
5739	NYSE	TYL	Fri, Mar 13, 2015	119.03	120.00	118.19	119.51
5738	NYSE	TYL	Thu, Mar 12, 2015	117.17	119.20	116.89	119.02
5737	NYSE	TYL	Wed, Mar 11, 2015	115.13	116.83	114.78	116.71
5736	NYSE	TYL	Tue, Mar 10, 2015	113.91	115.80	113.48	114.79
5735	NYSE	TYL	Mon, Mar 9, 2015	114.11	115.57	113.59	114.84
5734	NYSE	TYL	Fri, Mar 6, 2015	115.33	116.64	113.83	114.31
5733	NYSE	TYL	Thu, Mar 5, 2015	116.69	116.78	115.46	116.38
5732	NYSE	TYL	Wed, Mar 4, 2015	118.61	118.61	116.30	116.41
5731	NYSE	TYL	Tue, Mar 3, 2015	120.12	120.27	117.18	119.29
5730	NYSE	TYL	Mon, Mar 2, 2015	119.73	121.00	118.76	120.75
5729	NYSE	TYL	Fri, Feb 27, 2015	119.29	120.53	118.70	119.37
5728	NYSE	TYL	Thu, Feb 26, 2015	119.00	120.09	118.65	119.97
5727	NYSE	TYL	Wed, Feb 25, 2015	118.26	119.95	117.17	119.40
5726	NYSE	TYL	Tue, Feb 24, 2015	117.86	118.30	117.12	118.14
5725	NYSE	TYL	Mon, Feb 23, 2015	117.54	117.73	115.58	117.66
5724	NYSE	TYL	Fri, Feb 20, 2015	116.64	118.54	115.51	118.07
5723	NYSE	TYL	Thu, Feb 19, 2015	115.02	117.53	114.52	116.43
5722	NYSE	TYL	Wed, Feb 18, 2015	114.81	116.56	114.42	115.76
5721	NYSE	TYL	Tue, Feb 17, 2015	115.95	116.57	114.64	115.34
5720	NYSE	TYL	Fri, Feb 13, 2015	115.03	116.50	113.46	116.28
5719	NYSE	TYL	Thu, Feb 12, 2015	113.79	115.07	113.27	114.92
5718	NYSE	TYL	Wed, Feb 11, 2015	114.20	114.44	112.11	112.61
5717	NYSE	TYL	Tue, Feb 10, 2015	115.00	115.00	109.82	114.57
5716	NYSE	TYL	Mon, Feb 9, 2015	113.39	114.89	111.07	114.29
5715	NYSE	TYL	Fri, Feb 6, 2015	114.37	116.48	113.48	114.90
5714	NYSE	TYL	Thu, Feb 5, 2015	110.75	115.99	110.10	114.03
5713	NYSE	TYL	Wed, Feb 4, 2015	109.07	110.62	108.76	110.03
5712	NYSE	TYL	Tue, Feb 3, 2015	108.59	110.36	107.37	109.92
5711	NYSE	TYL	Mon, Feb 2, 2015	106.26	108.97	103.18	108.46
5710	NYSE	TYL	Fri, Jan 30, 2015	109.39	109.70	105.82	106.08
5709	NYSE	TYL	Thu, Jan 29, 2015	108.79	110.68	106.92	110.50
5708	NYSE	TYL	Wed, Jan 28, 2015	110.69	111.05	108.09	108.82
5707	NYSE	TYL	Tue, Jan 27, 2015	109.70	111.00	107.69	110.10
5706	NYSE	TYL	Mon, Jan 26, 2015	111.16	111.75	108.72	111.19
5705	NYSE	TYL	Fri, Jan 23, 2015	109.51	112.29	109.10	111.17
5704	NYSE	TYL	Thu, Jan 22, 2015	107.78	109.63	104.94	109.51
5703	NYSE	TYL	Wed, Jan 21, 2015	108.13	109.58	106.17	106.90
5702	NYSE	TYL	Tue, Jan 20, 2015	108.60	110.23	106.73	108.54
5701	NYSE	TYL	Fri, Jan 16, 2015	103.52	108.76	103.52	108.44
5700	NYSE	TYL	Thu, Jan 15, 2015	109.28	109.28	104.07	104.17
5699	NYSE	TYL	Wed, Jan 14, 2015	107.37	109.72	107.13	108.69
5698	NYSE	TYL	Tue, Jan 13, 2015	108.91	112.49	107.47	108.75
5697	NYSE	TYL	Mon, Jan 12, 2015	107.29	109.21	106.55	107.69
5696	NYSE	TYL	Fri, Jan 9, 2015	109.06	109.91	106.59	107.49
5695	NYSE	TYL	Thu, Jan 8, 2015	107.31	110.38	106.55	109.20
5694	NYSE	TYL	Wed, Jan 7, 2015	105.53	106.15	103.37	106.03
5693	NYSE	TYL	Tue, Jan 6, 2015	106.46	107.43	103.53	104.91
5692	NYSE	TYL	Mon, Jan 5, 2015	106.75	108.50	105.28	105.97
5691	NYSE	TYL	Fri, Jan 2, 2015	110.04	111.08	106.77	107.85
5690	NYSE	TYL	Wed, Dec 31, 2014	111.81	112.66	109.37	109.44
5689	NYSE	TYL	Tue, Dec 30, 2014	113.02	114.17	109.99	111.29
5688	NYSE	TYL	Mon, Dec 29, 2014	114.30	115.25	112.64	113.55
5687	NYSE	TYL	Fri, Dec 26, 2014	112.76	115.37	112.76	114.09
5686	NYSE	TYL	Wed, Dec 24, 2014	111.47	113.60	111.47	112.27
5685	NYSE	TYL	Tue, Dec 23, 2014	112.64	114.47	111.29	111.44
5684	NYSE	TYL	Mon, Dec 22, 2014	110.00	112.64	110.00	112.26
5683	NYSE	TYL	Fri, Dec 19, 2014	111.64	113.55	110.10	110.17
5682	NYSE	TYL	Thu, Dec 18, 2014	112.14	112.53	110.70	111.85
5681	NYSE	TYL	Wed, Dec 17, 2014	107.94	110.91	106.55	110.71
5680	NYSE	TYL	Tue, Dec 16, 2014	108.04	110.73	107.40	107.48
5679	NYSE	TYL	Mon, Dec 15, 2014	113.54	113.54	108.72	108.81
5678	NYSE	TYL	Fri, Dec 12, 2014	110.70	114.55	110.08	113.05
5677	NYSE	TYL	Thu, Dec 11, 2014	113.20	114.95	111.71	112.22
5676	NYSE	TYL	Wed, Dec 10, 2014	113.66	113.98	112.41	112.58
5675	NYSE	TYL	Tue, Dec 9, 2014	108.96	113.98	108.09	113.87
5674	NYSE	TYL	Mon, Dec 8, 2014	113.19	114.95	109.49	110.43
5673	NYSE	TYL	Fri, Dec 5, 2014	110.77	113.58	110.22	113.47
5672	NYSE	TYL	Thu, Dec 4, 2014	110.87	111.07	109.16	110.77
5671	NYSE	TYL	Wed, Dec 3, 2014	111.75	111.87	109.24	110.65
5670	NYSE	TYL	Tue, Dec 2, 2014	109.48	111.94	109.01	111.63
5669	NYSE	TYL	Mon, Dec 1, 2014	108.30	108.30	104.80	107.44
5668	NYSE	TYL	Fri, Nov 28, 2014	109.23	110.37	108.18	108.58
5667	NYSE	TYL	Wed, Nov 26, 2014	108.78	109.94	107.45	108.91
5666	NYSE	TYL	Tue, Nov 25, 2014	109.45	110.42	108.19	109.00
5665	NYSE	TYL	Mon, Nov 24, 2014	107.61	109.62	106.70	109.49
5664	NYSE	TYL	Fri, Nov 21, 2014	109.21	109.60	107.49	107.60
5663	NYSE	TYL	Thu, Nov 20, 2014	106.95	108.04	106.50	107.55
5662	NYSE	TYL	Wed, Nov 19, 2014	107.92	108.30	104.76	106.99
5661	NYSE	TYL	Tue, Nov 18, 2014	108.35	109.70	107.67	107.89
5660	NYSE	TYL	Mon, Nov 17, 2014	110.06	110.64	108.03	108.05
5659	NYSE	TYL	Fri, Nov 14, 2014	109.69	110.73	108.80	110.46
5658	NYSE	TYL	Thu, Nov 13, 2014	111.08	111.20	109.93	109.99
5657	NYSE	TYL	Wed, Nov 12, 2014	109.79	111.42	108.76	111.11
5656	NYSE	TYL	Tue, Nov 11, 2014	109.72	110.59	108.33	110.27
5655	NYSE	TYL	Mon, Nov 10, 2014	110.45	111.67	107.89	110.04
5654	NYSE	TYL	Fri, Nov 7, 2014	110.17	111.24	109.17	110.25
5653	NYSE	TYL	Thu, Nov 6, 2014	108.19	110.76	108.19	110.55
5652	NYSE	TYL	Wed, Nov 5, 2014	109.79	109.88	108.00	108.84
5651	NYSE	TYL	Tue, Nov 4, 2014	108.75	110.58	108.62	109.30
5650	NYSE	TYL	Mon, Nov 3, 2014	111.42	113.64	108.33	109.06
5649	NYSE	TYL	Fri, Oct 31, 2014	112.61	113.03	110.75	111.92
5648	NYSE	TYL	Thu, Oct 30, 2014	106.65	111.23	106.12	110.42
5647	NYSE	TYL	Wed, Oct 29, 2014	109.00	109.99	106.86	107.10
5646	NYSE	TYL	Tue, Oct 28, 2014	105.00	109.37	104.74	108.93
5645	NYSE	TYL	Mon, Oct 27, 2014	106.50	106.50	101.22	104.90
5644	NYSE	TYL	Fri, Oct 24, 2014	104.57	108.14	104.40	106.57
5643	NYSE	TYL	Thu, Oct 23, 2014	94.93	104.68	94.93	104.26
5642	NYSE	TYL	Wed, Oct 22, 2014	94.13	94.13	91.55	92.23
5641	NYSE	TYL	Tue, Oct 21, 2014	93.21	94.43	92.45	93.78
5640	NYSE	TYL	Mon, Oct 20, 2014	93.29	94.16	92.18	92.93
5639	NYSE	TYL	Fri, Oct 17, 2014	96.65	96.65	92.68	93.72
5638	NYSE	TYL	Thu, Oct 16, 2014	95.32	96.64	93.68	95.21
5637	NYSE	TYL	Wed, Oct 15, 2014	92.92	96.74	92.36	96.29
5636	NYSE	TYL	Tue, Oct 14, 2014	92.77	94.77	92.64	94.13
5635	NYSE	TYL	Mon, Oct 13, 2014	93.03	93.60	91.09	91.86
5634	NYSE	TYL	Fri, Oct 10, 2014	93.35	94.92	92.57	92.80
5633	NYSE	TYL	Thu, Oct 9, 2014	94.59	95.32	92.89	94.23
5632	NYSE	TYL	Wed, Oct 8, 2014	91.33	94.51	90.30	94.33
5631	NYSE	TYL	Tue, Oct 7, 2014	91.87	92.46	91.04	91.27
5630	NYSE	TYL	Mon, Oct 6, 2014	92.19	93.17	91.33	92.29
5629	NYSE	TYL	Fri, Oct 3, 2014	89.41	92.67	89.14	91.98
5628	NYSE	TYL	Thu, Oct 2, 2014	86.83	89.07	86.27	88.54
5627	NYSE	TYL	Wed, Oct 1, 2014	88.53	88.53	86.05	86.73
5626	NYSE	TYL	Tue, Sep 30, 2014	88.81	89.85	88.22	88.40
5625	NYSE	TYL	Mon, Sep 29, 2014	87.00	89.21	86.81	88.94
5624	NYSE	TYL	Fri, Sep 26, 2014	89.02	89.28	87.62	87.96
5623	NYSE	TYL	Thu, Sep 25, 2014	89.95	89.95	88.03	88.96
5622	NYSE	TYL	Wed, Sep 24, 2014	88.17	90.53	88.17	90.21
5621	NYSE	TYL	Tue, Sep 23, 2014	88.48	89.74	88.14	88.27
5620	NYSE	TYL	Mon, Sep 22, 2014	89.51	90.05	87.90	89.17
5619	NYSE	TYL	Fri, Sep 19, 2014	90.73	91.34	88.37	89.92
5618	NYSE	TYL	Thu, Sep 18, 2014	89.36	90.72	88.81	90.55
5617	NYSE	TYL	Wed, Sep 17, 2014	88.88	89.99	88.05	88.87
5616	NYSE	TYL	Tue, Sep 16, 2014	87.66	89.30	87.36	88.88
5615	NYSE	TYL	Mon, Sep 15, 2014	89.93	90.44	87.34	87.69
5614	NYSE	TYL	Fri, Sep 12, 2014	91.73	91.73	89.26	89.76
5613	NYSE	TYL	Thu, Sep 11, 2014	90.19	91.80	90.11	91.58
5612	NYSE	TYL	Wed, Sep 10, 2014	91.13	92.21	90.25	90.67
5611	NYSE	TYL	Tue, Sep 9, 2014	91.20	92.37	90.75	91.14
5610	NYSE	TYL	Mon, Sep 8, 2014	88.44	91.54	88.23	91.51
5609	NYSE	TYL	Fri, Sep 5, 2014	87.49	89.24	87.08	88.46
5608	NYSE	TYL	Thu, Sep 4, 2014	89.10	89.64	87.62	87.82
5607	NYSE	TYL	Wed, Sep 3, 2014	90.75	90.89	88.37	88.72
5606	NYSE	TYL	Tue, Sep 2, 2014	89.37	90.93	88.58	89.86
5605	NYSE	TYL	Fri, Aug 29, 2014	88.85	89.46	88.31	89.06
5604	NYSE	TYL	Thu, Aug 28, 2014	88.81	89.19	88.10	88.71
5603	NYSE	TYL	Wed, Aug 27, 2014	90.94	91.15	89.26	89.46
5602	NYSE	TYL	Tue, Aug 26, 2014	90.04	91.40	89.73	91.14
5601	NYSE	TYL	Mon, Aug 25, 2014	91.78	91.80	89.54	90.07
5600	NYSE	TYL	Fri, Aug 22, 2014	90.86	91.62	90.07	91.35
5599	NYSE	TYL	Thu, Aug 21, 2014	90.51	91.70	89.69	90.79
5598	NYSE	TYL	Wed, Aug 20, 2014	91.15	91.75	89.48	90.34
5597	NYSE	TYL	Tue, Aug 19, 2014	90.92	91.82	90.46	91.53
5596	NYSE	TYL	Mon, Aug 18, 2014	91.04	91.11	90.04	90.60
5595	NYSE	TYL	Fri, Aug 15, 2014	91.72	91.91	89.02	90.09
5594	NYSE	TYL	Thu, Aug 14, 2014	91.01	91.04	90.10	90.69
5593	NYSE	TYL	Wed, Aug 13, 2014	91.00	91.25	90.44	91.01
5592	NYSE	TYL	Tue, Aug 12, 2014	91.88	92.39	89.63	90.79
5591	NYSE	TYL	Mon, Aug 11, 2014	91.55	92.75	90.65	92.12
5590	NYSE	TYL	Fri, Aug 8, 2014	90.17	93.14	90.17	91.52
5589	NYSE	TYL	Thu, Aug 7, 2014	90.99	91.17	89.88	90.33
5588	NYSE	TYL	Wed, Aug 6, 2014	90.01	91.45	89.83	90.48
5587	NYSE	TYL	Tue, Aug 5, 2014	90.83	91.77	89.90	90.89
5586	NYSE	TYL	Mon, Aug 4, 2014	90.81	91.84	89.59	91.37
5585	NYSE	TYL	Fri, Aug 1, 2014	91.15	92.10	90.06	90.55
5584	NYSE	TYL	Thu, Jul 31, 2014	93.02	93.77	90.69	90.73
5583	NYSE	TYL	Wed, Jul 30, 2014	94.31	94.84	93.25	94.08
5582	NYSE	TYL	Tue, Jul 29, 2014	94.09	94.86	93.31	93.71
5581	NYSE	TYL	Mon, Jul 28, 2014	96.80	97.00	94.04	94.13
5580	NYSE	TYL	Fri, Jul 25, 2014	96.23	96.84	94.77	96.66
5579	NYSE	TYL	Thu, Jul 24, 2014	94.00	97.53	93.64	97.25
5578	NYSE	TYL	Wed, Jul 23, 2014	87.42	88.28	86.48	87.88
5577	NYSE	TYL	Tue, Jul 22, 2014	86.59	87.79	86.28	87.00
5576	NYSE	TYL	Mon, Jul 21, 2014	86.18	86.51	84.70	86.28
5575	NYSE	TYL	Fri, Jul 18, 2014	85.24	86.70	85.24	86.56
5574	NYSE	TYL	Thu, Jul 17, 2014	86.06	86.56	85.03	85.33
5573	NYSE	TYL	Wed, Jul 16, 2014	87.33	87.33	85.73	86.27
5572	NYSE	TYL	Tue, Jul 15, 2014	87.66	88.83	86.16	87.03
5571	NYSE	TYL	Mon, Jul 14, 2014	89.34	89.61	88.05	88.22
5570	NYSE	TYL	Fri, Jul 11, 2014	88.75	89.04	87.96	88.33
5569	NYSE	TYL	Thu, Jul 10, 2014	87.93	89.91	87.75	89.08
5568	NYSE	TYL	Wed, Jul 9, 2014	90.29	90.93	89.37	90.27
5567	NYSE	TYL	Tue, Jul 8, 2014	91.62	91.62	88.31	90.27
5566	NYSE	TYL	Mon, Jul 7, 2014	94.47	95.57	91.75	92.00
5565	NYSE	TYL	Thu, Jul 3, 2014	95.96	96.21	94.63	94.92
5564	NYSE	TYL	Wed, Jul 2, 2014	95.38	96.49	94.77	95.83
5563	NYSE	TYL	Tue, Jul 1, 2014	91.67	95.28	91.40	95.03
5562	NYSE	TYL	Mon, Jun 30, 2014	90.91	91.26	89.99	91.21
5561	NYSE	TYL	Fri, Jun 27, 2014	89.80	91.69	89.79	90.98
5560	NYSE	TYL	Thu, Jun 26, 2014	90.00	90.77	88.41	90.60
5559	NYSE	TYL	Wed, Jun 25, 2014	89.47	90.22	88.64	90.02
5558	NYSE	TYL	Tue, Jun 24, 2014	89.99	91.03	89.15	90.27
5557	NYSE	TYL	Mon, Jun 23, 2014	88.93	89.74	87.98	89.70
5556	NYSE	TYL	Fri, Jun 20, 2014	90.24	90.24	88.00	89.10
5555	NYSE	TYL	Thu, Jun 19, 2014	86.81	90.12	86.42	89.76
5554	NYSE	TYL	Wed, Jun 18, 2014	83.46	86.74	83.46	86.65
5553	NYSE	TYL	Tue, Jun 17, 2014	82.50	84.67	82.27	83.65
5552	NYSE	TYL	Mon, Jun 16, 2014	81.02	82.52	80.71	82.40
5551	NYSE	TYL	Fri, Jun 13, 2014	81.06	81.51	79.70	81.21
5550	NYSE	TYL	Thu, Jun 12, 2014	81.54	81.54	80.07	80.61
5549	NYSE	TYL	Wed, Jun 11, 2014	81.19	81.90	80.75	81.57
5548	NYSE	TYL	Tue, Jun 10, 2014	82.60	83.00	81.05	81.68
5547	NYSE	TYL	Mon, Jun 9, 2014	82.35	83.12	81.27	83.00
5546	NYSE	TYL	Fri, Jun 6, 2014	80.47	82.78	80.11	82.60
5545	NYSE	TYL	Thu, Jun 5, 2014	78.08	79.95	77.80	79.87
5544	NYSE	TYL	Wed, Jun 4, 2014	77.57	78.38	76.77	78.08
5543	NYSE	TYL	Tue, Jun 3, 2014	77.62	78.35	77.09	77.92
5542	NYSE	TYL	Mon, Jun 2, 2014	78.05	78.45	77.15	78.00
5541	NYSE	TYL	Fri, May 30, 2014	78.92	79.25	77.44	78.13
5540	NYSE	TYL	Thu, May 29, 2014	80.41	80.75	79.76	80.30
5539	NYSE	TYL	Wed, May 28, 2014	81.27	81.80	79.59	79.98
5538	NYSE	TYL	Tue, May 27, 2014	81.27	81.80	80.57	81.56
5537	NYSE	TYL	Fri, May 23, 2014	79.82	80.87	79.30	80.62
5536	NYSE	TYL	Thu, May 22, 2014	79.04	80.54	78.32	80.01
5535	NYSE	TYL	Wed, May 21, 2014	78.27	79.15	77.99	78.68
5534	NYSE	TYL	Tue, May 20, 2014	78.38	78.81	77.26	78.12
5533	NYSE	TYL	Mon, May 19, 2014	77.79	79.57	77.79	78.82
5532	NYSE	TYL	Fri, May 16, 2014	76.73	78.15	76.60	78.13
5531	NYSE	TYL	Thu, May 15, 2014	76.69	77.04	75.39	76.81
5530	NYSE	TYL	Wed, May 14, 2014	78.02	78.47	76.90	77.19
5529	NYSE	TYL	Tue, May 13, 2014	80.17	80.17	77.75	78.02
5528	NYSE	TYL	Mon, May 12, 2014	77.64	80.57	77.52	80.36
5527	NYSE	TYL	Fri, May 9, 2014	75.65	77.50	75.60	77.40
5526	NYSE	TYL	Thu, May 8, 2014	76.96	78.00	75.53	76.12
5525	NYSE	TYL	Wed, May 7, 2014	78.95	79.49	76.10	76.91
5524	NYSE	TYL	Tue, May 6, 2014	80.84	81.29	78.40	78.49
5523	NYSE	TYL	Mon, May 5, 2014	80.98	81.94	80.09	81.22
5522	NYSE	TYL	Fri, May 2, 2014	81.67	82.73	81.46	81.58
5521	NYSE	TYL	Thu, May 1, 2014	81.94	82.90	80.77	81.63
5520	NYSE	TYL	Wed, Apr 30, 2014	79.50	82.09	79.18	81.65
5519	NYSE	TYL	Tue, Apr 29, 2014	77.90	79.89	77.64	79.69
5518	NYSE	TYL	Mon, Apr 28, 2014	77.94	78.85	76.37	77.53
5517	NYSE	TYL	Fri, Apr 25, 2014	76.62	80.22	76.58	77.23
5516	NYSE	TYL	Thu, Apr 24, 2014	82.00	82.15	75.61	77.17
5515	NYSE	TYL	Wed, Apr 23, 2014	79.62	79.99	78.40	78.43
5514	NYSE	TYL	Tue, Apr 22, 2014	78.49	80.36	78.45	80.02
5513	NYSE	TYL	Mon, Apr 21, 2014	79.12	79.12	77.43	78.26
5512	NYSE	TYL	Thu, Apr 17, 2014	78.19	79.66	77.31	79.02
5511	NYSE	TYL	Wed, Apr 16, 2014	77.69	78.35	75.76	78.20
5510	NYSE	TYL	Tue, Apr 15, 2014	76.55	77.57	74.71	77.02
5509	NYSE	TYL	Mon, Apr 14, 2014	76.81	77.19	75.50	76.25
5508	NYSE	TYL	Fri, Apr 11, 2014	75.85	78.17	75.17	76.00
5507	NYSE	TYL	Thu, Apr 10, 2014	81.21	81.24	74.37	76.12
5506	NYSE	TYL	Wed, Apr 9, 2014	81.29	81.49	79.94	81.45
5505	NYSE	TYL	Tue, Apr 8, 2014	79.16	81.80	78.45	81.36
5504	NYSE	TYL	Mon, Apr 7, 2014	79.79	80.74	78.34	78.90
5503	NYSE	TYL	Fri, Apr 4, 2014	85.16	85.16	79.70	80.00
5502	NYSE	TYL	Thu, Apr 3, 2014	85.55	86.09	83.98	84.26
5501	NYSE	TYL	Wed, Apr 2, 2014	86.78	86.78	85.06	85.63
5500	NYSE	TYL	Tue, Apr 1, 2014	83.72	86.44	82.61	86.35
5499	NYSE	TYL	Mon, Mar 31, 2014	82.87	84.69	81.54	83.68
5498	NYSE	TYL	Fri, Mar 28, 2014	86.25	86.77	82.51	82.77
5497	NYSE	TYL	Thu, Mar 27, 2014	87.05	87.50	84.65	86.24
5496	NYSE	TYL	Wed, Mar 26, 2014	89.67	89.97	87.35	87.37
5495	NYSE	TYL	Tue, Mar 25, 2014	89.61	90.58	88.10	88.81
5494	NYSE	TYL	Mon, Mar 24, 2014	91.27	91.27	87.95	88.69
5493	NYSE	TYL	Fri, Mar 21, 2014	92.00	92.50	90.54	91.15
5492	NYSE	TYL	Thu, Mar 20, 2014	90.66	92.13	90.28	91.63
5491	NYSE	TYL	Wed, Mar 19, 2014	92.19	92.98	89.81	90.83
5490	NYSE	TYL	Tue, Mar 18, 2014	90.90	93.00	90.53	92.17
5489	NYSE	TYL	Mon, Mar 17, 2014	90.83	91.58	90.08	91.01
5488	NYSE	TYL	Fri, Mar 14, 2014	89.32	90.75	88.76	89.87
5487	NYSE	TYL	Thu, Mar 13, 2014	90.29	90.29	89.07	89.66
5486	NYSE	TYL	Wed, Mar 12, 2014	90.04	90.56	88.23	90.07
5485	NYSE	TYL	Tue, Mar 11, 2014	91.83	92.18	89.66	90.19
5484	NYSE	TYL	Mon, Mar 10, 2014	92.31	93.15	91.26	91.92
5483	NYSE	TYL	Fri, Mar 7, 2014	93.57	93.60	92.18	92.50
5482	NYSE	TYL	Thu, Mar 6, 2014	94.26	94.26	92.99	93.19
5481	NYSE	TYL	Wed, Mar 5, 2014	94.29	94.78	93.78	94.26
5480	NYSE	TYL	Tue, Mar 4, 2014	94.72	97.00	94.18	94.81
5479	NYSE	TYL	Mon, Mar 3, 2014	93.73	93.73	90.60	92.83
5478	NYSE	TYL	Fri, Feb 28, 2014	94.81	95.85	92.73	93.78
5477	NYSE	TYL	Thu, Feb 27, 2014	94.05	94.50	92.38	94.50
5476	NYSE	TYL	Wed, Feb 26, 2014	94.27	95.60	94.05	94.48
5475	NYSE	TYL	Tue, Feb 25, 2014	97.64	97.70	94.38	94.57
5474	NYSE	TYL	Mon, Feb 24, 2014	98.00	99.71	97.80	97.80
5473	NYSE	TYL	Fri, Feb 21, 2014	97.85	98.62	97.48	98.04
5472	NYSE	TYL	Thu, Feb 20, 2014	95.60	97.91	94.58	97.41
5471	NYSE	TYL	Wed, Feb 19, 2014	95.23	96.81	95.12	95.60
5470	NYSE	TYL	Tue, Feb 18, 2014	94.05	96.50	94.05	95.75
5469	NYSE	TYL	Fri, Feb 14, 2014	94.58	95.04	93.76	94.20
5468	NYSE	TYL	Thu, Feb 13, 2014	91.80	94.60	91.56	94.57
5467	NYSE	TYL	Wed, Feb 12, 2014	90.40	92.71	89.80	91.94
5466	NYSE	TYL	Tue, Feb 11, 2014	90.00	90.86	89.02	90.05
5465	NYSE	TYL	Mon, Feb 10, 2014	91.77	91.77	89.44	90.19
5464	NYSE	TYL	Fri, Feb 7, 2014	93.32	93.98	91.98	92.01
5463	NYSE	TYL	Thu, Feb 6, 2014	96.56	97.49	87.22	93.11
5462	NYSE	TYL	Wed, Feb 5, 2014	101.65	103.07	99.51	102.55
5461	NYSE	TYL	Tue, Feb 4, 2014	102.90	103.75	101.13	101.89
5460	NYSE	TYL	Mon, Feb 3, 2014	105.46	106.31	100.73	102.24
5459	NYSE	TYL	Fri, Jan 31, 2014	103.57	106.37	103.57	105.45
5458	NYSE	TYL	Thu, Jan 30, 2014	105.08	107.50	104.55	106.04
5457	NYSE	TYL	Wed, Jan 29, 2014	104.90	107.00	103.82	104.19
5456	NYSE	TYL	Tue, Jan 28, 2014	104.00	106.11	103.56	106.07
5455	NYSE	TYL	Mon, Jan 27, 2014	103.67	107.04	103.27	103.80
5454	NYSE	TYL	Fri, Jan 24, 2014	103.87	104.13	101.66	102.26
5453	NYSE	TYL	Thu, Jan 23, 2014	104.75	104.96	103.55	104.86
5452	NYSE	TYL	Wed, Jan 22, 2014	103.64	105.91	103.40	105.32
5451	NYSE	TYL	Tue, Jan 21, 2014	105.85	106.06	103.96	104.14
5450	NYSE	TYL	Fri, Jan 17, 2014	105.67	106.01	104.15	104.69
5449	NYSE	TYL	Thu, Jan 16, 2014	103.60	107.75	103.60	106.07
5448	NYSE	TYL	Wed, Jan 15, 2014	104.52	107.99	104.52	107.61
5447	NYSE	TYL	Tue, Jan 14, 2014	100.76	104.03	100.76	104.02
5446	NYSE	TYL	Mon, Jan 13, 2014	102.30	103.41	99.83	100.55
5445	NYSE	TYL	Fri, Jan 10, 2014	102.33	102.80	101.44	102.65
5444	NYSE	TYL	Thu, Jan 9, 2014	101.55	103.20	101.00	102.05
5443	NYSE	TYL	Wed, Jan 8, 2014	102.34	103.07	99.82	101.48
5442	NYSE	TYL	Tue, Jan 7, 2014	101.82	103.94	101.82	102.39
5441	NYSE	TYL	Mon, Jan 6, 2014	102.81	103.41	101.13	101.73
5440	NYSE	TYL	Fri, Jan 3, 2014	101.28	102.37	100.95	102.29
5439	NYSE	TYL	Thu, Jan 2, 2014	102.09	102.44	99.78	101.29
5438	NYSE	TYL	Tue, Dec 31, 2013	101.87	102.97	101.61	102.13
5437	NYSE	TYL	Mon, Dec 30, 2013	103.84	104.03	101.60	101.95
5436	NYSE	TYL	Fri, Dec 27, 2013	104.86	105.25	103.40	104.12
5435	NYSE	TYL	Thu, Dec 26, 2013	104.50	105.74	103.99	104.15
5434	NYSE	TYL	Tue, Dec 24, 2013	104.24	104.98	103.76	104.38
5433	NYSE	TYL	Mon, Dec 23, 2013	105.00	105.40	102.91	103.82
5432	NYSE	TYL	Fri, Dec 20, 2013	101.71	104.67	101.04	104.62
5431	NYSE	TYL	Thu, Dec 19, 2013	103.65	103.94	101.40	101.52
5430	NYSE	TYL	Wed, Dec 18, 2013	101.88	103.67	100.79	103.65
5429	NYSE	TYL	Tue, Dec 17, 2013	102.55	102.55	100.75	101.95
5428	NYSE	TYL	Mon, Dec 16, 2013	100.63	102.71	100.53	102.20
5427	NYSE	TYL	Fri, Dec 13, 2013	100.38	101.35	99.94	100.43
5426	NYSE	TYL	Thu, Dec 12, 2013	99.80	101.09	99.60	99.88
5425	NYSE	TYL	Wed, Dec 11, 2013	100.28	100.73	98.62	99.50
5424	NYSE	TYL	Tue, Dec 10, 2013	100.50	100.69	99.53	99.84
5423	NYSE	TYL	Mon, Dec 9, 2013	102.11	102.89	100.33	100.45
5422	NYSE	TYL	Fri, Dec 6, 2013	102.02	102.38	100.06	101.72
5421	NYSE	TYL	Thu, Dec 5, 2013	100.00	101.94	99.66	100.94
5420	NYSE	TYL	Wed, Dec 4, 2013	101.08	102.54	98.96	100.20
5419	NYSE	TYL	Tue, Dec 3, 2013	100.63	102.79	100.63	101.80
5418	NYSE	TYL	Mon, Dec 2, 2013	102.41	102.41	100.54	101.04
5417	NYSE	TYL	Fri, Nov 29, 2013	103.43	104.32	102.55	102.61
5416	NYSE	TYL	Wed, Nov 27, 2013	102.00	103.40	101.63	102.75
5415	NYSE	TYL	Tue, Nov 26, 2013	101.60	102.50	99.97	102.00
5414	NYSE	TYL	Mon, Nov 25, 2013	102.06	102.45	100.83	101.37
5413	NYSE	TYL	Fri, Nov 22, 2013	102.14	102.76	101.21	102.02
5412	NYSE	TYL	Thu, Nov 21, 2013	99.95	101.80	99.49	101.16
5411	NYSE	TYL	Wed, Nov 20, 2013	99.97	100.26	99.02	99.51
5410	NYSE	TYL	Tue, Nov 19, 2013	98.05	101.69	97.19	99.51
5409	NYSE	TYL	Mon, Nov 18, 2013	98.12	98.60	96.91	97.71
5408	NYSE	TYL	Fri, Nov 15, 2013	97.60	98.25	96.53	98.02
5407	NYSE	TYL	Thu, Nov 14, 2013	97.55	97.99	96.89	97.74
5406	NYSE	TYL	Wed, Nov 13, 2013	95.19	97.90	95.00	97.79
5405	NYSE	TYL	Tue, Nov 12, 2013	95.14	96.40	94.75	96.12
5404	NYSE	TYL	Mon, Nov 11, 2013	94.99	95.61	93.42	95.22
5403	NYSE	TYL	Fri, Nov 8, 2013	92.23	97.45	92.23	95.26
5402	NYSE	TYL	Thu, Nov 7, 2013	95.99	96.42	92.21	92.32
5401	NYSE	TYL	Wed, Nov 6, 2013	97.20	97.60	95.13	95.82
5400	NYSE	TYL	Tue, Nov 5, 2013	97.24	97.69	96.06	96.53
5399	NYSE	TYL	Mon, Nov 4, 2013	94.89	98.24	94.35	98.02
5398	NYSE	TYL	Fri, Nov 1, 2013	96.52	96.63	94.16	94.51
5397	NYSE	TYL	Thu, Oct 31, 2013	97.42	98.14	96.26	96.71
5396	NYSE	TYL	Wed, Oct 30, 2013	98.94	99.35	97.16	97.35
5395	NYSE	TYL	Tue, Oct 29, 2013	99.03	99.50	97.01	98.86
5394	NYSE	TYL	Mon, Oct 28, 2013	99.55	100.43	97.99	99.04
5393	NYSE	TYL	Fri, Oct 25, 2013	101.52	103.22	98.38	99.18
5392	NYSE	TYL	Thu, Oct 24, 2013	93.00	104.08	92.89	100.88
5391	NYSE	TYL	Wed, Oct 23, 2013	92.45	92.54	90.77	91.83
5390	NYSE	TYL	Tue, Oct 22, 2013	93.35	94.04	92.39	92.78
5389	NYSE	TYL	Mon, Oct 21, 2013	93.41	94.29	92.35	92.68
5388	NYSE	TYL	Fri, Oct 18, 2013	92.94	94.12	92.40	93.55
5387	NYSE	TYL	Thu, Oct 17, 2013	90.02	91.95	89.75	91.95
5386	NYSE	TYL	Wed, Oct 16, 2013	89.68	90.64	89.68	90.32
5385	NYSE	TYL	Tue, Oct 15, 2013	90.11	90.38	88.92	89.22
5384	NYSE	TYL	Mon, Oct 14, 2013	89.07	90.71	88.62	90.60
5383	NYSE	TYL	Fri, Oct 11, 2013	86.13	89.51	86.13	89.28
5382	NYSE	TYL	Thu, Oct 10, 2013	85.20	87.07	85.20	86.57
5381	NYSE	TYL	Wed, Oct 9, 2013	84.82	84.94	83.25	84.14
5380	NYSE	TYL	Tue, Oct 8, 2013	87.33	87.43	84.42	84.68
5379	NYSE	TYL	Mon, Oct 7, 2013	87.42	88.80	87.08	87.10
5378	NYSE	TYL	Fri, Oct 4, 2013	87.02	88.82	87.00	88.39
5377	NYSE	TYL	Thu, Oct 3, 2013	88.48	88.48	86.60	87.23
5376	NYSE	TYL	Wed, Oct 2, 2013	88.45	88.88	88.03	88.47
5375	NYSE	TYL	Tue, Oct 1, 2013	87.67	89.40	87.56	89.40
5374	NYSE	TYL	Mon, Sep 30, 2013	86.77	87.71	85.97	87.47
5373	NYSE	TYL	Fri, Sep 27, 2013	87.35	87.79	87.08	87.42
5372	NYSE	TYL	Thu, Sep 26, 2013	87.41	88.30	87.41	87.79
5371	NYSE	TYL	Wed, Sep 25, 2013	87.72	88.32	87.25	87.25
5370	NYSE	TYL	Tue, Sep 24, 2013	86.50	88.68	86.12	87.87
5369	NYSE	TYL	Mon, Sep 23, 2013	85.10	86.92	84.78	86.69
5368	NYSE	TYL	Fri, Sep 20, 2013	84.98	85.45	84.15	85.10
5367	NYSE	TYL	Thu, Sep 19, 2013	81.91	84.65	81.15	84.49
5366	NYSE	TYL	Wed, Sep 18, 2013	80.11	81.56	80.00	81.51
5365	NYSE	TYL	Tue, Sep 17, 2013	79.88	80.44	79.60	80.30
5364	NYSE	TYL	Mon, Sep 16, 2013	80.19	81.15	79.88	80.04
5363	NYSE	TYL	Fri, Sep 13, 2013	80.18	80.45	79.19	79.50
5362	NYSE	TYL	Thu, Sep 12, 2013	80.69	81.93	79.86	79.87
5361	NYSE	TYL	Wed, Sep 11, 2013	79.95	80.84	79.42	80.46
5360	NYSE	TYL	Tue, Sep 10, 2013	79.20	80.03	78.76	79.97
5359	NYSE	TYL	Mon, Sep 9, 2013	77.44	78.93	76.95	78.63
5358	NYSE	TYL	Fri, Sep 6, 2013	77.80	77.80	75.82	77.13
5357	NYSE	TYL	Thu, Sep 5, 2013	77.20	78.08	76.83	77.80
5356	NYSE	TYL	Wed, Sep 4, 2013	76.11	77.03	75.91	77.00
5355	NYSE	TYL	Tue, Sep 3, 2013	74.70	76.00	74.70	75.99
5354	NYSE	TYL	Fri, Aug 30, 2013	74.40	74.78	73.62	73.89
5353	NYSE	TYL	Thu, Aug 29, 2013	73.44	74.63	73.44	74.56
5352	NYSE	TYL	Wed, Aug 28, 2013	73.32	74.18	72.30	73.62
5351	NYSE	TYL	Tue, Aug 27, 2013	74.11	74.91	73.14	73.33
5350	NYSE	TYL	Mon, Aug 26, 2013	75.28	75.95	74.55	75.21
5349	NYSE	TYL	Fri, Aug 23, 2013	75.39	75.50	74.95	75.31
5348	NYSE	TYL	Thu, Aug 22, 2013	74.72	75.50	74.72	75.39
5347	NYSE	TYL	Wed, Aug 21, 2013	73.84	75.18	73.84	74.41
5346	NYSE	TYL	Tue, Aug 20, 2013	72.88	74.30	72.88	74.18
5345	NYSE	TYL	Mon, Aug 19, 2013	73.12	73.79	72.74	72.76
5344	NYSE	TYL	Fri, Aug 16, 2013	72.85	74.12	72.31	73.23
5343	NYSE	TYL	Thu, Aug 15, 2013	74.26	74.29	73.21	73.25
5342	NYSE	TYL	Wed, Aug 14, 2013	75.13	75.40	75.08	75.17
5341	NYSE	TYL	Tue, Aug 13, 2013	75.75	75.79	74.89	75.26
5340	NYSE	TYL	Mon, Aug 12, 2013	74.70	75.80	74.70	75.79
5339	NYSE	TYL	Fri, Aug 9, 2013	75.46	75.62	74.97	75.27
5338	NYSE	TYL	Thu, Aug 8, 2013	75.11	78.86	74.90	75.46
5337	NYSE	TYL	Wed, Aug 7, 2013	74.81	75.24	74.34	74.68
5336	NYSE	TYL	Tue, Aug 6, 2013	75.63	75.63	74.25	75.16
5335	NYSE	TYL	Mon, Aug 5, 2013	75.63	76.00	75.09	75.80
5334	NYSE	TYL	Fri, Aug 2, 2013	75.92	75.92	75.26	75.68
5333	NYSE	TYL	Thu, Aug 1, 2013	75.21	75.81	74.98	75.64
5332	NYSE	TYL	Wed, Jul 31, 2013	75.25	75.55	74.59	74.62
5331	NYSE	TYL	Tue, Jul 30, 2013	75.18	75.60	74.74	75.01
5330	NYSE	TYL	Mon, Jul 29, 2013	77.19	77.51	75.09	75.16
5329	NYSE	TYL	Fri, Jul 26, 2013	78.55	78.99	76.69	77.51
5328	NYSE	TYL	Thu, Jul 25, 2013	75.00	78.92	69.30	78.74
5327	NYSE	TYL	Wed, Jul 24, 2013	76.93	77.32	76.37	76.55
5326	NYSE	TYL	Tue, Jul 23, 2013	78.21	78.59	76.79	76.80
5325	NYSE	TYL	Mon, Jul 22, 2013	77.45	78.32	77.09	77.79
5324	NYSE	TYL	Fri, Jul 19, 2013	76.29	77.29	75.95	77.08
5323	NYSE	TYL	Thu, Jul 18, 2013	75.51	76.40	75.48	76.36
5322	NYSE	TYL	Wed, Jul 17, 2013	74.94	75.40	74.61	75.32
5321	NYSE	TYL	Tue, Jul 16, 2013	75.04	75.04	74.31	74.78
5320	NYSE	TYL	Mon, Jul 15, 2013	75.70	76.09	74.79	75.20
5319	NYSE	TYL	Fri, Jul 12, 2013	75.17	76.12	74.90	75.78
5318	NYSE	TYL	Thu, Jul 11, 2013	73.55	75.42	73.45	75.39
5317	NYSE	TYL	Wed, Jul 10, 2013	72.03	72.91	72.00	72.79
5316	NYSE	TYL	Tue, Jul 9, 2013	72.44	72.59	71.95	72.25
5315	NYSE	TYL	Mon, Jul 8, 2013	71.41	72.15	71.39	72.02
5314	NYSE	TYL	Fri, Jul 5, 2013	71.07	71.34	70.42	71.10
5313	NYSE	TYL	Wed, Jul 3, 2013	69.51	70.56	69.31	70.41
5312	NYSE	TYL	Tue, Jul 2, 2013	70.16	70.88	69.65	69.97
5311	NYSE	TYL	Mon, Jul 1, 2013	69.30	70.19	68.60	69.96
5310	NYSE	TYL	Fri, Jun 28, 2013	69.01	69.77	68.49	68.55
5309	NYSE	TYL	Thu, Jun 27, 2013	68.65	69.23	68.48	69.11
5308	NYSE	TYL	Wed, Jun 26, 2013	68.47	69.13	68.20	68.29
5307	NYSE	TYL	Tue, Jun 25, 2013	68.21	68.21	67.37	67.92
5306	NYSE	TYL	Mon, Jun 24, 2013	67.32	68.23	66.89	67.69
5305	NYSE	TYL	Fri, Jun 21, 2013	68.29	68.52	67.25	68.14
5304	NYSE	TYL	Thu, Jun 20, 2013	68.50	69.12	67.89	68.02
5303	NYSE	TYL	Wed, Jun 19, 2013	70.08	70.32	69.22	69.28
5302	NYSE	TYL	Tue, Jun 18, 2013	70.00	70.49	69.80	70.04
5301	NYSE	TYL	Mon, Jun 17, 2013	68.63	70.19	68.44	69.89
5300	NYSE	TYL	Fri, Jun 14, 2013	67.93	68.21	67.27	68.17
5299	NYSE	TYL	Thu, Jun 13, 2013	67.33	67.96	66.65	67.82
5298	NYSE	TYL	Wed, Jun 12, 2013	68.86	68.86	67.42	67.60
5297	NYSE	TYL	Tue, Jun 11, 2013	68.65	69.23	68.24	68.42
5296	NYSE	TYL	Mon, Jun 10, 2013	70.10	70.10	69.10	69.29
5295	NYSE	TYL	Fri, Jun 7, 2013	69.78	69.95	69.27	69.72
5294	NYSE	TYL	Thu, Jun 6, 2013	69.11	69.60	68.50	69.35
5293	NYSE	TYL	Wed, Jun 5, 2013	70.14	70.47	68.76	69.06
5292	NYSE	TYL	Tue, Jun 4, 2013	69.79	70.49	69.18	70.15
5291	NYSE	TYL	Mon, Jun 3, 2013	68.98	69.79	68.27	69.62
5290	NYSE	TYL	Fri, May 31, 2013	69.56	70.31	68.83	69.01
5289	NYSE	TYL	Thu, May 30, 2013	67.76	70.26	67.75	69.91
5288	NYSE	TYL	Wed, May 29, 2013	67.75	67.83	66.59	67.69
5287	NYSE	TYL	Tue, May 28, 2013	68.00	68.50	67.57	68.12
5286	NYSE	TYL	Fri, May 24, 2013	66.45	67.38	66.10	67.19
5285	NYSE	TYL	Thu, May 23, 2013	66.39	67.49	66.39	66.85
5284	NYSE	TYL	Wed, May 22, 2013	67.44	67.86	66.13	66.83
5283	NYSE	TYL	Tue, May 21, 2013	67.51	67.71	66.93	67.56
5282	NYSE	TYL	Mon, May 20, 2013	68.63	68.77	67.44	67.65
5281	NYSE	TYL	Fri, May 17, 2013	68.50	68.63	67.81	68.63
5280	NYSE	TYL	Thu, May 16, 2013	67.21	68.34	67.06	68.03
5279	NYSE	TYL	Wed, May 15, 2013	65.54	67.25	65.47	67.17
5278	NYSE	TYL	Tue, May 14, 2013	65.00	65.87	64.91	65.83
5277	NYSE	TYL	Mon, May 13, 2013	64.60	65.27	64.49	64.94
5276	NYSE	TYL	Fri, May 10, 2013	65.00	65.66	64.59	65.00
5275	NYSE	TYL	Thu, May 9, 2013	65.53	65.53	64.70	64.95
5274	NYSE	TYL	Wed, May 8, 2013	65.39	65.67	64.96	65.43
5273	NYSE	TYL	Tue, May 7, 2013	63.72	65.44	63.72	65.39
5272	NYSE	TYL	Mon, May 6, 2013	64.22	64.30	63.19	63.71
5271	NYSE	TYL	Fri, May 3, 2013	64.05	65.27	63.83	64.01
5270	NYSE	TYL	Thu, May 2, 2013	62.72	63.76	62.59	63.58
5269	NYSE	TYL	Wed, May 1, 2013	62.85	63.59	62.45	62.46
5268	NYSE	TYL	Tue, Apr 30, 2013	63.38	63.49	62.85	63.24
5267	NYSE	TYL	Mon, Apr 29, 2013	62.07	63.91	62.07	63.79
5266	NYSE	TYL	Fri, Apr 26, 2013	62.75	62.75	61.84	62.05
5265	NYSE	TYL	Thu, Apr 25, 2013	59.52	63.25	59.52	62.63
5264	NYSE	TYL	Wed, Apr 24, 2013	58.86	59.24	58.46	58.87
5263	NYSE	TYL	Tue, Apr 23, 2013	58.48	59.25	58.27	59.06
5262	NYSE	TYL	Mon, Apr 22, 2013	58.78	58.78	57.23	58.16
5261	NYSE	TYL	Fri, Apr 19, 2013	57.49	59.19	57.14	58.50
5260	NYSE	TYL	Thu, Apr 18, 2013	57.54	58.32	57.21	57.49
5259	NYSE	TYL	Wed, Apr 17, 2013	58.48	58.67	57.00	57.33
5258	NYSE	TYL	Tue, Apr 16, 2013	57.50	59.04	57.34	58.97
5257	NYSE	TYL	Mon, Apr 15, 2013	59.11	59.51	57.16	57.26
5256	NYSE	TYL	Fri, Apr 12, 2013	59.41	59.75	58.56	59.46
5255	NYSE	TYL	Thu, Apr 11, 2013	59.99	60.11	59.56	59.64
5254	NYSE	TYL	Wed, Apr 10, 2013	58.20	60.10	58.20	60.01
5253	NYSE	TYL	Tue, Apr 9, 2013	59.55	59.75	58.07	58.16
5252	NYSE	TYL	Mon, Apr 8, 2013	59.07	59.65	58.66	59.52
5251	NYSE	TYL	Fri, Apr 5, 2013	58.84	59.22	58.65	58.89
5250	NYSE	TYL	Thu, Apr 4, 2013	59.56	59.89	59.36	59.87
5249	NYSE	TYL	Wed, Apr 3, 2013	60.45	60.69	59.59	59.75
5248	NYSE	TYL	Tue, Apr 2, 2013	60.46	61.05	60.11	60.38
5247	NYSE	TYL	Mon, Apr 1, 2013	61.18	61.33	59.50	60.16
5246	NYSE	TYL	Thu, Mar 28, 2013	60.45	61.60	60.06	61.26
5245	NYSE	TYL	Wed, Mar 27, 2013	59.71	60.37	59.31	60.37
5244	NYSE	TYL	Tue, Mar 26, 2013	59.74	59.95	59.50	59.95
5243	NYSE	TYL	Mon, Mar 25, 2013	58.86	59.79	58.74	59.42
5242	NYSE	TYL	Fri, Mar 22, 2013	58.36	58.89	57.96	58.55
5241	NYSE	TYL	Thu, Mar 21, 2013	57.71	58.33	57.65	57.95
5240	NYSE	TYL	Wed, Mar 20, 2013	58.66	59.01	57.87	58.19
5239	NYSE	TYL	Tue, Mar 19, 2013	58.56	59.11	58.10	58.41
5238	NYSE	TYL	Mon, Mar 18, 2013	57.65	58.87	57.55	58.49
5237	NYSE	TYL	Fri, Mar 15, 2013	58.54	58.85	58.21	58.30
5236	NYSE	TYL	Thu, Mar 14, 2013	58.47	58.77	58.22	58.39
5235	NYSE	TYL	Wed, Mar 13, 2013	58.56	58.70	58.15	58.42
5234	NYSE	TYL	Tue, Mar 12, 2013	58.35	58.84	58.00	58.54
5233	NYSE	TYL	Mon, Mar 11, 2013	59.49	59.67	58.27	58.62
5232	NYSE	TYL	Fri, Mar 8, 2013	59.47	59.86	58.80	59.84
5231	NYSE	TYL	Thu, Mar 7, 2013	58.39	59.02	58.15	59.02
5230	NYSE	TYL	Wed, Mar 6, 2013	58.85	59.12	57.98	58.34
5229	NYSE	TYL	Tue, Mar 5, 2013	58.34	59.02	58.23	58.57
5228	NYSE	TYL	Mon, Mar 4, 2013	57.36	58.20	57.36	58.12
5227	NYSE	TYL	Fri, Mar 1, 2013	56.10	57.74	55.99	57.55
5226	NYSE	TYL	Thu, Feb 28, 2013	56.62	57.36	56.23	56.40
5225	NYSE	TYL	Wed, Feb 27, 2013	56.10	56.93	55.85	56.53
5224	NYSE	TYL	Tue, Feb 26, 2013	55.78	56.43	55.74	56.03
5223	NYSE	TYL	Mon, Feb 25, 2013	56.50	56.73	55.63	55.68
5222	NYSE	TYL	Fri, Feb 22, 2013	55.41	56.32	55.31	56.32
5221	NYSE	TYL	Thu, Feb 21, 2013	55.57	56.19	54.94	55.02
5220	NYSE	TYL	Wed, Feb 20, 2013	55.75	56.24	55.49	55.50
5219	NYSE	TYL	Tue, Feb 19, 2013	55.66	55.75	55.26	55.70
5218	NYSE	TYL	Fri, Feb 15, 2013	54.92	55.80	54.81	55.39
5217	NYSE	TYL	Thu, Feb 14, 2013	55.07	55.45	54.83	55.07
5216	NYSE	TYL	Wed, Feb 13, 2013	54.21	55.25	54.21	55.23
5215	NYSE	TYL	Tue, Feb 12, 2013	54.14	54.79	53.93	54.32
5214	NYSE	TYL	Mon, Feb 11, 2013	54.05	54.74	53.93	54.45
5213	NYSE	TYL	Fri, Feb 8, 2013	54.99	55.50	54.54	54.80
5212	NYSE	TYL	Thu, Feb 7, 2013	54.72	55.96	54.62	54.86
5211	NYSE	TYL	Wed, Feb 6, 2013	53.64	54.25	53.31	54.22
5210	NYSE	TYL	Tue, Feb 5, 2013	53.22	54.00	53.22	53.75
5209	NYSE	TYL	Mon, Feb 4, 2013	53.74	54.04	53.00	53.12
5208	NYSE	TYL	Fri, Feb 1, 2013	54.29	54.50	53.61	53.90
5207	NYSE	TYL	Thu, Jan 31, 2013	53.76	54.18	53.51	54.05
5206	NYSE	TYL	Wed, Jan 30, 2013	53.68	54.11	53.54	53.88
5205	NYSE	TYL	Tue, Jan 29, 2013	53.84	54.00	53.38	53.69
5204	NYSE	TYL	Mon, Jan 28, 2013	54.59	54.70	53.79	53.96
5203	NYSE	TYL	Fri, Jan 25, 2013	53.23	54.43	53.23	54.42
5202	NYSE	TYL	Thu, Jan 24, 2013	52.92	53.81	52.79	53.18
5201	NYSE	TYL	Wed, Jan 23, 2013	51.96	53.31	51.96	53.08
5200	NYSE	TYL	Tue, Jan 22, 2013	51.77	52.16	51.60	52.07
5199	NYSE	TYL	Fri, Jan 18, 2013	51.61	51.84	50.53	51.77
5198	NYSE	TYL	Thu, Jan 17, 2013	52.23	52.29	51.66	51.74
5197	NYSE	TYL	Wed, Jan 16, 2013	51.69	52.00	51.56	51.91
5196	NYSE	TYL	Tue, Jan 15, 2013	51.60	52.00	51.41	51.82
5195	NYSE	TYL	Mon, Jan 14, 2013	51.74	52.44	51.30	51.99
5194	NYSE	TYL	Fri, Jan 11, 2013	50.97	51.79	50.56	51.72
5193	NYSE	TYL	Thu, Jan 10, 2013	50.71	51.18	50.35	51.14
5192	NYSE	TYL	Wed, Jan 9, 2013	49.85	50.74	49.55	50.62
5191	NYSE	TYL	Tue, Jan 8, 2013	49.70	50.09	49.51	49.64
5190	NYSE	TYL	Mon, Jan 7, 2013	49.67	50.35	49.61	49.85
5189	NYSE	TYL	Fri, Jan 4, 2013	49.27	50.02	49.02	50.01
5188	NYSE	TYL	Thu, Jan 3, 2013	49.97	50.10	48.86	49.06
5187	NYSE	TYL	Wed, Jan 2, 2013	49.40	50.14	49.10	50.00
5186	NYSE	TYL	Mon, Dec 31, 2012	47.90	48.49	47.55	48.44
5185	NYSE	TYL	Fri, Dec 28, 2012	47.47	48.99	47.47	47.84
5184	NYSE	TYL	Thu, Dec 27, 2012	47.77	48.06	47.29	47.84
5183	NYSE	TYL	Wed, Dec 26, 2012	48.24	48.50	47.58	47.65
5182	NYSE	TYL	Mon, Dec 24, 2012	47.79	48.45	47.54	48.21
5181	NYSE	TYL	Fri, Dec 21, 2012	48.09	48.49	47.84	48.07
5180	NYSE	TYL	Thu, Dec 20, 2012	48.49	49.00	48.05	48.51
5179	NYSE	TYL	Wed, Dec 19, 2012	48.59	48.70	47.77	48.60
5178	NYSE	TYL	Tue, Dec 18, 2012	47.73	48.56	47.34	48.52
5177	NYSE	TYL	Mon, Dec 17, 2012	47.27	47.80	47.03	47.75
5176	NYSE	TYL	Fri, Dec 14, 2012	46.72	47.34	46.72	47.20
5175	NYSE	TYL	Thu, Dec 13, 2012	47.18	47.44	46.76	46.94
5174	NYSE	TYL	Wed, Dec 12, 2012	47.00	47.41	46.78	47.26
5173	NYSE	TYL	Tue, Dec 11, 2012	47.10	47.14	46.49	46.92
5172	NYSE	TYL	Mon, Dec 10, 2012	46.38	46.82	46.13	46.82
5171	NYSE	TYL	Fri, Dec 7, 2012	46.65	46.65	45.89	46.32
5170	NYSE	TYL	Thu, Dec 6, 2012	46.41	46.68	46.16	46.34
5169	NYSE	TYL	Wed, Dec 5, 2012	46.80	47.33	46.17	46.47
5168	NYSE	TYL	Tue, Dec 4, 2012	47.03	47.14	46.11	46.75
5167	NYSE	TYL	Mon, Dec 3, 2012	47.05	47.20	46.38	47.07
5166	NYSE	TYL	Fri, Nov 30, 2012	47.42	47.49	46.67	46.92
5165	NYSE	TYL	Thu, Nov 29, 2012	47.35	48.32	46.91	47.27
5164	NYSE	TYL	Wed, Nov 28, 2012	46.30	47.03	46.15	47.01
5163	NYSE	TYL	Tue, Nov 27, 2012	47.18	47.33	46.71	46.71
5162	NYSE	TYL	Mon, Nov 26, 2012	47.26	47.43	46.96	47.35
5161	NYSE	TYL	Fri, Nov 23, 2012	46.94	47.43	46.71	47.25
5160	NYSE	TYL	Wed, Nov 21, 2012	46.30	46.91	46.30	46.87
5159	NYSE	TYL	Tue, Nov 20, 2012	46.92	47.00	45.62	46.20
5158	NYSE	TYL	Mon, Nov 19, 2012	46.55	47.15	46.04	47.14
5157	NYSE	TYL	Fri, Nov 16, 2012	45.92	46.32	45.58	46.02
5156	NYSE	TYL	Thu, Nov 15, 2012	46.03	46.28	45.56	46.08
5155	NYSE	TYL	Wed, Nov 14, 2012	47.53	47.69	46.11	46.16
5154	NYSE	TYL	Tue, Nov 13, 2012	47.34	47.90	46.84	47.52
5153	NYSE	TYL	Mon, Nov 12, 2012	46.92	47.94	46.71	47.71
5152	NYSE	TYL	Fri, Nov 9, 2012	46.73	47.75	46.64	46.82
5151	NYSE	TYL	Thu, Nov 8, 2012	47.79	48.12	46.71	46.93
5150	NYSE	TYL	Wed, Nov 7, 2012	48.50	48.99	47.59	47.79
5149	NYSE	TYL	Tue, Nov 6, 2012	48.56	49.60	48.27	49.00
5148	NYSE	TYL	Mon, Nov 5, 2012	47.72	48.42	47.55	48.29
5147	NYSE	TYL	Fri, Nov 2, 2012	49.24	49.24	47.73	47.73
5146	NYSE	TYL	Thu, Nov 1, 2012	48.02	49.21	47.00	48.90
5145	NYSE	TYL	Wed, Oct 31, 2012	47.60	47.91	47.17	47.81
5144	NYSE	TYL	Fri, Oct 26, 2012	47.90	48.75	47.42	48.44
5143	NYSE	TYL	Thu, Oct 25, 2012	44.34	49.00	44.08	47.74
5142	NYSE	TYL	Wed, Oct 24, 2012	43.01	43.47	42.75	43.47
5141	NYSE	TYL	Tue, Oct 23, 2012	42.00	43.02	41.95	42.74
5140	NYSE	TYL	Mon, Oct 22, 2012	42.26	42.50	42.19	42.30
5139	NYSE	TYL	Fri, Oct 19, 2012	42.63	43.00	42.06	42.29
5138	NYSE	TYL	Thu, Oct 18, 2012	43.09	43.33	42.76	42.95
5137	NYSE	TYL	Wed, Oct 17, 2012	44.02	44.02	42.87	43.09
5136	NYSE	TYL	Tue, Oct 16, 2012	44.13	44.42	43.72	44.08
5135	NYSE	TYL	Mon, Oct 15, 2012	43.64	44.37	43.61	44.05
5134	NYSE	TYL	Fri, Oct 12, 2012	43.60	43.75	43.25	43.47
5133	NYSE	TYL	Thu, Oct 11, 2012	44.04	44.05	43.28	43.48
5132	NYSE	TYL	Wed, Oct 10, 2012	43.80	43.80	43.56	43.72
5131	NYSE	TYL	Tue, Oct 9, 2012	44.55	44.69	43.69	43.71
5130	NYSE	TYL	Mon, Oct 8, 2012	44.24	44.97	44.24	44.56
5129	NYSE	TYL	Fri, Oct 5, 2012	45.00	45.21	44.26	44.43
5128	NYSE	TYL	Thu, Oct 4, 2012	44.66	44.94	44.35	44.91
5127	NYSE	TYL	Wed, Oct 3, 2012	44.78	45.28	44.46	44.53
5126	NYSE	TYL	Tue, Oct 2, 2012	44.66	45.00	44.47	44.75
5125	NYSE	TYL	Mon, Oct 1, 2012	44.19	44.44	43.79	44.36
5124	NYSE	TYL	Fri, Sep 28, 2012	43.63	44.41	43.47	44.02
5123	NYSE	TYL	Thu, Sep 27, 2012	43.00	44.12	42.95	43.85
5122	NYSE	TYL	Wed, Sep 26, 2012	42.33	42.56	41.91	42.31
5121	NYSE	TYL	Tue, Sep 25, 2012	42.60	43.06	42.32	42.35
5120	NYSE	TYL	Mon, Sep 24, 2012	42.40	42.92	42.13	42.35
5119	NYSE	TYL	Fri, Sep 21, 2012	42.40	42.65	42.35	42.45
5118	NYSE	TYL	Thu, Sep 20, 2012	41.73	42.08	41.56	41.87
5117	NYSE	TYL	Wed, Sep 19, 2012	41.94	41.97	41.69	41.90
5116	NYSE	TYL	Tue, Sep 18, 2012	41.57	41.96	41.45	41.87
5115	NYSE	TYL	Mon, Sep 17, 2012	41.39	41.66	41.19	41.55
5114	NYSE	TYL	Fri, Sep 14, 2012	41.62	41.70	41.22	41.51
5113	NYSE	TYL	Thu, Sep 13, 2012	41.34	41.88	41.30	41.50
5112	NYSE	TYL	Wed, Sep 12, 2012	41.52	41.62	41.19	41.35
5111	NYSE	TYL	Tue, Sep 11, 2012	41.14	41.43	40.66	41.42
5110	NYSE	TYL	Mon, Sep 10, 2012	40.90	41.41	40.54	41.22
5109	NYSE	TYL	Fri, Sep 7, 2012	41.97	41.97	41.51	41.55
5108	NYSE	TYL	Thu, Sep 6, 2012	41.00	42.10	40.95	41.86
5107	NYSE	TYL	Wed, Sep 5, 2012	40.49	41.00	40.49	40.73
5106	NYSE	TYL	Tue, Sep 4, 2012	39.93	40.89	39.86	40.80
5105	NYSE	TYL	Fri, Aug 31, 2012	40.55	40.55	39.96	40.26
5104	NYSE	TYL	Thu, Aug 30, 2012	40.47	40.52	40.05	40.18
5103	NYSE	TYL	Wed, Aug 29, 2012	40.82	40.93	40.55	40.66
5102	NYSE	TYL	Tue, Aug 28, 2012	40.57	40.69	40.04	40.67
5101	NYSE	TYL	Mon, Aug 27, 2012	40.40	40.73	40.01	40.57
5100	NYSE	TYL	Fri, Aug 24, 2012	39.96	40.41	39.57	40.29
5099	NYSE	TYL	Thu, Aug 23, 2012	40.12	40.31	39.71	40.14
5098	NYSE	TYL	Wed, Aug 22, 2012	39.96	40.42	39.89	40.22
5097	NYSE	TYL	Tue, Aug 21, 2012	40.00	40.28	39.73	40.13
5096	NYSE	TYL	Mon, Aug 20, 2012	40.21	40.21	39.77	39.98
5095	NYSE	TYL	Fri, Aug 17, 2012	40.04	40.55	40.04	40.35
5094	NYSE	TYL	Thu, Aug 16, 2012	39.20	40.16	38.96	40.11
5093	NYSE	TYL	Wed, Aug 15, 2012	38.83	39.54	38.83	39.17
5092	NYSE	TYL	Tue, Aug 14, 2012	39.45	39.59	38.94	39.02
5091	NYSE	TYL	Mon, Aug 13, 2012	39.35	39.58	39.13	39.35
5090	NYSE	TYL	Fri, Aug 10, 2012	39.87	39.87	39.42	39.51
5089	NYSE	TYL	Thu, Aug 9, 2012	39.54	40.24	39.31	39.84
5088	NYSE	TYL	Wed, Aug 8, 2012	39.25	39.82	39.19	39.63
5087	NYSE	TYL	Tue, Aug 7, 2012	39.52	39.70	39.35	39.50
5086	NYSE	TYL	Mon, Aug 6, 2012	39.16	39.59	39.16	39.40
5085	NYSE	TYL	Fri, Aug 3, 2012	38.70	39.25	38.64	39.19
5084	NYSE	TYL	Thu, Aug 2, 2012	37.98	38.45	37.90	38.24
5083	NYSE	TYL	Wed, Aug 1, 2012	39.20	39.31	37.90	38.00
5082	NYSE	TYL	Tue, Jul 31, 2012	39.16	39.50	38.89	39.02
5081	NYSE	TYL	Mon, Jul 30, 2012	39.99	39.99	39.09	39.41
5080	NYSE	TYL	Fri, Jul 27, 2012	38.13	40.04	37.75	39.85
5079	NYSE	TYL	Thu, Jul 26, 2012	39.06	40.11	36.99	37.75
5078	NYSE	TYL	Wed, Jul 25, 2012	38.94	40.04	38.91	39.69
5077	NYSE	TYL	Tue, Jul 24, 2012	40.04	40.04	39.07	39.15
5076	NYSE	TYL	Mon, Jul 23, 2012	40.01	40.16	39.41	39.89
5075	NYSE	TYL	Fri, Jul 20, 2012	40.97	41.06	40.49	40.59
5074	NYSE	TYL	Thu, Jul 19, 2012	41.85	42.21	41.32	41.35
5073	NYSE	TYL	Wed, Jul 18, 2012	40.87	42.00	40.58	41.58
5072	NYSE	TYL	Tue, Jul 17, 2012	41.21	41.33	40.63	40.90
5071	NYSE	TYL	Mon, Jul 16, 2012	41.31	41.62	40.91	41.07
5070	NYSE	TYL	Fri, Jul 13, 2012	40.80	41.58	40.75	41.44
5069	NYSE	TYL	Thu, Jul 12, 2012	40.29	41.04	40.10	40.74
5068	NYSE	TYL	Wed, Jul 11, 2012	40.92	41.00	40.45	40.64
5067	NYSE	TYL	Tue, Jul 10, 2012	41.13	41.29	40.62	40.78
5066	NYSE	TYL	Mon, Jul 9, 2012	40.76	40.93	40.43	40.79
5065	NYSE	TYL	Fri, Jul 6, 2012	41.43	41.43	40.64	40.76
5064	NYSE	TYL	Thu, Jul 5, 2012	41.48	41.85	41.18	41.70
5063	NYSE	TYL	Tue, Jul 3, 2012	40.86	41.73	40.86	41.55
5062	NYSE	TYL	Mon, Jul 2, 2012	40.57	41.06	40.13	40.85
5061	NYSE	TYL	Fri, Jun 29, 2012	39.46	40.45	39.46	40.35
5060	NYSE	TYL	Thu, Jun 28, 2012	38.72	38.86	37.97	38.82
5059	NYSE	TYL	Wed, Jun 27, 2012	38.87	39.16	38.68	38.96
5058	NYSE	TYL	Tue, Jun 26, 2012	39.05	39.18	38.50	38.93
5057	NYSE	TYL	Mon, Jun 25, 2012	39.40	39.59	39.08	39.09
5056	NYSE	TYL	Fri, Jun 22, 2012	39.35	40.44	39.34	39.95
5055	NYSE	TYL	Thu, Jun 21, 2012	40.35	40.65	39.16	39.22
5054	NYSE	TYL	Wed, Jun 20, 2012	40.61	40.99	40.38	40.50
5053	NYSE	TYL	Tue, Jun 19, 2012	39.41	40.77	39.41	40.72
5052	NYSE	TYL	Mon, Jun 18, 2012	39.05	39.74	38.85	39.37
5051	NYSE	TYL	Fri, Jun 15, 2012	38.97	39.44	38.97	39.36
5050	NYSE	TYL	Thu, Jun 14, 2012	38.72	39.04	38.50	38.97
5049	NYSE	TYL	Wed, Jun 13, 2012	39.12	39.32	38.54	38.72
5048	NYSE	TYL	Tue, Jun 12, 2012	37.88	39.22	37.87	39.10
5047	NYSE	TYL	Mon, Jun 11, 2012	38.94	39.00	37.76	37.81
5046	NYSE	TYL	Fri, Jun 8, 2012	37.93	38.78	37.61	38.73
5045	NYSE	TYL	Thu, Jun 7, 2012	38.67	38.83	38.06	38.11
5044	NYSE	TYL	Wed, Jun 6, 2012	37.82	38.38	37.69	38.36
5043	NYSE	TYL	Tue, Jun 5, 2012	37.55	37.98	37.49	37.69
5042	NYSE	TYL	Mon, Jun 4, 2012	37.11	38.11	37.11	37.71
5041	NYSE	TYL	Fri, Jun 1, 2012	36.65	37.45	36.65	37.09
5040	NYSE	TYL	Thu, May 31, 2012	37.05	37.33	36.57	37.30
5039	NYSE	TYL	Wed, May 30, 2012	37.09	37.50	36.94	37.12
5038	NYSE	TYL	Tue, May 29, 2012	37.55	37.76	36.82	37.47
5037	NYSE	TYL	Fri, May 25, 2012	37.21	37.39	36.92	37.20
5036	NYSE	TYL	Thu, May 24, 2012	37.23	37.42	36.73	37.14
5035	NYSE	TYL	Wed, May 23, 2012	36.63	37.35	36.56	37.15
5034	NYSE	TYL	Tue, May 22, 2012	37.24	37.43	36.79	36.99
5033	NYSE	TYL	Mon, May 21, 2012	36.79	37.40	36.00	37.19
5032	NYSE	TYL	Fri, May 18, 2012	36.98	37.32	36.64	36.73
5031	NYSE	TYL	Thu, May 17, 2012	37.24	37.73	37.00	37.03
5030	NYSE	TYL	Wed, May 16, 2012	37.13	37.53	36.90	36.97
5029	NYSE	TYL	Tue, May 15, 2012	36.75	37.39	36.69	37.06
5028	NYSE	TYL	Mon, May 14, 2012	36.89	37.07	36.49	36.65
5027	NYSE	TYL	Fri, May 11, 2012	37.10	37.64	37.08	37.29
5026	NYSE	TYL	Thu, May 10, 2012	37.71	37.95	36.97	37.44
5025	NYSE	TYL	Wed, May 9, 2012	37.10	37.74	36.83	37.51
5024	NYSE	TYL	Tue, May 8, 2012	37.44	37.62	36.82	37.43
5023	NYSE	TYL	Mon, May 7, 2012	37.99	38.00	37.45	37.76
5022	NYSE	TYL	Fri, May 4, 2012	38.67	38.68	37.97	38.15
5021	NYSE	TYL	Thu, May 3, 2012	39.96	39.96	38.86	38.99
5020	NYSE	TYL	Wed, May 2, 2012	39.26	40.16	38.83	39.90
5019	NYSE	TYL	Tue, May 1, 2012	39.85	40.26	39.46	39.48
5018	NYSE	TYL	Mon, Apr 30, 2012	40.70	40.90	39.75	39.95
5017	NYSE	TYL	Fri, Apr 27, 2012	40.59	41.20	40.40	41.06
5016	NYSE	TYL	Thu, Apr 26, 2012	40.56	41.61	38.87	40.61
5015	NYSE	TYL	Wed, Apr 25, 2012	39.88	40.87	39.75	40.81
5014	NYSE	TYL	Tue, Apr 24, 2012	39.38	39.80	39.12	39.57
5013	NYSE	TYL	Mon, Apr 23, 2012	39.74	40.16	38.95	39.49
5012	NYSE	TYL	Fri, Apr 20, 2012	39.85	40.32	39.69	40.26
5011	NYSE	TYL	Thu, Apr 19, 2012	38.80	39.49	38.61	39.36
5010	NYSE	TYL	Wed, Apr 18, 2012	39.29	39.46	38.79	38.99
5009	NYSE	TYL	Tue, Apr 17, 2012	39.06	40.00	39.06	39.59
5008	NYSE	TYL	Mon, Apr 16, 2012	38.60	39.06	38.04	38.81
5007	NYSE	TYL	Fri, Apr 13, 2012	38.82	39.16	38.53	38.53
5006	NYSE	TYL	Thu, Apr 12, 2012	38.80	39.40	38.67	39.03
5005	NYSE	TYL	Wed, Apr 11, 2012	38.92	38.92	38.22	38.68
5004	NYSE	TYL	Tue, Apr 10, 2012	38.55	38.63	38.19	38.55
5003	NYSE	TYL	Mon, Apr 9, 2012	39.00	39.06	38.50	38.58
5002	NYSE	TYL	Thu, Apr 5, 2012	38.99	39.61	38.94	39.56
5001	NYSE	TYL	Wed, Apr 4, 2012	39.33	39.50	38.70	39.22
5000	NYSE	TYL	Tue, Apr 3, 2012	39.21	39.92	39.21	39.59
4999	NYSE	TYL	Mon, Apr 2, 2012	38.43	39.15	38.06	39.14
4998	NYSE	TYL	Fri, Mar 30, 2012	39.00	39.00	38.41	38.41
4997	NYSE	TYL	Thu, Mar 29, 2012	38.40	38.85	38.19	38.67
4996	NYSE	TYL	Wed, Mar 28, 2012	38.39	38.82	38.19	38.70
4995	NYSE	TYL	Tue, Mar 27, 2012	38.92	39.03	38.43	38.48
4994	NYSE	TYL	Mon, Mar 26, 2012	38.10	38.97	38.01	38.80
4993	NYSE	TYL	Fri, Mar 23, 2012	37.54	37.90	37.30	37.86
4992	NYSE	TYL	Thu, Mar 22, 2012	37.40	37.74	37.22	37.63
4991	NYSE	TYL	Wed, Mar 21, 2012	37.46	37.97	37.46	37.70
4990	NYSE	TYL	Tue, Mar 20, 2012	37.41	37.65	36.97	37.35
4989	NYSE	TYL	Mon, Mar 19, 2012	37.39	38.11	37.04	37.73
4988	NYSE	TYL	Fri, Mar 16, 2012	37.70	38.18	37.38	37.38
4987	NYSE	TYL	Thu, Mar 15, 2012	37.47	37.69	37.10	37.68
4986	NYSE	TYL	Wed, Mar 14, 2012	37.71	37.79	37.10	37.38
4985	NYSE	TYL	Tue, Mar 13, 2012	38.16	38.21	37.35	37.69
4984	NYSE	TYL	Mon, Mar 12, 2012	37.89	38.26	37.60	37.82
4983	NYSE	TYL	Fri, Mar 9, 2012	37.25	37.93	37.25	37.92
4982	NYSE	TYL	Thu, Mar 8, 2012	37.59	37.61	37.13	37.28
4981	NYSE	TYL	Wed, Mar 7, 2012	37.40	37.61	37.20	37.32
4980	NYSE	TYL	Tue, Mar 6, 2012	37.17	37.52	37.05	37.29
4979	NYSE	TYL	Mon, Mar 5, 2012	37.17	37.61	37.11	37.53
4978	NYSE	TYL	Fri, Mar 2, 2012	37.95	38.12	36.93	37.26
4977	NYSE	TYL	Thu, Mar 1, 2012	37.98	38.33	37.79	37.94
4976	NYSE	TYL	Wed, Feb 29, 2012	38.22	38.71	37.72	37.77
4975	NYSE	TYL	Tue, Feb 28, 2012	39.00	39.17	38.10	38.25
4974	NYSE	TYL	Mon, Feb 27, 2012	37.22	39.16	37.22	38.88
4973	NYSE	TYL	Fri, Feb 24, 2012	39.43	39.43	38.44	38.69
4972	NYSE	TYL	Thu, Feb 23, 2012	36.99	39.03	36.11	38.99
4971	NYSE	TYL	Wed, Feb 22, 2012	36.53	36.95	35.00	36.58
4970	NYSE	TYL	Tue, Feb 21, 2012	36.59	36.90	36.31	36.57
4969	NYSE	TYL	Fri, Feb 17, 2012	36.71	37.05	36.41	36.61
4968	NYSE	TYL	Thu, Feb 16, 2012	36.47	36.81	36.40	36.59
4967	NYSE	TYL	Wed, Feb 15, 2012	37.17	37.17	36.27	36.36
4966	NYSE	TYL	Tue, Feb 14, 2012	37.15	37.18	36.81	36.94
4965	NYSE	TYL	Mon, Feb 13, 2012	37.01	37.35	36.81	37.23
4964	NYSE	TYL	Fri, Feb 10, 2012	37.39	37.39	36.64	36.68
4963	NYSE	TYL	Thu, Feb 9, 2012	37.33	38.00	37.24	37.85
4962	NYSE	TYL	Wed, Feb 8, 2012	36.35	37.39	36.23	37.24
4961	NYSE	TYL	Tue, Feb 7, 2012	36.50	36.69	36.29	36.38
4960	NYSE	TYL	Mon, Feb 6, 2012	36.60	36.85	36.48	36.61
4959	NYSE	TYL	Fri, Feb 3, 2012	36.33	36.79	35.98	36.70
4958	NYSE	TYL	Thu, Feb 2, 2012	35.99	36.21	35.55	36.01
4957	NYSE	TYL	Wed, Feb 1, 2012	35.19	35.90	35.19	35.80
4956	NYSE	TYL	Tue, Jan 31, 2012	35.37	35.54	35.00	35.13
4955	NYSE	TYL	Mon, Jan 30, 2012	35.00	35.27	34.83	35.12
4954	NYSE	TYL	Fri, Jan 27, 2012	35.19	35.40	35.03	35.30
4953	NYSE	TYL	Thu, Jan 26, 2012	35.09	35.40	34.88	35.38
4952	NYSE	TYL	Wed, Jan 25, 2012	34.44	34.82	34.17	34.81
4951	NYSE	TYL	Tue, Jan 24, 2012	34.22	34.59	34.06	34.44
4950	NYSE	TYL	Mon, Jan 23, 2012	34.70	35.11	34.22	34.38
4949	NYSE	TYL	Fri, Jan 20, 2012	34.63	34.83	34.50	34.66
4948	NYSE	TYL	Thu, Jan 19, 2012	33.85	34.75	33.79	34.61
4947	NYSE	TYL	Wed, Jan 18, 2012	33.84	33.84	33.54	33.80
4946	NYSE	TYL	Tue, Jan 17, 2012	33.67	34.00	33.43	33.73
4945	NYSE	TYL	Fri, Jan 13, 2012	32.89	33.45	32.84	33.40
4944	NYSE	TYL	Thu, Jan 12, 2012	32.52	33.13	32.52	33.05
4943	NYSE	TYL	Wed, Jan 11, 2012	31.84	32.59	31.84	32.45
4942	NYSE	TYL	Tue, Jan 10, 2012	32.01	32.01	31.65	31.86
4941	NYSE	TYL	Mon, Jan 9, 2012	31.89	32.08	31.11	31.56
4940	NYSE	TYL	Fri, Jan 6, 2012	31.05	32.38	30.67	31.81
4939	NYSE	TYL	Thu, Jan 5, 2012	30.21	31.50	30.09	31.09
4938	NYSE	TYL	Wed, Jan 4, 2012	30.29	30.48	29.67	30.36
4937	NYSE	TYL	Tue, Jan 3, 2012	30.87	31.41	30.22	30.34
4936	NYSE	TYL	Fri, Dec 30, 2011	30.39	30.59	30.10	30.11
4935	NYSE	TYL	Thu, Dec 29, 2011	30.11	30.72	30.11	30.48
4934	NYSE	TYL	Wed, Dec 28, 2011	30.62	30.62	29.90	29.92
4933	NYSE	TYL	Tue, Dec 27, 2011	30.18	30.80	30.04	30.61
4932	NYSE	TYL	Fri, Dec 23, 2011	30.13	30.36	29.89	30.36
4931	NYSE	TYL	Thu, Dec 22, 2011	30.05	30.36	29.88	30.03
4930	NYSE	TYL	Wed, Dec 21, 2011	30.47	30.55	28.99	29.89
4929	NYSE	TYL	Tue, Dec 20, 2011	29.84	30.65	29.84	30.63
4928	NYSE	TYL	Mon, Dec 19, 2011	30.09	30.37	29.19	29.24
4927	NYSE	TYL	Fri, Dec 16, 2011	29.93	30.32	29.41	29.76
4926	NYSE	TYL	Thu, Dec 15, 2011	29.95	29.99	29.42	29.72
4925	NYSE	TYL	Wed, Dec 14, 2011	30.33	30.46	29.47	29.52
4924	NYSE	TYL	Tue, Dec 13, 2011	31.30	31.67	30.49	30.52
4923	NYSE	TYL	Mon, Dec 12, 2011	31.64	31.64	30.75	31.12
4922	NYSE	TYL	Fri, Dec 9, 2011	30.62	32.27	30.52	32.02
4921	NYSE	TYL	Thu, Dec 8, 2011	30.66	30.82	30.10	30.47
4920	NYSE	TYL	Wed, Dec 7, 2011	31.13	31.13	30.42	30.87
4919	NYSE	TYL	Tue, Dec 6, 2011	31.20	31.36	30.86	31.26
4918	NYSE	TYL	Mon, Dec 5, 2011	31.26	31.59	30.95	31.18
4917	NYSE	TYL	Fri, Dec 2, 2011	31.52	31.67	30.78	30.83
4916	NYSE	TYL	Thu, Dec 1, 2011	31.88	32.06	31.02	31.05
4915	NYSE	TYL	Wed, Nov 30, 2011	30.97	32.10	30.67	32.05
4914	NYSE	TYL	Tue, Nov 29, 2011	30.04	30.27	29.73	29.97
4913	NYSE	TYL	Mon, Nov 28, 2011	29.71	30.33	29.69	30.00
4912	NYSE	TYL	Fri, Nov 25, 2011	29.10	29.37	28.74	28.75
4911	NYSE	TYL	Wed, Nov 23, 2011	29.92	30.20	29.11	29.17
4910	NYSE	TYL	Tue, Nov 22, 2011	30.50	30.74	29.92	30.26
4909	NYSE	TYL	Mon, Nov 21, 2011	30.73	30.97	30.38	30.40
4908	NYSE	TYL	Fri, Nov 18, 2011	31.25	31.51	30.87	31.19
4907	NYSE	TYL	Thu, Nov 17, 2011	31.52	31.99	30.99	31.24
4906	NYSE	TYL	Wed, Nov 16, 2011	32.14	32.41	31.42	31.56
4905	NYSE	TYL	Tue, Nov 15, 2011	32.12	32.58	31.77	32.44
4904	NYSE	TYL	Mon, Nov 14, 2011	32.51	32.76	32.28	32.38
4903	NYSE	TYL	Fri, Nov 11, 2011	31.93	32.66	31.93	32.51
4902	NYSE	TYL	Thu, Nov 10, 2011	31.23	31.96	30.85	31.07
4901	NYSE	TYL	Wed, Nov 9, 2011	31.25	31.87	30.75	30.83
4900	NYSE	TYL	Tue, Nov 8, 2011	31.82	32.06	31.29	32.00
4899	NYSE	TYL	Mon, Nov 7, 2011	31.83	31.99	30.93	31.53
4898	NYSE	TYL	Fri, Nov 4, 2011	32.39	32.53	31.71	31.85
4897	NYSE	TYL	Thu, Nov 3, 2011	32.00	32.93	31.37	32.65
4896	NYSE	TYL	Wed, Nov 2, 2011	31.28	31.86	31.10	31.84
4895	NYSE	TYL	Tue, Nov 1, 2011	30.37	31.44	30.37	31.01
4894	NYSE	TYL	Mon, Oct 31, 2011	31.31	32.00	30.99	31.57
4893	NYSE	TYL	Fri, Oct 28, 2011	32.05	32.94	32.05	32.21
4892	NYSE	TYL	Thu, Oct 27, 2011	29.51	32.80	29.33	31.98
4891	NYSE	TYL	Wed, Oct 26, 2011	28.73	28.73	27.79	28.48
4890	NYSE	TYL	Tue, Oct 25, 2011	28.82	29.12	28.31	28.35
4889	NYSE	TYL	Mon, Oct 24, 2011	28.64	29.42	28.50	29.12
4888	NYSE	TYL	Fri, Oct 21, 2011	28.32	28.59	28.07	28.59
4887	NYSE	TYL	Thu, Oct 20, 2011	28.10	28.15	27.37	27.96
4886	NYSE	TYL	Wed, Oct 19, 2011	28.58	28.99	27.96	28.09
4885	NYSE	TYL	Tue, Oct 18, 2011	28.02	28.95	27.60	28.71
4884	NYSE	TYL	Mon, Oct 17, 2011	28.10	28.30	27.80	27.93
4883	NYSE	TYL	Fri, Oct 14, 2011	28.10	28.34	27.55	28.33
4882	NYSE	TYL	Thu, Oct 13, 2011	27.72	27.88	27.60	27.77
4881	NYSE	TYL	Wed, Oct 12, 2011	27.49	27.91	27.34	27.70
4880	NYSE	TYL	Tue, Oct 11, 2011	26.63	27.37	26.52	27.27
4879	NYSE	TYL	Mon, Oct 10, 2011	26.50	26.76	26.23	26.75
4878	NYSE	TYL	Fri, Oct 7, 2011	26.70	26.70	25.92	26.08
4877	NYSE	TYL	Thu, Oct 6, 2011	26.84	26.99	26.44	26.61
4876	NYSE	TYL	Wed, Oct 5, 2011	26.27	27.33	26.06	26.75
4875	NYSE	TYL	Tue, Oct 4, 2011	24.07	26.36	24.00	26.24
4874	NYSE	TYL	Mon, Oct 3, 2011	25.16	25.62	24.31	24.31
4873	NYSE	TYL	Fri, Sep 30, 2011	25.45	25.93	25.23	25.28
4872	NYSE	TYL	Thu, Sep 29, 2011	25.60	25.82	25.39	25.81
4871	NYSE	TYL	Wed, Sep 28, 2011	25.55	25.78	25.14	25.16
4870	NYSE	TYL	Tue, Sep 27, 2011	25.25	25.78	25.25	25.58
4869	NYSE	TYL	Mon, Sep 26, 2011	24.35	24.80	24.03	24.77
4868	NYSE	TYL	Fri, Sep 23, 2011	23.84	24.21	23.50	24.15
4867	NYSE	TYL	Thu, Sep 22, 2011	23.87	24.30	23.56	23.86
4866	NYSE	TYL	Wed, Sep 21, 2011	25.14	25.52	24.45	24.50
4865	NYSE	TYL	Tue, Sep 20, 2011	25.37	25.61	25.07	25.09
4864	NYSE	TYL	Mon, Sep 19, 2011	25.01	25.52	24.85	25.23
4863	NYSE	TYL	Fri, Sep 16, 2011	25.55	25.55	25.18	25.50
4862	NYSE	TYL	Thu, Sep 15, 2011	25.27	25.45	24.90	25.39
4861	NYSE	TYL	Wed, Sep 14, 2011	24.99	25.39	24.56	25.10
4860	NYSE	TYL	Tue, Sep 13, 2011	24.76	24.93	24.52	24.76
4859	NYSE	TYL	Mon, Sep 12, 2011	23.90	24.59	23.70	24.58
4858	NYSE	TYL	Fri, Sep 9, 2011	24.18	24.73	23.96	24.21
4857	NYSE	TYL	Thu, Sep 8, 2011	24.23	24.82	24.18	24.33
4856	NYSE	TYL	Wed, Sep 7, 2011	24.06	24.37	23.86	24.34
4855	NYSE	TYL	Tue, Sep 6, 2011	23.55	23.79	23.27	23.69
4854	NYSE	TYL	Fri, Sep 2, 2011	24.84	25.28	24.34	24.34
4853	NYSE	TYL	Thu, Sep 1, 2011	25.19	25.65	25.12	25.38
4852	NYSE	TYL	Wed, Aug 31, 2011	25.03	25.50	24.96	25.23
4851	NYSE	TYL	Tue, Aug 30, 2011	24.12	25.08	24.07	24.85
4850	NYSE	TYL	Mon, Aug 29, 2011	23.75	24.20	23.75	24.19
4849	NYSE	TYL	Fri, Aug 26, 2011	23.09	23.65	22.65	23.50
4848	NYSE	TYL	Thu, Aug 25, 2011	23.78	23.90	23.16	23.21
4847	NYSE	TYL	Wed, Aug 24, 2011	23.35	24.37	23.35	23.60
4846	NYSE	TYL	Tue, Aug 23, 2011	23.00	23.65	23.00	23.50
4845	NYSE	TYL	Mon, Aug 22, 2011	23.13	23.26	22.50	22.91
4844	NYSE	TYL	Fri, Aug 19, 2011	22.75	23.51	22.57	22.62
4843	NYSE	TYL	Thu, Aug 18, 2011	24.19	24.19	23.04	23.15
4842	NYSE	TYL	Wed, Aug 17, 2011	24.81	25.41	24.75	25.05
4841	NYSE	TYL	Tue, Aug 16, 2011	24.71	24.88	24.21	24.66
4840	NYSE	TYL	Mon, Aug 15, 2011	24.48	24.97	24.41	24.97
4839	NYSE	TYL	Fri, Aug 12, 2011	23.82	24.41	23.49	24.28
4838	NYSE	TYL	Thu, Aug 11, 2011	23.20	23.98	23.10	23.63
4837	NYSE	TYL	Wed, Aug 10, 2011	24.47	24.47	22.96	23.04
4836	NYSE	TYL	Tue, Aug 9, 2011	23.74	24.34	22.15	24.18
4835	NYSE	TYL	Mon, Aug 8, 2011	24.57	25.21	23.16	23.17
4834	NYSE	TYL	Fri, Aug 5, 2011	25.00	25.98	24.21	25.17
4833	NYSE	TYL	Thu, Aug 4, 2011	25.49	25.77	24.71	24.71
4832	NYSE	TYL	Wed, Aug 3, 2011	25.58	25.99	24.89	25.78
4831	NYSE	TYL	Tue, Aug 2, 2011	26.11	26.64	25.50	25.55
4830	NYSE	TYL	Mon, Aug 1, 2011	25.85	26.38	25.58	26.32
4829	NYSE	TYL	Fri, Jul 29, 2011	25.12	25.94	24.78	25.49
4828	NYSE	TYL	Thu, Jul 28, 2011	25.83	25.83	24.81	25.46
4827	NYSE	TYL	Wed, Jul 27, 2011	25.64	25.64	25.03	25.38
4826	NYSE	TYL	Tue, Jul 26, 2011	25.99	25.99	25.70	25.78
4825	NYSE	TYL	Mon, Jul 25, 2011	26.24	26.35	25.85	25.97
4824	NYSE	TYL	Fri, Jul 22, 2011	26.56	26.74	26.45	26.46
4823	NYSE	TYL	Thu, Jul 21, 2011	26.63	26.79	26.40	26.55
4822	NYSE	TYL	Wed, Jul 20, 2011	26.85	27.14	26.43	26.55
4821	NYSE	TYL	Tue, Jul 19, 2011	26.52	27.02	26.52	27.00
4820	NYSE	TYL	Mon, Jul 18, 2011	26.40	26.52	26.06	26.27
4819	NYSE	TYL	Fri, Jul 15, 2011	26.41	26.52	26.00	26.44
4818	NYSE	TYL	Thu, Jul 14, 2011	26.85	26.97	26.32	26.35
4817	NYSE	TYL	Wed, Jul 13, 2011	26.70	27.10	26.62	26.78
4816	NYSE	TYL	Tue, Jul 12, 2011	26.58	26.83	26.45	26.58
4815	NYSE	TYL	Mon, Jul 11, 2011	26.74	26.95	26.59	26.66
4814	NYSE	TYL	Fri, Jul 8, 2011	27.07	27.24	26.81	27.01
4813	NYSE	TYL	Thu, Jul 7, 2011	27.37	27.56	27.20	27.36
4812	NYSE	TYL	Wed, Jul 6, 2011	27.10	27.30	27.02	27.13
4811	NYSE	TYL	Tue, Jul 5, 2011	27.00	27.24	26.92	27.20
4810	NYSE	TYL	Fri, Jul 1, 2011	26.83	27.11	26.67	27.04
4809	NYSE	TYL	Thu, Jun 30, 2011	27.03	27.14	26.75	26.78
4808	NYSE	TYL	Wed, Jun 29, 2011	27.07	27.07	26.68	26.91
4807	NYSE	TYL	Tue, Jun 28, 2011	26.75	27.03	26.62	27.01
4806	NYSE	TYL	Mon, Jun 27, 2011	26.20	26.72	26.14	26.70
4805	NYSE	TYL	Fri, Jun 24, 2011	26.28	26.46	26.01	26.15
4804	NYSE	TYL	Thu, Jun 23, 2011	25.31	26.33	25.08	26.25
4803	NYSE	TYL	Wed, Jun 22, 2011	25.25	25.64	25.25	25.59
4802	NYSE	TYL	Tue, Jun 21, 2011	24.78	25.46	24.65	25.42
4801	NYSE	TYL	Mon, Jun 20, 2011	24.15	24.60	24.15	24.60
4800	NYSE	TYL	Fri, Jun 17, 2011	24.07	24.29	23.97	24.15
4799	NYSE	TYL	Thu, Jun 16, 2011	24.08	24.47	23.86	24.04
4798	NYSE	TYL	Wed, Jun 15, 2011	24.29	24.44	23.98	24.08
4797	NYSE	TYL	Tue, Jun 14, 2011	24.30	24.63	24.27	24.50
4796	NYSE	TYL	Mon, Jun 13, 2011	24.22	24.54	24.11	24.15
4795	NYSE	TYL	Fri, Jun 10, 2011	24.31	24.48	23.95	24.17
4794	NYSE	TYL	Thu, Jun 9, 2011	24.56	24.56	24.33	24.46
4793	NYSE	TYL	Wed, Jun 8, 2011	24.61	24.65	24.29	24.46
4792	NYSE	TYL	Tue, Jun 7, 2011	24.97	25.00	24.66	24.70
4791	NYSE	TYL	Mon, Jun 6, 2011	25.02	25.12	24.74	24.78
4790	NYSE	TYL	Fri, Jun 3, 2011	25.06	25.17	24.86	25.02
4789	NYSE	TYL	Thu, Jun 2, 2011	25.00	25.48	24.98	25.41
4788	NYSE	TYL	Wed, Jun 1, 2011	25.33	25.44	25.23	25.32
4787	NYSE	TYL	Tue, May 31, 2011	24.78	25.42	24.78	25.41
4786	NYSE	TYL	Fri, May 27, 2011	24.59	24.69	24.54	24.60
4785	NYSE	TYL	Thu, May 26, 2011	24.29	24.58	24.29	24.54
4784	NYSE	TYL	Wed, May 25, 2011	24.06	24.57	24.03	24.41
4783	NYSE	TYL	Tue, May 24, 2011	23.99	24.20	23.93	24.09
4782	NYSE	TYL	Mon, May 23, 2011	24.32	24.52	24.00	24.01
4781	NYSE	TYL	Fri, May 20, 2011	24.70	24.91	24.53	24.72
4780	NYSE	TYL	Thu, May 19, 2011	24.61	24.82	24.45	24.75
4779	NYSE	TYL	Wed, May 18, 2011	24.25	24.50	24.16	24.43
4778	NYSE	TYL	Tue, May 17, 2011	23.98	24.30	23.91	24.20
4777	NYSE	TYL	Mon, May 16, 2011	24.51	24.65	24.12	24.13
4776	NYSE	TYL	Fri, May 13, 2011	24.87	24.98	24.63	24.66
4775	NYSE	TYL	Thu, May 12, 2011	24.33	24.99	24.20	24.90
4774	NYSE	TYL	Wed, May 11, 2011	24.63	24.76	24.36	24.47
4773	NYSE	TYL	Tue, May 10, 2011	24.37	24.72	24.31	24.70
4772	NYSE	TYL	Mon, May 9, 2011	23.96	24.37	23.85	24.23
4771	NYSE	TYL	Fri, May 6, 2011	24.32	24.48	23.90	23.99
4770	NYSE	TYL	Thu, May 5, 2011	24.17	24.65	24.06	24.16
4769	NYSE	TYL	Wed, May 4, 2011	24.50	24.57	24.25	24.27
4768	NYSE	TYL	Tue, May 3, 2011	24.57	24.63	24.22	24.45
4767	NYSE	TYL	Mon, May 2, 2011	24.83	25.19	24.59	24.63
4766	NYSE	TYL	Fri, Apr 29, 2011	24.20	24.96	24.12	24.79
4765	NYSE	TYL	Thu, Apr 28, 2011	24.04	24.59	23.98	24.55
4764	NYSE	TYL	Wed, Apr 27, 2011	23.83	24.17	23.83	24.15
4763	NYSE	TYL	Tue, Apr 26, 2011	23.73	23.96	23.72	23.85
4762	NYSE	TYL	Mon, Apr 25, 2011	23.75	23.91	23.66	23.70
4761	NYSE	TYL	Thu, Apr 21, 2011	23.91	23.96	23.62	23.82
4760	NYSE	TYL	Wed, Apr 20, 2011	23.55	23.84	23.55	23.77
4759	NYSE	TYL	Tue, Apr 19, 2011	23.54	23.62	23.13	23.29
4758	NYSE	TYL	Mon, Apr 18, 2011	23.50	23.58	23.25	23.45
4757	NYSE	TYL	Fri, Apr 15, 2011	23.60	24.04	23.42	23.85
4756	NYSE	TYL	Thu, Apr 14, 2011	23.28	23.71	23.28	23.65
4755	NYSE	TYL	Wed, Apr 13, 2011	23.42	23.48	23.09	23.34
4754	NYSE	TYL	Tue, Apr 12, 2011	23.66	23.70	23.26	23.26
4753	NYSE	TYL	Mon, Apr 11, 2011	23.88	23.97	23.62	23.73
4752	NYSE	TYL	Fri, Apr 8, 2011	24.17	24.39	23.85	23.92
4751	NYSE	TYL	Thu, Apr 7, 2011	24.31	24.51	24.08	24.12
4750	NYSE	TYL	Wed, Apr 6, 2011	24.33	24.50	24.15	24.33
4749	NYSE	TYL	Tue, Apr 5, 2011	24.30	24.40	24.14	24.21
4748	NYSE	TYL	Mon, Apr 4, 2011	24.04	24.41	24.04	24.38
4747	NYSE	TYL	Fri, Apr 1, 2011	23.87	24.16	23.76	24.04
4746	NYSE	TYL	Thu, Mar 31, 2011	23.65	23.75	23.53	23.71
4745	NYSE	TYL	Wed, Mar 30, 2011	23.66	23.73	23.52	23.65
4744	NYSE	TYL	Tue, Mar 29, 2011	23.53	23.77	23.47	23.55
4743	NYSE	TYL	Mon, Mar 28, 2011	23.64	23.70	23.47	23.55
4742	NYSE	TYL	Fri, Mar 25, 2011	23.37	23.73	23.37	23.59
4741	NYSE	TYL	Thu, Mar 24, 2011	23.25	23.45	23.19	23.37
4740	NYSE	TYL	Wed, Mar 23, 2011	22.90	23.16	22.82	23.15
4739	NYSE	TYL	Tue, Mar 22, 2011	22.95	23.04	22.86	22.98
4738	NYSE	TYL	Mon, Mar 21, 2011	22.63	23.04	22.63	22.97
4737	NYSE	TYL	Fri, Mar 18, 2011	22.24	22.48	22.11	22.46
4736	NYSE	TYL	Thu, Mar 17, 2011	22.45	22.45	22.06	22.07
4735	NYSE	TYL	Wed, Mar 16, 2011	22.19	22.41	21.95	22.13
4734	NYSE	TYL	Tue, Mar 15, 2011	22.01	22.50	22.00	22.30
4733	NYSE	TYL	Mon, Mar 14, 2011	22.22	22.68	22.22	22.50
4732	NYSE	TYL	Fri, Mar 11, 2011	22.26	22.69	21.99	22.53
4731	NYSE	TYL	Thu, Mar 10, 2011	22.49	22.71	22.29	22.35
4730	NYSE	TYL	Wed, Mar 9, 2011	22.91	23.28	22.63	23.06
4729	NYSE	TYL	Tue, Mar 8, 2011	22.63	23.09	22.46	22.97
4728	NYSE	TYL	Mon, Mar 7, 2011	23.00	23.07	22.63	22.68
4727	NYSE	TYL	Fri, Mar 4, 2011	22.90	23.06	22.68	23.03
4726	NYSE	TYL	Thu, Mar 3, 2011	22.36	22.91	22.36	22.85
4725	NYSE	TYL	Wed, Mar 2, 2011	21.58	22.43	21.55	22.17
4724	NYSE	TYL	Tue, Mar 1, 2011	22.16	22.52	21.92	22.20
4723	NYSE	TYL	Mon, Feb 28, 2011	22.15	22.15	21.89	22.12
4722	NYSE	TYL	Fri, Feb 25, 2011	22.30	22.38	21.29	21.97
4721	NYSE	TYL	Thu, Feb 24, 2011	20.99	22.57	20.75	22.01
4720	NYSE	TYL	Wed, Feb 23, 2011	21.25	21.25	20.69	20.72
4719	NYSE	TYL	Tue, Feb 22, 2011	21.07	21.32	20.96	21.11
4718	NYSE	TYL	Fri, Feb 18, 2011	21.26	21.33	21.06	21.25
4717	NYSE	TYL	Thu, Feb 17, 2011	21.23	21.38	21.12	21.26
4716	NYSE	TYL	Wed, Feb 16, 2011	21.19	21.28	21.15	21.25
4715	NYSE	TYL	Tue, Feb 15, 2011	21.14	21.24	21.06	21.11
4714	NYSE	TYL	Mon, Feb 14, 2011	21.14	21.37	21.06	21.23
4713	NYSE	TYL	Fri, Feb 11, 2011	20.89	21.20	20.78	21.20
4712	NYSE	TYL	Thu, Feb 10, 2011	20.88	21.01	20.80	20.99
4711	NYSE	TYL	Wed, Feb 9, 2011	21.34	21.46	20.98	21.04
4710	NYSE	TYL	Tue, Feb 8, 2011	21.35	21.44	21.18	21.44
4709	NYSE	TYL	Mon, Feb 7, 2011	21.23	21.55	21.20	21.40
4708	NYSE	TYL	Fri, Feb 4, 2011	21.33	21.33	21.04	21.25
4707	NYSE	TYL	Thu, Feb 3, 2011	21.39	21.46	21.01	21.32
4706	NYSE	TYL	Wed, Feb 2, 2011	21.15	21.48	21.06	21.36
4705	NYSE	TYL	Tue, Feb 1, 2011	20.86	21.45	20.86	21.23
4704	NYSE	TYL	Mon, Jan 31, 2011	20.75	20.90	20.53	20.75
4703	NYSE	TYL	Fri, Jan 28, 2011	21.10	21.26	20.68	20.69
4702	NYSE	TYL	Thu, Jan 27, 2011	20.92	21.17	20.86	21.08
4701	NYSE	TYL	Wed, Jan 26, 2011	20.45	21.02	20.34	20.89
4700	NYSE	TYL	Tue, Jan 25, 2011	20.23	20.46	20.20	20.42
4699	NYSE	TYL	Mon, Jan 24, 2011	20.33	20.52	20.21	20.34
4698	NYSE	TYL	Fri, Jan 21, 2011	20.33	20.54	20.14	20.33
4697	NYSE	TYL	Thu, Jan 20, 2011	20.50	20.57	20.26	20.28
4696	NYSE	TYL	Wed, Jan 19, 2011	20.92	21.01	20.58	20.60
4695	NYSE	TYL	Tue, Jan 18, 2011	21.14	21.17	20.75	20.93
4694	NYSE	TYL	Fri, Jan 14, 2011	20.81	21.27	20.66	21.22
4693	NYSE	TYL	Thu, Jan 13, 2011	20.76	20.86	20.68	20.80
4692	NYSE	TYL	Wed, Jan 12, 2011	20.75	20.93	20.59	20.80
4691	NYSE	TYL	Tue, Jan 11, 2011	20.52	20.84	20.48	20.61
4690	NYSE	TYL	Mon, Jan 10, 2011	20.27	20.53	20.21	20.45
4689	NYSE	TYL	Fri, Jan 7, 2011	20.35	20.44	19.99	20.36
4688	NYSE	TYL	Thu, Jan 6, 2011	20.38	20.45	20.19	20.35
4687	NYSE	TYL	Wed, Jan 5, 2011	20.42	20.60	20.28	20.44
4686	NYSE	TYL	Tue, Jan 4, 2011	20.70	20.79	20.28	20.46
4685	NYSE	TYL	Mon, Jan 3, 2011	20.94	21.02	20.62	20.72
4684	NYSE	TYL	Fri, Dec 31, 2010	21.20	21.21	20.75	20.76
4683	NYSE	TYL	Thu, Dec 30, 2010	21.18	21.39	21.12	21.20
4682	NYSE	TYL	Wed, Dec 29, 2010	21.43	21.47	21.14	21.25
4681	NYSE	TYL	Tue, Dec 28, 2010	21.35	21.47	21.19	21.35
4680	NYSE	TYL	Mon, Dec 27, 2010	21.25	21.43	21.15	21.35
4679	NYSE	TYL	Thu, Dec 23, 2010	21.24	21.39	21.18	21.28
4678	NYSE	TYL	Wed, Dec 22, 2010	21.35	21.35	21.26	21.29
4677	NYSE	TYL	Tue, Dec 21, 2010	21.36	21.41	21.29	21.37
4676	NYSE	TYL	Mon, Dec 20, 2010	21.50	21.59	21.33	21.34
4675	NYSE	TYL	Fri, Dec 17, 2010	21.36	21.52	21.12	21.52
4674	NYSE	TYL	Thu, Dec 16, 2010	21.10	21.44	20.97	21.35
4673	NYSE	TYL	Wed, Dec 15, 2010	21.23	21.50	21.09	21.11
4672	NYSE	TYL	Tue, Dec 14, 2010	21.40	21.46	21.12	21.30
4671	NYSE	TYL	Mon, Dec 13, 2010	21.58	21.58	21.31	21.31
4670	NYSE	TYL	Fri, Dec 10, 2010	21.53	21.58	21.28	21.53
4669	NYSE	TYL	Thu, Dec 9, 2010	21.55	21.56	21.34	21.48
4668	NYSE	TYL	Wed, Dec 8, 2010	21.54	21.66	21.43	21.47
4667	NYSE	TYL	Tue, Dec 7, 2010	21.50	21.77	21.45	21.50
4666	NYSE	TYL	Mon, Dec 6, 2010	21.10	21.32	21.09	21.27
4665	NYSE	TYL	Fri, Dec 3, 2010	20.79	21.17	20.79	21.10
4664	NYSE	TYL	Thu, Dec 2, 2010	20.49	20.93	20.45	20.91
4663	NYSE	TYL	Wed, Dec 1, 2010	20.58	20.68	20.37	20.46
4662	NYSE	TYL	Tue, Nov 30, 2010	20.55	20.65	20.31	20.41
4661	NYSE	TYL	Mon, Nov 29, 2010	20.57	20.78	20.29	20.74
4660	NYSE	TYL	Fri, Nov 26, 2010	20.85	20.93	20.73	20.73
4659	NYSE	TYL	Wed, Nov 24, 2010	20.85	21.16	20.83	20.98
4658	NYSE	TYL	Tue, Nov 23, 2010	20.69	20.81	20.49	20.70
4657	NYSE	TYL	Mon, Nov 22, 2010	20.39	20.98	20.16	20.91
4656	NYSE	TYL	Fri, Nov 19, 2010	20.05	20.63	20.00	20.50
4655	NYSE	TYL	Thu, Nov 18, 2010	20.24	20.57	20.08	20.18
4654	NYSE	TYL	Wed, Nov 17, 2010	20.01	20.13	19.95	20.07
4653	NYSE	TYL	Tue, Nov 16, 2010	20.31	20.43	19.99	20.04
4652	NYSE	TYL	Mon, Nov 15, 2010	20.32	20.75	20.13	20.47
4651	NYSE	TYL	Fri, Nov 12, 2010	20.20	20.61	20.17	20.25
4650	NYSE	TYL	Thu, Nov 11, 2010	20.16	20.43	19.85	20.41
4649	NYSE	TYL	Wed, Nov 10, 2010	20.61	20.68	20.46	20.51
4648	NYSE	TYL	Tue, Nov 9, 2010	20.81	20.86	20.44	20.55
4647	NYSE	TYL	Mon, Nov 8, 2010	20.62	20.81	20.58	20.75
4646	NYSE	TYL	Fri, Nov 5, 2010	20.77	20.77	20.36	20.66
4645	NYSE	TYL	Thu, Nov 4, 2010	20.61	20.80	20.38	20.71
4644	NYSE	TYL	Wed, Nov 3, 2010	20.50	20.61	20.17	20.40
4643	NYSE	TYL	Tue, Nov 2, 2010	20.27	20.71	20.27	20.58
4642	NYSE	TYL	Mon, Nov 1, 2010	20.41	20.68	19.97	20.15
4641	NYSE	TYL	Fri, Oct 29, 2010	20.01	20.65	19.78	20.41
4640	NYSE	TYL	Thu, Oct 28, 2010	19.49	20.37	19.49	20.12
4639	NYSE	TYL	Wed, Oct 27, 2010	21.69	21.95	21.61	21.87
4638	NYSE	TYL	Tue, Oct 26, 2010	21.81	22.19	21.81	21.87
4637	NYSE	TYL	Mon, Oct 25, 2010	22.00	22.18	21.90	22.02
4636	NYSE	TYL	Fri, Oct 22, 2010	21.38	21.92	21.30	21.89
4635	NYSE	TYL	Thu, Oct 21, 2010	21.21	21.35	21.06	21.27
4634	NYSE	TYL	Wed, Oct 20, 2010	21.00	21.28	20.95	21.07
4633	NYSE	TYL	Tue, Oct 19, 2010	20.77	21.09	20.67	21.00
4632	NYSE	TYL	Mon, Oct 18, 2010	20.63	20.97	20.51	20.96
4631	NYSE	TYL	Fri, Oct 15, 2010	20.75	20.76	20.45	20.60
4630	NYSE	TYL	Thu, Oct 14, 2010	20.41	20.80	20.41	20.66
4629	NYSE	TYL	Wed, Oct 13, 2010	20.33	20.62	20.21	20.49
4628	NYSE	TYL	Tue, Oct 12, 2010	20.25	20.30	20.03	20.24
4627	NYSE	TYL	Mon, Oct 11, 2010	20.41	20.54	20.29	20.32
4626	NYSE	TYL	Fri, Oct 8, 2010	20.45	20.58	20.19	20.46
4625	NYSE	TYL	Thu, Oct 7, 2010	20.55	20.58	20.32	20.46
4624	NYSE	TYL	Wed, Oct 6, 2010	20.45	20.63	20.21	20.41
4623	NYSE	TYL	Tue, Oct 5, 2010	20.32	20.56	20.17	20.54
4622	NYSE	TYL	Mon, Oct 4, 2010	20.33	20.61	19.96	20.09
4621	NYSE	TYL	Fri, Oct 1, 2010	20.33	20.50	20.06	20.45
4620	NYSE	TYL	Thu, Sep 30, 2010	20.41	20.46	19.89	20.16
4619	NYSE	TYL	Wed, Sep 29, 2010	19.75	20.28	19.67	20.22
4618	NYSE	TYL	Tue, Sep 28, 2010	19.92	19.92	19.47	19.73
4617	NYSE	TYL	Mon, Sep 27, 2010	19.92	19.96	19.60	19.82
4616	NYSE	TYL	Fri, Sep 24, 2010	19.50	19.92	19.40	19.92
4615	NYSE	TYL	Thu, Sep 23, 2010	19.39	19.58	19.25	19.25
4614	NYSE	TYL	Wed, Sep 22, 2010	19.56	19.76	19.49	19.55
4613	NYSE	TYL	Tue, Sep 21, 2010	19.82	19.86	19.59	19.59
4612	NYSE	TYL	Mon, Sep 20, 2010	19.73	20.00	19.55	19.84
4611	NYSE	TYL	Fri, Sep 17, 2010	19.35	19.76	19.20	19.71
4610	NYSE	TYL	Thu, Sep 16, 2010	19.07	19.26	18.75	19.21
4609	NYSE	TYL	Wed, Sep 15, 2010	19.15	19.16	18.92	19.08
4608	NYSE	TYL	Tue, Sep 14, 2010	19.13	19.34	18.94	19.17
4607	NYSE	TYL	Mon, Sep 13, 2010	18.96	19.34	18.87	19.20
4606	NYSE	TYL	Fri, Sep 10, 2010	18.69	18.91	18.63	18.88
4605	NYSE	TYL	Thu, Sep 9, 2010	18.74	18.74	18.43	18.63
4604	NYSE	TYL	Wed, Sep 8, 2010	18.39	18.60	18.30	18.52
4603	NYSE	TYL	Tue, Sep 7, 2010	18.61	18.61	18.30	18.33
4602	NYSE	TYL	Fri, Sep 3, 2010	18.29	18.53	18.23	18.53
4601	NYSE	TYL	Thu, Sep 2, 2010	17.89	18.17	17.85	18.12
4600	NYSE	TYL	Wed, Sep 1, 2010	17.55	17.99	17.44	17.96
4599	NYSE	TYL	Tue, Aug 31, 2010	17.24	17.49	17.11	17.31
4598	NYSE	TYL	Mon, Aug 30, 2010	17.68	17.75	17.29	17.30
4597	NYSE	TYL	Fri, Aug 27, 2010	17.62	17.97	17.46	17.84
4596	NYSE	TYL	Thu, Aug 26, 2010	17.66	17.81	17.48	17.50
4595	NYSE	TYL	Wed, Aug 25, 2010	17.31	17.68	17.07	17.63
4594	NYSE	TYL	Tue, Aug 24, 2010	17.44	17.62	17.26	17.42
4593	NYSE	TYL	Mon, Aug 23, 2010	17.87	17.90	17.60	17.64
4592	NYSE	TYL	Fri, Aug 20, 2010	17.39	17.78	17.39	17.73
4591	NYSE	TYL	Thu, Aug 19, 2010	17.68	17.77	17.46	17.52
4590	NYSE	TYL	Wed, Aug 18, 2010	17.54	17.87	17.42	17.79
4589	NYSE	TYL	Tue, Aug 17, 2010	17.34	17.69	17.23	17.52
4588	NYSE	TYL	Mon, Aug 16, 2010	16.79	17.21	16.66	17.18
4587	NYSE	TYL	Fri, Aug 13, 2010	17.00	17.10	16.88	16.90
4586	NYSE	TYL	Thu, Aug 12, 2010	16.99	17.19	16.86	17.08
4585	NYSE	TYL	Wed, Aug 11, 2010	17.52	17.52	17.12	17.16
4584	NYSE	TYL	Tue, Aug 10, 2010	17.80	17.91	17.63	17.83
4583	NYSE	TYL	Mon, Aug 9, 2010	17.70	18.01	17.67	17.95
4582	NYSE	TYL	Fri, Aug 6, 2010	17.35	17.63	17.30	17.58
4581	NYSE	TYL	Thu, Aug 5, 2010	17.50	17.62	17.45	17.55
4580	NYSE	TYL	Wed, Aug 4, 2010	16.97	17.78	16.97	17.69
4579	NYSE	TYL	Tue, Aug 3, 2010	16.87	17.15	16.79	17.02
4578	NYSE	TYL	Mon, Aug 2, 2010	16.55	17.06	16.55	16.97
4577	NYSE	TYL	Fri, Jul 30, 2010	16.72	16.85	16.42	16.43
4576	NYSE	TYL	Thu, Jul 29, 2010	16.04	16.89	16.01	16.88
4575	NYSE	TYL	Wed, Jul 28, 2010	16.29	16.34	15.97	16.01
4574	NYSE	TYL	Tue, Jul 27, 2010	16.25	16.42	16.04	16.30
4573	NYSE	TYL	Mon, Jul 26, 2010	16.05	16.19	15.75	16.16
4572	NYSE	TYL	Fri, Jul 23, 2010	15.69	16.14	15.63	15.97
4571	NYSE	TYL	Thu, Jul 22, 2010	15.35	15.80	15.30	15.78
4570	NYSE	TYL	Wed, Jul 21, 2010	15.53	15.57	15.19	15.20
4569	NYSE	TYL	Tue, Jul 20, 2010	15.41	15.51	15.23	15.44
4568	NYSE	TYL	Mon, Jul 19, 2010	15.64	15.70	15.50	15.59
4567	NYSE	TYL	Fri, Jul 16, 2010	15.84	16.00	15.51	15.56
4566	NYSE	TYL	Thu, Jul 15, 2010	16.14	16.18	15.77	15.95
4565	NYSE	TYL	Wed, Jul 14, 2010	16.05	16.21	16.00	16.11
4564	NYSE	TYL	Tue, Jul 13, 2010	15.61	16.16	15.56	16.10
4563	NYSE	TYL	Mon, Jul 12, 2010	15.36	15.53	15.25	15.45
4562	NYSE	TYL	Fri, Jul 9, 2010	15.29	15.44	15.11	15.43
4561	NYSE	TYL	Thu, Jul 8, 2010	15.30	15.38	15.10	15.34
4560	NYSE	TYL	Wed, Jul 7, 2010	15.18	15.25	15.00	15.20
4559	NYSE	TYL	Tue, Jul 6, 2010	15.73	15.83	15.00	15.09
4558	NYSE	TYL	Fri, Jul 2, 2010	15.73	15.73	15.45	15.50
4557	NYSE	TYL	Thu, Jul 1, 2010	15.49	15.82	15.14	15.64
4556	NYSE	TYL	Wed, Jun 30, 2010	15.69	15.95	15.44	15.52
4555	NYSE	TYL	Tue, Jun 29, 2010	15.77	15.79	15.49	15.65
4554	NYSE	TYL	Mon, Jun 28, 2010	16.23	16.25	15.83	16.04
4553	NYSE	TYL	Fri, Jun 25, 2010	16.31	16.57	16.30	16.49
4552	NYSE	TYL	Thu, Jun 24, 2010	16.31	16.48	16.25	16.30
4551	NYSE	TYL	Wed, Jun 23, 2010	16.32	16.53	16.17	16.42
4550	NYSE	TYL	Tue, Jun 22, 2010	16.50	16.79	16.27	16.29
4549	NYSE	TYL	Mon, Jun 21, 2010	16.65	16.73	16.38	16.47
4548	NYSE	TYL	Fri, Jun 18, 2010	16.81	16.81	16.42	16.44
4547	NYSE	TYL	Thu, Jun 17, 2010	16.68	16.92	16.63	16.69
4546	NYSE	TYL	Wed, Jun 16, 2010	16.45	16.74	16.45	16.69
4545	NYSE	TYL	Tue, Jun 15, 2010	16.44	16.67	16.34	16.61
4544	NYSE	TYL	Mon, Jun 14, 2010	16.63	16.66	16.31	16.34
4543	NYSE	TYL	Fri, Jun 11, 2010	16.17	16.47	16.17	16.47
4542	NYSE	TYL	Thu, Jun 10, 2010	16.25	16.35	16.06	16.28
4541	NYSE	TYL	Wed, Jun 9, 2010	16.22	16.35	16.01	16.05
4540	NYSE	TYL	Tue, Jun 8, 2010	16.02	16.22	15.98	16.16
4539	NYSE	TYL	Mon, Jun 7, 2010	16.05	16.26	15.96	15.99
4538	NYSE	TYL	Fri, Jun 4, 2010	16.26	16.33	15.96	16.02
4537	NYSE	TYL	Thu, Jun 3, 2010	16.17	16.69	16.15	16.58
4536	NYSE	TYL	Wed, Jun 2, 2010	16.09	16.20	15.80	16.20
4535	NYSE	TYL	Tue, Jun 1, 2010	16.14	16.43	16.01	16.05
4534	NYSE	TYL	Fri, May 28, 2010	16.37	16.46	16.16	16.23
4533	NYSE	TYL	Thu, May 27, 2010	16.41	16.54	16.28	16.53
4532	NYSE	TYL	Wed, May 26, 2010	16.11	16.45	16.04	16.12
4531	NYSE	TYL	Tue, May 25, 2010	15.87	16.11	15.79	16.08
4530	NYSE	TYL	Mon, May 24, 2010	16.30	16.33	15.99	16.02
4529	NYSE	TYL	Fri, May 21, 2010	15.99	16.54	15.91	16.36
4528	NYSE	TYL	Thu, May 20, 2010	16.62	16.75	16.05	16.05
4527	NYSE	TYL	Wed, May 19, 2010	17.00	17.28	16.84	16.98
4526	NYSE	TYL	Tue, May 18, 2010	17.15	17.20	16.86	17.00
4525	NYSE	TYL	Mon, May 17, 2010	17.09	17.22	16.74	17.00
4524	NYSE	TYL	Fri, May 14, 2010	17.02	17.13	16.90	17.00
4523	NYSE	TYL	Thu, May 13, 2010	17.13	17.30	17.05	17.16
4522	NYSE	TYL	Wed, May 12, 2010	17.11	17.32	16.95	17.21
4521	NYSE	TYL	Tue, May 11, 2010	16.91	17.35	16.91	17.10
4520	NYSE	TYL	Mon, May 10, 2010	16.97	17.05	16.82	16.99
4519	NYSE	TYL	Fri, May 7, 2010	17.02	17.07	16.30	16.41
4518	NYSE	TYL	Thu, May 6, 2010	17.20	17.40	16.58	17.00
4517	NYSE	TYL	Wed, May 5, 2010	17.31	17.46	17.16	17.22
4516	NYSE	TYL	Tue, May 4, 2010	17.16	17.45	16.95	17.38
4515	NYSE	TYL	Mon, May 3, 2010	17.06	17.28	17.06	17.27
4514	NYSE	TYL	Fri, Apr 30, 2010	17.42	17.58	17.04	17.04
4513	NYSE	TYL	Thu, Apr 29, 2010	18.49	18.51	17.34	17.47
4512	NYSE	TYL	Wed, Apr 28, 2010	19.22	19.25	18.94	19.00
4511	NYSE	TYL	Tue, Apr 27, 2010	19.29	19.54	19.16	19.20
4510	NYSE	TYL	Mon, Apr 26, 2010	19.77	19.79	19.34	19.37
4509	NYSE	TYL	Fri, Apr 23, 2010	19.52	19.83	19.52	19.83
4508	NYSE	TYL	Thu, Apr 22, 2010	18.81	19.61	18.76	19.60
4507	NYSE	TYL	Wed, Apr 21, 2010	18.84	18.95	18.75	18.95
4506	NYSE	TYL	Tue, Apr 20, 2010	18.92	18.96	18.77	18.88
4505	NYSE	TYL	Mon, Apr 19, 2010	18.76	18.88	18.61	18.80
4504	NYSE	TYL	Fri, Apr 16, 2010	19.00	19.01	18.76	18.85
4503	NYSE	TYL	Thu, Apr 15, 2010	18.91	18.99	18.84	18.99
4502	NYSE	TYL	Wed, Apr 14, 2010	18.94	18.99	18.60	18.97
4501	NYSE	TYL	Tue, Apr 13, 2010	18.80	18.96	18.72	18.92
4500	NYSE	TYL	Mon, Apr 12, 2010	18.82	19.05	18.78	18.88
4499	NYSE	TYL	Fri, Apr 9, 2010	18.53	18.89	18.50	18.86
4498	NYSE	TYL	Thu, Apr 8, 2010	18.75	18.91	18.73	18.78
4497	NYSE	TYL	Wed, Apr 7, 2010	18.91	19.02	18.75	18.85
4496	NYSE	TYL	Tue, Apr 6, 2010	19.04	19.16	18.94	18.98
4495	NYSE	TYL	Mon, Apr 5, 2010	18.92	19.11	18.87	19.06
4494	NYSE	TYL	Thu, Apr 1, 2010	18.80	18.95	18.66	18.90
4493	NYSE	TYL	Wed, Mar 31, 2010	18.86	19.01	18.73	18.74
4492	NYSE	TYL	Tue, Mar 30, 2010	19.02	19.22	18.81	18.97
4491	NYSE	TYL	Mon, Mar 29, 2010	19.03	19.10	18.70	19.06
4490	NYSE	TYL	Fri, Mar 26, 2010	19.01	19.03	18.85	19.03
4489	NYSE	TYL	Thu, Mar 25, 2010	19.27	19.30	18.84	18.90
4488	NYSE	TYL	Wed, Mar 24, 2010	19.37	19.37	19.10	19.15
4487	NYSE	TYL	Tue, Mar 23, 2010	19.27	19.42	19.07	19.39
4486	NYSE	TYL	Mon, Mar 22, 2010	19.00	19.30	19.00	19.28
4485	NYSE	TYL	Fri, Mar 19, 2010	19.17	19.21	18.95	19.13
4484	NYSE	TYL	Thu, Mar 18, 2010	19.12	19.26	19.05	19.08
4483	NYSE	TYL	Wed, Mar 17, 2010	19.22	19.39	19.18	19.20
4482	NYSE	TYL	Tue, Mar 16, 2010	19.21	19.24	19.00	19.19
4481	NYSE	TYL	Mon, Mar 15, 2010	19.01	19.25	18.90	19.15
4480	NYSE	TYL	Fri, Mar 12, 2010	19.03	19.09	18.85	18.96
4479	NYSE	TYL	Thu, Mar 11, 2010	19.00	19.00	18.89	18.97
4478	NYSE	TYL	Wed, Mar 10, 2010	18.88	19.21	18.79	19.03
4477	NYSE	TYL	Tue, Mar 9, 2010	19.07	19.27	18.89	18.94
4476	NYSE	TYL	Mon, Mar 8, 2010	19.04	19.23	18.97	19.04
4475	NYSE	TYL	Fri, Mar 5, 2010	18.70	19.13	18.64	19.03
4474	NYSE	TYL	Thu, Mar 4, 2010	18.57	18.67	18.48	18.66
4473	NYSE	TYL	Wed, Mar 3, 2010	18.70	18.72	18.47	18.48
4472	NYSE	TYL	Tue, Mar 2, 2010	18.71	18.85	18.53	18.63
4471	NYSE	TYL	Mon, Mar 1, 2010	17.90	18.78	17.13	18.73
4470	NYSE	TYL	Fri, Feb 26, 2010	18.48	18.48	18.02	18.16
4469	NYSE	TYL	Thu, Feb 25, 2010	18.84	18.84	18.21	18.52
4468	NYSE	TYL	Wed, Feb 24, 2010	19.59	19.85	19.40	19.63
4467	NYSE	TYL	Tue, Feb 23, 2010	19.38	19.52	19.27	19.40
4466	NYSE	TYL	Mon, Feb 22, 2010	19.25	19.42	19.18	19.38
4465	NYSE	TYL	Fri, Feb 19, 2010	19.32	19.42	19.11	19.26
4464	NYSE	TYL	Thu, Feb 18, 2010	19.55	19.64	19.22	19.36
4463	NYSE	TYL	Wed, Feb 17, 2010	19.28	19.51	19.16	19.51
4462	NYSE	TYL	Tue, Feb 16, 2010	19.10	19.18	18.97	19.18
4461	NYSE	TYL	Fri, Feb 12, 2010	18.68	19.03	18.60	19.00
4460	NYSE	TYL	Thu, Feb 11, 2010	18.65	18.97	18.48	18.88
4459	NYSE	TYL	Wed, Feb 10, 2010	18.64	18.80	18.46	18.72
4458	NYSE	TYL	Tue, Feb 9, 2010	18.63	18.76	18.43	18.72
4457	NYSE	TYL	Mon, Feb 8, 2010	18.77	18.85	18.46	18.50
4456	NYSE	TYL	Fri, Feb 5, 2010	18.83	18.84	18.32	18.79
4455	NYSE	TYL	Thu, Feb 4, 2010	18.80	18.80	18.56	18.75
4454	NYSE	TYL	Wed, Feb 3, 2010	18.79	19.00	18.79	18.86
4453	NYSE	TYL	Tue, Feb 2, 2010	18.97	19.10	18.75	18.86
4452	NYSE	TYL	Mon, Feb 1, 2010	18.80	19.00	18.53	19.00
4451	NYSE	TYL	Fri, Jan 29, 2010	18.79	18.95	18.70	18.73
4450	NYSE	TYL	Thu, Jan 28, 2010	19.11	19.12	18.59	18.77
4449	NYSE	TYL	Wed, Jan 27, 2010	18.87	19.21	18.77	19.12
4448	NYSE	TYL	Tue, Jan 26, 2010	18.91	19.11	18.63	18.98
4447	NYSE	TYL	Mon, Jan 25, 2010	19.18	19.20	18.86	19.02
4446	NYSE	TYL	Fri, Jan 22, 2010	19.46	19.70	18.92	19.02
4445	NYSE	TYL	Thu, Jan 21, 2010	20.10	20.22	19.47	19.53
4444	NYSE	TYL	Wed, Jan 20, 2010	20.58	20.58	19.62	20.02
4443	NYSE	TYL	Tue, Jan 19, 2010	20.57	20.83	20.24	20.64
4442	NYSE	TYL	Fri, Jan 15, 2010	20.58	20.59	20.02	20.48
4441	NYSE	TYL	Thu, Jan 14, 2010	20.20	20.53	20.15	20.44
4440	NYSE	TYL	Wed, Jan 13, 2010	20.18	20.34	19.97	20.16
4439	NYSE	TYL	Tue, Jan 12, 2010	20.31	20.65	20.08	20.18
4438	NYSE	TYL	Mon, Jan 11, 2010	20.76	20.76	20.38	20.51
4437	NYSE	TYL	Fri, Jan 8, 2010	20.40	20.74	20.40	20.74
4436	NYSE	TYL	Thu, Jan 7, 2010	20.69	20.84	20.35	20.50
4435	NYSE	TYL	Wed, Jan 6, 2010	20.80	21.52	20.70	20.77
4434	NYSE	TYL	Tue, Jan 5, 2010	20.22	21.36	20.02	20.78
4433	NYSE	TYL	Mon, Jan 4, 2010	20.05	20.31	20.05	20.30
4432	NYSE	TYL	Thu, Dec 31, 2009	20.36	20.46	19.90	19.91
4431	NYSE	TYL	Wed, Dec 30, 2009	20.55	20.69	20.17	20.38
4430	NYSE	TYL	Tue, Dec 29, 2009	20.56	20.65	20.50	20.56
4429	NYSE	TYL	Mon, Dec 28, 2009	20.08	20.58	20.05	20.46
4428	NYSE	TYL	Thu, Dec 24, 2009	19.36	20.03	19.35	19.97
4427	NYSE	TYL	Wed, Dec 23, 2009	19.10	19.32	19.02	19.30
4426	NYSE	TYL	Tue, Dec 22, 2009	19.16	19.19	18.95	19.07
4425	NYSE	TYL	Mon, Dec 21, 2009	19.07	19.19	18.88	19.04
4424	NYSE	TYL	Fri, Dec 18, 2009	18.77	19.05	18.60	18.93
4423	NYSE	TYL	Thu, Dec 17, 2009	19.10	19.18	18.58	18.65
4422	NYSE	TYL	Wed, Dec 16, 2009	19.21	19.36	18.99	19.19
4421	NYSE	TYL	Tue, Dec 15, 2009	19.10	19.70	19.10	19.20
4420	NYSE	TYL	Mon, Dec 14, 2009	19.04	19.17	18.89	19.17
4419	NYSE	TYL	Fri, Dec 11, 2009	19.03	19.09	18.83	19.00
4418	NYSE	TYL	Thu, Dec 10, 2009	19.13	19.25	18.82	18.90
4417	NYSE	TYL	Wed, Dec 9, 2009	19.14	19.23	18.83	19.15
4416	NYSE	TYL	Tue, Dec 8, 2009	18.92	19.39	18.50	19.17
4415	NYSE	TYL	Mon, Dec 7, 2009	18.97	19.12	18.48	18.94
4414	NYSE	TYL	Fri, Dec 4, 2009	19.22	19.61	18.90	19.09
4413	NYSE	TYL	Thu, Dec 3, 2009	19.50	19.58	18.95	19.00
4412	NYSE	TYL	Wed, Dec 2, 2009	19.96	20.66	19.39	19.48
4411	NYSE	TYL	Tue, Dec 1, 2009	20.18	20.50	20.01	20.43
4410	NYSE	TYL	Mon, Nov 30, 2009	19.90	20.06	19.53	19.98
4409	NYSE	TYL	Fri, Nov 27, 2009	20.10	21.09	19.94	19.99
4408	NYSE	TYL	Wed, Nov 25, 2009	20.60	20.68	20.32	20.39
4407	NYSE	TYL	Tue, Nov 24, 2009	20.86	20.86	20.40	20.57
4406	NYSE	TYL	Mon, Nov 23, 2009	20.67	20.91	20.67	20.88
4405	NYSE	TYL	Fri, Nov 20, 2009	20.30	20.44	20.15	20.40
4404	NYSE	TYL	Thu, Nov 19, 2009	20.68	20.72	20.16	20.33
4403	NYSE	TYL	Wed, Nov 18, 2009	20.21	20.78	20.16	20.76
4402	NYSE	TYL	Tue, Nov 17, 2009	20.04	20.27	19.94	20.22
4401	NYSE	TYL	Mon, Nov 16, 2009	19.99	20.22	19.80	20.06
4400	NYSE	TYL	Fri, Nov 13, 2009	19.67	19.87	19.40	19.79
4399	NYSE	TYL	Thu, Nov 12, 2009	20.00	20.06	19.61	19.64
4398	NYSE	TYL	Wed, Nov 11, 2009	19.71	20.10	19.71	19.99
4397	NYSE	TYL	Tue, Nov 10, 2009	19.54	19.86	19.47	19.69
4396	NYSE	TYL	Mon, Nov 9, 2009	19.25	19.68	19.25	19.57
4395	NYSE	TYL	Fri, Nov 6, 2009	19.23	19.55	19.16	19.33
4394	NYSE	TYL	Thu, Nov 5, 2009	19.05	19.37	19.00	19.33
4393	NYSE	TYL	Wed, Nov 4, 2009	19.10	19.15	18.83	18.92
4392	NYSE	TYL	Tue, Nov 3, 2009	18.63	19.00	18.50	19.00
4391	NYSE	TYL	Mon, Nov 2, 2009	19.18	19.40	18.62	18.70
4390	NYSE	TYL	Fri, Oct 30, 2009	18.97	19.22	18.74	19.02
4389	NYSE	TYL	Thu, Oct 29, 2009	17.71	19.18	17.71	19.03
4388	NYSE	TYL	Wed, Oct 28, 2009	18.34	18.70	17.71	17.94
4387	NYSE	TYL	Tue, Oct 27, 2009	18.65	18.78	18.45	18.49
4386	NYSE	TYL	Mon, Oct 26, 2009	18.55	18.76	18.43	18.62
4385	NYSE	TYL	Fri, Oct 23, 2009	18.61	18.76	18.37	18.48
4384	NYSE	TYL	Thu, Oct 22, 2009	18.37	18.57	18.20	18.57
4383	NYSE	TYL	Wed, Oct 21, 2009	18.15	18.55	18.11	18.41
4382	NYSE	TYL	Tue, Oct 20, 2009	18.13	18.18	17.79	18.11
4381	NYSE	TYL	Mon, Oct 19, 2009	18.30	18.36	17.94	18.05
4380	NYSE	TYL	Fri, Oct 16, 2009	18.05	18.31	17.87	18.24
4379	NYSE	TYL	Thu, Oct 15, 2009	18.01	18.23	17.97	18.12
4378	NYSE	TYL	Wed, Oct 14, 2009	17.99	18.18	17.86	18.08
4377	NYSE	TYL	Tue, Oct 13, 2009	17.37	17.80	17.31	17.79
4376	NYSE	TYL	Mon, Oct 12, 2009	17.40	17.54	17.31	17.38
4375	NYSE	TYL	Fri, Oct 9, 2009	17.22	17.43	17.21	17.29
4374	NYSE	TYL	Thu, Oct 8, 2009	17.18	17.27	17.11	17.18
4373	NYSE	TYL	Wed, Oct 7, 2009	17.03	17.19	17.01	17.10
4372	NYSE	TYL	Tue, Oct 6, 2009	17.04	17.25	16.99	17.13
4371	NYSE	TYL	Mon, Oct 5, 2009	16.96	17.13	16.81	17.00
4370	NYSE	TYL	Fri, Oct 2, 2009	16.80	17.12	16.76	16.92
4369	NYSE	TYL	Thu, Oct 1, 2009	17.06	17.06	16.79	16.89
4368	NYSE	TYL	Wed, Sep 30, 2009	17.41	17.62	16.94	17.09
4367	NYSE	TYL	Tue, Sep 29, 2009	17.49	17.62	17.33	17.35
4366	NYSE	TYL	Mon, Sep 28, 2009	16.99	17.41	16.94	17.37
4365	NYSE	TYL	Fri, Sep 25, 2009	16.59	16.98	16.59	16.94
4364	NYSE	TYL	Thu, Sep 24, 2009	16.87	16.90	16.53	16.68
4363	NYSE	TYL	Wed, Sep 23, 2009	16.86	17.00	16.75	16.76
4362	NYSE	TYL	Tue, Sep 22, 2009	16.61	16.97	16.46	16.89
4361	NYSE	TYL	Mon, Sep 21, 2009	16.40	16.67	16.37	16.55
4360	NYSE	TYL	Fri, Sep 18, 2009	16.22	16.61	16.22	16.50
4359	NYSE	TYL	Thu, Sep 17, 2009	16.24	16.40	16.09	16.40
4358	NYSE	TYL	Wed, Sep 16, 2009	15.94	16.23	15.77	16.23
4357	NYSE	TYL	Tue, Sep 15, 2009	15.79	15.98	15.73	15.91
4356	NYSE	TYL	Mon, Sep 14, 2009	15.89	15.95	15.76	15.79
4355	NYSE	TYL	Fri, Sep 11, 2009	15.94	15.94	15.77	15.84
4354	NYSE	TYL	Thu, Sep 10, 2009	15.91	16.02	15.82	15.97
4353	NYSE	TYL	Wed, Sep 9, 2009	15.82	16.06	15.75	15.94
4352	NYSE	TYL	Tue, Sep 8, 2009	15.85	15.93	15.61	15.82
4351	NYSE	TYL	Fri, Sep 4, 2009	15.42	15.94	15.32	15.78
4350	NYSE	TYL	Thu, Sep 3, 2009	15.26	15.46	14.84	15.45
4349	NYSE	TYL	Wed, Sep 2, 2009	15.41	15.56	15.03	15.08
4348	NYSE	TYL	Tue, Sep 1, 2009	15.10	15.57	15.01	15.48
4347	NYSE	TYL	Mon, Aug 31, 2009	15.10	15.27	14.99	15.23
4346	NYSE	TYL	Fri, Aug 28, 2009	15.66	15.70	15.15	15.18
4345	NYSE	TYL	Thu, Aug 27, 2009	15.41	15.62	15.21	15.59
4344	NYSE	TYL	Wed, Aug 26, 2009	15.61	15.67	15.42	15.49
4343	NYSE	TYL	Tue, Aug 25, 2009	15.90	15.96	15.64	15.67
4342	NYSE	TYL	Mon, Aug 24, 2009	15.94	16.11	15.84	15.91
4341	NYSE	TYL	Fri, Aug 21, 2009	15.76	16.00	15.69	15.94
4340	NYSE	TYL	Thu, Aug 20, 2009	15.56	15.78	15.50	15.75
4339	NYSE	TYL	Wed, Aug 19, 2009	14.98	15.54	14.96	15.52
4338	NYSE	TYL	Tue, Aug 18, 2009	15.63	15.68	15.26	15.28
4337	NYSE	TYL	Mon, Aug 17, 2009	15.38	15.64	15.33	15.63
4336	NYSE	TYL	Fri, Aug 14, 2009	15.52	15.69	15.27	15.68
4335	NYSE	TYL	Thu, Aug 13, 2009	15.60	15.68	15.20	15.58
4334	NYSE	TYL	Wed, Aug 12, 2009	14.75	15.62	14.75	15.45
4333	NYSE	TYL	Tue, Aug 11, 2009	15.37	15.37	14.51	14.63
4332	NYSE	TYL	Mon, Aug 10, 2009	15.30	15.40	15.16	15.32
4331	NYSE	TYL	Fri, Aug 7, 2009	15.27	15.44	15.19	15.26
4330	NYSE	TYL	Thu, Aug 6, 2009	15.42	15.47	15.14	15.21
4329	NYSE	TYL	Wed, Aug 5, 2009	15.68	15.69	15.30	15.32
4328	NYSE	TYL	Tue, Aug 4, 2009	15.32	15.64	15.30	15.55
4327	NYSE	TYL	Mon, Aug 3, 2009	15.46	15.60	15.09	15.42
4326	NYSE	TYL	Fri, Jul 31, 2009	15.93	15.99	15.35	15.40
4325	NYSE	TYL	Thu, Jul 30, 2009	17.03	17.34	15.71	16.02
4324	NYSE	TYL	Wed, Jul 29, 2009	16.66	17.04	16.59	16.94
4323	NYSE	TYL	Tue, Jul 28, 2009	16.81	16.92	16.48	16.80
4322	NYSE	TYL	Mon, Jul 27, 2009	17.05	17.13	16.66	16.79
4321	NYSE	TYL	Fri, Jul 24, 2009	16.96	17.15	16.90	17.13
4320	NYSE	TYL	Thu, Jul 23, 2009	17.20	17.37	17.10	17.13
4319	NYSE	TYL	Wed, Jul 22, 2009	16.80	17.33	16.71	17.20
4318	NYSE	TYL	Tue, Jul 21, 2009	16.77	16.92	16.56	16.83
4317	NYSE	TYL	Mon, Jul 20, 2009	16.63	16.98	16.26	16.57
4316	NYSE	TYL	Fri, Jul 17, 2009	16.26	16.33	16.01	16.27
4315	NYSE	TYL	Thu, Jul 16, 2009	15.90	16.23	15.90	16.21
4314	NYSE	TYL	Wed, Jul 15, 2009	15.55	16.06	15.55	16.02
4313	NYSE	TYL	Tue, Jul 14, 2009	15.71	15.87	15.33	15.49
4312	NYSE	TYL	Mon, Jul 13, 2009	15.49	15.74	15.16	15.68
4311	NYSE	TYL	Fri, Jul 10, 2009	15.39	15.65	15.36	15.56
4310	NYSE	TYL	Thu, Jul 9, 2009	15.51	15.72	15.49	15.55
4309	NYSE	TYL	Wed, Jul 8, 2009	15.32	15.60	15.23	15.55
4308	NYSE	TYL	Tue, Jul 7, 2009	15.35	15.42	15.18	15.21
4307	NYSE	TYL	Mon, Jul 6, 2009	15.17	15.42	15.13	15.39
4306	NYSE	TYL	Thu, Jul 2, 2009	15.33	15.49	15.04	15.13
4305	NYSE	TYL	Wed, Jul 1, 2009	15.76	15.76	15.48	15.50
4304	NYSE	TYL	Tue, Jun 30, 2009	15.54	15.77	15.54	15.62
4303	NYSE	TYL	Mon, Jun 29, 2009	15.29	15.66	15.29	15.57
4302	NYSE	TYL	Fri, Jun 26, 2009	15.53	15.59	15.32	15.37
4301	NYSE	TYL	Thu, Jun 25, 2009	15.20	15.58	15.04	15.58
4300	NYSE	TYL	Wed, Jun 24, 2009	15.30	15.47	15.08	15.18
4299	NYSE	TYL	Tue, Jun 23, 2009	15.48	15.67	15.19	15.22
4298	NYSE	TYL	Mon, Jun 22, 2009	16.03	16.03	15.42	15.42
4297	NYSE	TYL	Fri, Jun 19, 2009	16.31	16.44	16.05	16.08
4296	NYSE	TYL	Thu, Jun 18, 2009	16.21	16.50	16.10	16.15
4295	NYSE	TYL	Wed, Jun 17, 2009	15.95	16.41	15.95	16.27
4294	NYSE	TYL	Tue, Jun 16, 2009	16.32	16.48	15.89	15.89
4293	NYSE	TYL	Mon, Jun 15, 2009	16.66	16.75	16.10	16.33
4292	NYSE	TYL	Fri, Jun 12, 2009	16.46	16.94	16.39	16.93
4291	NYSE	TYL	Thu, Jun 11, 2009	16.30	16.77	16.29	16.61
4290	NYSE	TYL	Wed, Jun 10, 2009	17.12	17.12	16.05	16.37
4289	NYSE	TYL	Tue, Jun 9, 2009	16.85	16.93	16.55	16.55
4288	NYSE	TYL	Mon, Jun 8, 2009	16.86	17.00	16.67	16.82
4287	NYSE	TYL	Fri, Jun 5, 2009	17.06	17.18	16.87	16.94
4286	NYSE	TYL	Thu, Jun 4, 2009	17.14	17.15	16.73	17.04
4285	NYSE	TYL	Wed, Jun 3, 2009	16.86	17.06	16.76	17.06
4284	NYSE	TYL	Tue, Jun 2, 2009	16.55	17.03	16.50	16.91
4283	NYSE	TYL	Mon, Jun 1, 2009	16.81	17.17	16.67	16.87
4282	NYSE	TYL	Fri, May 29, 2009	16.74	16.84	16.58	16.80
4281	NYSE	TYL	Thu, May 28, 2009	16.88	17.02	16.50	16.74
4280	NYSE	TYL	Wed, May 27, 2009	17.05	17.13	16.76	16.84
4279	NYSE	TYL	Tue, May 26, 2009	16.46	17.02	16.46	17.00
4278	NYSE	TYL	Fri, May 22, 2009	16.53	16.83	16.34	16.40
4277	NYSE	TYL	Thu, May 21, 2009	16.68	16.71	16.15	16.40
4276	NYSE	TYL	Wed, May 20, 2009	17.02	17.18	16.62	16.65
4275	NYSE	TYL	Tue, May 19, 2009	16.90	17.05	16.66	16.85
4274	NYSE	TYL	Mon, May 18, 2009	16.47	16.88	16.42	16.88
4273	NYSE	TYL	Fri, May 15, 2009	15.89	16.42	15.57	16.32
4272	NYSE	TYL	Thu, May 14, 2009	15.64	16.00	15.50	15.69
4271	NYSE	TYL	Wed, May 13, 2009	15.93	16.03	15.60	15.62
4270	NYSE	TYL	Tue, May 12, 2009	16.21	16.21	15.91	16.14
4269	NYSE	TYL	Mon, May 11, 2009	15.60	16.00	15.53	15.83
4268	NYSE	TYL	Fri, May 8, 2009	15.90	16.14	15.60	15.78
4267	NYSE	TYL	Thu, May 7, 2009	16.55	16.62	15.57	15.70
4266	NYSE	TYL	Wed, May 6, 2009	16.76	16.84	16.13	16.42
4265	NYSE	TYL	Tue, May 5, 2009	16.75	16.84	16.36	16.62
4264	NYSE	TYL	Mon, May 4, 2009	16.63	17.53	16.48	16.80
4263	NYSE	TYL	Fri, May 1, 2009	16.56	16.65	16.32	16.45
4262	NYSE	TYL	Thu, Apr 30, 2009	17.16	17.16	16.50	16.50
4261	NYSE	TYL	Wed, Apr 29, 2009	17.35	17.37	16.93	17.05
4260	NYSE	TYL	Tue, Apr 28, 2009	16.00	17.76	15.45	17.00
4259	NYSE	TYL	Mon, Apr 27, 2009	15.47	15.60	15.08	15.10
4258	NYSE	TYL	Fri, Apr 24, 2009	15.52	15.79	15.38	15.53
4257	NYSE	TYL	Thu, Apr 23, 2009	15.43	15.51	15.05	15.41
4256	NYSE	TYL	Wed, Apr 22, 2009	15.41	15.69	15.32	15.37
4255	NYSE	TYL	Tue, Apr 21, 2009	15.14	15.64	15.08	15.61
4254	NYSE	TYL	Mon, Apr 20, 2009	15.31	15.38	15.01	15.22
4253	NYSE	TYL	Fri, Apr 17, 2009	15.57	15.63	15.32	15.43
4252	NYSE	TYL	Thu, Apr 16, 2009	15.32	15.69	15.18	15.52
4251	NYSE	TYL	Wed, Apr 15, 2009	15.05	15.24	14.73	15.22
4250	NYSE	TYL	Tue, Apr 14, 2009	15.28	15.28	14.93	15.08
4249	NYSE	TYL	Mon, Apr 13, 2009	15.12	15.66	14.96	15.56
4248	NYSE	TYL	Thu, Apr 9, 2009	15.00	15.27	14.85	15.27
4247	NYSE	TYL	Wed, Apr 8, 2009	14.28	14.81	14.24	14.81
4246	NYSE	TYL	Tue, Apr 7, 2009	14.46	14.73	14.18	14.27
4245	NYSE	TYL	Mon, Apr 6, 2009	14.74	14.82	14.39	14.64
4244	NYSE	TYL	Fri, Apr 3, 2009	14.81	14.99	14.66	14.90
4243	NYSE	TYL	Thu, Apr 2, 2009	14.94	15.25	14.69	14.77
4242	NYSE	TYL	Wed, Apr 1, 2009	14.44	14.83	14.17	14.72
4241	NYSE	TYL	Tue, Mar 31, 2009	14.06	14.79	13.90	14.63
4240	NYSE	TYL	Mon, Mar 30, 2009	13.65	13.96	13.38	13.92
4239	NYSE	TYL	Fri, Mar 27, 2009	14.01	14.15	13.88	13.92
4238	NYSE	TYL	Thu, Mar 26, 2009	13.59	14.15	13.50	14.14
4237	NYSE	TYL	Wed, Mar 25, 2009	13.12	13.47	13.06	13.46
4236	NYSE	TYL	Tue, Mar 24, 2009	13.06	13.31	12.98	13.05
4235	NYSE	TYL	Mon, Mar 23, 2009	12.87	13.22	12.76	13.22
4234	NYSE	TYL	Fri, Mar 20, 2009	12.91	13.14	12.52	12.57
4233	NYSE	TYL	Thu, Mar 19, 2009	13.03	13.10	12.86	12.93
4232	NYSE	TYL	Wed, Mar 18, 2009	12.35	13.20	12.30	12.92
4231	NYSE	TYL	Tue, Mar 17, 2009	12.23	12.42	11.90	12.41
4230	NYSE	TYL	Mon, Mar 16, 2009	12.79	12.79	12.21	12.24
4229	NYSE	TYL	Fri, Mar 13, 2009	12.75	12.75	12.59	12.66
4228	NYSE	TYL	Thu, Mar 12, 2009	12.45	12.72	12.33	12.71
4227	NYSE	TYL	Wed, Mar 11, 2009	12.59	12.61	12.38	12.49
4226	NYSE	TYL	Tue, Mar 10, 2009	12.45	12.59	12.29	12.47
4225	NYSE	TYL	Mon, Mar 9, 2009	12.56	12.78	12.17	12.19
4224	NYSE	TYL	Fri, Mar 6, 2009	12.86	12.90	12.48	12.66
4223	NYSE	TYL	Thu, Mar 5, 2009	12.92	13.02	12.69	12.76
4222	NYSE	TYL	Wed, Mar 4, 2009	13.32	13.58	13.07	13.09
4221	NYSE	TYL	Tue, Mar 3, 2009	13.42	13.45	13.12	13.14
4220	NYSE	TYL	Mon, Mar 2, 2009	13.32	13.68	13.22	13.28
4219	NYSE	TYL	Fri, Feb 27, 2009	13.49	13.96	13.42	13.61
4218	NYSE	TYL	Thu, Feb 26, 2009	13.24	14.10	13.24	13.64
4217	NYSE	TYL	Wed, Feb 25, 2009	12.98	13.32	12.54	13.07
4216	NYSE	TYL	Tue, Feb 24, 2009	12.61	13.27	12.61	13.05
4215	NYSE	TYL	Mon, Feb 23, 2009	12.74	12.88	12.38	12.40
4214	NYSE	TYL	Fri, Feb 20, 2009	12.75	12.89	12.41	12.69
4213	NYSE	TYL	Thu, Feb 19, 2009	12.88	13.04	12.74	13.01
4212	NYSE	TYL	Wed, Feb 18, 2009	12.98	13.02	12.46	12.62
4211	NYSE	TYL	Tue, Feb 17, 2009	12.87	13.06	12.73	12.90
4210	NYSE	TYL	Fri, Feb 13, 2009	13.14	13.34	13.06	13.23
4209	NYSE	TYL	Thu, Feb 12, 2009	12.74	13.13	12.59	13.09
4208	NYSE	TYL	Wed, Feb 11, 2009	12.83	13.03	12.77	12.89
4207	NYSE	TYL	Tue, Feb 10, 2009	13.04	13.26	12.75	12.80
4206	NYSE	TYL	Mon, Feb 9, 2009	13.19	13.50	12.92	13.07
4205	NYSE	TYL	Fri, Feb 6, 2009	13.01	13.39	12.92	13.28
4204	NYSE	TYL	Thu, Feb 5, 2009	12.62	13.16	12.59	13.08
4203	NYSE	TYL	Wed, Feb 4, 2009	12.80	13.10	12.60	12.68
4202	NYSE	TYL	Tue, Feb 3, 2009	12.78	12.85	12.52	12.81
4201	NYSE	TYL	Mon, Feb 2, 2009	12.46	12.82	12.40	12.74
4200	NYSE	TYL	Fri, Jan 30, 2009	13.05	13.13	12.50	12.59
4199	NYSE	TYL	Thu, Jan 29, 2009	12.74	13.06	12.67	12.92
4198	NYSE	TYL	Wed, Jan 28, 2009	12.92	13.06	12.76	12.97
4197	NYSE	TYL	Tue, Jan 27, 2009	12.67	12.88	12.56	12.76
4196	NYSE	TYL	Mon, Jan 26, 2009	12.16	12.72	12.13	12.67
4195	NYSE	TYL	Fri, Jan 23, 2009	11.89	12.38	11.83	12.18
4194	NYSE	TYL	Thu, Jan 22, 2009	12.16	12.37	12.00	12.17
4193	NYSE	TYL	Wed, Jan 21, 2009	11.94	12.48	11.92	12.48
4192	NYSE	TYL	Tue, Jan 20, 2009	11.96	12.04	11.75	11.91
4191	NYSE	TYL	Fri, Jan 16, 2009	12.00	12.23	11.91	12.17
4190	NYSE	TYL	Thu, Jan 15, 2009	11.77	12.00	11.52	11.90
4189	NYSE	TYL	Wed, Jan 14, 2009	11.84	11.95	11.60	11.79
4188	NYSE	TYL	Tue, Jan 13, 2009	11.72	12.26	11.67	12.03
4187	NYSE	TYL	Mon, Jan 12, 2009	11.61	11.82	11.57	11.76
4186	NYSE	TYL	Fri, Jan 9, 2009	11.52	11.92	11.35	11.64
4185	NYSE	TYL	Thu, Jan 8, 2009	11.52	11.60	11.37	11.57
4184	NYSE	TYL	Wed, Jan 7, 2009	11.50	11.67	11.35	11.51
4183	NYSE	TYL	Tue, Jan 6, 2009	11.71	11.76	11.56	11.68
4182	NYSE	TYL	Mon, Jan 5, 2009	12.00	12.00	11.51	11.62
4181	NYSE	TYL	Fri, Jan 2, 2009	12.11	12.11	11.89	11.99
4180	NYSE	TYL	Wed, Dec 31, 2008	11.57	12.16	11.55	11.98
4179	NYSE	TYL	Tue, Dec 30, 2008	11.48	11.55	11.37	11.53
4178	NYSE	TYL	Mon, Dec 29, 2008	11.41	11.41	11.03	11.38
4177	NYSE	TYL	Fri, Dec 26, 2008	11.37	11.37	11.13	11.35
4176	NYSE	TYL	Wed, Dec 24, 2008	11.25	11.35	11.09	11.31
4175	NYSE	TYL	Tue, Dec 23, 2008	11.89	11.97	10.98	11.22
4174	NYSE	TYL	Mon, Dec 22, 2008	12.15	12.29	11.55	11.64
4173	NYSE	TYL	Fri, Dec 19, 2008	12.21	12.48	12.05	12.14
4172	NYSE	TYL	Thu, Dec 18, 2008	12.20	12.29	11.82	11.98
4171	NYSE	TYL	Wed, Dec 17, 2008	12.50	12.57	12.19	12.26
4170	NYSE	TYL	Tue, Dec 16, 2008	12.29	12.72	12.14	12.60
4169	NYSE	TYL	Mon, Dec 15, 2008	12.88	12.88	11.95	12.14
4168	NYSE	TYL	Fri, Dec 12, 2008	12.71	13.06	12.57	12.71
4167	NYSE	TYL	Thu, Dec 11, 2008	13.81	13.85	12.81	12.91
4166	NYSE	TYL	Wed, Dec 10, 2008	13.99	14.47	13.85	13.89
4165	NYSE	TYL	Tue, Dec 9, 2008	13.71	14.27	13.47	13.93
4164	NYSE	TYL	Mon, Dec 8, 2008	13.57	14.00	13.41	13.92
4163	NYSE	TYL	Fri, Dec 5, 2008	12.63	13.34	12.46	13.33
4162	NYSE	TYL	Thu, Dec 4, 2008	12.39	12.96	12.39	12.81
4161	NYSE	TYL	Wed, Dec 3, 2008	11.94	12.67	11.90	12.57
4160	NYSE	TYL	Tue, Dec 2, 2008	11.41	12.22	11.41	12.22
4159	NYSE	TYL	Mon, Dec 1, 2008	12.36	12.62	11.54	11.54
4158	NYSE	TYL	Fri, Nov 28, 2008	12.55	12.68	12.32	12.63
4157	NYSE	TYL	Wed, Nov 26, 2008	11.86	12.70	11.81	12.67
4156	NYSE	TYL	Tue, Nov 25, 2008	12.96	12.96	11.84	12.07
4155	NYSE	TYL	Mon, Nov 24, 2008	12.44	12.97	12.14	12.72
4154	NYSE	TYL	Fri, Nov 21, 2008	11.22	12.21	10.50	12.15
4153	NYSE	TYL	Thu, Nov 20, 2008	11.30	11.45	10.88	11.01
4152	NYSE	TYL	Wed, Nov 19, 2008	12.15	12.23	11.41	11.41
4151	NYSE	TYL	Tue, Nov 18, 2008	12.61	12.66	11.72	12.14
4150	NYSE	TYL	Mon, Nov 17, 2008	12.58	12.84	12.46	12.52
4149	NYSE	TYL	Fri, Nov 14, 2008	13.07	13.31	12.60	12.60
4148	NYSE	TYL	Thu, Nov 13, 2008	12.89	13.37	12.40	13.37
4147	NYSE	TYL	Wed, Nov 12, 2008	13.18	13.40	12.85	12.87
4146	NYSE	TYL	Tue, Nov 11, 2008	13.50	13.75	13.41	13.41
4145	NYSE	TYL	Mon, Nov 10, 2008	13.88	14.08	13.46	13.60
4144	NYSE	TYL	Fri, Nov 7, 2008	13.42	13.64	13.09	13.63
4143	NYSE	TYL	Thu, Nov 6, 2008	13.51	13.87	13.14	13.15
4142	NYSE	TYL	Wed, Nov 5, 2008	14.10	14.10	13.66	13.66
4141	NYSE	TYL	Tue, Nov 4, 2008	14.09	14.25	13.84	14.23
4140	NYSE	TYL	Mon, Nov 3, 2008	13.59	14.07	13.54	14.04
4139	NYSE	TYL	Fri, Oct 31, 2008	13.02	13.86	12.88	13.59
4138	NYSE	TYL	Thu, Oct 30, 2008	12.97	13.37	12.97	13.20
4137	NYSE	TYL	Wed, Oct 29, 2008	12.48	13.30	12.20	12.88
4136	NYSE	TYL	Tue, Oct 28, 2008	11.57	12.39	11.48	12.38
4135	NYSE	TYL	Mon, Oct 27, 2008	12.45	12.62	9.79	11.29
4134	NYSE	TYL	Fri, Oct 24, 2008	11.51	11.71	10.78	11.60
4133	NYSE	TYL	Thu, Oct 23, 2008	12.64	12.75	12.00	12.60
4132	NYSE	TYL	Wed, Oct 22, 2008	13.10	13.10	12.32	12.61
4131	NYSE	TYL	Tue, Oct 21, 2008	13.39	13.69	13.23	13.24
4130	NYSE	TYL	Mon, Oct 20, 2008	13.08	13.67	12.92	13.63
4129	NYSE	TYL	Fri, Oct 17, 2008	13.05	13.46	12.86	12.88
4128	NYSE	TYL	Thu, Oct 16, 2008	12.88	13.30	12.74	13.28
4127	NYSE	TYL	Wed, Oct 15, 2008	13.52	13.53	12.73	12.73
4126	NYSE	TYL	Tue, Oct 14, 2008	14.00	14.03	13.23	13.45
4125	NYSE	TYL	Mon, Oct 13, 2008	13.56	13.92	13.45	13.92
4124	NYSE	TYL	Fri, Oct 10, 2008	12.53	13.57	12.18	13.13
4123	NYSE	TYL	Thu, Oct 9, 2008	13.18	13.62	12.87	12.97
4122	NYSE	TYL	Wed, Oct 8, 2008	12.69	13.49	12.53	13.21
4121	NYSE	TYL	Tue, Oct 7, 2008	13.75	14.14	12.96	12.96
4120	NYSE	TYL	Mon, Oct 6, 2008	13.74	14.20	13.21	13.78
4119	NYSE	TYL	Fri, Oct 3, 2008	14.99	14.99	14.10	14.12
4118	NYSE	TYL	Thu, Oct 2, 2008	14.96	15.02	14.62	14.78
4117	NYSE	TYL	Wed, Oct 1, 2008	15.02	15.17	14.97	14.98
4116	NYSE	TYL	Tue, Sep 30, 2008	15.32	15.32	14.89	15.17
4115	NYSE	TYL	Mon, Sep 29, 2008	15.89	15.89	14.85	15.15
4114	NYSE	TYL	Fri, Sep 26, 2008	15.06	15.93	15.06	15.91
4113	NYSE	TYL	Thu, Sep 25, 2008	15.28	15.43	15.10	15.27
4112	NYSE	TYL	Wed, Sep 24, 2008	15.52	15.55	15.14	15.19
4111	NYSE	TYL	Tue, Sep 23, 2008	15.80	15.99	15.51	15.52
4110	NYSE	TYL	Mon, Sep 22, 2008	15.96	16.12	15.80	15.81
4109	NYSE	TYL	Fri, Sep 19, 2008	16.59	16.91	15.81	15.94
4108	NYSE	TYL	Thu, Sep 18, 2008	15.41	15.80	14.91	15.65
4107	NYSE	TYL	Wed, Sep 17, 2008	15.90	15.90	15.11	15.11
4106	NYSE	TYL	Tue, Sep 16, 2008	15.22	16.07	15.22	16.02
4105	NYSE	TYL	Mon, Sep 15, 2008	15.48	15.90	15.30	15.47
4104	NYSE	TYL	Fri, Sep 12, 2008	15.70	15.85	15.47	15.85
4103	NYSE	TYL	Thu, Sep 11, 2008	15.78	15.92	15.67	15.89
4102	NYSE	TYL	Wed, Sep 10, 2008	15.87	15.94	15.73	15.88
4101	NYSE	TYL	Tue, Sep 9, 2008	16.00	16.25	15.73	15.73
4100	NYSE	TYL	Mon, Sep 8, 2008	15.87	16.02	15.82	15.95
4099	NYSE	TYL	Fri, Sep 5, 2008	15.40	15.62	15.33	15.49
4098	NYSE	TYL	Thu, Sep 4, 2008	16.69	16.69	15.49	15.49
4097	NYSE	TYL	Wed, Sep 3, 2008	15.76	15.96	15.57	15.84
4096	NYSE	TYL	Tue, Sep 2, 2008	16.38	16.85	15.90	16.01
4095	NYSE	TYL	Fri, Aug 29, 2008	16.25	16.25	15.97	16.21
4094	NYSE	TYL	Thu, Aug 28, 2008	16.15	16.30	16.01	16.30
4093	NYSE	TYL	Wed, Aug 27, 2008	16.13	16.26	15.91	16.10
4092	NYSE	TYL	Tue, Aug 26, 2008	16.17	16.32	16.04	16.13
4091	NYSE	TYL	Mon, Aug 25, 2008	16.00	16.50	16.00	16.21
4090	NYSE	TYL	Fri, Aug 22, 2008	16.13	16.53	16.13	16.41
4089	NYSE	TYL	Thu, Aug 21, 2008	16.23	16.38	16.12	16.18
4088	NYSE	TYL	Wed, Aug 20, 2008	16.38	16.72	16.30	16.38
4087	NYSE	TYL	Tue, Aug 19, 2008	16.30	16.50	16.16	16.35
4086	NYSE	TYL	Mon, Aug 18, 2008	16.70	16.70	16.20	16.43
4085	NYSE	TYL	Fri, Aug 15, 2008	17.28	17.30	16.50	16.65
4084	NYSE	TYL	Thu, Aug 14, 2008	16.54	17.10	16.54	17.05
4083	NYSE	TYL	Wed, Aug 13, 2008	16.57	16.69	16.48	16.65
4082	NYSE	TYL	Tue, Aug 12, 2008	16.86	16.87	16.45	16.56
4081	NYSE	TYL	Mon, Aug 11, 2008	16.20	16.93	16.00	16.87
4080	NYSE	TYL	Fri, Aug 8, 2008	16.16	16.40	16.07	16.19
4079	NYSE	TYL	Thu, Aug 7, 2008	16.10	16.18	15.81	16.18
4078	NYSE	TYL	Wed, Aug 6, 2008	15.48	16.16	15.48	16.10
4077	NYSE	TYL	Tue, Aug 5, 2008	15.47	15.57	15.20	15.45
4076	NYSE	TYL	Mon, Aug 4, 2008	15.63	15.63	15.00	15.36
4075	NYSE	TYL	Fri, Aug 1, 2008	15.89	16.01	15.51	15.73
4074	NYSE	TYL	Thu, Jul 31, 2008	15.95	16.15	15.83	15.98
4073	NYSE	TYL	Wed, Jul 30, 2008	16.53	16.67	15.97	16.18
4072	NYSE	TYL	Tue, Jul 29, 2008	17.14	17.28	16.26	16.43
4071	NYSE	TYL	Mon, Jul 28, 2008	17.10	17.46	17.10	17.17
4070	NYSE	TYL	Fri, Jul 25, 2008	15.79	18.47	15.79	17.06
4069	NYSE	TYL	Thu, Jul 24, 2008	15.79	15.98	15.47	15.49
4068	NYSE	TYL	Wed, Jul 23, 2008	15.83	15.87	15.56	15.72
4067	NYSE	TYL	Tue, Jul 22, 2008	15.78	15.90	15.63	15.82
4066	NYSE	TYL	Mon, Jul 21, 2008	15.93	15.93	15.69	15.81
4065	NYSE	TYL	Fri, Jul 18, 2008	15.91	15.96	15.65	15.82
4064	NYSE	TYL	Thu, Jul 17, 2008	15.97	16.10	15.68	15.94
4063	NYSE	TYL	Wed, Jul 16, 2008	15.60	16.15	15.56	15.88
4062	NYSE	TYL	Tue, Jul 15, 2008	14.99	15.74	14.86	15.49
4061	NYSE	TYL	Mon, Jul 14, 2008	14.90	15.16	14.77	15.05
4060	NYSE	TYL	Fri, Jul 11, 2008	14.48	14.78	14.48	14.75
4059	NYSE	TYL	Thu, Jul 10, 2008	14.40	14.73	14.40	14.58
4058	NYSE	TYL	Wed, Jul 9, 2008	14.53	14.65	14.20	14.39
4057	NYSE	TYL	Tue, Jul 8, 2008	14.07	14.50	13.97	14.50
4056	NYSE	TYL	Mon, Jul 7, 2008	13.93	14.30	13.82	14.02
4055	NYSE	TYL	Thu, Jul 3, 2008	13.83	14.01	13.73	13.80
4054	NYSE	TYL	Wed, Jul 2, 2008	13.89	14.10	13.79	13.85
4053	NYSE	TYL	Tue, Jul 1, 2008	13.39	14.14	13.29	13.86
4052	NYSE	TYL	Mon, Jun 30, 2008	13.69	14.10	13.55	13.57
4051	NYSE	TYL	Fri, Jun 27, 2008	13.84	13.95	13.57	13.78
4050	NYSE	TYL	Thu, Jun 26, 2008	14.13	14.13	13.80	13.83
4049	NYSE	TYL	Wed, Jun 25, 2008	14.32	14.62	14.17	14.28
4048	NYSE	TYL	Tue, Jun 24, 2008	14.74	14.89	14.34	14.34
4047	NYSE	TYL	Mon, Jun 23, 2008	14.86	15.14	14.81	14.90
4046	NYSE	TYL	Fri, Jun 20, 2008	14.00	15.01	14.00	14.80
4045	NYSE	TYL	Thu, Jun 19, 2008	14.86	14.96	14.77	14.93
4044	NYSE	TYL	Wed, Jun 18, 2008	14.87	14.91	14.75	14.88
4043	NYSE	TYL	Tue, Jun 17, 2008	14.98	15.02	14.85	14.91
4042	NYSE	TYL	Mon, Jun 16, 2008	14.90	15.00	14.80	14.99
4041	NYSE	TYL	Fri, Jun 13, 2008	14.93	15.01	14.77	14.98
4040	NYSE	TYL	Thu, Jun 12, 2008	15.22	15.32	14.73	14.81
4039	NYSE	TYL	Wed, Jun 11, 2008	15.28	15.30	15.07	15.08
4038	NYSE	TYL	Tue, Jun 10, 2008	15.14	15.52	15.08	15.35
4037	NYSE	TYL	Mon, Jun 9, 2008	15.31	15.36	15.02	15.31
4036	NYSE	TYL	Fri, Jun 6, 2008	15.75	15.75	15.28	15.29
4035	NYSE	TYL	Thu, Jun 5, 2008	15.52	15.97	15.48	15.87
4034	NYSE	TYL	Wed, Jun 4, 2008	15.38	15.65	15.28	15.50
4033	NYSE	TYL	Tue, Jun 3, 2008	15.30	15.47	15.07	15.41
4032	NYSE	TYL	Mon, Jun 2, 2008	15.65	15.71	14.95	15.22
4031	NYSE	TYL	Fri, May 30, 2008	15.77	15.77	15.48	15.76
4030	NYSE	TYL	Thu, May 29, 2008	15.43	15.91	15.36	15.77
4029	NYSE	TYL	Wed, May 28, 2008	15.58	15.58	15.29	15.45
4028	NYSE	TYL	Tue, May 27, 2008	15.07	15.50	15.02	15.47
4027	NYSE	TYL	Fri, May 23, 2008	15.43	15.43	15.04	15.12
4026	NYSE	TYL	Thu, May 22, 2008	15.37	15.64	15.10	15.53
4025	NYSE	TYL	Wed, May 21, 2008	15.27	15.81	15.23	15.34
4024	NYSE	TYL	Tue, May 20, 2008	15.05	15.24	14.93	15.22
4023	NYSE	TYL	Mon, May 19, 2008	15.20	15.39	14.94	15.15
4022	NYSE	TYL	Fri, May 16, 2008	15.11	15.25	14.92	15.22
4021	NYSE	TYL	Thu, May 15, 2008	14.80	15.09	14.53	15.00
4020	NYSE	TYL	Wed, May 14, 2008	14.75	14.86	14.63	14.75
4019	NYSE	TYL	Tue, May 13, 2008	14.97	15.00	14.65	14.76
4018	NYSE	TYL	Mon, May 12, 2008	14.58	14.92	14.53	14.91
4017	NYSE	TYL	Fri, May 9, 2008	14.38	14.61	14.34	14.50
4016	NYSE	TYL	Thu, May 8, 2008	14.40	14.52	14.36	14.45
4015	NYSE	TYL	Wed, May 7, 2008	14.61	14.77	14.30	14.32
4014	NYSE	TYL	Tue, May 6, 2008	14.40	14.71	14.37	14.57
4013	NYSE	TYL	Mon, May 5, 2008	14.43	14.60	14.28	14.51
4012	NYSE	TYL	Fri, May 2, 2008	14.81	14.82	14.37	14.49
4011	NYSE	TYL	Thu, May 1, 2008	14.43	14.88	14.43	14.66
4010	NYSE	TYL	Wed, Apr 30, 2008	14.60	14.85	14.38	14.47
4009	NYSE	TYL	Tue, Apr 29, 2008	14.58	14.70	14.58	14.64
4008	NYSE	TYL	Mon, Apr 28, 2008	14.70	14.85	14.61	14.65
4007	NYSE	TYL	Fri, Apr 25, 2008	14.90	14.91	14.32	14.74
4006	NYSE	TYL	Thu, Apr 24, 2008	13.80	14.93	13.45	14.81
4005	NYSE	TYL	Wed, Apr 23, 2008	14.16	14.21	13.95	14.14
4004	NYSE	TYL	Tue, Apr 22, 2008	14.05	14.20	14.03	14.08
4003	NYSE	TYL	Mon, Apr 21, 2008	13.96	14.13	13.91	14.10
4002	NYSE	TYL	Fri, Apr 18, 2008	14.04	14.20	13.97	14.09
4001	NYSE	TYL	Thu, Apr 17, 2008	13.88	13.97	13.73	13.85
4000	NYSE	TYL	Wed, Apr 16, 2008	13.85	14.04	13.84	13.97
3999	NYSE	TYL	Tue, Apr 15, 2008	13.80	13.80	13.58	13.71
3998	NYSE	TYL	Mon, Apr 14, 2008	13.36	13.84	13.33	13.73
3997	NYSE	TYL	Fri, Apr 11, 2008	13.59	13.59	13.35	13.38
3996	NYSE	TYL	Thu, Apr 10, 2008	13.67	13.84	13.53	13.73
3995	NYSE	TYL	Wed, Apr 9, 2008	13.58	13.81	13.50	13.65
3994	NYSE	TYL	Tue, Apr 8, 2008	13.97	14.01	13.47	13.53
3993	NYSE	TYL	Mon, Apr 7, 2008	14.19	14.34	14.00	14.03
3992	NYSE	TYL	Fri, Apr 4, 2008	14.45	14.45	14.08	14.18
3991	NYSE	TYL	Thu, Apr 3, 2008	14.10	14.32	14.10	14.31
3990	NYSE	TYL	Wed, Apr 2, 2008	14.31	14.39	14.11	14.27
3989	NYSE	TYL	Tue, Apr 1, 2008	14.09	14.23	14.08	14.20
3988	NYSE	TYL	Mon, Mar 31, 2008	14.05	14.07	13.88	13.98
3987	NYSE	TYL	Fri, Mar 28, 2008	14.35	14.43	14.03	14.09
3986	NYSE	TYL	Thu, Mar 27, 2008	14.35	14.64	14.04	14.30
3985	NYSE	TYL	Wed, Mar 26, 2008	14.21	14.32	14.13	14.29
3984	NYSE	TYL	Tue, Mar 25, 2008	14.38	14.52	14.23	14.33
3983	NYSE	TYL	Mon, Mar 24, 2008	14.19	14.55	14.16	14.41
3982	NYSE	TYL	Thu, Mar 20, 2008	14.40	14.41	13.98	14.15
3981	NYSE	TYL	Wed, Mar 19, 2008	14.23	14.45	13.99	13.99
3980	NYSE	TYL	Tue, Mar 18, 2008	14.05	14.20	13.92	14.15
3979	NYSE	TYL	Mon, Mar 17, 2008	13.65	14.06	13.65	13.76
3978	NYSE	TYL	Fri, Mar 14, 2008	14.13	14.19	13.83	13.92
3977	NYSE	TYL	Thu, Mar 13, 2008	13.86	14.28	13.86	14.04
3976	NYSE	TYL	Wed, Mar 12, 2008	14.02	14.26	14.02	14.04
3975	NYSE	TYL	Tue, Mar 11, 2008	14.05	14.24	13.87	14.04
3974	NYSE	TYL	Mon, Mar 10, 2008	13.95	14.00	13.63	13.65
3973	NYSE	TYL	Fri, Mar 7, 2008	13.76	14.10	13.73	13.93
3972	NYSE	TYL	Thu, Mar 6, 2008	14.40	14.55	13.88	13.93
3971	NYSE	TYL	Wed, Mar 5, 2008	14.53	14.60	14.34	14.43
3970	NYSE	TYL	Tue, Mar 4, 2008	13.88	14.70	13.88	14.44
3969	NYSE	TYL	Mon, Mar 3, 2008	13.90	14.01	13.78	14.00
3968	NYSE	TYL	Fri, Feb 29, 2008	13.94	14.02	13.85	13.85
3967	NYSE	TYL	Thu, Feb 28, 2008	13.60	14.24	13.52	14.06
3966	NYSE	TYL	Wed, Feb 27, 2008	13.85	13.98	13.51	13.85
3965	NYSE	TYL	Tue, Feb 26, 2008	13.52	14.11	13.45	13.86
3964	NYSE	TYL	Mon, Feb 25, 2008	13.45	13.65	13.23	13.63
3963	NYSE	TYL	Fri, Feb 22, 2008	13.72	13.78	13.25	13.45
3962	NYSE	TYL	Thu, Feb 21, 2008	14.23	14.47	13.60	13.73
3961	NYSE	TYL	Wed, Feb 20, 2008	13.93	14.30	13.92	14.11
3960	NYSE	TYL	Tue, Feb 19, 2008	13.99	14.26	13.92	13.99
3959	NYSE	TYL	Fri, Feb 15, 2008	13.92	13.92	13.61	13.79
3958	NYSE	TYL	Thu, Feb 14, 2008	14.36	14.36	13.93	13.93
3957	NYSE	TYL	Wed, Feb 13, 2008	14.05	14.31	14.05	14.31
3956	NYSE	TYL	Tue, Feb 12, 2008	13.75	14.00	13.70	13.89
3955	NYSE	TYL	Mon, Feb 11, 2008	13.97	13.98	13.65	13.71
3954	NYSE	TYL	Fri, Feb 8, 2008	14.01	14.09	13.76	13.92
3953	NYSE	TYL	Thu, Feb 7, 2008	13.58	14.02	13.40	14.02
3952	NYSE	TYL	Wed, Feb 6, 2008	13.94	14.04	13.63	13.68
3951	NYSE	TYL	Tue, Feb 5, 2008	14.00	14.07	13.55	13.85
3950	NYSE	TYL	Mon, Feb 4, 2008	13.98	14.30	13.75	14.02
3949	NYSE	TYL	Fri, Feb 1, 2008	13.57	14.00	13.38	13.98
3948	NYSE	TYL	Thu, Jan 31, 2008	13.22	13.85	13.22	13.45
3947	NYSE	TYL	Wed, Jan 30, 2008	13.78	14.06	13.47	13.49
3946	NYSE	TYL	Tue, Jan 29, 2008	14.02	14.10	13.83	13.95
3945	NYSE	TYL	Mon, Jan 28, 2008	14.33	14.33	13.81	13.96
3944	NYSE	TYL	Fri, Jan 25, 2008	13.99	14.58	13.99	14.34
3943	NYSE	TYL	Thu, Jan 24, 2008	13.93	13.93	13.20	13.80
3942	NYSE	TYL	Wed, Jan 23, 2008	13.10	13.89	13.05	13.86
3941	NYSE	TYL	Tue, Jan 22, 2008	12.74	13.42	12.33	13.41
3940	NYSE	TYL	Fri, Jan 18, 2008	13.08	13.33	13.04	13.27
3939	NYSE	TYL	Thu, Jan 17, 2008	13.47	13.58	13.18	13.26
3938	NYSE	TYL	Wed, Jan 16, 2008	13.24	13.76	13.14	13.40
3937	NYSE	TYL	Tue, Jan 15, 2008	13.24	13.41	13.18	13.25
3936	NYSE	TYL	Mon, Jan 14, 2008	13.13	13.28	12.81	13.25
3935	NYSE	TYL	Fri, Jan 11, 2008	13.03	13.03	12.78	12.81
3934	NYSE	TYL	Thu, Jan 10, 2008	12.75	13.27	12.59	13.13
3933	NYSE	TYL	Wed, Jan 9, 2008	12.88	12.99	12.56	12.87
3932	NYSE	TYL	Tue, Jan 8, 2008	12.71	13.06	12.71	12.96
3931	NYSE	TYL	Mon, Jan 7, 2008	12.41	12.83	12.35	12.70
3930	NYSE	TYL	Fri, Jan 4, 2008	12.36	12.97	12.29	12.35
3929	NYSE	TYL	Thu, Jan 3, 2008	12.47	12.87	12.47	12.50
3928	NYSE	TYL	Wed, Jan 2, 2008	12.84	13.02	12.30	12.47
3927	NYSE	TYL	Mon, Dec 31, 2007	13.16	13.51	12.81	12.89
3926	NYSE	TYL	Fri, Dec 28, 2007	13.56	13.99	13.18	13.24
3925	NYSE	TYL	Thu, Dec 27, 2007	13.88	14.14	13.45	13.45
3924	NYSE	TYL	Wed, Dec 26, 2007	13.75	14.08	13.75	13.83
3923	NYSE	TYL	Mon, Dec 24, 2007	13.69	14.06	13.66	13.80
3922	NYSE	TYL	Fri, Dec 21, 2007	14.31	14.49	13.69	13.69
3921	NYSE	TYL	Thu, Dec 20, 2007	14.62	14.75	13.82	14.12
3920	NYSE	TYL	Wed, Dec 19, 2007	14.86	15.16	14.40	14.46
3919	NYSE	TYL	Tue, Dec 18, 2007	14.89	14.98	14.45	14.94
3918	NYSE	TYL	Mon, Dec 17, 2007	14.81	15.08	14.68	14.68
3917	NYSE	TYL	Fri, Dec 14, 2007	14.92	15.32	14.85	14.93
3916	NYSE	TYL	Thu, Dec 13, 2007	14.97	15.39	14.97	15.24
3915	NYSE	TYL	Wed, Dec 12, 2007	15.30	15.45	14.97	15.18
3914	NYSE	TYL	Tue, Dec 11, 2007	15.60	15.70	14.91	14.91
3913	NYSE	TYL	Mon, Dec 10, 2007	15.62	15.69	15.47	15.52
3912	NYSE	TYL	Fri, Dec 7, 2007	15.66	15.81	15.42	15.62
3911	NYSE	TYL	Thu, Dec 6, 2007	15.68	15.97	15.56	15.59
3910	NYSE	TYL	Wed, Dec 5, 2007	15.60	15.86	15.33	15.68
3909	NYSE	TYL	Tue, Dec 4, 2007	15.15	15.49	14.82	15.30
3908	NYSE	TYL	Mon, Dec 3, 2007	14.85	15.28	14.85	15.25
3907	NYSE	TYL	Fri, Nov 30, 2007	15.38	15.38	14.86	15.06
3906	NYSE	TYL	Thu, Nov 29, 2007	15.52	15.52	14.24	15.10
3905	NYSE	TYL	Wed, Nov 28, 2007	15.31	15.99	15.31	15.86
3904	NYSE	TYL	Tue, Nov 27, 2007	15.22	15.65	15.04	15.31
3903	NYSE	TYL	Mon, Nov 26, 2007	16.02	16.02	15.19	15.27
3902	NYSE	TYL	Fri, Nov 23, 2007	15.46	15.99	15.38	15.82
3901	NYSE	TYL	Wed, Nov 21, 2007	15.87	15.95	15.33	15.40
3900	NYSE	TYL	Tue, Nov 20, 2007	15.35	15.99	15.29	15.99
3899	NYSE	TYL	Mon, Nov 19, 2007	15.71	15.71	15.17	15.38
3898	NYSE	TYL	Fri, Nov 16, 2007	15.31	15.85	15.04	15.85
3897	NYSE	TYL	Thu, Nov 15, 2007	15.30	15.70	15.16	15.28
3896	NYSE	TYL	Wed, Nov 14, 2007	15.94	15.97	15.33	15.40
3895	NYSE	TYL	Tue, Nov 13, 2007	15.51	16.00	15.29	15.92
3894	NYSE	TYL	Mon, Nov 12, 2007	15.26	15.90	15.16	15.40
3893	NYSE	TYL	Fri, Nov 9, 2007	15.32	15.58	14.81	15.31
3892	NYSE	TYL	Thu, Nov 8, 2007	15.50	15.67	15.25	15.50
3891	NYSE	TYL	Wed, Nov 7, 2007	15.76	15.90	15.36	15.41
3890	NYSE	TYL	Tue, Nov 6, 2007	15.91	16.20	15.67	16.16
3889	NYSE	TYL	Mon, Nov 5, 2007	15.21	16.18	15.21	16.07
3888	NYSE	TYL	Fri, Nov 2, 2007	15.64	15.73	15.29	15.58
3887	NYSE	TYL	Thu, Nov 1, 2007	15.90	16.10	15.39	15.47
3886	NYSE	TYL	Wed, Oct 31, 2007	15.65	16.20	15.56	16.12
3885	NYSE	TYL	Tue, Oct 30, 2007	15.50	15.82	15.37	15.58
3884	NYSE	TYL	Mon, Oct 29, 2007	15.79	15.79	15.38	15.53
3883	NYSE	TYL	Fri, Oct 26, 2007	14.44	15.90	14.36	15.80
3882	NYSE	TYL	Thu, Oct 25, 2007	13.65	14.34	13.35	14.21
3881	NYSE	TYL	Wed, Oct 24, 2007	14.00	14.23	13.75	14.15
3880	NYSE	TYL	Tue, Oct 23, 2007	14.40	14.52	13.83	14.15
3879	NYSE	TYL	Mon, Oct 22, 2007	13.59	14.26	13.44	14.23
3878	NYSE	TYL	Fri, Oct 19, 2007	14.33	14.33	13.79	13.79
3877	NYSE	TYL	Thu, Oct 18, 2007	14.27	14.42	14.09	14.35
3876	NYSE	TYL	Wed, Oct 17, 2007	14.68	14.68	14.20	14.26
3875	NYSE	TYL	Tue, Oct 16, 2007	14.43	14.59	14.31	14.52
3874	NYSE	TYL	Mon, Oct 15, 2007	14.43	14.49	14.08	14.44
3873	NYSE	TYL	Fri, Oct 12, 2007	14.17	14.61	14.11	14.45
3872	NYSE	TYL	Thu, Oct 11, 2007	14.44	14.59	14.16	14.24
3871	NYSE	TYL	Wed, Oct 10, 2007	14.36	14.46	14.22	14.40
3870	NYSE	TYL	Tue, Oct 9, 2007	14.33	14.44	14.30	14.41
3869	NYSE	TYL	Mon, Oct 8, 2007	14.39	14.47	14.30	14.32
3868	NYSE	TYL	Fri, Oct 5, 2007	13.90	14.48	13.79	14.37
3867	NYSE	TYL	Thu, Oct 4, 2007	13.65	13.78	13.51	13.75
3866	NYSE	TYL	Wed, Oct 3, 2007	13.81	13.91	13.58	13.70
3865	NYSE	TYL	Tue, Oct 2, 2007	13.66	14.01	13.63	13.92
3864	NYSE	TYL	Mon, Oct 1, 2007	13.30	13.70	13.28	13.59
3863	NYSE	TYL	Fri, Sep 28, 2007	13.91	14.06	13.27	13.35
3862	NYSE	TYL	Thu, Sep 27, 2007	14.07	14.18	13.79	13.95
3861	NYSE	TYL	Wed, Sep 26, 2007	14.30	14.33	14.03	14.04
3860	NYSE	TYL	Tue, Sep 25, 2007	14.15	14.25	14.00	14.20
3859	NYSE	TYL	Mon, Sep 24, 2007	14.73	14.76	14.08	14.29
3858	NYSE	TYL	Fri, Sep 21, 2007	14.79	14.92	14.62	14.85
3857	NYSE	TYL	Thu, Sep 20, 2007	15.10	15.12	14.52	14.66
3856	NYSE	TYL	Wed, Sep 19, 2007	15.50	15.70	15.08	15.18
3855	NYSE	TYL	Tue, Sep 18, 2007	15.40	15.74	15.19	15.59
3854	NYSE	TYL	Mon, Sep 17, 2007	15.29	15.37	15.19	15.32
3853	NYSE	TYL	Fri, Sep 14, 2007	15.10	15.38	15.08	15.28
3852	NYSE	TYL	Thu, Sep 13, 2007	15.05	15.31	14.82	15.27
3851	NYSE	TYL	Wed, Sep 12, 2007	14.92	15.06	14.81	14.99
3850	NYSE	TYL	Tue, Sep 11, 2007	15.00	15.33	14.75	15.00
3849	NYSE	TYL	Mon, Sep 10, 2007	14.40	15.00	14.40	14.95
3848	NYSE	TYL	Fri, Sep 7, 2007	14.52	14.77	14.29	14.35
3847	NYSE	TYL	Thu, Sep 6, 2007	14.77	15.00	14.50	14.60
3846	NYSE	TYL	Wed, Sep 5, 2007	14.63	14.85	14.50	14.75
3845	NYSE	TYL	Tue, Sep 4, 2007	14.80	14.98	14.67	14.75
3844	NYSE	TYL	Fri, Aug 31, 2007	14.65	15.00	14.57	14.83
3843	NYSE	TYL	Thu, Aug 30, 2007	14.35	14.76	14.26	14.48
3842	NYSE	TYL	Wed, Aug 29, 2007	14.43	14.53	14.25	14.50
3841	NYSE	TYL	Tue, Aug 28, 2007	14.60	14.68	14.29	14.33
3840	NYSE	TYL	Mon, Aug 27, 2007	14.67	14.92	14.43	14.68
3839	NYSE	TYL	Fri, Aug 24, 2007	14.78	14.79	14.57	14.77
3838	NYSE	TYL	Thu, Aug 23, 2007	14.69	14.88	14.32	14.79
3837	NYSE	TYL	Wed, Aug 22, 2007	14.33	14.62	14.16	14.60
3836	NYSE	TYL	Tue, Aug 21, 2007	14.44	14.75	14.09	14.25
3835	NYSE	TYL	Mon, Aug 20, 2007	14.96	14.96	14.13	14.42
3834	NYSE	TYL	Fri, Aug 17, 2007	13.84	15.50	13.84	14.95
3833	NYSE	TYL	Thu, Aug 16, 2007	13.46	14.24	13.27	13.84
3832	NYSE	TYL	Wed, Aug 15, 2007	13.60	13.73	13.43	13.46
3831	NYSE	TYL	Tue, Aug 14, 2007	13.21	13.70	13.20	13.67
3830	NYSE	TYL	Mon, Aug 13, 2007	12.92	13.08	12.47	12.70
3829	NYSE	TYL	Fri, Aug 10, 2007	12.55	13.03	12.31	12.87
3828	NYSE	TYL	Thu, Aug 9, 2007	12.05	12.88	12.04	12.67
3827	NYSE	TYL	Wed, Aug 8, 2007	12.21	12.80	12.01	12.43
3826	NYSE	TYL	Tue, Aug 7, 2007	12.02	12.21	11.81	12.09
3825	NYSE	TYL	Mon, Aug 6, 2007	11.92	12.21	11.62	12.09
3824	NYSE	TYL	Fri, Aug 3, 2007	12.44	12.44	11.87	11.91
3823	NYSE	TYL	Thu, Aug 2, 2007	12.09	12.55	12.04	12.49
3822	NYSE	TYL	Wed, Aug 1, 2007	12.01	12.25	11.89	12.07
3821	NYSE	TYL	Tue, Jul 31, 2007	12.07	12.20	11.84	12.03
3820	NYSE	TYL	Mon, Jul 30, 2007	12.06	12.09	11.82	11.97
3819	NYSE	TYL	Fri, Jul 27, 2007	12.25	12.41	11.95	12.08
3818	NYSE	TYL	Thu, Jul 26, 2007	11.40	12.54	11.39	12.30
3817	NYSE	TYL	Wed, Jul 25, 2007	11.81	11.89	11.69	11.78
3816	NYSE	TYL	Tue, Jul 24, 2007	11.75	11.81	11.61	11.77
3815	NYSE	TYL	Mon, Jul 23, 2007	12.03	12.06	11.89	11.93
3814	NYSE	TYL	Fri, Jul 20, 2007	12.12	12.16	11.95	12.04
3813	NYSE	TYL	Thu, Jul 19, 2007	12.11	12.26	12.11	12.15
3812	NYSE	TYL	Wed, Jul 18, 2007	12.13	12.16	11.95	12.04
3811	NYSE	TYL	Tue, Jul 17, 2007	12.09	12.33	12.07	12.23
3810	NYSE	TYL	Mon, Jul 16, 2007	12.15	12.21	12.04	12.09
3809	NYSE	TYL	Fri, Jul 13, 2007	12.41	12.41	12.16	12.24
3808	NYSE	TYL	Thu, Jul 12, 2007	12.20	12.46	12.11	12.46
3807	NYSE	TYL	Wed, Jul 11, 2007	12.11	12.19	12.10	12.11
3806	NYSE	TYL	Tue, Jul 10, 2007	12.09	12.16	12.01	12.12
3805	NYSE	TYL	Mon, Jul 9, 2007	12.24	12.24	12.10	12.16
3804	NYSE	TYL	Fri, Jul 6, 2007	12.40	12.49	12.18	12.24
3803	NYSE	TYL	Thu, Jul 5, 2007	12.50	12.53	12.31	12.43
3802	NYSE	TYL	Tue, Jul 3, 2007	12.35	12.50	12.26	12.50
3801	NYSE	TYL	Mon, Jul 2, 2007	12.42	12.42	12.22	12.34
3800	NYSE	TYL	Fri, Jun 29, 2007	12.53	12.69	12.32	12.41
3799	NYSE	TYL	Thu, Jun 28, 2007	12.19	12.60	12.19	12.51
3798	NYSE	TYL	Wed, Jun 27, 2007	11.96	12.26	11.96	12.19
3797	NYSE	TYL	Tue, Jun 26, 2007	12.18	12.19	11.97	12.01
3796	NYSE	TYL	Mon, Jun 25, 2007	12.08	12.21	12.01	12.12
3795	NYSE	TYL	Fri, Jun 22, 2007	12.12	12.16	12.02	12.12
3794	NYSE	TYL	Thu, Jun 21, 2007	12.10	12.20	12.05	12.12
3793	NYSE	TYL	Wed, Jun 20, 2007	12.17	12.24	12.07	12.10
3792	NYSE	TYL	Tue, Jun 19, 2007	12.18	12.23	12.10	12.16
3791	NYSE	TYL	Mon, Jun 18, 2007	12.27	12.27	12.20	12.24
3790	NYSE	TYL	Fri, Jun 15, 2007	12.85	12.85	12.22	12.26
3789	NYSE	TYL	Thu, Jun 14, 2007	12.17	12.41	12.16	12.41
3788	NYSE	TYL	Wed, Jun 13, 2007	12.20	12.22	12.08	12.17
3787	NYSE	TYL	Tue, Jun 12, 2007	12.15	12.16	12.08	12.16
3786	NYSE	TYL	Mon, Jun 11, 2007	12.15	12.21	12.00	12.17
3785	NYSE	TYL	Fri, Jun 8, 2007	12.11	12.20	12.07	12.16
3784	NYSE	TYL	Thu, Jun 7, 2007	12.14	12.16	12.06	12.12
3783	NYSE	TYL	Wed, Jun 6, 2007	12.12	12.17	12.05	12.15
3782	NYSE	TYL	Tue, Jun 5, 2007	12.13	12.22	12.11	12.15
3781	NYSE	TYL	Mon, Jun 4, 2007	12.08	12.25	12.08	12.18
3780	NYSE	TYL	Fri, Jun 1, 2007	12.15	12.25	12.08	12.11
3779	NYSE	TYL	Thu, May 31, 2007	12.18	12.18	12.01	12.13
3778	NYSE	TYL	Wed, May 30, 2007	12.17	12.19	12.00	12.15
3777	NYSE	TYL	Tue, May 29, 2007	12.02	12.28	11.98	12.26
3776	NYSE	TYL	Fri, May 25, 2007	12.04	12.12	12.00	12.00
3775	NYSE	TYL	Thu, May 24, 2007	12.10	12.29	11.99	12.00
3774	NYSE	TYL	Wed, May 23, 2007	12.17	12.23	11.98	12.01
3773	NYSE	TYL	Tue, May 22, 2007	12.14	12.17	11.95	12.14
3772	NYSE	TYL	Mon, May 21, 2007	11.99	12.33	11.97	12.21
3771	NYSE	TYL	Fri, May 18, 2007	11.94	12.13	11.83	11.99
3770	NYSE	TYL	Thu, May 17, 2007	11.88	12.05	11.87	11.93
3769	NYSE	TYL	Wed, May 16, 2007	11.80	11.97	11.80	11.92
3768	NYSE	TYL	Tue, May 15, 2007	11.88	12.04	11.76	11.80
3767	NYSE	TYL	Mon, May 14, 2007	11.90	11.97	11.84	11.90
3766	NYSE	TYL	Fri, May 11, 2007	12.00	12.22	11.87	11.93
3765	NYSE	TYL	Thu, May 10, 2007	12.10	12.10	11.91	11.95
3764	NYSE	TYL	Wed, May 9, 2007	12.04	12.14	11.97	12.14
3763	NYSE	TYL	Tue, May 8, 2007	11.95	12.14	11.90	12.10
3762	NYSE	TYL	Mon, May 7, 2007	11.98	12.04	11.90	11.92
3761	NYSE	TYL	Fri, May 4, 2007	12.05	12.05	11.85	12.00
3760	NYSE	TYL	Thu, May 3, 2007	11.90	12.03	11.75	12.01
3759	NYSE	TYL	Wed, May 2, 2007	11.78	12.00	11.70	11.92
3758	NYSE	TYL	Tue, May 1, 2007	11.97	11.99	11.72	11.79
3757	NYSE	TYL	Mon, Apr 30, 2007	12.00	12.05	11.91	11.95
3756	NYSE	TYL	Fri, Apr 27, 2007	12.00	12.04	11.90	11.90
3755	NYSE	TYL	Thu, Apr 26, 2007	13.00	13.11	11.80	12.00
3754	NYSE	TYL	Wed, Apr 25, 2007	12.85	13.28	12.78	13.11
3753	NYSE	TYL	Tue, Apr 24, 2007	12.93	13.02	12.74	12.89
3752	NYSE	TYL	Mon, Apr 23, 2007	12.91	13.06	12.86	12.93
3751	NYSE	TYL	Fri, Apr 20, 2007	12.93	12.97	12.80	12.97
3750	NYSE	TYL	Thu, Apr 19, 2007	12.70	12.84	12.51	12.79
3749	NYSE	TYL	Wed, Apr 18, 2007	12.89	12.97	12.69	12.70
3748	NYSE	TYL	Tue, Apr 17, 2007	13.06	13.10	12.95	12.99
3747	NYSE	TYL	Mon, Apr 16, 2007	12.90	13.10	12.86	13.08
3746	NYSE	TYL	Fri, Apr 13, 2007	12.60	12.83	12.57	12.83
3745	NYSE	TYL	Thu, Apr 12, 2007	12.67	12.74	12.56	12.62
3744	NYSE	TYL	Wed, Apr 11, 2007	12.66	12.79	12.65	12.68
3743	NYSE	TYL	Tue, Apr 10, 2007	12.59	12.65	12.59	12.62
3742	NYSE	TYL	Mon, Apr 9, 2007	12.68	12.72	12.61	12.62
3741	NYSE	TYL	Thu, Apr 5, 2007	12.65	12.73	12.65	12.68
3740	NYSE	TYL	Wed, Apr 4, 2007	12.70	12.74	12.65	12.67
3739	NYSE	TYL	Tue, Apr 3, 2007	12.75	12.85	12.65	12.66
3738	NYSE	TYL	Mon, Apr 2, 2007	12.75	12.79	12.51	12.68
3737	NYSE	TYL	Fri, Mar 30, 2007	12.70	12.90	12.60	12.70
3736	NYSE	TYL	Thu, Mar 29, 2007	12.53	12.70	12.50	12.66
3735	NYSE	TYL	Wed, Mar 28, 2007	12.96	12.96	12.45	12.46
3734	NYSE	TYL	Tue, Mar 27, 2007	13.10	13.17	12.93	13.05
3733	NYSE	TYL	Mon, Mar 26, 2007	12.95	13.14	12.88	13.11
3732	NYSE	TYL	Fri, Mar 23, 2007	12.72	13.27	12.72	12.97
3731	NYSE	TYL	Thu, Mar 22, 2007	13.43	13.43	13.10	13.20
3730	NYSE	TYL	Wed, Mar 21, 2007	13.13	13.46	13.02	13.41
3729	NYSE	TYL	Tue, Mar 20, 2007	13.11	13.20	12.98	13.10
3728	NYSE	TYL	Mon, Mar 19, 2007	12.89	13.13	12.89	13.13
3727	NYSE	TYL	Fri, Mar 16, 2007	13.05	13.05	12.77	12.83
3726	NYSE	TYL	Thu, Mar 15, 2007	13.31	13.35	13.00	13.06
3725	NYSE	TYL	Wed, Mar 14, 2007	12.86	13.36	12.86	13.33
3724	NYSE	TYL	Tue, Mar 13, 2007	13.20	13.29	12.90	12.92
3723	NYSE	TYL	Mon, Mar 12, 2007	13.22	13.34	13.17	13.30
3722	NYSE	TYL	Fri, Mar 9, 2007	13.15	13.40	13.00	13.22
3721	NYSE	TYL	Thu, Mar 8, 2007	13.23	13.32	13.00	13.11
3720	NYSE	TYL	Wed, Mar 7, 2007	13.60	13.71	13.08	13.11
3719	NYSE	TYL	Tue, Mar 6, 2007	12.87	13.63	12.73	13.60
3718	NYSE	TYL	Mon, Mar 5, 2007	13.30	13.50	12.82	12.87
3717	NYSE	TYL	Fri, Mar 2, 2007	13.45	13.60	12.99	13.29
3716	NYSE	TYL	Thu, Mar 1, 2007	13.53	13.71	12.03	13.51
3715	NYSE	TYL	Wed, Feb 28, 2007	13.59	13.71	13.11	13.63
3714	NYSE	TYL	Tue, Feb 27, 2007	13.41	13.77	13.03	13.61
3713	NYSE	TYL	Mon, Feb 26, 2007	14.00	14.00	13.57	13.63
3712	NYSE	TYL	Fri, Feb 23, 2007	14.14	14.14	13.89	13.97
3711	NYSE	TYL	Thu, Feb 22, 2007	14.11	14.16	13.86	14.14
3710	NYSE	TYL	Wed, Feb 21, 2007	14.06	14.16	14.02	14.07
3709	NYSE	TYL	Tue, Feb 20, 2007	13.64	14.20	13.58	14.16
3708	NYSE	TYL	Fri, Feb 16, 2007	13.61	13.78	13.50	13.69
3707	NYSE	TYL	Thu, Feb 15, 2007	13.63	13.63	13.48	13.61
3706	NYSE	TYL	Wed, Feb 14, 2007	14.04	14.05	13.57	13.61
3705	NYSE	TYL	Tue, Feb 13, 2007	14.10	14.14	13.90	14.06
3704	NYSE	TYL	Mon, Feb 12, 2007	14.13	14.13	14.00	14.08
3703	NYSE	TYL	Fri, Feb 9, 2007	14.14	14.14	13.99	14.03
3702	NYSE	TYL	Thu, Feb 8, 2007	13.85	14.18	13.78	14.14
3701	NYSE	TYL	Wed, Feb 7, 2007	13.67	13.87	13.65	13.85
3700	NYSE	TYL	Tue, Feb 6, 2007	13.59	13.79	13.47	13.62
3699	NYSE	TYL	Mon, Feb 5, 2007	13.84	13.84	13.51	13.53
3698	NYSE	TYL	Fri, Feb 2, 2007	14.01	14.11	13.78	13.83
3697	NYSE	TYL	Thu, Feb 1, 2007	13.96	14.15	13.81	14.00
3696	NYSE	TYL	Wed, Jan 31, 2007	13.99	13.99	13.71	13.90
3695	NYSE	TYL	Tue, Jan 30, 2007	13.85	13.99	13.72	13.99
3694	NYSE	TYL	Mon, Jan 29, 2007	13.90	13.99	13.70	13.80
3693	NYSE	TYL	Fri, Jan 26, 2007	13.66	13.99	13.55	13.96
3692	NYSE	TYL	Thu, Jan 25, 2007	13.99	13.99	13.58	13.61
3691	NYSE	TYL	Wed, Jan 24, 2007	13.73	14.06	13.69	13.99
3690	NYSE	TYL	Tue, Jan 23, 2007	13.68	13.87	13.32	13.73
3689	NYSE	TYL	Mon, Jan 22, 2007	14.04	14.04	13.73	13.76
3688	NYSE	TYL	Fri, Jan 19, 2007	13.94	14.11	13.04	14.03
3687	NYSE	TYL	Thu, Jan 18, 2007	14.18	14.33	13.93	13.94
3686	NYSE	TYL	Wed, Jan 17, 2007	14.40	14.41	14.10	14.17
3685	NYSE	TYL	Tue, Jan 16, 2007	14.62	14.93	14.27	14.43
3684	NYSE	TYL	Fri, Jan 12, 2007	14.21	14.63	14.12	14.62
3683	NYSE	TYL	Thu, Jan 11, 2007	14.11	14.42	13.95	14.18
3682	NYSE	TYL	Wed, Jan 10, 2007	14.15	14.37	13.90	14.05
3681	NYSE	TYL	Tue, Jan 9, 2007	13.99	14.13	13.91	14.11
3680	NYSE	TYL	Mon, Jan 8, 2007	14.19	14.20	13.90	13.96
3679	NYSE	TYL	Fri, Jan 5, 2007	14.28	14.33	13.80	14.14
3678	NYSE	TYL	Thu, Jan 4, 2007	14.41	14.46	14.14	14.37
3677	NYSE	TYL	Wed, Jan 3, 2007	14.10	14.60	14.07	14.44
3676	NYSE	TYL	Fri, Dec 29, 2006	14.17	14.23	13.97	14.06
3675	NYSE	TYL	Thu, Dec 28, 2006	14.18	14.33	14.05	14.19
3674	NYSE	TYL	Wed, Dec 27, 2006	14.46	14.50	14.10	14.22
3673	NYSE	TYL	Tue, Dec 26, 2006	14.07	14.41	14.07	14.36
3672	NYSE	TYL	Fri, Dec 22, 2006	14.19	14.25	14.05	14.15
3671	NYSE	TYL	Thu, Dec 21, 2006	14.31	14.50	14.10	14.22
3670	NYSE	TYL	Wed, Dec 20, 2006	14.10	14.47	13.97	14.33
3669	NYSE	TYL	Tue, Dec 19, 2006	14.10	14.22	13.95	14.13
3668	NYSE	TYL	Mon, Dec 18, 2006	14.60	14.62	14.13	14.16
3667	NYSE	TYL	Fri, Dec 15, 2006	14.56	14.60	14.49	14.58
3666	NYSE	TYL	Thu, Dec 14, 2006	14.59	14.63	14.37	14.52
3665	NYSE	TYL	Wed, Dec 13, 2006	14.73	14.79	14.55	14.59
3664	NYSE	TYL	Tue, Dec 12, 2006	14.76	14.79	14.42	14.65
3663	NYSE	TYL	Mon, Dec 11, 2006	14.79	14.87	14.65	14.74
3662	NYSE	TYL	Fri, Dec 8, 2006	14.80	14.90	14.61	14.77
3661	NYSE	TYL	Thu, Dec 7, 2006	14.77	14.90	14.68	14.79
3660	NYSE	TYL	Wed, Dec 6, 2006	14.74	14.80	14.64	14.72
3659	NYSE	TYL	Tue, Dec 5, 2006	14.78	14.85	14.66	14.79
3658	NYSE	TYL	Mon, Dec 4, 2006	14.25	14.80	14.24	14.75
3657	NYSE	TYL	Fri, Dec 1, 2006	14.38	14.42	13.89	14.24
3656	NYSE	TYL	Thu, Nov 30, 2006	14.55	14.68	14.45	14.45
3655	NYSE	TYL	Wed, Nov 29, 2006	14.08	14.74	14.08	14.57
3654	NYSE	TYL	Tue, Nov 28, 2006	14.12	14.15	13.93	14.06
3653	NYSE	TYL	Mon, Nov 27, 2006	14.53	14.60	14.16	14.17
3652	NYSE	TYL	Fri, Nov 24, 2006	14.67	14.82	14.34	14.62
3651	NYSE	TYL	Wed, Nov 22, 2006	14.67	14.99	14.65	14.77
3650	NYSE	TYL	Tue, Nov 21, 2006	14.32	14.63	14.26	14.59
3649	NYSE	TYL	Mon, Nov 20, 2006	14.37	14.57	14.13	14.27
3648	NYSE	TYL	Fri, Nov 17, 2006	14.43	14.44	14.12	14.35
3647	NYSE	TYL	Thu, Nov 16, 2006	14.39	14.54	14.23	14.33
3646	NYSE	TYL	Wed, Nov 15, 2006	13.95	14.38	13.86	14.35
3645	NYSE	TYL	Tue, Nov 14, 2006	13.73	13.98	13.73	13.92
3644	NYSE	TYL	Mon, Nov 13, 2006	13.71	13.82	13.62	13.73
3643	NYSE	TYL	Fri, Nov 10, 2006	13.51	13.76	13.51	13.71
3642	NYSE	TYL	Thu, Nov 9, 2006	13.58	13.83	13.42	13.50
3641	NYSE	TYL	Wed, Nov 8, 2006	13.51	13.66	13.35	13.55
3640	NYSE	TYL	Tue, Nov 7, 2006	13.80	13.95	13.45	13.55
3639	NYSE	TYL	Mon, Nov 6, 2006	13.70	13.97	13.65	13.81
3638	NYSE	TYL	Fri, Nov 3, 2006	13.55	13.84	13.54	13.65
3637	NYSE	TYL	Thu, Nov 2, 2006	13.40	13.69	12.81	13.52
3636	NYSE	TYL	Wed, Nov 1, 2006	14.12	14.13	13.47	13.48
3635	NYSE	TYL	Tue, Oct 31, 2006	14.20	14.30	13.97	14.19
3634	NYSE	TYL	Mon, Oct 30, 2006	14.07	14.28	14.02	14.28
3633	NYSE	TYL	Fri, Oct 27, 2006	14.45	14.46	14.17	14.19
3632	NYSE	TYL	Thu, Oct 26, 2006	14.03	14.55	13.55	14.45
3631	NYSE	TYL	Wed, Oct 25, 2006	13.86	14.00	13.63	13.77
3630	NYSE	TYL	Tue, Oct 24, 2006	13.77	13.80	13.48	13.80
3629	NYSE	TYL	Mon, Oct 23, 2006	13.62	13.80	13.56	13.77
3628	NYSE	TYL	Fri, Oct 20, 2006	14.01	14.01	13.68	13.69
3627	NYSE	TYL	Thu, Oct 19, 2006	13.60	13.94	13.45	13.94
3626	NYSE	TYL	Wed, Oct 18, 2006	14.01	14.39	13.26	13.51
3625	NYSE	TYL	Tue, Oct 17, 2006	13.90	13.96	13.47	13.81
3624	NYSE	TYL	Mon, Oct 16, 2006	13.80	14.09	13.79	14.00
3623	NYSE	TYL	Fri, Oct 13, 2006	13.67	13.86	13.55	13.74
3622	NYSE	TYL	Thu, Oct 12, 2006	13.25	13.90	13.20	13.59
3621	NYSE	TYL	Wed, Oct 11, 2006	13.10	13.29	12.81	13.18
3620	NYSE	TYL	Tue, Oct 10, 2006	13.07	13.25	13.00	13.10
3619	NYSE	TYL	Mon, Oct 9, 2006	13.07	13.10	12.92	13.07
3618	NYSE	TYL	Fri, Oct 6, 2006	13.21	13.22	13.01	13.11
3617	NYSE	TYL	Thu, Oct 5, 2006	12.98	13.31	12.95	13.31
3616	NYSE	TYL	Wed, Oct 4, 2006	12.69	13.02	12.69	12.92
3615	NYSE	TYL	Tue, Oct 3, 2006	12.56	12.92	12.52	12.74
3614	NYSE	TYL	Mon, Oct 2, 2006	12.88	12.88	12.41	12.55
3613	NYSE	TYL	Fri, Sep 29, 2006	12.90	13.09	12.80	12.93
3612	NYSE	TYL	Thu, Sep 28, 2006	12.99	13.04	12.55	12.85
3611	NYSE	TYL	Wed, Sep 27, 2006	12.90	13.29	12.85	13.00
3610	NYSE	TYL	Tue, Sep 26, 2006	13.01	13.19	12.92	12.98
3609	NYSE	TYL	Mon, Sep 25, 2006	12.68	13.10	12.68	13.06
3608	NYSE	TYL	Fri, Sep 22, 2006	12.92	13.02	12.63	12.68
3607	NYSE	TYL	Thu, Sep 21, 2006	13.09	13.22	12.91	13.00
3606	NYSE	TYL	Wed, Sep 20, 2006	12.90	13.24	12.90	13.04
3605	NYSE	TYL	Tue, Sep 19, 2006	12.95	12.95	12.57	12.80
3604	NYSE	TYL	Mon, Sep 18, 2006	12.69	12.97	12.68	12.95
3603	NYSE	TYL	Fri, Sep 15, 2006	12.78	12.80	12.54	12.75
3602	NYSE	TYL	Thu, Sep 14, 2006	12.75	12.83	12.59	12.68
3601	NYSE	TYL	Wed, Sep 13, 2006	12.93	12.97	12.65	12.76
3600	NYSE	TYL	Tue, Sep 12, 2006	13.04	13.10	12.91	12.97
3599	NYSE	TYL	Mon, Sep 11, 2006	12.60	13.05	12.59	13.01
3598	NYSE	TYL	Fri, Sep 8, 2006	12.75	12.76	12.58	12.64
3597	NYSE	TYL	Thu, Sep 7, 2006	12.90	12.96	12.63	12.77
3596	NYSE	TYL	Wed, Sep 6, 2006	13.15	13.15	12.87	12.99
3595	NYSE	TYL	Tue, Sep 5, 2006	13.06	13.30	12.97	13.22
3594	NYSE	TYL	Fri, Sep 1, 2006	13.14	13.14	12.99	13.06
3593	NYSE	TYL	Thu, Aug 31, 2006	13.23	13.23	12.95	13.08
3592	NYSE	TYL	Wed, Aug 30, 2006	13.00	13.36	12.90	13.19
3591	NYSE	TYL	Tue, Aug 29, 2006	13.10	13.11	12.87	13.07
3590	NYSE	TYL	Mon, Aug 28, 2006	13.00	13.17	12.83	13.11
3589	NYSE	TYL	Fri, Aug 25, 2006	12.76	13.02	12.70	13.01
3588	NYSE	TYL	Thu, Aug 24, 2006	12.59	12.77	12.50	12.75
3587	NYSE	TYL	Wed, Aug 23, 2006	12.67	12.71	12.40	12.58
3586	NYSE	TYL	Tue, Aug 22, 2006	12.60	12.81	12.52	12.67
3585	NYSE	TYL	Mon, Aug 21, 2006	12.35	12.67	12.30	12.54
3584	NYSE	TYL	Fri, Aug 18, 2006	12.10	12.48	11.70	12.48
3583	NYSE	TYL	Thu, Aug 17, 2006	11.95	12.15	11.95	12.06
3582	NYSE	TYL	Wed, Aug 16, 2006	12.09	12.14	12.02	12.04
3581	NYSE	TYL	Tue, Aug 15, 2006	11.81	12.08	11.81	11.98
3580	NYSE	TYL	Mon, Aug 14, 2006	11.70	11.94	11.61	11.65
3579	NYSE	TYL	Fri, Aug 11, 2006	11.75	11.75	11.46	11.60
3578	NYSE	TYL	Thu, Aug 10, 2006	11.71	11.91	11.57	11.78
3577	NYSE	TYL	Wed, Aug 9, 2006	11.81	12.11	11.72	11.81
3576	NYSE	TYL	Tue, Aug 8, 2006	12.15	12.15	11.74	11.76
3575	NYSE	TYL	Mon, Aug 7, 2006	12.15	12.17	11.92	12.09
3574	NYSE	TYL	Fri, Aug 4, 2006	12.40	12.43	11.92	12.15
3573	NYSE	TYL	Thu, Aug 3, 2006	11.97	12.20	11.83	12.12
3572	NYSE	TYL	Wed, Aug 2, 2006	11.88	12.00	11.79	11.95
3571	NYSE	TYL	Tue, Aug 1, 2006	11.92	11.95	11.56	11.87
3570	NYSE	TYL	Mon, Jul 31, 2006	12.10	12.10	11.85	12.02
3569	NYSE	TYL	Fri, Jul 28, 2006	11.63	12.15	11.61	12.06
3568	NYSE	TYL	Thu, Jul 27, 2006	11.07	11.85	11.07	11.73
3567	NYSE	TYL	Wed, Jul 26, 2006	11.11	11.23	10.90	11.02
3566	NYSE	TYL	Tue, Jul 25, 2006	11.15	11.26	11.00	11.19
3565	NYSE	TYL	Mon, Jul 24, 2006	10.80	11.26	10.80	11.15
3564	NYSE	TYL	Fri, Jul 21, 2006	10.78	10.83	10.64	10.76
3563	NYSE	TYL	Thu, Jul 20, 2006	10.93	10.98	10.72	10.78
3562	NYSE	TYL	Wed, Jul 19, 2006	10.51	10.99	10.50	10.88
3561	NYSE	TYL	Tue, Jul 18, 2006	10.55	10.64	10.27	10.50
3560	NYSE	TYL	Mon, Jul 17, 2006	10.49	10.65	10.40	10.47
3559	NYSE	TYL	Fri, Jul 14, 2006	10.47	10.62	10.38	10.54
3558	NYSE	TYL	Thu, Jul 13, 2006	10.60	10.60	10.52	10.52
3557	NYSE	TYL	Wed, Jul 12, 2006	10.96	11.00	10.65	10.65
3556	NYSE	TYL	Tue, Jul 11, 2006	10.81	11.00	10.70	11.00
3555	NYSE	TYL	Mon, Jul 10, 2006	10.79	10.95	10.79	10.86
3554	NYSE	TYL	Fri, Jul 7, 2006	10.95	11.05	10.73	10.77
3553	NYSE	TYL	Thu, Jul 6, 2006	10.95	11.02	10.87	10.99
3552	NYSE	TYL	Wed, Jul 5, 2006	10.80	10.99	10.61	10.92
3551	NYSE	TYL	Mon, Jul 3, 2006	11.10	11.10	10.80	10.89
3550	NYSE	TYL	Fri, Jun 30, 2006	11.20	11.25	11.06	11.20
3549	NYSE	TYL	Thu, Jun 29, 2006	10.91	11.20	10.86	11.15
3548	NYSE	TYL	Wed, Jun 28, 2006	10.89	10.92	10.71	10.82
3547	NYSE	TYL	Tue, Jun 27, 2006	10.96	11.14	10.74	10.84
3546	NYSE	TYL	Mon, Jun 26, 2006	10.92	11.01	10.77	10.98
3545	NYSE	TYL	Fri, Jun 23, 2006	10.68	11.18	10.68	10.87
3544	NYSE	TYL	Thu, Jun 22, 2006	10.50	10.63	10.38	10.48
3543	NYSE	TYL	Wed, Jun 21, 2006	10.30	10.53	10.30	10.49
3542	NYSE	TYL	Tue, Jun 20, 2006	10.32	10.38	10.30	10.30
3541	NYSE	TYL	Mon, Jun 19, 2006	10.36	10.42	10.25	10.34
3540	NYSE	TYL	Fri, Jun 16, 2006	10.59	10.61	10.25	10.33
3539	NYSE	TYL	Thu, Jun 15, 2006	10.30	10.68	10.30	10.59
3538	NYSE	TYL	Wed, Jun 14, 2006	10.25	10.37	10.25	10.31
3537	NYSE	TYL	Tue, Jun 13, 2006	10.22	10.43	10.20	10.25
3536	NYSE	TYL	Mon, Jun 12, 2006	10.40	10.43	10.16	10.30
3535	NYSE	TYL	Fri, Jun 9, 2006	10.54	10.70	10.41	10.44
3534	NYSE	TYL	Thu, Jun 8, 2006	10.68	10.83	10.25	10.54
3533	NYSE	TYL	Wed, Jun 7, 2006	11.01	11.24	10.75	10.75
3532	NYSE	TYL	Tue, Jun 6, 2006	10.75	11.00	10.70	10.99
3531	NYSE	TYL	Mon, Jun 5, 2006	10.93	11.00	10.81	10.90
3530	NYSE	TYL	Fri, Jun 2, 2006	10.84	10.96	10.51	10.92
3529	NYSE	TYL	Thu, Jun 1, 2006	10.66	10.87	10.52	10.80
3528	NYSE	TYL	Wed, May 31, 2006	10.39	10.70	10.35	10.63
3527	NYSE	TYL	Tue, May 30, 2006	10.45	10.48	10.32	10.35
3526	NYSE	TYL	Fri, May 26, 2006	10.23	10.69	10.21	10.51
3525	NYSE	TYL	Thu, May 25, 2006	10.20	10.32	10.10	10.16
3524	NYSE	TYL	Wed, May 24, 2006	10.05	10.49	10.00	10.12
3523	NYSE	TYL	Tue, May 23, 2006	10.10	10.43	10.00	10.07
3522	NYSE	TYL	Mon, May 22, 2006	10.12	10.12	9.80	10.04
3521	NYSE	TYL	Fri, May 19, 2006	10.24	10.38	10.04	10.21
3520	NYSE	TYL	Thu, May 18, 2006	10.33	10.50	10.23	10.26
3519	NYSE	TYL	Wed, May 17, 2006	10.48	10.55	10.33	10.35
3518	NYSE	TYL	Tue, May 16, 2006	10.52	10.75	10.50	10.58
3517	NYSE	TYL	Mon, May 15, 2006	10.20	10.50	10.15	10.49
3516	NYSE	TYL	Fri, May 12, 2006	10.43	10.45	10.15	10.30
3515	NYSE	TYL	Thu, May 11, 2006	10.78	10.83	10.43	10.50
3514	NYSE	TYL	Wed, May 10, 2006	10.92	11.03	10.80	10.88
3513	NYSE	TYL	Tue, May 9, 2006	10.88	11.01	10.84	10.99
3512	NYSE	TYL	Mon, May 8, 2006	11.00	11.05	10.86	10.88
3511	NYSE	TYL	Fri, May 5, 2006	10.99	11.10	10.95	11.00
3510	NYSE	TYL	Thu, May 4, 2006	10.93	11.10	10.86	10.99
3509	NYSE	TYL	Wed, May 3, 2006	10.87	10.96	10.77	10.95
3508	NYSE	TYL	Tue, May 2, 2006	10.83	11.00	10.72	10.90
3507	NYSE	TYL	Mon, May 1, 2006	11.05	11.06	10.84	10.87
3506	NYSE	TYL	Fri, Apr 28, 2006	10.91	11.10	10.76	11.03
3505	NYSE	TYL	Thu, Apr 27, 2006	10.85	11.20	10.30	10.87
3504	NYSE	TYL	Wed, Apr 26, 2006	10.83	11.13	10.83	10.96
3503	NYSE	TYL	Tue, Apr 25, 2006	10.61	10.90	10.59	10.83
3502	NYSE	TYL	Mon, Apr 24, 2006	10.82	10.82	10.64	10.69
3501	NYSE	TYL	Fri, Apr 21, 2006	10.98	10.98	10.74	10.87
3500	NYSE	TYL	Thu, Apr 20, 2006	10.92	10.98	10.77	10.92
3499	NYSE	TYL	Wed, Apr 19, 2006	10.89	11.04	10.87	10.94
3498	NYSE	TYL	Tue, Apr 18, 2006	10.81	11.00	10.80	10.94
3497	NYSE	TYL	Mon, Apr 17, 2006	10.88	10.88	10.56	10.82
3496	NYSE	TYL	Thu, Apr 13, 2006	10.87	11.03	10.78	10.91
3495	NYSE	TYL	Wed, Apr 12, 2006	10.76	11.00	10.75	10.90
3494	NYSE	TYL	Tue, Apr 11, 2006	10.76	10.82	10.56	10.75
3493	NYSE	TYL	Mon, Apr 10, 2006	11.02	11.13	10.79	10.81
3492	NYSE	TYL	Fri, Apr 7, 2006	11.30	11.41	11.03	11.03
3491	NYSE	TYL	Thu, Apr 6, 2006	11.24	11.50	11.15	11.26
3490	NYSE	TYL	Wed, Apr 5, 2006	11.10	11.21	11.10	11.21
3489	NYSE	TYL	Tue, Apr 4, 2006	10.76	11.21	10.76	11.14
3488	NYSE	TYL	Mon, Apr 3, 2006	11.00	11.11	10.76	10.79
3487	NYSE	TYL	Fri, Mar 31, 2006	10.93	11.00	10.88	11.00
3486	NYSE	TYL	Thu, Mar 30, 2006	10.94	11.00	10.80	10.95
3485	NYSE	TYL	Wed, Mar 29, 2006	10.78	11.00	10.78	10.93
3484	NYSE	TYL	Tue, Mar 28, 2006	10.89	11.00	10.76	10.79
3483	NYSE	TYL	Mon, Mar 27, 2006	10.82	10.90	10.72	10.87
3482	NYSE	TYL	Fri, Mar 24, 2006	10.78	10.88	10.75	10.82
3481	NYSE	TYL	Thu, Mar 23, 2006	10.92	11.00	10.76	10.88
3480	NYSE	TYL	Wed, Mar 22, 2006	10.92	10.93	10.72	10.82
3479	NYSE	TYL	Tue, Mar 21, 2006	10.95	11.00	10.75	10.87
3478	NYSE	TYL	Mon, Mar 20, 2006	10.31	10.36	10.15	10.23
3477	NYSE	TYL	Fri, Mar 17, 2006	10.25	10.41	10.15	10.26
3476	NYSE	TYL	Thu, Mar 16, 2006	10.19	10.23	10.10	10.23
3475	NYSE	TYL	Wed, Mar 15, 2006	9.99	10.15	9.92	10.14
3474	NYSE	TYL	Tue, Mar 14, 2006	9.94	10.00	9.90	9.99
3473	NYSE	TYL	Mon, Mar 13, 2006	9.95	9.97	9.90	9.94
3472	NYSE	TYL	Fri, Mar 10, 2006	9.89	9.96	9.86	9.95
3471	NYSE	TYL	Thu, Mar 9, 2006	9.94	9.97	9.90	9.90
3470	NYSE	TYL	Wed, Mar 8, 2006	9.91	9.98	9.87	9.92
3469	NYSE	TYL	Tue, Mar 7, 2006	9.92	9.95	9.88	9.90
3468	NYSE	TYL	Mon, Mar 6, 2006	9.90	9.96	9.85	9.96
3467	NYSE	TYL	Fri, Mar 3, 2006	9.90	9.98	9.80	9.93
3466	NYSE	TYL	Thu, Mar 2, 2006	9.90	9.99	9.78	9.90
3465	NYSE	TYL	Wed, Mar 1, 2006	9.90	10.00	9.90	9.96
3464	NYSE	TYL	Tue, Feb 28, 2006	9.99	10.00	9.78	9.91
3463	NYSE	TYL	Mon, Feb 27, 2006	9.90	10.00	9.87	9.97
3462	NYSE	TYL	Fri, Feb 24, 2006	9.83	10.00	9.70	10.00
3461	NYSE	TYL	Thu, Feb 23, 2006	9.57	9.95	9.52	9.93
3460	NYSE	TYL	Wed, Feb 22, 2006	9.65	9.70	9.56	9.61
3459	NYSE	TYL	Tue, Feb 21, 2006	9.72	9.72	9.49	9.60
3458	NYSE	TYL	Fri, Feb 17, 2006	8.75	9.79	8.75	9.70
3457	NYSE	TYL	Thu, Feb 16, 2006	9.72	9.73	9.60	9.70
3456	NYSE	TYL	Wed, Feb 15, 2006	9.69	9.75	9.59	9.69
3455	NYSE	TYL	Tue, Feb 14, 2006	9.73	9.74	9.56	9.71
3454	NYSE	TYL	Mon, Feb 13, 2006	9.66	9.75	9.56	9.70
3453	NYSE	TYL	Fri, Feb 10, 2006	9.52	9.67	9.51	9.65
3452	NYSE	TYL	Thu, Feb 9, 2006	9.68	9.73	9.53	9.59
3451	NYSE	TYL	Wed, Feb 8, 2006	9.45	9.80	9.45	9.60
3450	NYSE	TYL	Tue, Feb 7, 2006	9.50	9.55	9.43	9.47
3449	NYSE	TYL	Mon, Feb 6, 2006	9.57	9.57	9.38	9.46
3448	NYSE	TYL	Fri, Feb 3, 2006	9.50	9.60	9.40	9.50
3447	NYSE	TYL	Thu, Feb 2, 2006	9.35	9.66	9.31	9.54
3446	NYSE	TYL	Wed, Feb 1, 2006	8.69	9.49	8.68	9.45
3445	NYSE	TYL	Tue, Jan 31, 2006	8.80	8.83	8.45	8.70
3444	NYSE	TYL	Mon, Jan 30, 2006	8.90	8.90	8.67	8.76
3443	NYSE	TYL	Fri, Jan 27, 2006	8.91	9.00	8.86	8.90
3442	NYSE	TYL	Thu, Jan 26, 2006	8.70	9.03	8.68	8.91
3441	NYSE	TYL	Wed, Jan 25, 2006	8.59	8.70	8.40	8.68
3440	NYSE	TYL	Tue, Jan 24, 2006	8.70	8.74	8.65	8.69
3439	NYSE	TYL	Mon, Jan 23, 2006	8.71	8.75	8.61	8.75
3438	NYSE	TYL	Fri, Jan 20, 2006	8.90	8.90	8.62	8.68
3437	NYSE	TYL	Thu, Jan 19, 2006	8.85	8.89	8.70	8.75
3436	NYSE	TYL	Wed, Jan 18, 2006	8.87	8.96	8.81	8.82
3435	NYSE	TYL	Tue, Jan 17, 2006	9.00	9.00	8.75	8.90
3434	NYSE	TYL	Fri, Jan 13, 2006	8.97	9.00	8.88	9.00
3433	NYSE	TYL	Thu, Jan 12, 2006	8.90	9.00	8.84	8.92
3432	NYSE	TYL	Wed, Jan 11, 2006	9.04	9.04	8.85	8.94
3431	NYSE	TYL	Tue, Jan 10, 2006	9.20	9.20	8.97	9.04
3430	NYSE	TYL	Mon, Jan 9, 2006	9.10	9.23	9.03	9.20
3429	NYSE	TYL	Fri, Jan 6, 2006	9.15	9.20	9.03	9.13
3428	NYSE	TYL	Thu, Jan 5, 2006	9.00	9.20	8.92	9.08
3427	NYSE	TYL	Wed, Jan 4, 2006	8.85	9.15	8.76	9.02
3426	NYSE	TYL	Tue, Jan 3, 2006	8.78	8.96	8.62	8.91
3425	NYSE	TYL	Fri, Dec 30, 2005	8.80	8.86	8.45	8.78
3424	NYSE	TYL	Thu, Dec 29, 2005	8.80	8.87	8.69	8.83
3423	NYSE	TYL	Wed, Dec 28, 2005	8.85	8.90	8.70	8.85
3422	NYSE	TYL	Tue, Dec 27, 2005	8.92	8.98	8.76	8.85
3421	NYSE	TYL	Fri, Dec 23, 2005	8.85	8.98	8.85	8.97
3420	NYSE	TYL	Thu, Dec 22, 2005	8.91	8.96	8.81	8.87
3419	NYSE	TYL	Wed, Dec 21, 2005	8.76	8.92	8.76	8.85
3418	NYSE	TYL	Tue, Dec 20, 2005	8.88	8.91	8.75	8.76
3417	NYSE	TYL	Mon, Dec 19, 2005	8.88	8.92	8.75	8.82
3416	NYSE	TYL	Fri, Dec 16, 2005	9.00	9.00	8.72	8.95
3415	NYSE	TYL	Thu, Dec 15, 2005	8.97	8.99	8.78	8.99
3414	NYSE	TYL	Wed, Dec 14, 2005	8.96	9.03	8.94	8.97
3413	NYSE	TYL	Tue, Dec 13, 2005	9.12	9.12	8.92	9.04
3412	NYSE	TYL	Mon, Dec 12, 2005	9.07	9.15	8.90	9.08
3411	NYSE	TYL	Fri, Dec 9, 2005	9.05	9.15	8.96	9.06
3410	NYSE	TYL	Thu, Dec 8, 2005	8.89	9.10	8.85	9.10
3409	NYSE	TYL	Wed, Dec 7, 2005	8.82	8.99	8.82	8.88
3408	NYSE	TYL	Tue, Dec 6, 2005	8.93	8.99	8.80	8.89
3407	NYSE	TYL	Mon, Dec 5, 2005	8.85	8.91	8.81	8.86
3406	NYSE	TYL	Fri, Dec 2, 2005	8.85	8.95	8.84	8.95
3405	NYSE	TYL	Thu, Dec 1, 2005	8.79	8.90	8.65	8.89
3404	NYSE	TYL	Wed, Nov 30, 2005	8.65	8.75	8.65	8.75
3403	NYSE	TYL	Tue, Nov 29, 2005	8.61	8.75	8.44	8.66
3402	NYSE	TYL	Mon, Nov 28, 2005	8.90	8.90	8.57	8.64
3401	NYSE	TYL	Fri, Nov 25, 2005	8.76	8.90	8.75	8.90
3400	NYSE	TYL	Wed, Nov 23, 2005	8.73	8.83	8.73	8.81
3399	NYSE	TYL	Tue, Nov 22, 2005	8.79	8.85	8.73	8.74
3398	NYSE	TYL	Mon, Nov 21, 2005	8.77	8.89	8.67	8.86
3397	NYSE	TYL	Fri, Nov 18, 2005	8.79	8.79	8.60	8.78
3396	NYSE	TYL	Thu, Nov 17, 2005	8.55	8.85	8.55	8.75
3395	NYSE	TYL	Wed, Nov 16, 2005	8.44	8.63	8.33	8.56
3394	NYSE	TYL	Tue, Nov 15, 2005	8.28	8.55	8.28	8.49
3393	NYSE	TYL	Mon, Nov 14, 2005	8.53	8.57	8.25	8.26
3392	NYSE	TYL	Fri, Nov 11, 2005	8.51	8.65	8.45	8.55
3391	NYSE	TYL	Thu, Nov 10, 2005	8.49	8.61	8.32	8.55
3390	NYSE	TYL	Wed, Nov 9, 2005	8.36	8.59	8.32	8.54
3389	NYSE	TYL	Tue, Nov 8, 2005	8.02	8.45	7.96	8.39
3388	NYSE	TYL	Mon, Nov 7, 2005	8.11	8.24	8.04	8.12
3387	NYSE	TYL	Fri, Nov 4, 2005	8.19	8.19	8.00	8.05
3386	NYSE	TYL	Thu, Nov 3, 2005	8.35	8.35	8.20	8.20
3385	NYSE	TYL	Wed, Nov 2, 2005	8.24	8.33	8.12	8.33
3384	NYSE	TYL	Tue, Nov 1, 2005	8.14	8.28	8.10	8.27
3383	NYSE	TYL	Mon, Oct 31, 2005	8.10	8.24	8.03	8.14
3382	NYSE	TYL	Fri, Oct 28, 2005	8.10	8.10	7.97	8.01
3381	NYSE	TYL	Thu, Oct 27, 2005	8.02	8.10	7.88	8.01
3380	NYSE	TYL	Wed, Oct 26, 2005	8.00	8.25	8.00	8.10
3379	NYSE	TYL	Tue, Oct 25, 2005	8.00	8.12	8.00	8.04
3378	NYSE	TYL	Mon, Oct 24, 2005	8.17	8.17	7.99	8.10
3377	NYSE	TYL	Fri, Oct 21, 2005	8.01	8.16	7.98	8.10
3376	NYSE	TYL	Thu, Oct 20, 2005	8.14	8.22	7.95	8.00
3375	NYSE	TYL	Wed, Oct 19, 2005	8.07	8.22	8.00	8.21
3374	NYSE	TYL	Tue, Oct 18, 2005	8.10	8.24	8.05	8.11
3373	NYSE	TYL	Mon, Oct 17, 2005	8.10	8.21	8.03	8.10
3372	NYSE	TYL	Fri, Oct 14, 2005	8.22	8.25	8.03	8.17
3371	NYSE	TYL	Thu, Oct 13, 2005	8.15	8.25	8.10	8.10
3370	NYSE	TYL	Wed, Oct 12, 2005	8.21	8.26	8.10	8.20
3369	NYSE	TYL	Tue, Oct 11, 2005	8.18	8.27	8.12	8.20
3368	NYSE	TYL	Mon, Oct 10, 2005	8.70	8.70	8.10	8.15
3367	NYSE	TYL	Fri, Oct 7, 2005	8.16	8.26	8.10	8.20
3366	NYSE	TYL	Thu, Oct 6, 2005	7.95	8.18	7.95	8.14
3365	NYSE	TYL	Wed, Oct 5, 2005	8.30	8.36	7.88	7.92
3364	NYSE	TYL	Tue, Oct 4, 2005	8.29	8.53	8.27	8.43
3363	NYSE	TYL	Mon, Oct 3, 2005	8.26	8.35	8.21	8.25
3362	NYSE	TYL	Fri, Sep 30, 2005	8.32	8.35	8.17	8.28
3361	NYSE	TYL	Thu, Sep 29, 2005	8.30	8.38	8.00	8.36
3360	NYSE	TYL	Wed, Sep 28, 2005	8.42	8.45	8.10	8.32
3359	NYSE	TYL	Tue, Sep 27, 2005	8.39	8.45	8.21	8.45
3358	NYSE	TYL	Mon, Sep 26, 2005	8.58	8.59	8.35	8.39
3357	NYSE	TYL	Fri, Sep 23, 2005	8.59	8.59	8.50	8.53
3356	NYSE	TYL	Thu, Sep 22, 2005	8.50	8.60	8.48	8.50
3355	NYSE	TYL	Wed, Sep 21, 2005	8.50	8.55	8.45	8.51
3354	NYSE	TYL	Tue, Sep 20, 2005	8.54	8.58	8.45	8.51
3353	NYSE	TYL	Mon, Sep 19, 2005	8.61	8.69	8.50	8.51
3352	NYSE	TYL	Fri, Sep 16, 2005	8.50	8.66	8.36	8.66
3351	NYSE	TYL	Thu, Sep 15, 2005	8.30	8.33	8.20	8.33
3350	NYSE	TYL	Wed, Sep 14, 2005	8.20	8.35	8.20	8.26
3349	NYSE	TYL	Tue, Sep 13, 2005	8.15	8.25	8.00	8.20
3348	NYSE	TYL	Mon, Sep 12, 2005	8.27	8.33	8.23	8.25
3347	NYSE	TYL	Fri, Sep 9, 2005	8.29	8.35	8.27	8.32
3346	NYSE	TYL	Thu, Sep 8, 2005	8.25	8.30	8.02	8.29
3345	NYSE	TYL	Wed, Sep 7, 2005	8.22	8.30	8.16	8.30
3344	NYSE	TYL	Tue, Sep 6, 2005	8.00	8.25	7.95	8.24
3343	NYSE	TYL	Fri, Sep 2, 2005	8.05	8.05	7.97	7.98
3342	NYSE	TYL	Thu, Sep 1, 2005	8.13	8.22	8.03	8.05
3341	NYSE	TYL	Wed, Aug 31, 2005	8.08	8.20	8.00	8.12
3340	NYSE	TYL	Tue, Aug 30, 2005	8.08	8.10	8.00	8.07
3339	NYSE	TYL	Mon, Aug 29, 2005	7.99	8.12	7.95	8.08
3338	NYSE	TYL	Fri, Aug 26, 2005	8.00	8.08	7.95	8.00
3337	NYSE	TYL	Thu, Aug 25, 2005	8.02	8.10	7.98	8.01
3336	NYSE	TYL	Wed, Aug 24, 2005	7.90	8.13	7.90	8.01
3335	NYSE	TYL	Tue, Aug 23, 2005	7.95	7.99	7.88	7.90
3334	NYSE	TYL	Mon, Aug 22, 2005	7.94	7.99	7.88	7.94
3333	NYSE	TYL	Fri, Aug 19, 2005	7.90	7.95	7.80	7.90
3332	NYSE	TYL	Thu, Aug 18, 2005	7.90	7.92	7.80	7.90
3331	NYSE	TYL	Wed, Aug 17, 2005	7.85	7.99	7.80	7.91
3330	NYSE	TYL	Tue, Aug 16, 2005	7.82	7.89	7.80	7.85
3329	NYSE	TYL	Mon, Aug 15, 2005	7.70	7.89	7.68	7.85
3328	NYSE	TYL	Fri, Aug 12, 2005	7.68	7.70	7.61	7.69
3327	NYSE	TYL	Thu, Aug 11, 2005	7.53	7.80	7.53	7.68
3326	NYSE	TYL	Wed, Aug 10, 2005	7.62	7.70	7.47	7.52
3325	NYSE	TYL	Tue, Aug 9, 2005	7.50	7.70	7.50	7.60
3324	NYSE	TYL	Mon, Aug 8, 2005	7.85	7.87	7.33	7.47
3323	NYSE	TYL	Fri, Aug 5, 2005	7.89	7.91	7.60	7.78
3322	NYSE	TYL	Thu, Aug 4, 2005	7.82	7.90	7.80	7.89
3321	NYSE	TYL	Wed, Aug 3, 2005	7.89	7.95	7.80	7.86
3320	NYSE	TYL	Tue, Aug 2, 2005	7.90	7.96	7.85	7.89
3319	NYSE	TYL	Mon, Aug 1, 2005	7.94	7.98	7.82	7.94
3318	NYSE	TYL	Fri, Jul 29, 2005	7.84	8.00	7.72	7.94
3317	NYSE	TYL	Thu, Jul 28, 2005	7.65	7.88	7.60	7.84
3316	NYSE	TYL	Wed, Jul 27, 2005	7.45	7.57	7.30	7.44
3315	NYSE	TYL	Tue, Jul 26, 2005	7.61	7.66	7.35	7.52
3314	NYSE	TYL	Mon, Jul 25, 2005	7.75	7.86	7.60	7.60
3313	NYSE	TYL	Fri, Jul 22, 2005	7.56	7.85	7.56	7.80
3312	NYSE	TYL	Thu, Jul 21, 2005	7.78	7.82	7.53	7.53
3311	NYSE	TYL	Wed, Jul 20, 2005	7.68	7.90	7.61	7.79
3310	NYSE	TYL	Tue, Jul 19, 2005	7.61	7.80	7.61	7.73
3309	NYSE	TYL	Mon, Jul 18, 2005	7.69	7.70	7.53	7.55
3308	NYSE	TYL	Fri, Jul 15, 2005	7.60	7.79	7.44	7.68
3307	NYSE	TYL	Thu, Jul 14, 2005	7.71	7.80	7.56	7.61
3306	NYSE	TYL	Wed, Jul 13, 2005	7.78	7.78	7.40	7.66
3305	NYSE	TYL	Tue, Jul 12, 2005	7.70	7.80	7.69	7.78
3304	NYSE	TYL	Mon, Jul 11, 2005	7.54	7.74	7.54	7.70
3303	NYSE	TYL	Fri, Jul 8, 2005	7.53	7.64	7.46	7.52
3302	NYSE	TYL	Thu, Jul 7, 2005	7.56	7.60	7.25	7.53
3301	NYSE	TYL	Wed, Jul 6, 2005	7.86	7.86	7.55	7.56
3300	NYSE	TYL	Tue, Jul 5, 2005	7.55	7.90	7.53	7.86
3299	NYSE	TYL	Fri, Jul 1, 2005	7.57	7.57	7.53	7.54
3298	NYSE	TYL	Thu, Jun 30, 2005	7.70	7.71	7.44	7.56
3297	NYSE	TYL	Wed, Jun 29, 2005	7.52	7.75	7.52	7.70
3296	NYSE	TYL	Tue, Jun 28, 2005	7.37	7.53	7.35	7.52
3295	NYSE	TYL	Mon, Jun 27, 2005	7.35	7.38	7.20	7.37
3294	NYSE	TYL	Fri, Jun 24, 2005	7.30	7.44	7.15	7.37
3293	NYSE	TYL	Thu, Jun 23, 2005	7.28	7.50	7.28	7.31
3292	NYSE	TYL	Wed, Jun 22, 2005	7.40	7.53	7.00	7.28
3291	NYSE	TYL	Tue, Jun 21, 2005	7.43	7.57	7.39	7.40
3290	NYSE	TYL	Mon, Jun 20, 2005	7.55	7.70	7.43	7.45
3289	NYSE	TYL	Fri, Jun 17, 2005	7.68	7.72	7.47	7.58
3288	NYSE	TYL	Thu, Jun 16, 2005	7.49	7.78	7.41	7.53
3287	NYSE	TYL	Wed, Jun 15, 2005	7.33	7.54	7.30	7.49
3286	NYSE	TYL	Tue, Jun 14, 2005	7.10	7.30	7.03	7.29
3285	NYSE	TYL	Mon, Jun 13, 2005	7.01	7.15	6.92	7.11
3284	NYSE	TYL	Fri, Jun 10, 2005	6.84	7.16	6.84	7.00
3283	NYSE	TYL	Thu, Jun 9, 2005	6.81	7.07	6.73	6.94
3282	NYSE	TYL	Wed, Jun 8, 2005	6.79	6.90	6.79	6.81
3281	NYSE	TYL	Tue, Jun 7, 2005	6.67	6.91	6.67	6.75
3280	NYSE	TYL	Mon, Jun 6, 2005	6.60	6.74	6.57	6.67
3279	NYSE	TYL	Fri, Jun 3, 2005	6.58	6.78	6.55	6.55
3278	NYSE	TYL	Thu, Jun 2, 2005	6.59	6.75	6.58	6.58
3277	NYSE	TYL	Wed, Jun 1, 2005	6.50	6.67	6.50	6.59
3276	NYSE	TYL	Tue, May 31, 2005	6.50	6.55	6.49	6.51
3275	NYSE	TYL	Fri, May 27, 2005	6.43	6.65	6.41	6.51
3274	NYSE	TYL	Thu, May 26, 2005	6.25	6.43	6.21	6.40
3273	NYSE	TYL	Wed, May 25, 2005	6.15	6.40	6.04	6.28
3272	NYSE	TYL	Tue, May 24, 2005	6.26	6.32	6.14	6.20
3271	NYSE	TYL	Mon, May 23, 2005	6.14	6.32	6.14	6.24
3270	NYSE	TYL	Fri, May 20, 2005	6.15	6.22	6.07	6.21
3269	NYSE	TYL	Thu, May 19, 2005	6.11	6.25	5.98	6.14
3268	NYSE	TYL	Wed, May 18, 2005	6.00	6.32	6.00	6.12
3267	NYSE	TYL	Tue, May 17, 2005	6.01	6.10	5.95	6.00
3266	NYSE	TYL	Mon, May 16, 2005	5.76	6.15	5.70	6.01
3265	NYSE	TYL	Fri, May 13, 2005	5.75	5.80	5.71	5.75
3264	NYSE	TYL	Thu, May 12, 2005	5.70	5.84	5.58	5.73
3263	NYSE	TYL	Wed, May 11, 2005	5.76	5.81	5.69	5.69
3262	NYSE	TYL	Tue, May 10, 2005	5.77	5.79	5.71	5.74
3261	NYSE	TYL	Mon, May 9, 2005	5.86	5.89	5.75	5.77
3260	NYSE	TYL	Fri, May 6, 2005	5.90	6.09	5.87	5.90
3259	NYSE	TYL	Thu, May 5, 2005	5.73	5.83	5.73	5.80
3258	NYSE	TYL	Wed, May 4, 2005	5.86	5.99	5.75	5.77
3257	NYSE	TYL	Tue, May 3, 2005	5.75	5.99	5.72	5.81
3256	NYSE	TYL	Mon, May 2, 2005	5.75	5.76	5.70	5.75
3255	NYSE	TYL	Fri, Apr 29, 2005	5.90	5.90	5.71	5.78
3254	NYSE	TYL	Thu, Apr 28, 2005	6.25	6.26	5.25	5.90
3253	NYSE	TYL	Wed, Apr 27, 2005	6.97	7.30	6.87	7.15
3252	NYSE	TYL	Tue, Apr 26, 2005	7.24	7.35	6.91	6.97
3251	NYSE	TYL	Mon, Apr 25, 2005	7.03	7.38	6.98	7.18
3250	NYSE	TYL	Fri, Apr 22, 2005	7.05	7.25	6.86	6.93
3249	NYSE	TYL	Thu, Apr 21, 2005	6.95	7.10	6.93	7.05
3248	NYSE	TYL	Wed, Apr 20, 2005	7.00	7.00	6.85	6.91
3247	NYSE	TYL	Tue, Apr 19, 2005	6.80	7.07	6.80	7.00
3246	NYSE	TYL	Mon, Apr 18, 2005	7.07	7.13	6.90	6.96
3245	NYSE	TYL	Fri, Apr 15, 2005	7.51	7.51	7.10	7.20
3244	NYSE	TYL	Thu, Apr 14, 2005	7.50	7.54	7.43	7.50
3243	NYSE	TYL	Wed, Apr 13, 2005	7.52	7.58	7.45	7.50
3242	NYSE	TYL	Tue, Apr 12, 2005	7.49	7.65	7.45	7.52
3241	NYSE	TYL	Mon, Apr 11, 2005	7.50	7.59	7.49	7.50
3240	NYSE	TYL	Fri, Apr 8, 2005	7.68	7.80	7.50	7.50
3239	NYSE	TYL	Thu, Apr 7, 2005	7.60	7.80	7.50	7.68
3238	NYSE	TYL	Wed, Apr 6, 2005	7.59	7.80	7.57	7.63
3237	NYSE	TYL	Tue, Apr 5, 2005	7.58	7.90	7.53	7.60
3236	NYSE	TYL	Mon, Apr 4, 2005	7.41	7.61	7.36	7.58
3235	NYSE	TYL	Fri, Apr 1, 2005	7.65	7.65	7.45	7.45
3234	NYSE	TYL	Thu, Mar 31, 2005	7.50	7.61	7.35	7.61
3233	NYSE	TYL	Wed, Mar 30, 2005	7.51	7.68	7.50	7.54
3232	NYSE	TYL	Tue, Mar 29, 2005	7.43	7.60	7.41	7.51
3231	NYSE	TYL	Mon, Mar 28, 2005	7.40	7.46	7.31	7.44
3230	NYSE	TYL	Thu, Mar 24, 2005	7.26	7.43	7.26	7.30
3229	NYSE	TYL	Wed, Mar 23, 2005	7.25	7.45	7.24	7.29
3228	NYSE	TYL	Tue, Mar 22, 2005	7.40	7.47	7.15	7.28
3227	NYSE	TYL	Mon, Mar 21, 2005	7.10	7.46	7.10	7.46
3226	NYSE	TYL	Fri, Mar 18, 2005	7.23	7.23	7.04	7.11
3225	NYSE	TYL	Thu, Mar 17, 2005	7.01	7.20	6.99	7.13
3224	NYSE	TYL	Wed, Mar 16, 2005	7.17	7.20	7.02	7.02
3223	NYSE	TYL	Tue, Mar 15, 2005	7.11	7.20	7.11	7.16
3222	NYSE	TYL	Mon, Mar 14, 2005	7.00	7.15	7.00	7.15
3221	NYSE	TYL	Fri, Mar 11, 2005	6.97	7.06	6.95	7.04
3220	NYSE	TYL	Thu, Mar 10, 2005	6.76	7.15	6.76	6.98
3219	NYSE	TYL	Wed, Mar 9, 2005	6.90	7.00	6.65	6.77
3218	NYSE	TYL	Tue, Mar 8, 2005	6.97	7.05	6.93	6.93
3217	NYSE	TYL	Mon, Mar 7, 2005	7.17	7.17	6.95	6.99
3216	NYSE	TYL	Fri, Mar 4, 2005	7.08	7.17	7.06	7.17
3215	NYSE	TYL	Thu, Mar 3, 2005	7.12	7.15	7.02	7.08
3214	NYSE	TYL	Wed, Mar 2, 2005	7.14	7.27	7.02	7.02
3213	NYSE	TYL	Tue, Mar 1, 2005	7.14	7.24	7.10	7.16
3212	NYSE	TYL	Mon, Feb 28, 2005	7.11	7.14	7.04	7.04
3211	NYSE	TYL	Fri, Feb 25, 2005	7.18	7.18	7.10	7.14
3210	NYSE	TYL	Thu, Feb 24, 2005	7.00	7.15	6.97	7.15
3209	NYSE	TYL	Wed, Feb 23, 2005	7.02	7.10	7.00	7.00
3208	NYSE	TYL	Tue, Feb 22, 2005	7.26	7.26	7.03	7.05
3207	NYSE	TYL	Fri, Feb 18, 2005	7.20	7.40	7.19	7.28
3206	NYSE	TYL	Thu, Feb 17, 2005	7.09	7.25	7.03	7.19
3205	NYSE	TYL	Wed, Feb 16, 2005	7.15	7.15	7.01	7.09
3204	NYSE	TYL	Tue, Feb 15, 2005	7.18	7.20	7.05	7.15
3203	NYSE	TYL	Mon, Feb 14, 2005	6.55	7.18	6.55	7.14
3202	NYSE	TYL	Fri, Feb 11, 2005	6.62	6.67	6.50	6.58
3201	NYSE	TYL	Thu, Feb 10, 2005	6.65	6.70	6.46	6.62
3200	NYSE	TYL	Wed, Feb 9, 2005	6.84	6.90	6.61	6.64
3199	NYSE	TYL	Tue, Feb 8, 2005	6.65	6.74	6.50	6.74
3198	NYSE	TYL	Mon, Feb 7, 2005	6.57	6.70	6.50	6.61
3197	NYSE	TYL	Fri, Feb 4, 2005	6.57	6.65	6.49	6.62
3196	NYSE	TYL	Thu, Feb 3, 2005	6.90	6.90	6.29	6.57
3195	NYSE	TYL	Wed, Feb 2, 2005	7.20	7.36	7.07	7.13
3194	NYSE	TYL	Tue, Feb 1, 2005	7.68	7.68	7.20	7.29
3193	NYSE	TYL	Mon, Jan 31, 2005	7.24	7.65	7.20	7.65
3192	NYSE	TYL	Fri, Jan 28, 2005	7.35	7.60	7.10	7.15
3191	NYSE	TYL	Thu, Jan 27, 2005	7.25	7.43	7.24	7.25
3190	NYSE	TYL	Wed, Jan 26, 2005	7.36	7.45	7.25	7.35
3189	NYSE	TYL	Tue, Jan 25, 2005	7.79	7.79	7.21	7.26
3188	NYSE	TYL	Mon, Jan 24, 2005	7.37	7.40	7.21	7.35
3187	NYSE	TYL	Fri, Jan 21, 2005	7.22	7.64	7.21	7.42
3186	NYSE	TYL	Thu, Jan 20, 2005	7.50	7.55	7.20	7.22
3185	NYSE	TYL	Wed, Jan 19, 2005	7.80	7.91	7.50	7.59
3184	NYSE	TYL	Tue, Jan 18, 2005	7.85	7.99	7.72	7.87
3183	NYSE	TYL	Fri, Jan 14, 2005	7.75	7.90	7.71	7.75
3182	NYSE	TYL	Thu, Jan 13, 2005	7.76	7.91	7.61	7.69
3181	NYSE	TYL	Wed, Jan 12, 2005	7.88	7.88	7.70	7.76
3180	NYSE	TYL	Tue, Jan 11, 2005	7.82	8.00	7.76	7.82
3179	NYSE	TYL	Mon, Jan 10, 2005	7.76	8.03	7.73	7.88
3178	NYSE	TYL	Fri, Jan 7, 2005	7.85	7.90	7.71	7.77
3177	NYSE	TYL	Thu, Jan 6, 2005	7.92	8.05	7.80	7.83
3176	NYSE	TYL	Wed, Jan 5, 2005	8.12	8.14	7.85	7.86
3175	NYSE	TYL	Tue, Jan 4, 2005	8.20	8.30	7.99	8.02
3174	NYSE	TYL	Mon, Jan 3, 2005	8.38	8.45	8.12	8.19
3173	NYSE	TYL	Fri, Dec 31, 2004	8.39	8.46	8.28	8.36
3172	NYSE	TYL	Thu, Dec 30, 2004	8.49	8.50	8.32	8.35
3171	NYSE	TYL	Wed, Dec 29, 2004	8.27	8.40	8.21	8.29
3170	NYSE	TYL	Tue, Dec 28, 2004	8.21	8.38	8.14	8.35
3169	NYSE	TYL	Mon, Dec 27, 2004	8.32	8.42	8.06	8.21
3168	NYSE	TYL	Thu, Dec 23, 2004	8.22	8.35	8.20	8.35
3167	NYSE	TYL	Wed, Dec 22, 2004	8.23	8.38	8.12	8.24
3166	NYSE	TYL	Tue, Dec 21, 2004	8.03	8.32	8.03	8.24
3165	NYSE	TYL	Mon, Dec 20, 2004	8.40	8.45	8.02	8.03
3164	NYSE	TYL	Fri, Dec 17, 2004	8.08	8.30	8.05	8.16
3163	NYSE	TYL	Thu, Dec 16, 2004	8.06	8.19	8.00	8.01
3162	NYSE	TYL	Wed, Dec 15, 2004	7.85	8.07	7.75	8.03
3161	NYSE	TYL	Tue, Dec 14, 2004	8.03	8.09	7.72	7.80
3160	NYSE	TYL	Mon, Dec 13, 2004	7.82	8.06	7.78	8.03
3159	NYSE	TYL	Fri, Dec 10, 2004	7.70	7.94	7.63	7.83
3158	NYSE	TYL	Thu, Dec 9, 2004	7.87	7.89	7.67	7.71
3157	NYSE	TYL	Wed, Dec 8, 2004	7.79	7.91	7.78	7.87
3156	NYSE	TYL	Tue, Dec 7, 2004	7.67	7.91	7.60	7.70
3155	NYSE	TYL	Mon, Dec 6, 2004	7.81	7.90	7.67	7.69
3154	NYSE	TYL	Fri, Dec 3, 2004	7.85	7.99	7.80	7.85
3153	NYSE	TYL	Thu, Dec 2, 2004	7.90	8.07	7.86	7.87
3152	NYSE	TYL	Wed, Dec 1, 2004	7.75	8.12	7.75	7.92
3151	NYSE	TYL	Tue, Nov 30, 2004	8.00	8.06	7.82	7.84
3150	NYSE	TYL	Mon, Nov 29, 2004	8.05	8.20	7.98	8.01
3149	NYSE	TYL	Fri, Nov 26, 2004	8.05	8.11	8.00	8.00
3148	NYSE	TYL	Wed, Nov 24, 2004	8.10	8.12	8.00	8.05
3147	NYSE	TYL	Tue, Nov 23, 2004	8.11	8.19	8.00	8.13
3146	NYSE	TYL	Mon, Nov 22, 2004	8.04	8.18	8.04	8.11
3145	NYSE	TYL	Fri, Nov 19, 2004	8.07	8.15	8.00	8.06
3144	NYSE	TYL	Thu, Nov 18, 2004	8.09	8.15	8.01	8.13
3143	NYSE	TYL	Wed, Nov 17, 2004	8.07	8.25	8.04	8.14
3142	NYSE	TYL	Tue, Nov 16, 2004	8.08	8.19	7.77	8.06
3141	NYSE	TYL	Mon, Nov 15, 2004	8.08	8.29	8.00	8.18
3140	NYSE	TYL	Fri, Nov 12, 2004	8.07	8.16	7.89	8.00
3139	NYSE	TYL	Thu, Nov 11, 2004	8.15	8.31	8.03	8.10
3138	NYSE	TYL	Wed, Nov 10, 2004	8.21	8.45	8.17	8.17
3137	NYSE	TYL	Tue, Nov 9, 2004	8.00	8.30	8.00	8.20
3136	NYSE	TYL	Mon, Nov 8, 2004	8.14	8.15	7.96	8.00
3135	NYSE	TYL	Fri, Nov 5, 2004	8.07	8.16	8.01	8.11
3134	NYSE	TYL	Thu, Nov 4, 2004	8.06	8.24	7.95	7.99
3133	NYSE	TYL	Wed, Nov 3, 2004	8.18	8.36	8.11	8.16
3132	NYSE	TYL	Tue, Nov 2, 2004	8.31	8.45	7.99	8.00
3131	NYSE	TYL	Mon, Nov 1, 2004	8.65	8.70	8.11	8.21
3130	NYSE	TYL	Fri, Oct 29, 2004	8.74	8.96	8.60	8.72
3129	NYSE	TYL	Thu, Oct 28, 2004	9.25	9.25	8.60	8.74
3128	NYSE	TYL	Wed, Oct 27, 2004	9.54	9.59	9.40	9.49
3127	NYSE	TYL	Tue, Oct 26, 2004	9.44	9.54	9.40	9.53
3126	NYSE	TYL	Mon, Oct 25, 2004	9.40	9.55	9.33	9.44
3125	NYSE	TYL	Fri, Oct 22, 2004	9.55	9.66	9.44	9.47
3124	NYSE	TYL	Thu, Oct 21, 2004	9.51	9.64	9.45	9.60
3123	NYSE	TYL	Wed, Oct 20, 2004	9.55	9.62	9.49	9.59
3122	NYSE	TYL	Tue, Oct 19, 2004	9.47	9.67	9.47	9.55
3121	NYSE	TYL	Mon, Oct 18, 2004	9.54	9.60	9.39	9.44
3120	NYSE	TYL	Fri, Oct 15, 2004	9.48	9.69	9.48	9.59
3119	NYSE	TYL	Thu, Oct 14, 2004	9.63	9.63	9.46	9.50
3118	NYSE	TYL	Wed, Oct 13, 2004	9.66	9.69	9.46	9.55
3117	NYSE	TYL	Tue, Oct 12, 2004	9.51	9.61	9.51	9.56
3116	NYSE	TYL	Mon, Oct 11, 2004	9.50	9.64	9.49	9.61
3115	NYSE	TYL	Fri, Oct 8, 2004	9.50	9.70	9.45	9.55
3114	NYSE	TYL	Thu, Oct 7, 2004	9.89	9.89	9.51	9.56
3113	NYSE	TYL	Wed, Oct 6, 2004	9.56	9.99	9.53	9.89
3112	NYSE	TYL	Tue, Oct 5, 2004	9.15	9.64	9.13	9.55
3111	NYSE	TYL	Mon, Oct 4, 2004	9.00	9.24	8.98	9.23
3110	NYSE	TYL	Fri, Oct 1, 2004	8.85	9.05	8.79	8.99
3109	NYSE	TYL	Thu, Sep 30, 2004	8.72	8.85	8.60	8.84
3108	NYSE	TYL	Wed, Sep 29, 2004	8.66	8.80	8.60	8.77
3107	NYSE	TYL	Tue, Sep 28, 2004	8.50	8.71	8.50	8.66
3106	NYSE	TYL	Mon, Sep 27, 2004	8.45	8.64	8.45	8.49
3105	NYSE	TYL	Fri, Sep 24, 2004	8.49	8.57	8.34	8.35
3104	NYSE	TYL	Thu, Sep 23, 2004	8.43	8.62	8.42	8.47
3103	NYSE	TYL	Wed, Sep 22, 2004	8.70	8.76	8.34	8.42
3102	NYSE	TYL	Tue, Sep 21, 2004	8.72	8.86	8.62	8.78
3101	NYSE	TYL	Mon, Sep 20, 2004	8.62	8.88	8.59	8.72
3100	NYSE	TYL	Fri, Sep 17, 2004	8.93	8.93	8.60	8.62
3099	NYSE	TYL	Thu, Sep 16, 2004	8.76	9.09	8.76	8.89
3098	NYSE	TYL	Wed, Sep 15, 2004	8.73	8.89	8.68	8.75
3097	NYSE	TYL	Tue, Sep 14, 2004	8.85	8.85	8.58	8.68
3096	NYSE	TYL	Mon, Sep 13, 2004	9.01	9.20	8.85	8.92
3095	NYSE	TYL	Fri, Sep 10, 2004	9.18	9.22	8.93	9.01
3094	NYSE	TYL	Thu, Sep 9, 2004	9.26	9.35	9.17	9.27
3093	NYSE	TYL	Wed, Sep 8, 2004	9.10	9.36	9.10	9.22
3092	NYSE	TYL	Tue, Sep 7, 2004	9.08	9.32	9.00	9.09
3091	NYSE	TYL	Fri, Sep 3, 2004	9.10	9.23	8.97	9.05
3090	NYSE	TYL	Thu, Sep 2, 2004	8.97	9.22	8.92	9.20
3089	NYSE	TYL	Wed, Sep 1, 2004	9.04	9.23	8.90	9.03
3088	NYSE	TYL	Tue, Aug 31, 2004	8.99	9.17	8.99	9.10
3087	NYSE	TYL	Mon, Aug 30, 2004	9.06	9.12	8.99	8.99
3086	NYSE	TYL	Fri, Aug 27, 2004	9.13	9.22	8.99	9.04
3085	NYSE	TYL	Thu, Aug 26, 2004	9.14	9.20	9.00	9.09
3084	NYSE	TYL	Wed, Aug 25, 2004	8.96	9.17	8.87	9.13
3083	NYSE	TYL	Tue, Aug 24, 2004	9.12	9.18	8.99	9.03
3082	NYSE	TYL	Mon, Aug 23, 2004	9.00	9.13	8.86	9.04
3081	NYSE	TYL	Fri, Aug 20, 2004	8.88	9.15	8.88	9.10
3080	NYSE	TYL	Thu, Aug 19, 2004	8.84	9.06	8.81	8.90
3079	NYSE	TYL	Wed, Aug 18, 2004	8.52	8.98	8.48	8.94
3078	NYSE	TYL	Tue, Aug 17, 2004	8.65	8.65	8.52	8.62
3077	NYSE	TYL	Mon, Aug 16, 2004	8.65	8.73	8.53	8.66
3076	NYSE	TYL	Fri, Aug 13, 2004	8.60	8.80	8.60	8.70
3075	NYSE	TYL	Thu, Aug 12, 2004	8.89	8.89	8.40	8.50
3074	NYSE	TYL	Wed, Aug 11, 2004	8.99	9.00	8.75	8.99
3073	NYSE	TYL	Tue, Aug 10, 2004	8.57	9.06	8.57	8.99
3072	NYSE	TYL	Mon, Aug 9, 2004	8.83	8.90	8.50	8.53
3071	NYSE	TYL	Fri, Aug 6, 2004	9.04	9.17	8.60	8.70
3070	NYSE	TYL	Thu, Aug 5, 2004	9.21	9.35	9.04	9.04
3069	NYSE	TYL	Wed, Aug 4, 2004	9.10	9.35	9.04	9.21
3068	NYSE	TYL	Tue, Aug 3, 2004	9.22	9.35	9.08	9.17
3067	NYSE	TYL	Mon, Aug 2, 2004	9.20	9.34	9.00	9.25
3066	NYSE	TYL	Fri, Jul 30, 2004	9.30	9.36	9.04	9.20
3065	NYSE	TYL	Thu, Jul 29, 2004	8.85	9.47	8.79	9.21
3064	NYSE	TYL	Wed, Jul 28, 2004	8.51	8.85	8.38	8.63
3063	NYSE	TYL	Tue, Jul 27, 2004	8.42	8.66	8.36	8.60
3062	NYSE	TYL	Mon, Jul 26, 2004	8.55	8.68	8.36	8.51
3061	NYSE	TYL	Fri, Jul 23, 2004	8.51	8.75	8.33	8.51
3060	NYSE	TYL	Thu, Jul 22, 2004	8.41	8.68	8.30	8.61
3059	NYSE	TYL	Wed, Jul 21, 2004	8.84	8.84	8.42	8.53
3058	NYSE	TYL	Tue, Jul 20, 2004	8.51	8.87	8.44	8.74
3057	NYSE	TYL	Mon, Jul 19, 2004	8.38	8.60	8.30	8.49
3056	NYSE	TYL	Fri, Jul 16, 2004	8.15	8.33	8.15	8.23
3055	NYSE	TYL	Thu, Jul 15, 2004	8.00	8.15	7.97	7.97
3054	NYSE	TYL	Wed, Jul 14, 2004	8.12	8.33	8.00	8.04
3053	NYSE	TYL	Tue, Jul 13, 2004	8.29	8.39	8.15	8.17
3052	NYSE	TYL	Mon, Jul 12, 2004	8.36	8.40	8.15	8.29
3051	NYSE	TYL	Fri, Jul 9, 2004	8.42	8.65	8.10	8.42
3050	NYSE	TYL	Thu, Jul 8, 2004	8.82	8.82	8.33	8.35
3049	NYSE	TYL	Wed, Jul 7, 2004	8.97	9.07	8.88	8.89
3048	NYSE	TYL	Tue, Jul 6, 2004	9.17	9.24	8.91	9.02
3047	NYSE	TYL	Fri, Jul 2, 2004	9.30	9.30	9.10	9.21
3046	NYSE	TYL	Thu, Jul 1, 2004	9.45	9.45	9.30	9.35
3045	NYSE	TYL	Wed, Jun 30, 2004	9.28	9.54	9.26	9.46
3044	NYSE	TYL	Tue, Jun 29, 2004	9.77	10.05	9.00	9.26
3043	NYSE	TYL	Mon, Jun 28, 2004	10.00	10.00	9.55	9.82
3042	NYSE	TYL	Fri, Jun 25, 2004	8.79	10.10	8.75	10.10
3041	NYSE	TYL	Thu, Jun 24, 2004	8.90	9.14	8.69	8.69
3040	NYSE	TYL	Wed, Jun 23, 2004	8.80	9.00	8.65	8.95
3039	NYSE	TYL	Tue, Jun 22, 2004	8.92	8.95	8.52	8.85
3038	NYSE	TYL	Mon, Jun 21, 2004	8.82	9.01	8.78	9.00
3037	NYSE	TYL	Fri, Jun 18, 2004	8.73	8.85	8.68	8.85
3036	NYSE	TYL	Thu, Jun 17, 2004	8.51	8.66	8.26	8.66
3035	NYSE	TYL	Wed, Jun 16, 2004	8.50	8.80	8.43	8.49
3034	NYSE	TYL	Tue, Jun 15, 2004	8.23	8.57	8.23	8.48
3033	NYSE	TYL	Mon, Jun 14, 2004	8.74	8.78	8.17	8.21
3032	NYSE	TYL	Thu, Jun 10, 2004	8.71	8.82	8.55	8.74
3031	NYSE	TYL	Wed, Jun 9, 2004	9.02	9.02	8.60	8.63
3030	NYSE	TYL	Tue, Jun 8, 2004	9.02	9.02	8.82	8.95
3029	NYSE	TYL	Mon, Jun 7, 2004	8.97	9.01	8.90	8.99
3028	NYSE	TYL	Fri, Jun 4, 2004	8.95	8.98	8.86	8.89
3027	NYSE	TYL	Thu, Jun 3, 2004	8.98	8.98	8.85	8.86
3026	NYSE	TYL	Wed, Jun 2, 2004	9.05	9.09	8.95	9.00
3025	NYSE	TYL	Tue, Jun 1, 2004	8.87	9.08	8.87	9.01
3024	NYSE	TYL	Fri, May 28, 2004	9.03	9.20	8.90	8.90
3023	NYSE	TYL	Thu, May 27, 2004	9.37	9.39	8.87	9.03
3022	NYSE	TYL	Wed, May 26, 2004	9.22	9.40	9.10	9.39
3021	NYSE	TYL	Tue, May 25, 2004	9.21	9.35	8.95	9.26
3020	NYSE	TYL	Mon, May 24, 2004	9.21	9.33	9.03	9.13
3019	NYSE	TYL	Fri, May 21, 2004	8.94	9.20	8.94	9.16
3018	NYSE	TYL	Thu, May 20, 2004	8.91	9.12	8.85	8.95
3017	NYSE	TYL	Wed, May 19, 2004	9.02	9.28	8.79	8.81
3016	NYSE	TYL	Tue, May 18, 2004	8.77	8.90	8.77	8.88
3015	NYSE	TYL	Mon, May 17, 2004	8.67	8.91	8.65	8.84
3014	NYSE	TYL	Fri, May 14, 2004	8.87	9.05	8.76	8.78
3013	NYSE	TYL	Thu, May 13, 2004	8.95	9.00	8.83	8.92
3012	NYSE	TYL	Wed, May 12, 2004	8.66	9.05	8.48	9.05
3011	NYSE	TYL	Tue, May 11, 2004	8.77	8.77	8.40	8.76
3010	NYSE	TYL	Mon, May 10, 2004	9.00	9.03	8.75	8.77
3009	NYSE	TYL	Fri, May 7, 2004	9.25	9.40	9.04	9.04
3008	NYSE	TYL	Thu, May 6, 2004	9.43	9.43	9.06	9.37
3007	NYSE	TYL	Wed, May 5, 2004	9.75	9.86	9.51	9.52
3006	NYSE	TYL	Tue, May 4, 2004	9.52	9.85	9.50	9.78
3005	NYSE	TYL	Mon, May 3, 2004	9.25	9.56	9.25	9.52
3004	NYSE	TYL	Fri, Apr 30, 2004	9.45	9.66	9.37	9.44
3003	NYSE	TYL	Thu, Apr 29, 2004	9.75	9.79	9.36	9.45
3002	NYSE	TYL	Wed, Apr 28, 2004	9.78	9.81	9.59	9.75
3001	NYSE	TYL	Tue, Apr 27, 2004	9.71	9.82	9.65	9.82
3000	NYSE	TYL	Mon, Apr 26, 2004	9.74	9.79	9.50	9.69
2999	NYSE	TYL	Fri, Apr 23, 2004	9.70	9.74	9.41	9.70
2998	NYSE	TYL	Thu, Apr 22, 2004	9.60	9.85	9.54	9.73
2997	NYSE	TYL	Wed, Apr 21, 2004	9.51	9.60	9.31	9.59
2996	NYSE	TYL	Tue, Apr 20, 2004	9.74	9.74	9.50	9.51
2995	NYSE	TYL	Mon, Apr 19, 2004	9.70	9.75	9.56	9.74
2994	NYSE	TYL	Fri, Apr 16, 2004	9.81	9.81	9.55	9.70
2993	NYSE	TYL	Thu, Apr 15, 2004	9.75	9.81	9.70	9.73
2992	NYSE	TYL	Wed, Apr 14, 2004	9.45	9.94	9.36	9.80
2991	NYSE	TYL	Tue, Apr 13, 2004	9.48	9.64	9.42	9.52
2990	NYSE	TYL	Mon, Apr 12, 2004	9.30	9.71	9.30	9.64
2989	NYSE	TYL	Thu, Apr 8, 2004	9.75	10.00	9.75	9.83
2988	NYSE	TYL	Wed, Apr 7, 2004	9.65	9.76	9.51	9.67
2987	NYSE	TYL	Tue, Apr 6, 2004	9.81	9.90	9.75	9.78
2986	NYSE	TYL	Mon, Apr 5, 2004	9.79	9.94	9.78	9.90
2985	NYSE	TYL	Fri, Apr 2, 2004	9.83	9.95	9.75	9.78
2984	NYSE	TYL	Thu, Apr 1, 2004	9.65	9.83	9.65	9.82
2983	NYSE	TYL	Wed, Mar 31, 2004	9.86	9.86	9.54	9.71
2982	NYSE	TYL	Tue, Mar 30, 2004	9.58	9.80	9.53	9.77
2981	NYSE	TYL	Mon, Mar 29, 2004	9.40	9.68	9.40	9.68
2980	NYSE	TYL	Fri, Mar 26, 2004	9.33	9.55	9.25	9.45
2979	NYSE	TYL	Thu, Mar 25, 2004	9.03	9.45	9.03	9.28
2978	NYSE	TYL	Wed, Mar 24, 2004	9.16	9.16	9.00	9.00
2977	NYSE	TYL	Tue, Mar 23, 2004	9.07	9.29	9.07	9.15
2976	NYSE	TYL	Mon, Mar 22, 2004	9.05	9.16	8.95	8.99
2975	NYSE	TYL	Fri, Mar 19, 2004	9.20	9.20	9.01	9.10
2974	NYSE	TYL	Thu, Mar 18, 2004	9.40	9.40	9.13	9.20
2973	NYSE	TYL	Wed, Mar 17, 2004	9.25	9.60	9.25	9.60
2972	NYSE	TYL	Tue, Mar 16, 2004	9.00	9.25	9.00	9.17
2971	NYSE	TYL	Mon, Mar 15, 2004	9.05	9.25	9.00	9.00
2970	NYSE	TYL	Fri, Mar 12, 2004	9.10	9.48	9.05	9.45
2969	NYSE	TYL	Thu, Mar 11, 2004	8.80	9.46	8.80	9.18
2968	NYSE	TYL	Wed, Mar 10, 2004	9.25	9.58	9.07	9.12
2967	NYSE	TYL	Tue, Mar 9, 2004	9.26	9.57	9.22	9.35
2966	NYSE	TYL	Mon, Mar 8, 2004	9.64	9.75	9.29	9.36
2965	NYSE	TYL	Fri, Mar 5, 2004	9.72	9.88	9.53	9.64
2964	NYSE	TYL	Thu, Mar 4, 2004	9.29	9.88	9.26	9.82
2963	NYSE	TYL	Wed, Mar 3, 2004	9.62	9.67	9.02	9.19
2962	NYSE	TYL	Tue, Mar 2, 2004	9.50	9.70	9.50	9.62
2961	NYSE	TYL	Mon, Mar 1, 2004	9.30	9.59	9.12	9.59
2960	NYSE	TYL	Fri, Feb 27, 2004	9.01	9.37	9.01	9.31
2959	NYSE	TYL	Thu, Feb 26, 2004	9.19	9.30	8.75	9.01
2958	NYSE	TYL	Wed, Feb 25, 2004	9.01	9.26	8.99	9.09
2957	NYSE	TYL	Tue, Feb 24, 2004	8.84	9.15	8.84	9.01
2956	NYSE	TYL	Mon, Feb 23, 2004	9.35	9.44	8.85	8.91
2955	NYSE	TYL	Fri, Feb 20, 2004	9.52	9.52	9.26	9.38
2954	NYSE	TYL	Thu, Feb 19, 2004	9.48	9.82	9.48	9.53
2953	NYSE	TYL	Wed, Feb 18, 2004	9.27	9.47	9.15	9.30
2952	NYSE	TYL	Tue, Feb 17, 2004	9.30	9.35	9.04	9.27
2951	NYSE	TYL	Fri, Feb 13, 2004	9.50	9.65	9.20	9.23
2950	NYSE	TYL	Thu, Feb 12, 2004	10.09	10.09	9.45	9.57
2949	NYSE	TYL	Wed, Feb 11, 2004	9.70	10.10	9.70	10.09
2948	NYSE	TYL	Tue, Feb 10, 2004	9.50	9.70	9.41	9.50
2947	NYSE	TYL	Mon, Feb 9, 2004	9.62	9.71	9.42	9.48
2946	NYSE	TYL	Fri, Feb 6, 2004	9.15	9.80	9.07	9.62
2945	NYSE	TYL	Thu, Feb 5, 2004	9.20	9.46	8.75	9.15
2944	NYSE	TYL	Wed, Feb 4, 2004	9.75	9.85	8.99	9.22
2943	NYSE	TYL	Tue, Feb 3, 2004	10.08	10.13	9.88	9.94
2942	NYSE	TYL	Mon, Feb 2, 2004	10.00	10.22	9.79	9.98
2941	NYSE	TYL	Fri, Jan 30, 2004	10.10	10.10	9.71	10.00
2940	NYSE	TYL	Thu, Jan 29, 2004	10.35	10.54	9.50	10.09
2939	NYSE	TYL	Wed, Jan 28, 2004	10.70	10.76	10.10	10.20
2938	NYSE	TYL	Tue, Jan 27, 2004	10.88	10.95	10.62	10.70
2937	NYSE	TYL	Mon, Jan 26, 2004	10.75	10.89	10.41	10.88
2936	NYSE	TYL	Fri, Jan 23, 2004	10.45	10.78	10.38	10.77
2935	NYSE	TYL	Thu, Jan 22, 2004	10.69	10.74	10.45	10.53
2934	NYSE	TYL	Wed, Jan 21, 2004	11.05	11.05	10.40	10.79
2933	NYSE	TYL	Tue, Jan 20, 2004	10.90	11.00	10.73	10.99
2932	NYSE	TYL	Fri, Jan 16, 2004	10.50	10.68	10.45	10.68
2931	NYSE	TYL	Thu, Jan 15, 2004	10.20	10.59	10.20	10.59
2930	NYSE	TYL	Wed, Jan 14, 2004	10.23	10.30	10.18	10.20
2929	NYSE	TYL	Tue, Jan 13, 2004	9.98	10.15	9.95	10.15
2928	NYSE	TYL	Mon, Jan 12, 2004	9.81	10.04	9.78	9.98
2927	NYSE	TYL	Fri, Jan 9, 2004	9.89	10.10	9.76	9.85
2926	NYSE	TYL	Thu, Jan 8, 2004	9.91	9.95	9.79	9.87
2925	NYSE	TYL	Wed, Jan 7, 2004	10.00	10.12	9.85	9.90
2924	NYSE	TYL	Tue, Jan 6, 2004	9.90	10.15	9.84	10.14
2923	NYSE	TYL	Mon, Jan 5, 2004	9.77	9.95	9.77	9.89
2922	NYSE	TYL	Fri, Jan 2, 2004	9.73	9.90	9.62	9.77
2921	NYSE	TYL	Wed, Dec 31, 2003	9.85	10.00	9.54	9.63
2920	NYSE	TYL	Tue, Dec 30, 2003	9.90	10.15	9.90	10.00
2919	NYSE	TYL	Mon, Dec 29, 2003	9.95	9.98	9.79	9.89
2918	NYSE	TYL	Fri, Dec 26, 2003	9.70	9.94	9.70	9.93
2917	NYSE	TYL	Wed, Dec 24, 2003	9.80	9.99	9.70	9.70
2916	NYSE	TYL	Tue, Dec 23, 2003	9.58	9.98	9.48	9.85
2915	NYSE	TYL	Mon, Dec 22, 2003	9.20	9.75	9.10	9.58
2914	NYSE	TYL	Fri, Dec 19, 2003	9.16	9.16	8.94	9.10
2913	NYSE	TYL	Thu, Dec 18, 2003	9.00	9.18	8.98	9.16
2912	NYSE	TYL	Wed, Dec 17, 2003	9.35	9.36	8.92	9.00
2911	NYSE	TYL	Tue, Dec 16, 2003	9.05	9.35	8.94	9.35
2910	NYSE	TYL	Mon, Dec 15, 2003	9.10	9.36	8.90	9.01
2909	NYSE	TYL	Fri, Dec 12, 2003	8.89	9.10	8.80	9.04
2908	NYSE	TYL	Thu, Dec 11, 2003	8.47	8.87	8.41	8.80
2907	NYSE	TYL	Wed, Dec 10, 2003	8.60	8.64	8.45	8.57
2906	NYSE	TYL	Tue, Dec 9, 2003	8.54	8.74	8.51	8.54
2905	NYSE	TYL	Mon, Dec 8, 2003	8.20	8.54	8.20	8.44
2904	NYSE	TYL	Fri, Dec 5, 2003	8.00	8.25	7.81	8.13
2903	NYSE	TYL	Thu, Dec 4, 2003	8.22	8.25	7.75	7.97
2902	NYSE	TYL	Wed, Dec 3, 2003	8.98	9.25	8.55	8.58
2901	NYSE	TYL	Tue, Dec 2, 2003	8.64	9.02	8.56	8.97
2900	NYSE	TYL	Mon, Dec 1, 2003	8.49	8.74	8.41	8.57
2899	NYSE	TYL	Fri, Nov 28, 2003	8.38	8.43	8.30	8.40
2898	NYSE	TYL	Wed, Nov 26, 2003	8.34	8.40	8.20	8.35
2897	NYSE	TYL	Tue, Nov 25, 2003	8.14	8.35	8.07	8.33
2896	NYSE	TYL	Mon, Nov 24, 2003	7.90	8.25	7.90	8.24
2895	NYSE	TYL	Fri, Nov 21, 2003	8.20	8.21	7.85	7.88
2894	NYSE	TYL	Thu, Nov 20, 2003	8.02	8.14	8.01	8.10
2893	NYSE	TYL	Wed, Nov 19, 2003	7.72	8.10	7.72	8.05
2892	NYSE	TYL	Tue, Nov 18, 2003	8.00	8.10	7.70	7.70
2891	NYSE	TYL	Mon, Nov 17, 2003	7.85	8.19	7.77	8.08
2890	NYSE	TYL	Fri, Nov 14, 2003	8.24	8.24	7.95	7.95
2889	NYSE	TYL	Thu, Nov 13, 2003	8.16	8.25	8.05	8.19
2888	NYSE	TYL	Wed, Nov 12, 2003	7.79	8.18	7.75	8.17
2887	NYSE	TYL	Tue, Nov 11, 2003	8.07	8.07	7.75	7.89
2886	NYSE	TYL	Mon, Nov 10, 2003	8.00	8.09	7.95	7.97
2885	NYSE	TYL	Fri, Nov 7, 2003	8.10	8.20	8.00	8.05
2884	NYSE	TYL	Thu, Nov 6, 2003	8.00	8.07	7.94	8.07
2883	NYSE	TYL	Wed, Nov 5, 2003	8.00	8.10	7.90	7.97
2882	NYSE	TYL	Tue, Nov 4, 2003	7.99	8.05	7.93	8.00
2881	NYSE	TYL	Mon, Nov 3, 2003	7.97	8.06	7.89	7.98
2880	NYSE	TYL	Fri, Oct 31, 2003	7.98	8.06	7.88	7.92
2879	NYSE	TYL	Thu, Oct 30, 2003	7.90	8.10	7.80	7.93
2878	NYSE	TYL	Wed, Oct 29, 2003	7.73	7.80	7.62	7.72
2877	NYSE	TYL	Tue, Oct 28, 2003	7.74	7.75	7.57	7.67
2876	NYSE	TYL	Mon, Oct 27, 2003	7.45	7.75	7.45	7.65
2875	NYSE	TYL	Fri, Oct 24, 2003	7.30	7.45	7.26	7.35
2874	NYSE	TYL	Thu, Oct 23, 2003	7.30	7.49	7.26	7.35
2873	NYSE	TYL	Wed, Oct 22, 2003	7.61	7.65	7.35	7.40
2872	NYSE	TYL	Tue, Oct 21, 2003	7.60	7.70	7.46	7.70
2871	NYSE	TYL	Mon, Oct 20, 2003	7.30	7.75	7.30	7.59
2870	NYSE	TYL	Fri, Oct 17, 2003	7.40	7.41	7.15	7.20
2869	NYSE	TYL	Thu, Oct 16, 2003	7.47	7.50	7.40	7.44
2868	NYSE	TYL	Wed, Oct 15, 2003	7.70	7.75	7.35	7.53
2867	NYSE	TYL	Tue, Oct 14, 2003	7.85	7.85	7.69	7.70
2866	NYSE	TYL	Mon, Oct 13, 2003	7.84	7.95	7.66	7.75
2865	NYSE	TYL	Fri, Oct 10, 2003	7.65	7.85	7.65	7.74
2864	NYSE	TYL	Thu, Oct 9, 2003	7.55	7.95	7.54	7.66
2863	NYSE	TYL	Wed, Oct 8, 2003	7.45	7.52	7.43	7.50
2862	NYSE	TYL	Tue, Oct 7, 2003	7.35	7.50	7.35	7.50
2861	NYSE	TYL	Mon, Oct 6, 2003	7.50	7.50	7.42	7.45
2860	NYSE	TYL	Fri, Oct 3, 2003	7.25	7.55	7.24	7.50
2859	NYSE	TYL	Thu, Oct 2, 2003	7.08	7.24	7.08	7.24
2858	NYSE	TYL	Wed, Oct 1, 2003	7.09	7.21	7.04	7.18
2857	NYSE	TYL	Tue, Sep 30, 2003	7.05	7.17	6.95	7.08
2856	NYSE	TYL	Mon, Sep 29, 2003	7.00	7.10	6.71	7.06
2855	NYSE	TYL	Fri, Sep 26, 2003	7.00	7.15	6.90	7.00
2854	NYSE	TYL	Thu, Sep 25, 2003	7.35	7.35	6.63	7.08
2853	NYSE	TYL	Wed, Sep 24, 2003	7.40	7.42	7.20	7.32
2852	NYSE	TYL	Tue, Sep 23, 2003	7.24	7.45	7.10	7.35
2851	NYSE	TYL	Mon, Sep 22, 2003	7.19	7.24	7.01	7.24
2850	NYSE	TYL	Fri, Sep 19, 2003	7.19	7.32	7.05	7.24
2849	NYSE	TYL	Thu, Sep 18, 2003	6.85	7.24	6.80	7.15
2848	NYSE	TYL	Wed, Sep 17, 2003	6.75	6.95	6.65	6.80
2847	NYSE	TYL	Tue, Sep 16, 2003	6.40	6.89	6.40	6.81
2846	NYSE	TYL	Mon, Sep 15, 2003	6.35	6.40	6.07	6.39
2845	NYSE	TYL	Fri, Sep 12, 2003	6.18	6.40	6.17	6.34
2844	NYSE	TYL	Thu, Sep 11, 2003	6.35	6.44	6.25	6.34
2843	NYSE	TYL	Wed, Sep 10, 2003	6.40	6.45	6.16	6.30
2842	NYSE	TYL	Tue, Sep 9, 2003	6.41	6.49	6.36	6.47
2841	NYSE	TYL	Mon, Sep 8, 2003	6.35	6.49	6.34	6.45
2840	NYSE	TYL	Fri, Sep 5, 2003	6.48	6.48	6.29	6.37
2839	NYSE	TYL	Thu, Sep 4, 2003	6.34	6.48	6.26	6.48
2838	NYSE	TYL	Wed, Sep 3, 2003	6.27	6.40	6.25	6.35
2837	NYSE	TYL	Tue, Sep 2, 2003	6.26	6.37	6.25	6.33
2836	NYSE	TYL	Fri, Aug 29, 2003	6.35	6.40	6.25	6.33
2835	NYSE	TYL	Thu, Aug 28, 2003	6.50	6.50	6.29	6.40
2834	NYSE	TYL	Wed, Aug 27, 2003	6.27	6.50	6.27	6.50
2833	NYSE	TYL	Tue, Aug 26, 2003	6.00	6.30	5.96	6.28
2832	NYSE	TYL	Mon, Aug 25, 2003	6.11	6.15	5.92	6.03
2831	NYSE	TYL	Fri, Aug 22, 2003	6.34	6.39	6.10	6.15
2830	NYSE	TYL	Thu, Aug 21, 2003	6.15	6.40	5.99	6.33
2829	NYSE	TYL	Wed, Aug 20, 2003	5.98	6.13	5.91	5.99
2828	NYSE	TYL	Tue, Aug 19, 2003	5.80	6.10	5.80	5.90
2827	NYSE	TYL	Mon, Aug 18, 2003	5.74	5.84	5.52	5.83
2826	NYSE	TYL	Fri, Aug 15, 2003	5.70	5.70	5.50	5.64
2825	NYSE	TYL	Thu, Aug 14, 2003	5.37	5.75	5.31	5.75
2824	NYSE	TYL	Wed, Aug 13, 2003	5.30	5.38	5.25	5.31
2823	NYSE	TYL	Tue, Aug 12, 2003	5.25	5.32	5.22	5.26
2822	NYSE	TYL	Mon, Aug 11, 2003	5.16	5.27	5.11	5.25
2821	NYSE	TYL	Fri, Aug 8, 2003	5.15	5.16	5.05	5.13
2820	NYSE	TYL	Thu, Aug 7, 2003	5.04	5.15	5.03	5.10
2819	NYSE	TYL	Wed, Aug 6, 2003	5.13	5.15	5.05	5.06
2818	NYSE	TYL	Tue, Aug 5, 2003	5.08	5.25	5.00	5.09
2817	NYSE	TYL	Mon, Aug 4, 2003	5.27	5.27	5.05	5.10
2816	NYSE	TYL	Fri, Aug 1, 2003	5.10	5.30	4.95	5.17
2815	NYSE	TYL	Thu, Jul 31, 2003	5.49	5.56	4.90	4.95
2814	NYSE	TYL	Wed, Jul 30, 2003	5.60	5.82	5.31	5.32
2813	NYSE	TYL	Tue, Jul 29, 2003	5.40	5.50	5.21	5.50
2812	NYSE	TYL	Mon, Jul 28, 2003	5.27	5.43	5.25	5.35
2811	NYSE	TYL	Fri, Jul 25, 2003	5.04	5.21	5.04	5.17
2810	NYSE	TYL	Thu, Jul 24, 2003	5.10	5.35	4.98	4.99
2809	NYSE	TYL	Wed, Jul 23, 2003	5.01	5.13	4.97	5.05
2808	NYSE	TYL	Tue, Jul 22, 2003	5.20	5.20	5.08	5.17
2807	NYSE	TYL	Mon, Jul 21, 2003	5.23	5.24	5.06	5.18
2806	NYSE	TYL	Fri, Jul 18, 2003	5.11	5.20	5.05	5.16
2805	NYSE	TYL	Thu, Jul 17, 2003	5.19	5.20	5.05	5.10
2804	NYSE	TYL	Wed, Jul 16, 2003	5.14	5.20	5.10	5.19
2803	NYSE	TYL	Tue, Jul 15, 2003	5.20	5.20	5.08	5.19
2802	NYSE	TYL	Mon, Jul 14, 2003	5.18	5.20	5.04	5.20
2801	NYSE	TYL	Fri, Jul 11, 2003	5.20	5.20	5.14	5.18
2800	NYSE	TYL	Thu, Jul 10, 2003	4.99	5.25	4.95	5.21
2799	NYSE	TYL	Wed, Jul 9, 2003	5.00	5.00	4.85	4.98
2798	NYSE	TYL	Tue, Jul 8, 2003	4.68	4.99	4.65	4.99
2797	NYSE	TYL	Mon, Jul 7, 2003	4.58	4.65	4.53	4.60
2796	NYSE	TYL	Thu, Jul 3, 2003	4.58	4.60	4.50	4.51
2795	NYSE	TYL	Wed, Jul 2, 2003	4.61	4.69	4.50	4.67
2794	NYSE	TYL	Tue, Jul 1, 2003	4.30	4.60	4.30	4.58
2793	NYSE	TYL	Mon, Jun 30, 2003	4.60	4.69	4.25	4.25
2792	NYSE	TYL	Fri, Jun 27, 2003	4.65	4.65	4.50	4.55
2791	NYSE	TYL	Thu, Jun 26, 2003	4.61	4.65	4.59	4.65
2790	NYSE	TYL	Wed, Jun 25, 2003	4.50	4.64	4.40	4.56
2789	NYSE	TYL	Tue, Jun 24, 2003	4.63	4.69	4.49	4.50
2788	NYSE	TYL	Mon, Jun 23, 2003	4.72	4.72	4.57	4.63
2787	NYSE	TYL	Fri, Jun 20, 2003	4.73	4.79	4.58	4.72
2786	NYSE	TYL	Thu, Jun 19, 2003	4.70	4.77	4.64	4.69
2785	NYSE	TYL	Wed, Jun 18, 2003	4.53	4.72	4.53	4.60
2784	NYSE	TYL	Tue, Jun 17, 2003	4.60	4.65	4.46	4.58
2783	NYSE	TYL	Mon, Jun 16, 2003	4.32	4.60	4.32	4.59
2782	NYSE	TYL	Fri, Jun 13, 2003	4.39	4.40	4.21	4.37
2781	NYSE	TYL	Thu, Jun 12, 2003	4.25	4.40	4.21	4.32
2780	NYSE	TYL	Wed, Jun 11, 2003	4.50	4.50	4.09	4.19
2779	NYSE	TYL	Tue, Jun 10, 2003	4.49	4.50	4.20	4.40
2778	NYSE	TYL	Mon, Jun 9, 2003	4.50	4.53	4.40	4.43
2777	NYSE	TYL	Fri, Jun 6, 2003	4.62	4.63	4.46	4.46
2776	NYSE	TYL	Thu, Jun 5, 2003	4.52	4.62	4.41	4.58
2775	NYSE	TYL	Wed, Jun 4, 2003	4.58	4.63	4.43	4.59
2774	NYSE	TYL	Tue, Jun 3, 2003	4.60	4.69	4.45	4.55
2773	NYSE	TYL	Mon, Jun 2, 2003	4.60	4.73	4.45	4.58
2772	NYSE	TYL	Fri, May 30, 2003	4.29	4.55	4.29	4.54
2771	NYSE	TYL	Thu, May 29, 2003	4.23	4.37	4.23	4.25
2770	NYSE	TYL	Wed, May 28, 2003	4.23	4.34	4.23	4.23
2769	NYSE	TYL	Tue, May 27, 2003	4.31	4.44	4.25	4.33
2768	NYSE	TYL	Fri, May 23, 2003	4.20	4.38	4.00	4.36
2767	NYSE	TYL	Thu, May 22, 2003	4.00	4.18	4.00	4.17
2766	NYSE	TYL	Wed, May 21, 2003	3.99	4.02	3.96	4.00
2765	NYSE	TYL	Tue, May 20, 2003	4.00	4.05	3.96	3.99
2764	NYSE	TYL	Mon, May 19, 2003	4.00	4.05	3.99	4.00
2763	NYSE	TYL	Fri, May 16, 2003	4.00	4.04	3.96	3.96
2762	NYSE	TYL	Thu, May 15, 2003	3.98	4.04	3.98	4.01
2761	NYSE	TYL	Wed, May 14, 2003	3.99	4.02	3.92	3.97
2760	NYSE	TYL	Tue, May 13, 2003	4.00	4.00	3.90	3.97
2759	NYSE	TYL	Mon, May 12, 2003	4.05	4.09	4.01	4.09
2758	NYSE	TYL	Fri, May 9, 2003	4.05	4.05	4.00	4.05
2757	NYSE	TYL	Thu, May 8, 2003	4.03	4.05	4.00	4.04
2756	NYSE	TYL	Wed, May 7, 2003	3.92	4.04	3.92	4.03
2755	NYSE	TYL	Tue, May 6, 2003	3.94	4.02	3.90	3.95
2754	NYSE	TYL	Mon, May 5, 2003	4.01	4.05	3.90	4.00
2753	NYSE	TYL	Fri, May 2, 2003	3.98	4.04	3.90	3.98
2752	NYSE	TYL	Thu, May 1, 2003	3.95	3.95	3.81	3.93
2751	NYSE	TYL	Wed, Apr 30, 2003	3.88	4.00	3.85	3.95
2750	NYSE	TYL	Tue, Apr 29, 2003	3.83	4.00	3.80	3.90
2749	NYSE	TYL	Mon, Apr 28, 2003	3.82	3.84	3.80	3.84
2748	NYSE	TYL	Fri, Apr 25, 2003	3.82	3.83	3.76	3.82
2747	NYSE	TYL	Thu, Apr 24, 2003	3.80	3.83	3.78	3.78
2746	NYSE	TYL	Wed, Apr 23, 2003	3.82	3.83	3.77	3.80
2745	NYSE	TYL	Tue, Apr 22, 2003	3.79	3.83	3.76	3.82
2744	NYSE	TYL	Mon, Apr 21, 2003	3.80	3.85	3.79	3.80
2743	NYSE	TYL	Thu, Apr 17, 2003	3.87	3.87	3.72	3.78
2742	NYSE	TYL	Wed, Apr 16, 2003	3.81	3.86	3.77	3.78
2741	NYSE	TYL	Tue, Apr 15, 2003	3.83	3.85	3.80	3.82
2740	NYSE	TYL	Mon, Apr 14, 2003	3.75	3.89	3.75	3.85
2739	NYSE	TYL	Fri, Apr 11, 2003	3.73	3.73	3.56	3.61
2738	NYSE	TYL	Thu, Apr 10, 2003	3.60	3.75	3.60	3.70
2737	NYSE	TYL	Wed, Apr 9, 2003	3.69	3.74	3.59	3.63
2736	NYSE	TYL	Tue, Apr 8, 2003	3.60	3.69	3.55	3.69
2735	NYSE	TYL	Mon, Apr 7, 2003	3.60	3.70	3.56	3.64
2734	NYSE	TYL	Fri, Apr 4, 2003	3.56	3.67	3.56	3.61
2733	NYSE	TYL	Thu, Apr 3, 2003	3.65	3.70	3.55	3.55
2732	NYSE	TYL	Wed, Apr 2, 2003	3.65	3.75	3.59	3.65
2731	NYSE	TYL	Tue, Apr 1, 2003	3.57	3.73	3.46	3.65
2730	NYSE	TYL	Mon, Mar 31, 2003	3.57	3.64	3.50	3.53
2729	NYSE	TYL	Fri, Mar 28, 2003	3.85	3.85	3.58	3.61
2728	NYSE	TYL	Thu, Mar 27, 2003	3.64	3.80	3.61	3.75
2727	NYSE	TYL	Wed, Mar 26, 2003	3.69	3.69	3.57	3.58
2726	NYSE	TYL	Tue, Mar 25, 2003	3.65	3.73	3.65	3.65
2725	NYSE	TYL	Mon, Mar 24, 2003	3.65	3.71	3.56	3.62
2724	NYSE	TYL	Fri, Mar 21, 2003	3.56	3.74	3.56	3.65
2723	NYSE	TYL	Thu, Mar 20, 2003	3.88	3.95	3.51	3.62
2722	NYSE	TYL	Wed, Mar 19, 2003	3.85	3.93	3.70	3.85
2721	NYSE	TYL	Tue, Mar 18, 2003	3.58	3.92	3.58	3.84
2720	NYSE	TYL	Mon, Mar 17, 2003	3.53	3.92	3.53	3.68
2719	NYSE	TYL	Fri, Mar 14, 2003	3.80	3.89	3.59	3.63
2718	NYSE	TYL	Thu, Mar 13, 2003	3.49	3.80	3.49	3.80
2717	NYSE	TYL	Wed, Mar 12, 2003	3.46	3.46	3.36	3.41
2716	NYSE	TYL	Tue, Mar 11, 2003	3.46	3.53	3.45	3.51
2715	NYSE	TYL	Mon, Mar 10, 2003	3.55	3.60	3.43	3.54
2714	NYSE	TYL	Fri, Mar 7, 2003	3.57	3.79	3.52	3.58
2713	NYSE	TYL	Thu, Mar 6, 2003	3.40	3.70	3.37	3.67
2712	NYSE	TYL	Wed, Mar 5, 2003	3.55	3.55	3.37	3.43
2711	NYSE	TYL	Tue, Mar 4, 2003	3.60	3.69	3.58	3.60
2710	NYSE	TYL	Mon, Mar 3, 2003	3.75	3.75	3.40	3.61
2709	NYSE	TYL	Fri, Feb 28, 2003	3.81	3.86	3.76	3.78
2708	NYSE	TYL	Thu, Feb 27, 2003	3.87	4.00	3.80	3.81
2707	NYSE	TYL	Wed, Feb 26, 2003	3.87	3.92	3.76	3.86
2706	NYSE	TYL	Tue, Feb 25, 2003	3.77	3.90	3.70	3.89
2705	NYSE	TYL	Mon, Feb 24, 2003	3.88	3.88	3.73	3.82
2704	NYSE	TYL	Fri, Feb 21, 2003	3.84	4.02	3.82	3.98
2703	NYSE	TYL	Thu, Feb 20, 2003	3.80	3.89	3.78	3.87
2702	NYSE	TYL	Wed, Feb 19, 2003	4.00	4.00	3.77	3.84
2701	NYSE	TYL	Tue, Feb 18, 2003	3.89	4.05	3.89	4.00
2700	NYSE	TYL	Fri, Feb 14, 2003	3.70	3.98	3.70	3.95
2699	NYSE	TYL	Thu, Feb 13, 2003	3.71	3.79	3.65	3.75
2698	NYSE	TYL	Wed, Feb 12, 2003	3.74	3.83	3.72	3.75
2697	NYSE	TYL	Tue, Feb 11, 2003	3.96	4.08	3.70	3.70
2696	NYSE	TYL	Mon, Feb 10, 2003	4.13	4.13	3.95	3.98
2695	NYSE	TYL	Fri, Feb 7, 2003	4.05	4.11	4.00	4.10
2694	NYSE	TYL	Thu, Feb 6, 2003	4.16	4.24	4.11	4.12
2693	NYSE	TYL	Wed, Feb 5, 2003	4.02	4.40	3.95	4.12
2692	NYSE	TYL	Tue, Feb 4, 2003	3.95	3.95	3.78	3.80
2691	NYSE	TYL	Mon, Feb 3, 2003	3.90	4.03	3.83	3.89
2690	NYSE	TYL	Fri, Jan 31, 2003	3.90	4.02	3.87	3.90
2689	NYSE	TYL	Thu, Jan 30, 2003	3.95	3.98	3.85	3.91
2688	NYSE	TYL	Wed, Jan 29, 2003	3.98	3.98	3.80	3.95
2687	NYSE	TYL	Tue, Jan 28, 2003	3.90	3.97	3.85	3.95
2686	NYSE	TYL	Mon, Jan 27, 2003	3.85	3.98	3.83	3.89
2685	NYSE	TYL	Fri, Jan 24, 2003	4.00	4.00	3.84	3.95
2684	NYSE	TYL	Thu, Jan 23, 2003	3.89	3.99	3.87	3.97
2683	NYSE	TYL	Wed, Jan 22, 2003	3.90	3.94	3.85	3.90
2682	NYSE	TYL	Tue, Jan 21, 2003	3.90	3.99	3.90	3.90
2681	NYSE	TYL	Fri, Jan 17, 2003	4.00	4.00	3.81	3.90
2680	NYSE	TYL	Thu, Jan 16, 2003	4.04	4.05	3.92	3.93
2679	NYSE	TYL	Wed, Jan 15, 2003	3.90	4.05	3.81	4.01
2678	NYSE	TYL	Tue, Jan 14, 2003	3.85	3.95	3.82	3.90
2677	NYSE	TYL	Mon, Jan 13, 2003	3.98	3.98	3.80	3.83
2676	NYSE	TYL	Fri, Jan 10, 2003	3.90	3.99	3.75	3.88
2675	NYSE	TYL	Thu, Jan 9, 2003	3.75	4.00	3.75	3.90
2674	NYSE	TYL	Wed, Jan 8, 2003	3.64	3.80	3.63	3.68
2673	NYSE	TYL	Tue, Jan 7, 2003	3.85	3.97	3.50	3.63
2672	NYSE	TYL	Mon, Jan 6, 2003	4.00	4.03	3.90	3.90
2671	NYSE	TYL	Fri, Jan 3, 2003	4.09	4.09	3.96	4.00
2670	NYSE	TYL	Thu, Jan 2, 2003	4.12	4.12	3.96	4.06
2669	NYSE	TYL	Tue, Dec 31, 2002	4.05	4.17	3.90	4.17
2668	NYSE	TYL	Mon, Dec 30, 2002	3.95	4.08	3.81	4.08
2667	NYSE	TYL	Fri, Dec 27, 2002	3.90	3.95	3.85	3.94
2666	NYSE	TYL	Thu, Dec 26, 2002	4.03	4.05	3.92	3.95
2665	NYSE	TYL	Tue, Dec 24, 2002	4.06	4.10	4.00	4.10
2664	NYSE	TYL	Mon, Dec 23, 2002	4.00	4.30	4.00	4.16
2663	NYSE	TYL	Fri, Dec 20, 2002	4.09	4.10	3.95	3.96
2662	NYSE	TYL	Thu, Dec 19, 2002	4.25	4.30	3.91	3.99
2661	NYSE	TYL	Wed, Dec 18, 2002	4.48	4.49	4.15	4.29
2660	NYSE	TYL	Tue, Dec 17, 2002	4.35	4.49	4.35	4.48
2659	NYSE	TYL	Mon, Dec 16, 2002	4.57	4.58	4.31	4.40
2658	NYSE	TYL	Fri, Dec 13, 2002	4.63	4.68	4.57	4.67
2657	NYSE	TYL	Thu, Dec 12, 2002	4.84	4.84	4.65	4.73
2656	NYSE	TYL	Wed, Dec 11, 2002	4.60	4.75	4.60	4.75
2655	NYSE	TYL	Tue, Dec 10, 2002	4.73	4.79	4.52	4.69
2654	NYSE	TYL	Mon, Dec 9, 2002	4.65	4.85	4.46	4.70
2653	NYSE	TYL	Fri, Dec 6, 2002	4.49	4.73	4.48	4.73
2652	NYSE	TYL	Thu, Dec 5, 2002	4.50	4.65	4.44	4.49
2651	NYSE	TYL	Wed, Dec 4, 2002	4.45	4.65	4.40	4.51
2650	NYSE	TYL	Tue, Dec 3, 2002	4.38	4.57	4.31	4.45
2649	NYSE	TYL	Mon, Dec 2, 2002	4.45	4.45	4.16	4.39
2648	NYSE	TYL	Fri, Nov 29, 2002	4.44	4.45	4.36	4.45
2647	NYSE	TYL	Wed, Nov 27, 2002	4.30	4.44	4.30	4.44
2646	NYSE	TYL	Tue, Nov 26, 2002	4.39	4.40	4.25	4.35
2645	NYSE	TYL	Mon, Nov 25, 2002	4.45	4.45	4.26	4.40
2644	NYSE	TYL	Fri, Nov 22, 2002	4.17	4.45	4.16	4.45
2643	NYSE	TYL	Thu, Nov 21, 2002	4.00	4.18	4.00	4.15
2642	NYSE	TYL	Wed, Nov 20, 2002	3.90	4.05	3.90	4.05
2641	NYSE	TYL	Tue, Nov 19, 2002	4.01	4.01	3.90	3.90
2640	NYSE	TYL	Mon, Nov 18, 2002	4.10	4.10	3.85	3.99
2639	NYSE	TYL	Fri, Nov 15, 2002	4.05	4.10	3.95	4.10
2638	NYSE	TYL	Thu, Nov 14, 2002	4.04	4.10	3.94	4.10
2637	NYSE	TYL	Wed, Nov 13, 2002	4.09	4.14	4.04	4.04
2636	NYSE	TYL	Tue, Nov 12, 2002	3.98	4.00	3.95	3.99
2635	NYSE	TYL	Mon, Nov 11, 2002	3.99	3.99	3.85	3.97
2634	NYSE	TYL	Fri, Nov 8, 2002	3.97	3.97	3.81	3.94
2633	NYSE	TYL	Thu, Nov 7, 2002	3.99	4.00	3.95	3.99
2632	NYSE	TYL	Wed, Nov 6, 2002	4.00	4.00	3.97	4.00
2631	NYSE	TYL	Tue, Nov 5, 2002	3.92	3.99	3.86	3.99
2630	NYSE	TYL	Mon, Nov 4, 2002	4.00	4.00	3.92	3.99
2629	NYSE	TYL	Fri, Nov 1, 2002	3.90	3.99	3.80	3.99
2628	NYSE	TYL	Thu, Oct 31, 2002	4.23	4.29	4.00	4.00
2627	NYSE	TYL	Wed, Oct 30, 2002	4.26	4.33	4.05	4.18
2626	NYSE	TYL	Tue, Oct 29, 2002	4.25	4.34	4.25	4.34
2625	NYSE	TYL	Mon, Oct 28, 2002	4.50	4.58	4.30	4.30
2624	NYSE	TYL	Fri, Oct 25, 2002	4.35	4.55	4.25	4.55
2623	NYSE	TYL	Thu, Oct 24, 2002	4.50	4.55	4.30	4.30
2622	NYSE	TYL	Wed, Oct 23, 2002	4.30	4.60	4.20	4.60
2621	NYSE	TYL	Tue, Oct 22, 2002	4.29	4.34	4.20	4.25
2620	NYSE	TYL	Mon, Oct 21, 2002	4.26	4.40	4.25	4.40
2619	NYSE	TYL	Fri, Oct 18, 2002	4.29	4.30	4.23	4.23
2618	NYSE	TYL	Thu, Oct 17, 2002	4.15	4.30	4.15	4.25
2617	NYSE	TYL	Wed, Oct 16, 2002	4.05	4.20	4.05	4.10
2616	NYSE	TYL	Tue, Oct 15, 2002	4.15	4.15	4.05	4.12
2615	NYSE	TYL	Mon, Oct 14, 2002	4.04	4.15	3.95	4.15
2614	NYSE	TYL	Fri, Oct 11, 2002	4.02	4.10	4.00	4.10
2613	NYSE	TYL	Thu, Oct 10, 2002	4.01	4.15	4.00	4.06
2612	NYSE	TYL	Wed, Oct 9, 2002	4.05	4.22	4.01	4.01
2611	NYSE	TYL	Tue, Oct 8, 2002	4.06	4.17	4.05	4.10
2610	NYSE	TYL	Mon, Oct 7, 2002	4.24	4.24	4.00	4.06
2609	NYSE	TYL	Fri, Oct 4, 2002	4.36	4.36	4.15	4.20
2608	NYSE	TYL	Thu, Oct 3, 2002	4.10	4.35	4.10	4.26
2607	NYSE	TYL	Wed, Oct 2, 2002	4.40	4.40	4.10	4.10
2606	NYSE	TYL	Tue, Oct 1, 2002	4.30	4.40	4.25	4.34
2605	NYSE	TYL	Mon, Sep 30, 2002	4.23	4.40	4.15	4.40
2604	NYSE	TYL	Fri, Sep 27, 2002	4.40	4.50	4.25	4.33
2603	NYSE	TYL	Thu, Sep 26, 2002	4.12	4.55	4.12	4.50
2602	NYSE	TYL	Wed, Sep 25, 2002	3.90	4.25	3.90	4.19
2601	NYSE	TYL	Tue, Sep 24, 2002	4.15	4.19	3.90	4.00
2600	NYSE	TYL	Mon, Sep 23, 2002	4.35	4.40	4.10	4.24
2599	NYSE	TYL	Fri, Sep 20, 2002	4.40	4.40	4.30	4.39
2598	NYSE	TYL	Thu, Sep 19, 2002	4.35	4.55	4.27	4.30
2597	NYSE	TYL	Wed, Sep 18, 2002	4.45	4.59	4.40	4.45
2596	NYSE	TYL	Tue, Sep 17, 2002	4.72	4.80	4.60	4.65
2595	NYSE	TYL	Mon, Sep 16, 2002	4.53	4.75	4.45	4.72
2594	NYSE	TYL	Fri, Sep 13, 2002	4.10	4.54	4.10	4.53
2593	NYSE	TYL	Thu, Sep 12, 2002	4.21	4.29	4.10	4.16
2592	NYSE	TYL	Wed, Sep 11, 2002	4.35	4.40	4.15	4.25
2591	NYSE	TYL	Tue, Sep 10, 2002	4.27	4.47	4.04	4.35
2590	NYSE	TYL	Mon, Sep 9, 2002	4.20	4.30	4.00	4.28
2589	NYSE	TYL	Fri, Sep 6, 2002	3.95	4.20	3.95	4.19
2588	NYSE	TYL	Thu, Sep 5, 2002	3.85	4.05	3.80	3.98
2587	NYSE	TYL	Wed, Sep 4, 2002	3.66	3.81	3.55	3.81
2586	NYSE	TYL	Tue, Sep 3, 2002	3.70	3.70	3.40	3.70
2585	NYSE	TYL	Fri, Aug 30, 2002	3.70	3.77	3.60	3.75
2584	NYSE	TYL	Thu, Aug 29, 2002	3.76	3.79	3.65	3.70
2583	NYSE	TYL	Wed, Aug 28, 2002	3.20	3.79	3.20	3.66
2582	NYSE	TYL	Tue, Aug 27, 2002	3.40	3.46	3.15	3.20
2581	NYSE	TYL	Mon, Aug 26, 2002	3.07	3.35	3.07	3.34
2580	NYSE	TYL	Fri, Aug 23, 2002	3.45	3.45	3.05	3.07
2579	NYSE	TYL	Thu, Aug 22, 2002	3.40	3.47	3.37	3.40
2578	NYSE	TYL	Wed, Aug 21, 2002	3.45	3.45	3.20	3.30
2577	NYSE	TYL	Tue, Aug 20, 2002	3.45	3.56	3.35	3.35
2576	NYSE	TYL	Mon, Aug 19, 2002	3.64	3.74	3.20	3.45
2575	NYSE	TYL	Fri, Aug 16, 2002	3.31	3.58	3.31	3.54
2574	NYSE	TYL	Thu, Aug 15, 2002	3.65	3.75	3.40	3.41
2573	NYSE	TYL	Wed, Aug 14, 2002	3.60	3.70	3.35	3.61
2572	NYSE	TYL	Tue, Aug 13, 2002	3.80	3.83	3.50	3.60
2571	NYSE	TYL	Mon, Aug 12, 2002	4.10	4.10	3.77	3.85
2570	NYSE	TYL	Fri, Aug 9, 2002	4.01	4.15	3.30	4.15
2569	NYSE	TYL	Thu, Aug 8, 2002	4.15	4.20	4.01	4.10
2568	NYSE	TYL	Wed, Aug 7, 2002	4.23	4.23	4.15	4.20
2567	NYSE	TYL	Tue, Aug 6, 2002	4.21	4.34	4.20	4.23
2566	NYSE	TYL	Mon, Aug 5, 2002	4.41	4.46	4.20	4.20
2565	NYSE	TYL	Fri, Aug 2, 2002	4.68	4.74	4.42	4.49
2564	NYSE	TYL	Thu, Aug 1, 2002	4.90	4.90	4.60	4.68
2563	NYSE	TYL	Wed, Jul 31, 2002	4.95	4.99	4.83	4.92
2562	NYSE	TYL	Tue, Jul 30, 2002	4.89	4.94	4.60	4.88
2561	NYSE	TYL	Mon, Jul 29, 2002	5.10	5.10	4.40	4.88
2560	NYSE	TYL	Fri, Jul 26, 2002	4.82	4.92	4.60	4.68
2559	NYSE	TYL	Thu, Jul 25, 2002	4.70	4.88	4.60	4.75
2558	NYSE	TYL	Wed, Jul 24, 2002	4.00	4.80	4.00	4.80
2557	NYSE	TYL	Tue, Jul 23, 2002	4.81	4.83	4.00	4.32
2556	NYSE	TYL	Mon, Jul 22, 2002	4.95	4.95	4.70	4.90
2555	NYSE	TYL	Fri, Jul 19, 2002	5.03	5.13	4.81	5.05
2554	NYSE	TYL	Thu, Jul 18, 2002	5.10	5.20	5.05	5.05
2553	NYSE	TYL	Wed, Jul 17, 2002	5.12	5.25	5.10	5.22
2552	NYSE	TYL	Tue, Jul 16, 2002	5.18	5.24	5.00	5.22
2551	NYSE	TYL	Mon, Jul 15, 2002	5.00	5.21	4.60	5.20
2550	NYSE	TYL	Fri, Jul 12, 2002	4.95	5.05	4.95	5.03
2549	NYSE	TYL	Thu, Jul 11, 2002	5.00	5.00	4.70	4.90
2548	NYSE	TYL	Wed, Jul 10, 2002	5.05	5.19	5.00	5.05
2547	NYSE	TYL	Tue, Jul 9, 2002	5.08	5.25	5.00	5.03
2546	NYSE	TYL	Mon, Jul 8, 2002	4.95	5.21	4.95	5.08
2545	NYSE	TYL	Fri, Jul 5, 2002	5.00	5.13	4.90	5.02
2544	NYSE	TYL	Wed, Jul 3, 2002	5.00	5.14	4.93	5.00
2543	NYSE	TYL	Tue, Jul 2, 2002	5.00	5.24	4.75	5.06
2542	NYSE	TYL	Mon, Jul 1, 2002	5.25	5.25	4.95	4.96
2541	NYSE	TYL	Fri, Jun 28, 2002	5.25	5.32	4.63	5.32
2540	NYSE	TYL	Thu, Jun 27, 2002	5.25	5.27	5.10	5.23
2539	NYSE	TYL	Wed, Jun 26, 2002	4.70	5.29	4.64	5.29
2538	NYSE	TYL	Tue, Jun 25, 2002	5.07	5.16	4.70	4.70
2537	NYSE	TYL	Mon, Jun 24, 2002	4.90	5.09	4.35	5.05
2536	NYSE	TYL	Fri, Jun 21, 2002	5.08	5.09	4.90	4.90
2535	NYSE	TYL	Thu, Jun 20, 2002	5.10	5.14	4.90	5.07
2534	NYSE	TYL	Wed, Jun 19, 2002	5.05	5.28	4.90	5.16
2533	NYSE	TYL	Tue, Jun 18, 2002	4.90	5.22	4.87	5.09
2532	NYSE	TYL	Mon, Jun 17, 2002	4.59	4.95	4.59	4.83
2531	NYSE	TYL	Fri, Jun 14, 2002	4.40	4.60	3.85	4.59
2530	NYSE	TYL	Thu, Jun 13, 2002	4.79	4.90	4.37	4.42
2529	NYSE	TYL	Wed, Jun 12, 2002	4.90	4.93	4.68	4.69
2528	NYSE	TYL	Tue, Jun 11, 2002	4.93	5.03	4.90	4.99
2527	NYSE	TYL	Mon, Jun 10, 2002	4.86	5.01	4.80	4.92
2526	NYSE	TYL	Fri, Jun 7, 2002	4.66	5.05	4.60	4.90
2525	NYSE	TYL	Thu, Jun 6, 2002	4.91	4.98	4.75	4.76
2524	NYSE	TYL	Wed, Jun 5, 2002	4.95	4.95	4.73	4.90
2523	NYSE	TYL	Tue, Jun 4, 2002	5.28	5.28	4.70	4.90
2522	NYSE	TYL	Mon, Jun 3, 2002	5.20	5.28	5.20	5.20
2521	NYSE	TYL	Fri, May 31, 2002	5.35	5.40	5.20	5.26
2520	NYSE	TYL	Thu, May 30, 2002	5.30	5.30	5.10	5.28
2519	NYSE	TYL	Wed, May 29, 2002	5.35	5.35	5.21	5.28
2518	NYSE	TYL	Tue, May 28, 2002	5.25	5.45	5.15	5.35
2517	NYSE	TYL	Fri, May 24, 2002	5.23	5.36	5.20	5.20
2516	NYSE	TYL	Thu, May 23, 2002	5.60	5.70	5.20	5.20
2515	NYSE	TYL	Wed, May 22, 2002	5.42	5.42	5.12	5.35
2514	NYSE	TYL	Tue, May 21, 2002	5.70	5.73	5.45	5.52
2513	NYSE	TYL	Mon, May 20, 2002	5.48	5.79	5.40	5.70
2512	NYSE	TYL	Fri, May 17, 2002	5.65	5.74	5.50	5.58
2511	NYSE	TYL	Thu, May 16, 2002	5.50	5.75	5.44	5.65
2510	NYSE	TYL	Wed, May 15, 2002	5.60	5.70	5.36	5.46
2509	NYSE	TYL	Tue, May 14, 2002	5.70	5.79	5.45	5.65
2508	NYSE	TYL	Mon, May 13, 2002	5.20	5.74	5.20	5.66
2507	NYSE	TYL	Fri, May 10, 2002	5.25	5.28	5.20	5.21
2506	NYSE	TYL	Thu, May 9, 2002	5.26	5.44	5.11	5.27
2505	NYSE	TYL	Wed, May 8, 2002	5.68	5.87	5.20	5.32
2504	NYSE	TYL	Tue, May 7, 2002	5.84	5.84	5.40	5.58
2503	NYSE	TYL	Mon, May 6, 2002	5.63	5.95	5.51	5.81
2502	NYSE	TYL	Fri, May 3, 2002	5.25	5.63	5.15	5.63
2501	NYSE	TYL	Thu, May 2, 2002	5.25	5.40	5.10	5.20
2500	NYSE	TYL	Wed, May 1, 2002	5.45	5.45	5.28	5.30
2499	NYSE	TYL	Tue, Apr 30, 2002	5.20	5.48	5.10	5.43
2498	NYSE	TYL	Mon, Apr 29, 2002	5.40	5.47	5.25	5.27
2497	NYSE	TYL	Fri, Apr 26, 2002	5.60	5.65	5.35	5.47
2496	NYSE	TYL	Thu, Apr 25, 2002	5.40	5.65	5.26	5.61
2495	NYSE	TYL	Wed, Apr 24, 2002	5.72	5.75	5.20	5.44
2494	NYSE	TYL	Tue, Apr 23, 2002	5.91	5.95	5.69	5.72
2493	NYSE	TYL	Mon, Apr 22, 2002	5.85	5.95	5.85	5.88
2492	NYSE	TYL	Fri, Apr 19, 2002	5.99	6.00	5.85	5.95
2491	NYSE	TYL	Thu, Apr 18, 2002	5.88	5.98	5.80	5.98
2490	NYSE	TYL	Wed, Apr 17, 2002	5.80	5.90	5.75	5.84
2489	NYSE	TYL	Tue, Apr 16, 2002	5.50	5.79	5.50	5.79
2488	NYSE	TYL	Mon, Apr 15, 2002	5.70	5.70	5.48	5.55
2487	NYSE	TYL	Fri, Apr 12, 2002	5.60	5.65	5.57	5.63
2486	NYSE	TYL	Thu, Apr 11, 2002	5.97	6.01	5.26	5.50
2485	NYSE	TYL	Wed, Apr 10, 2002	5.90	6.00	5.87	5.90
2484	NYSE	TYL	Tue, Apr 9, 2002	5.49	6.00	5.45	5.87
2483	NYSE	TYL	Mon, Apr 8, 2002	5.50	5.60	5.40	5.49
2482	NYSE	TYL	Fri, Apr 5, 2002	5.20	5.60	5.20	5.60
2481	NYSE	TYL	Thu, Apr 4, 2002	5.12	5.25	5.12	5.21
2480	NYSE	TYL	Wed, Apr 3, 2002	5.30	5.40	5.10	5.17
2479	NYSE	TYL	Tue, Apr 2, 2002	5.35	5.40	5.16	5.30
2478	NYSE	TYL	Mon, Apr 1, 2002	5.65	5.74	5.39	5.45
2477	NYSE	TYL	Thu, Mar 28, 2002	5.60	5.82	5.58	5.74
2476	NYSE	TYL	Wed, Mar 27, 2002	5.77	5.77	5.40	5.58
2475	NYSE	TYL	Tue, Mar 26, 2002	5.50	5.95	5.50	5.87
2474	NYSE	TYL	Mon, Mar 25, 2002	5.17	5.54	5.15	5.44
2473	NYSE	TYL	Fri, Mar 22, 2002	5.15	5.20	5.12	5.17
2472	NYSE	TYL	Thu, Mar 21, 2002	5.05	5.22	5.00	5.07
2471	NYSE	TYL	Wed, Mar 20, 2002	5.07	5.09	5.00	5.05
2470	NYSE	TYL	Tue, Mar 19, 2002	5.02	5.07	5.00	5.05
2469	NYSE	TYL	Mon, Mar 18, 2002	5.08	5.08	4.98	5.00
2468	NYSE	TYL	Fri, Mar 15, 2002	5.09	5.10	4.97	5.02
2467	NYSE	TYL	Thu, Mar 14, 2002	4.80	5.09	4.79	5.09
2466	NYSE	TYL	Wed, Mar 13, 2002	4.70	4.80	4.65	4.76
2465	NYSE	TYL	Tue, Mar 12, 2002	4.80	4.80	4.60	4.62
2464	NYSE	TYL	Mon, Mar 11, 2002	4.45	4.80	4.40	4.79
2463	NYSE	TYL	Fri, Mar 8, 2002	4.49	4.51	4.38	4.47
2462	NYSE	TYL	Thu, Mar 7, 2002	4.40	4.62	4.40	4.52
2461	NYSE	TYL	Wed, Mar 6, 2002	4.30	4.43	4.20	4.43
2460	NYSE	TYL	Tue, Mar 5, 2002	4.35	4.40	4.28	4.30
2459	NYSE	TYL	Mon, Mar 4, 2002	4.35	4.35	4.16	4.30
2458	NYSE	TYL	Fri, Mar 1, 2002	4.20	4.30	4.10	4.30
2457	NYSE	TYL	Thu, Feb 28, 2002	4.20	4.25	4.05	4.20
2456	NYSE	TYL	Wed, Feb 27, 2002	4.05	4.35	4.05	4.14
2455	NYSE	TYL	Tue, Feb 26, 2002	3.95	4.05	3.90	4.02
2454	NYSE	TYL	Mon, Feb 25, 2002	3.85	4.00	3.85	3.95
2453	NYSE	TYL	Fri, Feb 22, 2002	3.85	3.99	3.85	3.90
2452	NYSE	TYL	Thu, Feb 21, 2002	3.78	4.00	3.76	3.97
2451	NYSE	TYL	Wed, Feb 20, 2002	4.00	4.00	3.75	3.81
2450	NYSE	TYL	Tue, Feb 19, 2002	3.85	4.02	3.77	4.02
2449	NYSE	TYL	Fri, Feb 15, 2002	4.00	4.00	3.85	3.89
2448	NYSE	TYL	Thu, Feb 14, 2002	4.10	4.15	4.00	4.00
2447	NYSE	TYL	Wed, Feb 13, 2002	4.00	4.10	3.95	4.05
2446	NYSE	TYL	Tue, Feb 12, 2002	3.90	3.95	3.75	3.95
2445	NYSE	TYL	Mon, Feb 11, 2002	3.95	3.95	3.85	3.95
2444	NYSE	TYL	Fri, Feb 8, 2002	3.80	3.95	3.75	3.95
2443	NYSE	TYL	Thu, Feb 7, 2002	4.02	4.08	3.90	3.90
2442	NYSE	TYL	Wed, Feb 6, 2002	4.25	4.25	3.95	4.02
2441	NYSE	TYL	Tue, Feb 5, 2002	4.45	4.45	4.25	4.25
2440	NYSE	TYL	Mon, Feb 4, 2002	4.43	4.45	4.25	4.44
2439	NYSE	TYL	Fri, Feb 1, 2002	4.45	4.50	4.40	4.40
2438	NYSE	TYL	Thu, Jan 31, 2002	4.20	4.45	4.15	4.40
2437	NYSE	TYL	Wed, Jan 30, 2002	4.36	4.39	4.30	4.30
2436	NYSE	TYL	Tue, Jan 29, 2002	4.35	4.45	4.26	4.35
2435	NYSE	TYL	Mon, Jan 28, 2002	4.53	4.60	4.30	4.36
2434	NYSE	TYL	Fri, Jan 25, 2002	4.25	4.50	4.23	4.49
2433	NYSE	TYL	Thu, Jan 24, 2002	4.00	4.25	4.00	4.23
2432	NYSE	TYL	Wed, Jan 23, 2002	3.95	4.10	3.90	4.00
2431	NYSE	TYL	Tue, Jan 22, 2002	3.99	4.00	3.95	3.95
2430	NYSE	TYL	Fri, Jan 18, 2002	3.92	4.00	3.92	3.98
2429	NYSE	TYL	Thu, Jan 17, 2002	3.90	4.09	3.90	4.00
2428	NYSE	TYL	Wed, Jan 16, 2002	4.10	4.11	3.80	4.00
2427	NYSE	TYL	Tue, Jan 15, 2002	4.25	4.25	4.10	4.12
2426	NYSE	TYL	Mon, Jan 14, 2002	4.43	4.50	4.10	4.29
2425	NYSE	TYL	Fri, Jan 11, 2002	4.17	4.59	4.17	4.40
2424	NYSE	TYL	Thu, Jan 10, 2002	4.42	4.63	4.10	4.20
2423	NYSE	TYL	Wed, Jan 9, 2002	4.60	4.60	4.40	4.42
2422	NYSE	TYL	Tue, Jan 8, 2002	4.69	4.70	4.35	4.64
2421	NYSE	TYL	Mon, Jan 7, 2002	4.64	4.79	4.64	4.65
2420	NYSE	TYL	Fri, Jan 4, 2002	4.70	4.70	4.50	4.64
2419	NYSE	TYL	Thu, Jan 3, 2002	4.58	4.70	4.58	4.69
2418	NYSE	TYL	Wed, Jan 2, 2002	4.55	4.80	4.49	4.68
2417	NYSE	TYL	Mon, Dec 31, 2001	4.45	4.60	4.30	4.55
2416	NYSE	TYL	Fri, Dec 28, 2001	4.00	4.50	3.40	4.40
2415	NYSE	TYL	Thu, Dec 27, 2001	4.20	4.20	3.95	4.00
2414	NYSE	TYL	Wed, Dec 26, 2001	4.00	4.20	4.00	4.10
2413	NYSE	TYL	Mon, Dec 24, 2001	4.18	4.18	3.85	3.96
2412	NYSE	TYL	Fri, Dec 21, 2001	3.95	4.15	3.95	4.08
2411	NYSE	TYL	Thu, Dec 20, 2001	4.06	4.06	3.88	3.95
2410	NYSE	TYL	Wed, Dec 19, 2001	4.10	4.15	4.02	4.10
2409	NYSE	TYL	Tue, Dec 18, 2001	4.05	4.10	4.02	4.07
2408	NYSE	TYL	Mon, Dec 17, 2001	3.98	4.25	3.98	4.06
2407	NYSE	TYL	Fri, Dec 14, 2001	3.92	4.00	3.81	3.95
2406	NYSE	TYL	Thu, Dec 13, 2001	3.86	4.00	3.80	3.90
2405	NYSE	TYL	Wed, Dec 12, 2001	4.00	4.05	3.88	3.96
2404	NYSE	TYL	Tue, Dec 11, 2001	3.95	4.00	3.87	3.98
2403	NYSE	TYL	Mon, Dec 10, 2001	3.89	3.95	3.85	3.93
2402	NYSE	TYL	Fri, Dec 7, 2001	3.90	3.90	3.80	3.88
2401	NYSE	TYL	Thu, Dec 6, 2001	3.49	3.90	3.49	3.90
2400	NYSE	TYL	Wed, Dec 5, 2001	3.50	3.80	3.49	3.52
2399	NYSE	TYL	Tue, Dec 4, 2001	3.35	3.48	3.31	3.41
2398	NYSE	TYL	Mon, Dec 3, 2001	3.39	3.40	3.31	3.39
2397	NYSE	TYL	Fri, Nov 30, 2001	3.35	3.42	3.26	3.39
2396	NYSE	TYL	Thu, Nov 29, 2001	3.25	3.35	3.06	3.33
2395	NYSE	TYL	Wed, Nov 28, 2001	3.05	3.45	3.05	3.22
2394	NYSE	TYL	Tue, Nov 27, 2001	3.27	3.30	3.15	3.15
2393	NYSE	TYL	Mon, Nov 26, 2001	3.25	3.44	3.22	3.33
2392	NYSE	TYL	Fri, Nov 23, 2001	3.10	3.49	3.10	3.49
2391	NYSE	TYL	Wed, Nov 21, 2001	3.30	3.30	3.05	3.08
2390	NYSE	TYL	Tue, Nov 20, 2001	3.40	3.42	3.15	3.24
2389	NYSE	TYL	Mon, Nov 19, 2001	3.54	3.65	3.40	3.50
2388	NYSE	TYL	Fri, Nov 16, 2001	3.49	3.53	3.40	3.40
2387	NYSE	TYL	Thu, Nov 15, 2001	3.49	3.50	3.41	3.48
2386	NYSE	TYL	Wed, Nov 14, 2001	3.44	3.54	3.40	3.49
2385	NYSE	TYL	Tue, Nov 13, 2001	3.45	3.65	3.25	3.44
2384	NYSE	TYL	Mon, Nov 12, 2001	3.48	3.48	3.41	3.45
2383	NYSE	TYL	Fri, Nov 9, 2001	3.48	3.58	3.40	3.51
2382	NYSE	TYL	Thu, Nov 8, 2001	3.38	3.64	3.38	3.50
2381	NYSE	TYL	Wed, Nov 7, 2001	3.44	3.45	3.30	3.35
2380	NYSE	TYL	Tue, Nov 6, 2001	3.62	3.62	3.35	3.40
2379	NYSE	TYL	Mon, Nov 5, 2001	3.70	3.70	3.53	3.53
2378	NYSE	TYL	Fri, Nov 2, 2001	3.50	3.74	3.46	3.69
2377	NYSE	TYL	Thu, Nov 1, 2001	3.45	3.68	3.45	3.50
2376	NYSE	TYL	Wed, Oct 31, 2001	3.20	3.45	3.20	3.45
2375	NYSE	TYL	Tue, Oct 30, 2001	3.25	3.25	3.05	3.25
2374	NYSE	TYL	Mon, Oct 29, 2001	3.33	3.50	3.15	3.23
2373	NYSE	TYL	Fri, Oct 26, 2001	3.20	3.30	3.20	3.23
2372	NYSE	TYL	Thu, Oct 25, 2001	3.20	3.30	3.11	3.21
2371	NYSE	TYL	Wed, Oct 24, 2001	3.05	3.25	3.00	3.20
2370	NYSE	TYL	Tue, Oct 23, 2001	3.03	3.10	3.03	3.08
2369	NYSE	TYL	Mon, Oct 22, 2001	3.05	3.06	2.90	3.00
2368	NYSE	TYL	Fri, Oct 19, 2001	3.00	3.05	3.00	3.05
2367	NYSE	TYL	Thu, Oct 18, 2001	3.03	3.05	2.90	3.05
2366	NYSE	TYL	Wed, Oct 17, 2001	3.05	3.09	2.80	3.05
2365	NYSE	TYL	Tue, Oct 16, 2001	3.12	3.14	3.10	3.10
2364	NYSE	TYL	Mon, Oct 15, 2001	3.13	3.13	3.09	3.10
2363	NYSE	TYL	Fri, Oct 12, 2001	3.15	3.15	3.05	3.14
2362	NYSE	TYL	Thu, Oct 11, 2001	3.00	3.25	3.00	3.16
2361	NYSE	TYL	Wed, Oct 10, 2001	2.98	3.15	2.95	3.00
2360	NYSE	TYL	Tue, Oct 9, 2001	3.10	3.24	2.90	3.08
2359	NYSE	TYL	Mon, Oct 8, 2001	3.17	3.20	3.05	3.20
2358	NYSE	TYL	Fri, Oct 5, 2001	2.99	3.25	2.99	3.22
2357	NYSE	TYL	Thu, Oct 4, 2001	2.83	2.99	2.83	2.99
2356	NYSE	TYL	Wed, Oct 3, 2001	2.75	2.88	2.75	2.84
2355	NYSE	TYL	Tue, Oct 2, 2001	2.75	2.85	2.73	2.80
2354	NYSE	TYL	Mon, Oct 1, 2001	2.88	2.88	2.78	2.78
2353	NYSE	TYL	Fri, Sep 28, 2001	2.79	2.95	2.75	2.90
2352	NYSE	TYL	Thu, Sep 27, 2001	2.73	2.80	2.71	2.73
2351	NYSE	TYL	Wed, Sep 26, 2001	2.85	2.95	2.80	2.80
2350	NYSE	TYL	Tue, Sep 25, 2001	2.87	2.95	2.79	2.90
2349	NYSE	TYL	Mon, Sep 24, 2001	2.90	2.95	2.75	2.84
2348	NYSE	TYL	Fri, Sep 21, 2001	2.85	2.95	2.65	2.85
2347	NYSE	TYL	Thu, Sep 20, 2001	3.00	3.20	2.90	2.95
2346	NYSE	TYL	Wed, Sep 19, 2001	3.00	3.10	2.80	3.05
2345	NYSE	TYL	Tue, Sep 18, 2001	3.09	3.09	2.70	2.97
2344	NYSE	TYL	Mon, Sep 17, 2001	3.00	3.25	2.90	3.15
2343	NYSE	TYL	Mon, Sep 10, 2001	3.55	3.60	3.50	3.54
2342	NYSE	TYL	Fri, Sep 7, 2001	3.60	3.63	3.56	3.63
2341	NYSE	TYL	Thu, Sep 6, 2001	3.65	3.70	3.60	3.61
2340	NYSE	TYL	Wed, Sep 5, 2001	3.74	3.75	3.57	3.64
2339	NYSE	TYL	Tue, Sep 4, 2001	3.70	3.75	3.56	3.75
2338	NYSE	TYL	Fri, Aug 31, 2001	3.60	3.70	3.60	3.70
2337	NYSE	TYL	Thu, Aug 30, 2001	3.65	3.70	3.56	3.64
2336	NYSE	TYL	Wed, Aug 29, 2001	3.74	3.81	3.56	3.65
2335	NYSE	TYL	Tue, Aug 28, 2001	3.30	3.71	3.22	3.69
2334	NYSE	TYL	Mon, Aug 27, 2001	3.29	3.30	3.20	3.20
2333	NYSE	TYL	Fri, Aug 24, 2001	3.12	3.39	3.11	3.30
2332	NYSE	TYL	Thu, Aug 23, 2001	3.13	3.13	3.10	3.11
2331	NYSE	TYL	Wed, Aug 22, 2001	3.05	3.15	3.05	3.15
2330	NYSE	TYL	Tue, Aug 21, 2001	3.13	3.14	3.10	3.10
2329	NYSE	TYL	Mon, Aug 20, 2001	3.00	3.15	2.99	3.10
2328	NYSE	TYL	Fri, Aug 17, 2001	3.05	3.20	3.00	3.01
2327	NYSE	TYL	Thu, Aug 16, 2001	3.28	3.28	3.00	3.04
2326	NYSE	TYL	Wed, Aug 15, 2001	3.25	3.35	3.25	3.33
2325	NYSE	TYL	Tue, Aug 14, 2001	3.20	3.25	3.15	3.20
2324	NYSE	TYL	Mon, Aug 13, 2001	3.35	3.35	3.15	3.28
2323	NYSE	TYL	Fri, Aug 10, 2001	3.40	3.40	3.26	3.35
2322	NYSE	TYL	Thu, Aug 9, 2001	3.06	3.49	3.06	3.30
2321	NYSE	TYL	Wed, Aug 8, 2001	2.99	3.15	2.98	3.06
2320	NYSE	TYL	Tue, Aug 7, 2001	2.95	2.95	2.89	2.91
2319	NYSE	TYL	Mon, Aug 6, 2001	2.87	3.00	2.86	3.00
2318	NYSE	TYL	Fri, Aug 3, 2001	2.85	2.95	2.75	2.91
2317	NYSE	TYL	Thu, Aug 2, 2001	2.87	2.87	2.60	2.75
2316	NYSE	TYL	Wed, Aug 1, 2001	2.70	2.87	2.70	2.84
2315	NYSE	TYL	Tue, Jul 31, 2001	2.49	2.65	2.49	2.65
2314	NYSE	TYL	Mon, Jul 30, 2001	2.45	2.50	2.40	2.49
2313	NYSE	TYL	Fri, Jul 27, 2001	2.45	2.59	2.45	2.45
2312	NYSE	TYL	Thu, Jul 26, 2001	2.50	2.50	2.41	2.50
2311	NYSE	TYL	Wed, Jul 25, 2001	2.46	2.50	2.40	2.43
2310	NYSE	TYL	Tue, Jul 24, 2001	2.35	2.60	2.35	2.46
2309	NYSE	TYL	Mon, Jul 23, 2001	2.43	2.45	2.35	2.45
2308	NYSE	TYL	Fri, Jul 20, 2001	2.36	2.45	2.32	2.40
2307	NYSE	TYL	Thu, Jul 19, 2001	2.25	2.40	2.25	2.36
2306	NYSE	TYL	Wed, Jul 18, 2001	2.16	2.29	2.16	2.23
2305	NYSE	TYL	Tue, Jul 17, 2001	2.15	2.20	1.99	2.16
2304	NYSE	TYL	Mon, Jul 16, 2001	2.30	2.36	2.20	2.20
2303	NYSE	TYL	Fri, Jul 13, 2001	2.30	2.35	2.27	2.32
2302	NYSE	TYL	Thu, Jul 12, 2001	2.35	2.35	2.25	2.28
2301	NYSE	TYL	Wed, Jul 11, 2001	2.30	2.36	2.26	2.30
2300	NYSE	TYL	Tue, Jul 10, 2001	2.35	2.35	2.30	2.35
2299	NYSE	TYL	Mon, Jul 9, 2001	2.30	2.33	2.30	2.30
2298	NYSE	TYL	Fri, Jul 6, 2001	2.35	2.35	2.25	2.35
2297	NYSE	TYL	Thu, Jul 5, 2001	2.41	2.41	2.35	2.35
2296	NYSE	TYL	Tue, Jul 3, 2001	2.45	2.45	2.41	2.41
2295	NYSE	TYL	Mon, Jul 2, 2001	2.45	2.45	2.40	2.43
2294	NYSE	TYL	Fri, Jun 29, 2001	2.36	2.40	2.25	2.40
2293	NYSE	TYL	Thu, Jun 28, 2001	2.43	2.48	2.35	2.40
2292	NYSE	TYL	Wed, Jun 27, 2001	2.60	2.60	2.41	2.45
2291	NYSE	TYL	Tue, Jun 26, 2001	2.40	2.60	2.40	2.50
2290	NYSE	TYL	Mon, Jun 25, 2001	2.53	2.55	2.30	2.31
2289	NYSE	TYL	Fri, Jun 22, 2001	2.65	2.65	2.30	2.55
2288	NYSE	TYL	Thu, Jun 21, 2001	2.68	2.70	2.52	2.52
2287	NYSE	TYL	Wed, Jun 20, 2001	2.57	2.70	2.50	2.70
2286	NYSE	TYL	Tue, Jun 19, 2001	2.55	2.60	2.55	2.57
2285	NYSE	TYL	Mon, Jun 18, 2001	2.60	2.66	2.52	2.60
2284	NYSE	TYL	Fri, Jun 15, 2001	2.55	2.66	2.55	2.61
2283	NYSE	TYL	Thu, Jun 14, 2001	2.55	2.65	2.55	2.60
2282	NYSE	TYL	Wed, Jun 13, 2001	2.55	2.66	2.55	2.60
2281	NYSE	TYL	Tue, Jun 12, 2001	2.66	2.66	2.55	2.64
2280	NYSE	TYL	Mon, Jun 11, 2001	2.66	2.66	2.55	2.64
2279	NYSE	TYL	Fri, Jun 8, 2001	2.70	2.70	2.69	2.69
2278	NYSE	TYL	Thu, Jun 7, 2001	2.90	2.90	2.70	2.75
2277	NYSE	TYL	Wed, Jun 6, 2001	2.65	2.80	2.65	2.80
2276	NYSE	TYL	Tue, Jun 5, 2001	2.73	2.75	2.60	2.65
2275	NYSE	TYL	Mon, Jun 4, 2001	2.60	2.75	2.60	2.67
2274	NYSE	TYL	Fri, Jun 1, 2001	2.60	2.65	2.55	2.60
2273	NYSE	TYL	Thu, May 31, 2001	2.53	2.65	2.50	2.55
2272	NYSE	TYL	Wed, May 30, 2001	2.60	2.64	2.52	2.64
2271	NYSE	TYL	Tue, May 29, 2001	2.72	2.75	2.57	2.58
2270	NYSE	TYL	Fri, May 25, 2001	2.92	2.92	2.75	2.82
2269	NYSE	TYL	Thu, May 24, 2001	2.70	3.00	2.65	2.86
2268	NYSE	TYL	Wed, May 23, 2001	2.70	2.75	2.50	2.69
2267	NYSE	TYL	Tue, May 22, 2001	2.55	3.04	2.50	2.75
2266	NYSE	TYL	Mon, May 21, 2001	2.25	2.83	2.25	2.55
2265	NYSE	TYL	Fri, May 18, 2001	2.07	2.24	2.06	2.24
2264	NYSE	TYL	Thu, May 17, 2001	2.09	2.09	2.05	2.09
2263	NYSE	TYL	Wed, May 16, 2001	2.15	2.25	2.00	2.12
2262	NYSE	TYL	Tue, May 15, 2001	2.04	2.23	2.01	2.15
2261	NYSE	TYL	Mon, May 14, 2001	1.83	2.02	1.80	1.99
2260	NYSE	TYL	Fri, May 11, 2001	1.70	1.83	1.66	1.78
2259	NYSE	TYL	Thu, May 10, 2001	1.62	1.63	1.57	1.63
2258	NYSE	TYL	Wed, May 9, 2001	1.55	1.62	1.55	1.60
2257	NYSE	TYL	Tue, May 8, 2001	1.55	1.62	1.53	1.62
2256	NYSE	TYL	Mon, May 7, 2001	1.60	1.60	1.50	1.50
2255	NYSE	TYL	Fri, May 4, 2001	1.50	1.63	1.50	1.51
2254	NYSE	TYL	Thu, May 3, 2001	1.50	1.50	1.50	1.50
2253	NYSE	TYL	Wed, May 2, 2001	1.50	1.51	1.50	1.51
2252	NYSE	TYL	Tue, May 1, 2001	1.50	1.58	1.50	1.50
2251	NYSE	TYL	Mon, Apr 30, 2001	1.50	1.60	1.50	1.55
2250	NYSE	TYL	Fri, Apr 27, 2001	1.54	1.60	1.48	1.51
2249	NYSE	TYL	Thu, Apr 26, 2001	1.43	1.50	1.43	1.49
2248	NYSE	TYL	Wed, Apr 25, 2001	1.54	1.54	1.45	1.45
2247	NYSE	TYL	Tue, Apr 24, 2001	1.55	1.56	1.50	1.54
2246	NYSE	TYL	Mon, Apr 23, 2001	1.55	1.55	1.50	1.54
2245	NYSE	TYL	Fri, Apr 20, 2001	1.55	1.55	1.50	1.54
2244	NYSE	TYL	Thu, Apr 19, 2001	1.40	1.52	1.40	1.50
2243	NYSE	TYL	Wed, Apr 18, 2001	1.50	1.60	1.38	1.40
2242	NYSE	TYL	Tue, Apr 17, 2001	1.40	1.55	1.40	1.49
2241	NYSE	TYL	Mon, Apr 16, 2001	1.45	1.45	1.35	1.36
2240	NYSE	TYL	Thu, Apr 12, 2001	1.55	1.55	1.45	1.50
2239	NYSE	TYL	Wed, Apr 11, 2001	1.60	1.60	1.52	1.55
2238	NYSE	TYL	Tue, Apr 10, 2001	1.59	1.60	1.48	1.55
2237	NYSE	TYL	Mon, Apr 9, 2001	1.52	1.60	1.50	1.58
2236	NYSE	TYL	Fri, Apr 6, 2001	1.50	1.58	1.50	1.55
2235	NYSE	TYL	Thu, Apr 5, 2001	1.47	1.55	1.47	1.50
2234	NYSE	TYL	Wed, Apr 4, 2001	1.50	1.50	1.40	1.43
2233	NYSE	TYL	Tue, Apr 3, 2001	1.55	1.55	1.50	1.50
2232	NYSE	TYL	Mon, Apr 2, 2001	1.80	1.80	1.50	1.56
2231	NYSE	TYL	Fri, Mar 30, 2001	1.50	1.90	1.50	1.90
2230	NYSE	TYL	Thu, Mar 29, 2001	1.32	1.52	1.32	1.52
2229	NYSE	TYL	Wed, Mar 28, 2001	1.30	1.37	1.22	1.32
2228	NYSE	TYL	Tue, Mar 27, 2001	1.29	1.40	1.20	1.40
2227	NYSE	TYL	Mon, Mar 26, 2001	1.26	1.30	1.20	1.28
2226	NYSE	TYL	Fri, Mar 23, 2001	1.24	1.29	1.16	1.24
2225	NYSE	TYL	Thu, Mar 22, 2001	1.22	1.24	1.15	1.16
2224	NYSE	TYL	Wed, Mar 21, 2001	1.24	1.24	1.15	1.24
2223	NYSE	TYL	Tue, Mar 20, 2001	1.10	1.24	1.10	1.24
2222	NYSE	TYL	Mon, Mar 19, 2001	1.25	1.25	1.14	1.14
2221	NYSE	TYL	Fri, Mar 16, 2001	1.38	1.39	1.26	1.26
2220	NYSE	TYL	Thu, Mar 15, 2001	1.25	1.38	1.25	1.33
2219	NYSE	TYL	Wed, Mar 14, 2001	1.32	1.32	1.20	1.29
2218	NYSE	TYL	Tue, Mar 13, 2001	1.30	1.30	1.20	1.30
2217	NYSE	TYL	Mon, Mar 12, 2001	1.25	1.30	1.10	1.15
2216	NYSE	TYL	Fri, Mar 9, 2001	1.20	1.35	1.15	1.35
2215	NYSE	TYL	Thu, Mar 8, 2001	1.22	1.30	1.15	1.26
2214	NYSE	TYL	Wed, Mar 7, 2001	1.12	1.25	1.12	1.25
2213	NYSE	TYL	Tue, Mar 6, 2001	1.40	1.48	1.00	1.12
2212	NYSE	TYL	Mon, Mar 5, 2001	1.30	1.40	1.27	1.40
2211	NYSE	TYL	Fri, Mar 2, 2001	1.36	1.39	1.25	1.35
2210	NYSE	TYL	Thu, Mar 1, 2001	1.40	1.40	1.30	1.39
2209	NYSE	TYL	Wed, Feb 28, 2001	1.30	1.45	1.30	1.40
2208	NYSE	TYL	Tue, Feb 27, 2001	1.35	1.35	1.28	1.28
2207	NYSE	TYL	Mon, Feb 26, 2001	1.45	1.45	1.25	1.25
2206	NYSE	TYL	Fri, Feb 23, 2001	1.45	1.45	1.30	1.45
2205	NYSE	TYL	Thu, Feb 22, 2001	1.30	1.40	1.25	1.40
2204	NYSE	TYL	Wed, Feb 21, 2001	1.40	1.50	1.38	1.40
2203	NYSE	TYL	Tue, Feb 20, 2001	1.50	1.56	1.40	1.40
2202	NYSE	TYL	Fri, Feb 16, 2001	1.72	1.72	1.49	1.49
2201	NYSE	TYL	Thu, Feb 15, 2001	1.70	1.72	1.68	1.68
2200	NYSE	TYL	Wed, Feb 14, 2001	1.70	1.82	1.59	1.60
2199	NYSE	TYL	Tue, Feb 13, 2001	1.75	1.75	1.70	1.70
2198	NYSE	TYL	Mon, Feb 12, 2001	1.87	1.87	1.80	1.83
2197	NYSE	TYL	Fri, Feb 9, 2001	1.81	1.83	1.81	1.83
2196	NYSE	TYL	Thu, Feb 8, 2001	1.85	1.86	1.75	1.86
2195	NYSE	TYL	Wed, Feb 7, 2001	1.90	1.95	1.80	1.95
2194	NYSE	TYL	Tue, Feb 6, 2001	1.94	1.98	1.85	1.85
2193	NYSE	TYL	Mon, Feb 5, 2001	1.80	1.98	1.72	1.94
2192	NYSE	TYL	Fri, Feb 2, 2001	1.75	1.75	1.70	1.71
2191	NYSE	TYL	Thu, Feb 1, 2001	1.75	1.79	1.72	1.79
2190	NYSE	TYL	Wed, Jan 31, 2001	1.87	1.87	1.65	1.75
2189	NYSE	TYL	Tue, Jan 30, 2001	1.89	1.97	1.85	1.97
2188	NYSE	TYL	Mon, Jan 29, 2001	1.85	1.85	1.70	1.79
2187	NYSE	TYL	Fri, Jan 26, 2001	2.19	2.25	1.63	1.81
2186	NYSE	TYL	Thu, Jan 25, 2001	2.00	2.13	1.94	2.06
2185	NYSE	TYL	Wed, Jan 24, 2001	1.94	1.94	1.88	1.94
2184	NYSE	TYL	Tue, Jan 23, 2001	1.63	2.00	1.63	2.00
2183	NYSE	TYL	Mon, Jan 22, 2001	1.75	1.94	1.75	1.75
2182	NYSE	TYL	Fri, Jan 19, 2001	1.75	1.94	1.75	1.88
2181	NYSE	TYL	Thu, Jan 18, 2001	1.88	1.88	1.63	1.63
2180	NYSE	TYL	Wed, Jan 17, 2001	2.00	2.00	1.69	1.75
2179	NYSE	TYL	Tue, Jan 16, 2001	1.94	2.00	1.94	1.94
2178	NYSE	TYL	Fri, Jan 12, 2001	2.00	2.00	1.81	1.94
2177	NYSE	TYL	Thu, Jan 11, 2001	2.00	2.00	1.88	1.94
2176	NYSE	TYL	Wed, Jan 10, 2001	1.94	2.00	1.88	1.94
2175	NYSE	TYL	Tue, Jan 9, 2001	1.88	2.00	1.88	2.00
2174	NYSE	TYL	Mon, Jan 8, 2001	1.81	1.88	1.75	1.81
2173	NYSE	TYL	Fri, Jan 5, 2001	1.88	1.88	1.38	1.75
2172	NYSE	TYL	Thu, Jan 4, 2001	1.94	1.94	1.75	1.75
2171	NYSE	TYL	Wed, Jan 3, 2001	1.81	1.94	1.75	1.81
2170	NYSE	TYL	Tue, Jan 2, 2001	1.81	2.13	1.63	1.75
2169	NYSE	TYL	Fri, Dec 29, 2000	1.50	1.75	1.50	1.69
2168	NYSE	TYL	Thu, Dec 28, 2000	1.06	1.44	1.06	1.44
2167	NYSE	TYL	Wed, Dec 27, 2000	1.06	1.25	1.06	1.13
2166	NYSE	TYL	Tue, Dec 26, 2000	1.19	1.31	1.13	1.13
2165	NYSE	TYL	Fri, Dec 22, 2000	1.50	1.75	1.25	1.31
2164	NYSE	TYL	Thu, Dec 21, 2000	1.25	1.44	1.25	1.38
2163	NYSE	TYL	Wed, Dec 20, 2000	1.38	1.50	1.38	1.38
2162	NYSE	TYL	Tue, Dec 19, 2000	1.50	1.69	1.44	1.44
2161	NYSE	TYL	Mon, Dec 18, 2000	1.44	1.69	1.44	1.50
2160	NYSE	TYL	Fri, Dec 15, 2000	1.63	1.63	1.50	1.56
2159	NYSE	TYL	Thu, Dec 14, 2000	1.75	1.88	1.63	1.69
2158	NYSE	TYL	Wed, Dec 13, 2000	1.94	1.94	1.50	1.63
2157	NYSE	TYL	Tue, Dec 12, 2000	1.44	1.94	1.38	1.94
2156	NYSE	TYL	Mon, Dec 11, 2000	1.69	1.69	1.31	1.44
2155	NYSE	TYL	Fri, Dec 8, 2000	1.63	1.75	1.19	1.75
2154	NYSE	TYL	Thu, Dec 7, 2000	1.75	1.81	1.50	1.50
2153	NYSE	TYL	Wed, Dec 6, 2000	2.00	2.00	1.75	1.75
2152	NYSE	TYL	Tue, Dec 5, 2000	2.00	2.00	2.00	2.00
2151	NYSE	TYL	Mon, Dec 4, 2000	2.00	2.00	2.00	2.00
2150	NYSE	TYL	Fri, Dec 1, 2000	2.00	2.06	2.00	2.00
2149	NYSE	TYL	Thu, Nov 30, 2000	2.00	2.06	2.00	2.00
2148	NYSE	TYL	Wed, Nov 29, 2000	2.00	2.00	2.00	2.00
2147	NYSE	TYL	Tue, Nov 28, 2000	2.00	2.06	2.00	2.00
2146	NYSE	TYL	Mon, Nov 27, 2000	2.00	2.06	2.00	2.00
2145	NYSE	TYL	Fri, Nov 24, 2000	2.00	2.06	2.00	2.00
2144	NYSE	TYL	Wed, Nov 22, 2000	2.00	2.00	2.00	2.00
2143	NYSE	TYL	Tue, Nov 21, 2000	2.06	2.06	2.00	2.00
2142	NYSE	TYL	Mon, Nov 20, 2000	2.00	2.06	2.00	2.00
2141	NYSE	TYL	Fri, Nov 17, 2000	2.00	2.06	2.00	2.00
2140	NYSE	TYL	Thu, Nov 16, 2000	2.00	2.13	2.00	2.00
2139	NYSE	TYL	Wed, Nov 15, 2000	2.25	2.25	2.00	2.00
2138	NYSE	TYL	Tue, Nov 14, 2000	2.13	2.13	2.00	2.00
2137	NYSE	TYL	Mon, Nov 13, 2000	2.13	2.13	2.00	2.00
2136	NYSE	TYL	Fri, Nov 10, 2000	2.00	2.06	2.00	2.00
2135	NYSE	TYL	Thu, Nov 9, 2000	2.00	2.13	2.00	2.00
2134	NYSE	TYL	Wed, Nov 8, 2000	2.00	2.19	2.00	2.00
2133	NYSE	TYL	Tue, Nov 7, 2000	2.25	2.25	2.00	2.06
2132	NYSE	TYL	Mon, Nov 6, 2000	2.25	2.25	2.13	2.13
2131	NYSE	TYL	Fri, Nov 3, 2000	2.19	2.38	2.19	2.25
2130	NYSE	TYL	Thu, Nov 2, 2000	2.38	2.38	2.19	2.31
2129	NYSE	TYL	Wed, Nov 1, 2000	2.50	2.50	2.25	2.31
2128	NYSE	TYL	Tue, Oct 31, 2000	2.44	2.44	2.25	2.44
2127	NYSE	TYL	Mon, Oct 30, 2000	2.38	2.38	2.25	2.25
2126	NYSE	TYL	Fri, Oct 27, 2000	2.31	2.44	2.25	2.38
2125	NYSE	TYL	Thu, Oct 26, 2000	2.44	2.50	2.25	2.25
2124	NYSE	TYL	Wed, Oct 25, 2000	2.25	2.50	2.25	2.38
2123	NYSE	TYL	Tue, Oct 24, 2000	2.13	2.63	2.13	2.25
2122	NYSE	TYL	Mon, Oct 23, 2000	1.88	2.13	1.88	2.06
2121	NYSE	TYL	Fri, Oct 20, 2000	1.88	2.00	1.88	1.94
2120	NYSE	TYL	Thu, Oct 19, 2000	1.75	2.00	1.75	1.88
2119	NYSE	TYL	Wed, Oct 18, 2000	1.88	2.00	1.75	1.81
2118	NYSE	TYL	Tue, Oct 17, 2000	1.81	1.81	1.75	1.75
2117	NYSE	TYL	Mon, Oct 16, 2000	1.81	1.81	1.63	1.69
2116	NYSE	TYL	Fri, Oct 13, 2000	1.69	1.75	1.56	1.75
2115	NYSE	TYL	Thu, Oct 12, 2000	1.94	1.94	1.56	1.56
2114	NYSE	TYL	Wed, Oct 11, 2000	1.94	2.06	1.75	1.81
2113	NYSE	TYL	Tue, Oct 10, 2000	1.69	2.13	1.69	2.06
2112	NYSE	TYL	Mon, Oct 9, 2000	1.75	1.88	1.56	1.56
2111	NYSE	TYL	Fri, Oct 6, 2000	1.81	1.88	1.75	1.81
2110	NYSE	TYL	Thu, Oct 5, 2000	1.75	1.88	1.75	1.81
2109	NYSE	TYL	Wed, Oct 4, 2000	1.69	1.75	1.56	1.75
2108	NYSE	TYL	Tue, Oct 3, 2000	1.44	1.81	1.44	1.56
2107	NYSE	TYL	Mon, Oct 2, 2000	2.00	2.00	1.25	1.50
2106	NYSE	TYL	Fri, Sep 29, 2000	2.00	2.00	1.94	2.00
2105	NYSE	TYL	Thu, Sep 28, 2000	1.81	2.00	1.81	1.94
2104	NYSE	TYL	Wed, Sep 27, 2000	1.94	2.00	1.81	1.81
2103	NYSE	TYL	Tue, Sep 26, 2000	1.94	2.00	1.75	1.81
2102	NYSE	TYL	Mon, Sep 25, 2000	1.94	2.00	1.88	2.00
2101	NYSE	TYL	Fri, Sep 22, 2000	2.13	2.13	1.94	2.00
2100	NYSE	TYL	Thu, Sep 21, 2000	2.00	2.13	2.00	2.00
2099	NYSE	TYL	Wed, Sep 20, 2000	2.06	2.06	2.00	2.00
2098	NYSE	TYL	Tue, Sep 19, 2000	2.19	2.19	2.06	2.06
2097	NYSE	TYL	Mon, Sep 18, 2000	2.25	2.25	2.06	2.19
2096	NYSE	TYL	Fri, Sep 15, 2000	2.19	2.19	2.06	2.13
2095	NYSE	TYL	Thu, Sep 14, 2000	2.25	2.25	2.13	2.19
2094	NYSE	TYL	Wed, Sep 13, 2000	2.13	2.25	2.13	2.13
2093	NYSE	TYL	Tue, Sep 12, 2000	2.38	2.44	2.19	2.25
2092	NYSE	TYL	Mon, Sep 11, 2000	2.31	2.38	2.25	2.38
2091	NYSE	TYL	Fri, Sep 8, 2000	2.38	2.38	2.19	2.19
2090	NYSE	TYL	Thu, Sep 7, 2000	2.25	2.38	2.19	2.38
2089	NYSE	TYL	Wed, Sep 6, 2000	2.25	2.31	2.13	2.19
2088	NYSE	TYL	Tue, Sep 5, 2000	2.38	2.38	2.25	2.25
2087	NYSE	TYL	Fri, Sep 1, 2000	2.25	2.31	2.19	2.25
2086	NYSE	TYL	Thu, Aug 31, 2000	2.06	2.25	2.06	2.19
2085	NYSE	TYL	Wed, Aug 30, 2000	2.31	2.31	2.06	2.13
2084	NYSE	TYL	Tue, Aug 29, 2000	2.19	2.31	2.06	2.13
2083	NYSE	TYL	Mon, Aug 28, 2000	2.25	2.44	2.06	2.06
2082	NYSE	TYL	Fri, Aug 25, 2000	2.25	2.31	2.13	2.19
2081	NYSE	TYL	Thu, Aug 24, 2000	2.44	2.44	2.13	2.13
2080	NYSE	TYL	Wed, Aug 23, 2000	2.69	2.69	2.31	2.38
2079	NYSE	TYL	Tue, Aug 22, 2000	2.94	3.00	2.38	2.56
2078	NYSE	TYL	Mon, Aug 21, 2000	2.44	3.25	2.31	2.88
2077	NYSE	TYL	Fri, Aug 18, 2000	1.94	2.44	1.88	2.44
2076	NYSE	TYL	Thu, Aug 17, 2000	1.88	2.00	1.88	1.94
2075	NYSE	TYL	Wed, Aug 16, 2000	1.94	2.13	1.88	2.13
2074	NYSE	TYL	Tue, Aug 15, 2000	1.88	2.00	1.88	1.88
2073	NYSE	TYL	Mon, Aug 14, 2000	2.00	2.00	1.88	1.94
2072	NYSE	TYL	Fri, Aug 11, 2000	2.00	2.00	1.94	2.00
2071	NYSE	TYL	Thu, Aug 10, 2000	2.00	2.00	1.88	1.88
2070	NYSE	TYL	Wed, Aug 9, 2000	2.00	2.00	1.88	1.88
2069	NYSE	TYL	Tue, Aug 8, 2000	2.06	2.06	1.94	2.00
2068	NYSE	TYL	Mon, Aug 7, 2000	2.00	2.00	1.94	2.00
2067	NYSE	TYL	Fri, Aug 4, 2000	2.00	2.00	1.94	2.00
2066	NYSE	TYL	Thu, Aug 3, 2000	2.00	2.00	1.94	2.00
2065	NYSE	TYL	Wed, Aug 2, 2000	2.25	2.25	2.00	2.13
2064	NYSE	TYL	Tue, Aug 1, 2000	2.50	2.50	2.19	2.25
2063	NYSE	TYL	Mon, Jul 31, 2000	2.63	2.75	2.56	2.56
2062	NYSE	TYL	Fri, Jul 28, 2000	2.63	2.63	2.56	2.56
2061	NYSE	TYL	Thu, Jul 27, 2000	2.69	2.69	2.56	2.69
2060	NYSE	TYL	Wed, Jul 26, 2000	2.63	2.69	2.56	2.63
2059	NYSE	TYL	Tue, Jul 25, 2000	2.50	2.63	2.50	2.56
2058	NYSE	TYL	Mon, Jul 24, 2000	2.56	2.63	2.56	2.56
2057	NYSE	TYL	Fri, Jul 21, 2000	2.81	2.81	2.56	2.56
2056	NYSE	TYL	Thu, Jul 20, 2000	2.88	2.88	2.75	2.75
2055	NYSE	TYL	Wed, Jul 19, 2000	2.81	2.88	2.63	2.75
2054	NYSE	TYL	Tue, Jul 18, 2000	2.81	2.88	2.63	2.75
2053	NYSE	TYL	Mon, Jul 17, 2000	2.81	2.88	2.69	2.88
2052	NYSE	TYL	Fri, Jul 14, 2000	2.88	2.88	2.69	2.75
2051	NYSE	TYL	Thu, Jul 13, 2000	2.88	2.88	2.81	2.81
2050	NYSE	TYL	Wed, Jul 12, 2000	3.00	3.00	2.75	2.75
2049	NYSE	TYL	Tue, Jul 11, 2000	3.00	3.00	2.88	2.88
2048	NYSE	TYL	Mon, Jul 10, 2000	3.06	3.06	2.94	2.94
2047	NYSE	TYL	Fri, Jul 7, 2000	3.00	3.06	2.94	2.94
2046	NYSE	TYL	Thu, Jul 6, 2000	2.88	3.13	2.88	3.13
2045	NYSE	TYL	Wed, Jul 5, 2000	2.81	3.13	2.75	2.81
2044	NYSE	TYL	Mon, Jul 3, 2000	2.69	3.00	2.69	2.81
2043	NYSE	TYL	Fri, Jun 30, 2000	2.94	3.25	2.56	2.56
2042	NYSE	TYL	Thu, Jun 29, 2000	3.06	3.06	2.88	2.94
2041	NYSE	TYL	Wed, Jun 28, 2000	3.13	3.31	3.13	3.19
2040	NYSE	TYL	Tue, Jun 27, 2000	3.00	3.19	2.94	3.00
2039	NYSE	TYL	Mon, Jun 26, 2000	3.25	3.50	3.19	3.19
2038	NYSE	TYL	Fri, Jun 23, 2000	3.38	3.50	3.31	3.38
2037	NYSE	TYL	Thu, Jun 22, 2000	3.63	3.63	3.31	3.31
2036	NYSE	TYL	Wed, Jun 21, 2000	3.38	3.63	3.38	3.63
2035	NYSE	TYL	Tue, Jun 20, 2000	3.56	3.63	3.38	3.44
2034	NYSE	TYL	Mon, Jun 19, 2000	3.69	3.69	3.50	3.56
2033	NYSE	TYL	Fri, Jun 16, 2000	3.63	3.75	3.56	3.63
2032	NYSE	TYL	Thu, Jun 15, 2000	3.56	3.63	3.56	3.56
2031	NYSE	TYL	Wed, Jun 14, 2000	3.56	3.69	3.56	3.56
2030	NYSE	TYL	Tue, Jun 13, 2000	3.94	4.00	3.69	3.69
2029	NYSE	TYL	Mon, Jun 12, 2000	4.13	4.25	3.94	3.94
2028	NYSE	TYL	Fri, Jun 9, 2000	4.06	4.06	3.94	4.00
2027	NYSE	TYL	Thu, Jun 8, 2000	4.00	4.06	4.00	4.00
2026	NYSE	TYL	Wed, Jun 7, 2000	3.75	4.00	3.69	3.94
2025	NYSE	TYL	Tue, Jun 6, 2000	3.88	4.00	3.81	3.81
2024	NYSE	TYL	Mon, Jun 5, 2000	4.25	4.31	3.94	4.00
2023	NYSE	TYL	Fri, Jun 2, 2000	4.19	4.38	3.94	4.19
2022	NYSE	TYL	Thu, Jun 1, 2000	4.13	4.44	4.06	4.19
2021	NYSE	TYL	Wed, May 31, 2000	3.69	4.13	3.69	4.00
2020	NYSE	TYL	Tue, May 30, 2000	3.19	3.75	3.19	3.56
2019	NYSE	TYL	Fri, May 26, 2000	3.94	3.94	3.25	3.25
2018	NYSE	TYL	Thu, May 25, 2000	3.88	4.00	3.63	3.81
2017	NYSE	TYL	Wed, May 24, 2000	3.88	4.06	3.88	3.88
2016	NYSE	TYL	Tue, May 23, 2000	4.00	4.19	3.88	3.88
2015	NYSE	TYL	Mon, May 22, 2000	4.31	4.31	4.00	4.06
2014	NYSE	TYL	Fri, May 19, 2000	4.38	4.38	4.31	4.31
2013	NYSE	TYL	Thu, May 18, 2000	4.56	4.56	4.31	4.38
2012	NYSE	TYL	Wed, May 17, 2000	4.56	4.88	4.44	4.44
2011	NYSE	TYL	Tue, May 16, 2000	4.88	4.88	4.50	4.63
2010	NYSE	TYL	Mon, May 15, 2000	4.50	4.75	4.50	4.75
2009	NYSE	TYL	Fri, May 12, 2000	4.94	4.94	4.50	4.50
2008	NYSE	TYL	Thu, May 11, 2000	4.69	4.94	4.69	4.81
2007	NYSE	TYL	Wed, May 10, 2000	4.50	4.75	4.44	4.69
2006	NYSE	TYL	Tue, May 9, 2000	4.75	4.81	4.38	4.38
2005	NYSE	TYL	Mon, May 8, 2000	5.00	5.00	4.75	4.88
2004	NYSE	TYL	Fri, May 5, 2000	4.94	5.19	4.94	5.06
2003	NYSE	TYL	Thu, May 4, 2000	5.13	5.19	5.06	5.06
2002	NYSE	TYL	Wed, May 3, 2000	5.13	5.25	5.00	5.13
2001	NYSE	TYL	Tue, May 2, 2000	5.75	5.75	5.06	5.06
2000	NYSE	TYL	Mon, May 1, 2000	5.31	5.75	5.06	5.75
1999	NYSE	TYL	Fri, Apr 28, 2000	5.38	5.63	5.38	5.38
1998	NYSE	TYL	Thu, Apr 27, 2000	5.25	5.38	5.13	5.38
1997	NYSE	TYL	Wed, Apr 26, 2000	5.00	5.38	5.00	5.25
1996	NYSE	TYL	Tue, Apr 25, 2000	5.38	5.44	5.00	5.00
1995	NYSE	TYL	Mon, Apr 24, 2000	5.44	5.50	5.25	5.31
1994	NYSE	TYL	Thu, Apr 20, 2000	5.88	5.88	5.50	5.56
1993	NYSE	TYL	Wed, Apr 19, 2000	5.69	5.94	5.56	5.88
1992	NYSE	TYL	Tue, Apr 18, 2000	5.94	5.94	5.25	5.94
1991	NYSE	TYL	Mon, Apr 17, 2000	5.44	6.19	5.44	5.81
1990	NYSE	TYL	Fri, Apr 14, 2000	5.94	6.19	5.25	5.50
1989	NYSE	TYL	Thu, Apr 13, 2000	6.69	6.81	6.00	6.00
1988	NYSE	TYL	Wed, Apr 12, 2000	7.13	7.13	6.56	6.63
1987	NYSE	TYL	Tue, Apr 11, 2000	6.69	7.38	6.13	7.06
1986	NYSE	TYL	Mon, Apr 10, 2000	8.38	8.75	6.63	6.69
1985	NYSE	TYL	Fri, Apr 7, 2000	6.81	8.94	6.69	8.00
1984	NYSE	TYL	Thu, Apr 6, 2000	6.00	6.94	6.00	6.69
1983	NYSE	TYL	Wed, Apr 5, 2000	5.94	6.00	5.63	5.88
1982	NYSE	TYL	Tue, Apr 4, 2000	6.50	6.63	5.25	6.06
1981	NYSE	TYL	Mon, Apr 3, 2000	5.94	6.38	5.81	6.38
1980	NYSE	TYL	Fri, Mar 31, 2000	5.75	5.94	5.13	5.88
1979	NYSE	TYL	Thu, Mar 30, 2000	5.88	5.94	5.50	5.75
1978	NYSE	TYL	Wed, Mar 29, 2000	6.00	6.00	5.56	5.88
1977	NYSE	TYL	Tue, Mar 28, 2000	5.88	6.19	5.81	5.88
1976	NYSE	TYL	Mon, Mar 27, 2000	5.88	5.94	5.69	5.75
1975	NYSE	TYL	Fri, Mar 24, 2000	5.31	5.75	5.25	5.75
1974	NYSE	TYL	Thu, Mar 23, 2000	5.56	5.69	5.31	5.38
1973	NYSE	TYL	Wed, Mar 22, 2000	5.56	5.69	5.56	5.69
1972	NYSE	TYL	Tue, Mar 21, 2000	5.38	5.69	5.13	5.69
1971	NYSE	TYL	Mon, Mar 20, 2000	5.75	5.75	5.38	5.38
1970	NYSE	TYL	Fri, Mar 17, 2000	5.69	5.88	5.63	5.69
1969	NYSE	TYL	Thu, Mar 16, 2000	5.63	5.81	5.38	5.81
1968	NYSE	TYL	Wed, Mar 15, 2000	5.75	5.75	5.25	5.63
1967	NYSE	TYL	Tue, Mar 14, 2000	5.69	6.00	5.56	5.75
1966	NYSE	TYL	Mon, Mar 13, 2000	5.63	5.75	5.25	5.56
1965	NYSE	TYL	Fri, Mar 10, 2000	5.69	5.94	5.56	5.75
1964	NYSE	TYL	Thu, Mar 9, 2000	5.50	5.94	5.25	5.69
1963	NYSE	TYL	Wed, Mar 8, 2000	5.69	5.88	5.38	5.50
1962	NYSE	TYL	Tue, Mar 7, 2000	6.06	6.19	5.31	5.75
1961	NYSE	TYL	Mon, Mar 6, 2000	5.50	6.06	5.25	6.00
1960	NYSE	TYL	Fri, Mar 3, 2000	4.81	5.31	4.75	5.19
1959	NYSE	TYL	Thu, Mar 2, 2000	4.81	4.94	4.25	4.69
1958	NYSE	TYL	Wed, Mar 1, 2000	5.25	5.31	4.50	5.00
1957	NYSE	TYL	Tue, Feb 29, 2000	5.00	5.50	5.00	5.38
1956	NYSE	TYL	Mon, Feb 28, 2000	4.06	5.00	3.94	4.94
1955	NYSE	TYL	Fri, Feb 25, 2000	4.06	4.06	3.88	3.88
1954	NYSE	TYL	Thu, Feb 24, 2000	4.06	4.25	4.00	4.00
1953	NYSE	TYL	Wed, Feb 23, 2000	4.19	4.19	4.00	4.06
1952	NYSE	TYL	Tue, Feb 22, 2000	4.13	4.19	4.00	4.06
1951	NYSE	TYL	Fri, Feb 18, 2000	4.38	4.38	4.13	4.19
1950	NYSE	TYL	Thu, Feb 17, 2000	4.25	4.38	4.13	4.31
1949	NYSE	TYL	Wed, Feb 16, 2000	4.44	4.44	4.13	4.19
1948	NYSE	TYL	Tue, Feb 15, 2000	4.63	4.75	4.25	4.38
1947	NYSE	TYL	Mon, Feb 14, 2000	4.63	4.94	4.50	4.63
1946	NYSE	TYL	Fri, Feb 11, 2000	5.00	5.13	4.63	4.75
1945	NYSE	TYL	Thu, Feb 10, 2000	4.38	5.00	4.38	5.00
1944	NYSE	TYL	Wed, Feb 9, 2000	4.19	4.44	4.19	4.44
1943	NYSE	TYL	Tue, Feb 8, 2000	4.56	4.63	4.31	4.44
1942	NYSE	TYL	Mon, Feb 7, 2000	4.81	4.88	4.50	4.69
1941	NYSE	TYL	Fri, Feb 4, 2000	5.00	5.00	4.75	4.94
1940	NYSE	TYL	Thu, Feb 3, 2000	4.25	5.00	4.13	5.00
1939	NYSE	TYL	Wed, Feb 2, 2000	4.19	4.44	4.06	4.25
1938	NYSE	TYL	Tue, Feb 1, 2000	4.31	4.38	4.13	4.19
1937	NYSE	TYL	Mon, Jan 31, 2000	4.56	4.56	4.31	4.38
1936	NYSE	TYL	Fri, Jan 28, 2000	4.75	4.94	4.50	4.69
1935	NYSE	TYL	Thu, Jan 27, 2000	5.19	5.25	4.81	4.81
1934	NYSE	TYL	Wed, Jan 26, 2000	5.44	5.44	5.06	5.25
1933	NYSE	TYL	Tue, Jan 25, 2000	5.38	5.44	5.06	5.31
1932	NYSE	TYL	Mon, Jan 24, 2000	5.81	5.81	5.00	5.50
1931	NYSE	TYL	Fri, Jan 21, 2000	5.75	5.88	5.63	5.69
1930	NYSE	TYL	Thu, Jan 20, 2000	5.94	6.00	5.63	5.88
1929	NYSE	TYL	Wed, Jan 19, 2000	6.00	6.00	5.75	5.94
1928	NYSE	TYL	Tue, Jan 18, 2000	5.94	6.00	5.69	6.00
1927	NYSE	TYL	Fri, Jan 14, 2000	5.75	5.94	5.69	5.81
1926	NYSE	TYL	Thu, Jan 13, 2000	5.94	6.00	5.63	5.69
1925	NYSE	TYL	Wed, Jan 12, 2000	5.50	5.88	5.50	5.81
1924	NYSE	TYL	Tue, Jan 11, 2000	6.19	6.19	5.50	5.50
1923	NYSE	TYL	Mon, Jan 10, 2000	6.00	6.19	5.94	6.19
1922	NYSE	TYL	Fri, Jan 7, 2000	6.19	6.25	5.75	5.94
1921	NYSE	TYL	Thu, Jan 6, 2000	6.25	6.25	6.00	6.19
1920	NYSE	TYL	Wed, Jan 5, 2000	6.13	6.25	6.06	6.19
1919	NYSE	TYL	Tue, Jan 4, 2000	6.00	6.19	5.94	6.00
1918	NYSE	TYL	Mon, Jan 3, 2000	6.00	6.13	5.81	5.88
1917	NYSE	TYL	Fri, Dec 31, 1999	5.38	5.50	4.88	5.50
1916	NYSE	TYL	Thu, Dec 30, 1999	6.00	6.00	5.44	5.50
1915	NYSE	TYL	Wed, Dec 29, 1999	5.50	6.63	5.38	5.75
1914	NYSE	TYL	Tue, Dec 28, 1999	3.56	4.81	3.38	4.75
1913	NYSE	TYL	Mon, Dec 27, 1999	3.56	3.69	3.50	3.63
1912	NYSE	TYL	Thu, Dec 23, 1999	3.69	3.75	3.50	3.63
1911	NYSE	TYL	Wed, Dec 22, 1999	3.69	3.81	3.50	3.63
1910	NYSE	TYL	Tue, Dec 21, 1999	3.75	3.75	3.63	3.69
1909	NYSE	TYL	Mon, Dec 20, 1999	3.94	3.94	3.69	3.75
1908	NYSE	TYL	Fri, Dec 17, 1999	3.75	3.88	3.56	3.88
1907	NYSE	TYL	Thu, Dec 16, 1999	4.00	4.00	3.75	3.88
1906	NYSE	TYL	Wed, Dec 15, 1999	4.06	4.06	3.88	4.00
1905	NYSE	TYL	Tue, Dec 14, 1999	4.00	4.00	3.88	3.88
1904	NYSE	TYL	Mon, Dec 13, 1999	4.06	4.06	3.88	3.88
1903	NYSE	TYL	Fri, Dec 10, 1999	4.00	4.00	3.88	3.94
1902	NYSE	TYL	Thu, Dec 9, 1999	4.00	4.19	3.88	4.00
1901	NYSE	TYL	Wed, Dec 8, 1999	4.00	4.00	3.81	4.00
1900	NYSE	TYL	Tue, Dec 7, 1999	4.13	4.25	4.00	4.06
1899	NYSE	TYL	Mon, Dec 6, 1999	4.38	4.50	4.00	4.13
1898	NYSE	TYL	Fri, Dec 3, 1999	4.00	4.25	3.94	4.25
1897	NYSE	TYL	Thu, Dec 2, 1999	4.00	4.00	3.94	3.94
1896	NYSE	TYL	Wed, Dec 1, 1999	4.13	4.13	3.75	3.94
1895	NYSE	TYL	Tue, Nov 30, 1999	4.00	4.13	3.94	4.13
1894	NYSE	TYL	Mon, Nov 29, 1999	4.06	4.13	3.94	4.00
1893	NYSE	TYL	Fri, Nov 26, 1999	4.00	4.00	3.88	4.00
1892	NYSE	TYL	Wed, Nov 24, 1999	3.88	4.00	3.81	4.00
1891	NYSE	TYL	Tue, Nov 23, 1999	4.00	4.00	3.75	3.81
1890	NYSE	TYL	Mon, Nov 22, 1999	4.00	4.00	3.88	4.00
1889	NYSE	TYL	Fri, Nov 19, 1999	3.94	4.00	3.75	3.94
1888	NYSE	TYL	Thu, Nov 18, 1999	4.13	4.13	3.94	4.00
1887	NYSE	TYL	Wed, Nov 17, 1999	4.13	4.19	4.00	4.06
1886	NYSE	TYL	Tue, Nov 16, 1999	4.19	4.25	4.13	4.13
1885	NYSE	TYL	Mon, Nov 15, 1999	4.13	4.25	4.00	4.19
1884	NYSE	TYL	Fri, Nov 12, 1999	4.38	4.38	4.00	4.13
1883	NYSE	TYL	Thu, Nov 11, 1999	4.63	4.69	4.25	4.25
1882	NYSE	TYL	Wed, Nov 10, 1999	4.38	4.56	4.13	4.56
1881	NYSE	TYL	Tue, Nov 9, 1999	4.38	4.44	4.06	4.44
1880	NYSE	TYL	Mon, Nov 8, 1999	4.44	4.44	4.19	4.25
1879	NYSE	TYL	Fri, Nov 5, 1999	4.31	4.88	4.19	4.31
1878	NYSE	TYL	Thu, Nov 4, 1999	4.25	4.25	4.00	4.19
1877	NYSE	TYL	Wed, Nov 3, 1999	4.25	4.38	4.13	4.25
1876	NYSE	TYL	Tue, Nov 2, 1999	4.25	4.38	4.13	4.38
1875	NYSE	TYL	Mon, Nov 1, 1999	4.56	4.75	4.19	4.25
1874	NYSE	TYL	Fri, Oct 29, 1999	4.63	4.75	4.50	4.69
1873	NYSE	TYL	Thu, Oct 28, 1999	4.75	4.94	4.63	4.63
1872	NYSE	TYL	Wed, Oct 27, 1999	4.31	4.75	4.25	4.63
1871	NYSE	TYL	Tue, Oct 26, 1999	4.06	4.25	4.06	4.25
1870	NYSE	TYL	Mon, Oct 25, 1999	4.31	4.31	4.06	4.25
1869	NYSE	TYL	Fri, Oct 22, 1999	4.31	4.31	4.13	4.25
1868	NYSE	TYL	Thu, Oct 21, 1999	4.31	4.38	4.19	4.31
1867	NYSE	TYL	Wed, Oct 20, 1999	4.38	4.38	4.06	4.31
1866	NYSE	TYL	Tue, Oct 19, 1999	4.44	4.63	4.19	4.50
1865	NYSE	TYL	Mon, Oct 18, 1999	4.38	4.50	4.31	4.50
1864	NYSE	TYL	Fri, Oct 15, 1999	4.44	4.44	4.00	4.38
1863	NYSE	TYL	Thu, Oct 14, 1999	4.44	4.44	4.25	4.38
1862	NYSE	TYL	Wed, Oct 13, 1999	4.56	4.56	4.13	4.44
1861	NYSE	TYL	Tue, Oct 12, 1999	4.50	4.63	4.25	4.56
1860	NYSE	TYL	Mon, Oct 11, 1999	4.38	4.50	4.13	4.50
1859	NYSE	TYL	Fri, Oct 8, 1999	4.63	5.00	4.38	4.44
1858	NYSE	TYL	Thu, Oct 7, 1999	4.25	4.56	4.25	4.25
1857	NYSE	TYL	Wed, Oct 6, 1999	4.31	4.31	4.00	4.31
1856	NYSE	TYL	Tue, Oct 5, 1999	4.50	4.75	3.94	4.31
1855	NYSE	TYL	Mon, Oct 4, 1999	4.50	4.50	4.38	4.50
1854	NYSE	TYL	Fri, Oct 1, 1999	4.44	4.50	4.38	4.50
1853	NYSE	TYL	Thu, Sep 30, 1999	4.50	4.56	4.38	4.44
1852	NYSE	TYL	Wed, Sep 29, 1999	4.63	4.63	4.38	4.44
1851	NYSE	TYL	Tue, Sep 28, 1999	4.56	4.63	4.50	4.63
1850	NYSE	TYL	Mon, Sep 27, 1999	4.75	4.75	4.50	4.63
1849	NYSE	TYL	Fri, Sep 24, 1999	4.81	4.81	4.50	4.63
1848	NYSE	TYL	Thu, Sep 23, 1999	4.94	5.00	4.81	4.88
1847	NYSE	TYL	Wed, Sep 22, 1999	4.94	5.00	4.94	4.94
1846	NYSE	TYL	Tue, Sep 21, 1999	5.31	5.38	4.94	5.00
1845	NYSE	TYL	Mon, Sep 20, 1999	5.25	5.31	5.19	5.25
1844	NYSE	TYL	Fri, Sep 17, 1999	5.50	5.56	5.25	5.31
1843	NYSE	TYL	Thu, Sep 16, 1999	5.66	5.66	5.50	5.56
1842	NYSE	TYL	Wed, Sep 15, 1999	5.63	5.75	5.56	5.63
1841	NYSE	TYL	Tue, Sep 14, 1999	5.81	5.81	5.63	5.63
1840	NYSE	TYL	Mon, Sep 13, 1999	5.75	5.88	5.75	5.88
1839	NYSE	TYL	Fri, Sep 10, 1999	5.69	5.88	5.63	5.88
1838	NYSE	TYL	Thu, Sep 9, 1999	5.69	5.88	5.63	5.81
1837	NYSE	TYL	Wed, Sep 8, 1999	5.75	5.94	5.69	5.75
1836	NYSE	TYL	Tue, Sep 7, 1999	5.88	5.88	5.69	5.88
1835	NYSE	TYL	Fri, Sep 3, 1999	5.88	6.00	5.75	5.88
1834	NYSE	TYL	Thu, Sep 2, 1999	5.81	5.88	5.63	5.75
1833	NYSE	TYL	Wed, Sep 1, 1999	5.94	5.94	5.75	5.75
1832	NYSE	TYL	Tue, Aug 31, 1999	6.06	6.06	5.63	5.75
1831	NYSE	TYL	Mon, Aug 30, 1999	6.00	6.13	5.63	6.06
1830	NYSE	TYL	Fri, Aug 27, 1999	6.00	6.06	5.88	6.06
1829	NYSE	TYL	Thu, Aug 26, 1999	6.00	6.06	5.88	6.06
1828	NYSE	TYL	Wed, Aug 25, 1999	6.06	6.13	5.88	6.13
1827	NYSE	TYL	Tue, Aug 24, 1999	6.00	6.25	5.81	6.13
1826	NYSE	TYL	Mon, Aug 23, 1999	5.75	6.00	5.69	6.00
1825	NYSE	TYL	Fri, Aug 20, 1999	6.06	6.13	5.88	5.88
1824	NYSE	TYL	Thu, Aug 19, 1999	6.00	6.06	5.94	6.06
1823	NYSE	TYL	Wed, Aug 18, 1999	6.00	6.00	5.88	5.94
1822	NYSE	TYL	Tue, Aug 17, 1999	6.13	6.13	6.00	6.13
1821	NYSE	TYL	Mon, Aug 16, 1999	6.25	6.25	6.00	6.13
1820	NYSE	TYL	Fri, Aug 13, 1999	6.00	6.19	6.00	6.19
1819	NYSE	TYL	Thu, Aug 12, 1999	5.88	6.00	5.75	6.00
1818	NYSE	TYL	Wed, Aug 11, 1999	5.81	5.94	5.69	5.94
1817	NYSE	TYL	Tue, Aug 10, 1999	5.88	5.94	5.63	5.94
1816	NYSE	TYL	Mon, Aug 9, 1999	5.81	5.94	5.56	5.94
1815	NYSE	TYL	Fri, Aug 6, 1999	6.00	6.00	5.69	5.94
1814	NYSE	TYL	Thu, Aug 5, 1999	5.69	6.06	5.69	6.06
1813	NYSE	TYL	Wed, Aug 4, 1999	5.69	5.88	5.56	5.81
1812	NYSE	TYL	Tue, Aug 3, 1999	5.94	5.94	5.50	5.75
1811	NYSE	TYL	Mon, Aug 2, 1999	6.19	6.19	5.81	6.00
1810	NYSE	TYL	Fri, Jul 30, 1999	5.69	6.31	5.69	6.25
1809	NYSE	TYL	Thu, Jul 29, 1999	5.50	5.69	5.31	5.69
1808	NYSE	TYL	Wed, Jul 28, 1999	5.63	5.75	5.56	5.56
1807	NYSE	TYL	Tue, Jul 27, 1999	5.75	5.81	5.63	5.75
1806	NYSE	TYL	Mon, Jul 26, 1999	5.69	5.88	5.69	5.88
1805	NYSE	TYL	Fri, Jul 23, 1999	5.81	5.88	5.56	5.88
1804	NYSE	TYL	Thu, Jul 22, 1999	5.81	5.88	5.63	5.88
1803	NYSE	TYL	Wed, Jul 21, 1999	5.75	5.88	5.63	5.81
1802	NYSE	TYL	Tue, Jul 20, 1999	5.81	5.81	5.69	5.81
1801	NYSE	TYL	Mon, Jul 19, 1999	6.00	6.13	5.63	5.88
1800	NYSE	TYL	Fri, Jul 16, 1999	5.94	6.00	5.69	6.00
1799	NYSE	TYL	Thu, Jul 15, 1999	5.88	5.94	5.50	5.88
1798	NYSE	TYL	Wed, Jul 14, 1999	6.00	6.00	5.75	5.94
1797	NYSE	TYL	Tue, Jul 13, 1999	5.94	6.19	5.88	6.13
1796	NYSE	TYL	Mon, Jul 12, 1999	6.16	6.19	5.81	5.94
1795	NYSE	TYL	Fri, Jul 9, 1999	6.00	6.25	6.00	6.25
1794	NYSE	TYL	Thu, Jul 8, 1999	6.25	6.25	5.94	6.00
1793	NYSE	TYL	Wed, Jul 7, 1999	5.94	6.13	5.94	6.13
1792	NYSE	TYL	Tue, Jul 6, 1999	5.94	6.13	5.88	6.00
1791	NYSE	TYL	Fri, Jul 2, 1999	6.00	6.06	5.88	5.88
1790	NYSE	TYL	Thu, Jul 1, 1999	6.50	6.50	5.56	6.00
1789	NYSE	TYL	Wed, Jun 30, 1999	5.63	6.88	5.56	6.50
1788	NYSE	TYL	Tue, Jun 29, 1999	5.50	5.63	5.38	5.63
1787	NYSE	TYL	Mon, Jun 28, 1999	5.38	5.56	5.38	5.56
1786	NYSE	TYL	Fri, Jun 25, 1999	5.25	5.38	5.19	5.38
1785	NYSE	TYL	Thu, Jun 24, 1999	5.25	5.38	5.06	5.38
1784	NYSE	TYL	Wed, Jun 23, 1999	5.25	5.38	5.25	5.31
1783	NYSE	TYL	Tue, Jun 22, 1999	5.13	5.25	5.13	5.19
1782	NYSE	TYL	Mon, Jun 21, 1999	5.00	5.13	5.00	5.13
1781	NYSE	TYL	Fri, Jun 18, 1999	5.50	5.50	5.13	5.13
1780	NYSE	TYL	Thu, Jun 17, 1999	5.50	5.50	5.38	5.38
1779	NYSE	TYL	Wed, Jun 16, 1999	5.50	5.50	5.25	5.50
1778	NYSE	TYL	Tue, Jun 15, 1999	5.25	5.50	5.25	5.50
1777	NYSE	TYL	Mon, Jun 14, 1999	5.44	5.56	5.25	5.31
1776	NYSE	TYL	Fri, Jun 11, 1999	5.56	5.56	5.31	5.38
1775	NYSE	TYL	Thu, Jun 10, 1999	5.81	5.81	5.44	5.63
1774	NYSE	TYL	Wed, Jun 9, 1999	5.88	5.94	5.75	5.88
1773	NYSE	TYL	Tue, Jun 8, 1999	5.88	5.94	5.75	5.81
1772	NYSE	TYL	Mon, Jun 7, 1999	5.56	5.88	5.56	5.88
1771	NYSE	TYL	Fri, Jun 4, 1999	5.63	5.75	5.50	5.63
1770	NYSE	TYL	Thu, Jun 3, 1999	5.81	5.88	5.63	5.69
1769	NYSE	TYL	Wed, Jun 2, 1999	5.88	5.94	5.75	5.75
1768	NYSE	TYL	Tue, Jun 1, 1999	5.88	5.88	5.56	5.88
1767	NYSE	TYL	Fri, May 28, 1999	5.75	6.00	5.75	6.00
1766	NYSE	TYL	Thu, May 27, 1999	5.63	5.75	5.50	5.75
1765	NYSE	TYL	Wed, May 26, 1999	5.69	5.69	5.56	5.56
1764	NYSE	TYL	Tue, May 25, 1999	5.94	5.94	5.56	5.69
1763	NYSE	TYL	Mon, May 24, 1999	6.00	6.00	5.88	5.94
1762	NYSE	TYL	Fri, May 21, 1999	5.94	5.94	5.88	5.94
1761	NYSE	TYL	Thu, May 20, 1999	6.25	6.25	5.88	5.88
1760	NYSE	TYL	Wed, May 19, 1999	6.31	6.31	6.00	6.31
1759	NYSE	TYL	Tue, May 18, 1999	6.00	6.38	6.00	6.31
1758	NYSE	TYL	Mon, May 17, 1999	5.88	6.00	5.75	6.00
1757	NYSE	TYL	Fri, May 14, 1999	5.81	6.06	5.81	6.00
1756	NYSE	TYL	Thu, May 13, 1999	6.00	6.06	5.81	5.88
1755	NYSE	TYL	Wed, May 12, 1999	5.88	5.88	5.38	5.88
1754	NYSE	TYL	Tue, May 11, 1999	5.94	5.94	5.75	5.88
1753	NYSE	TYL	Mon, May 10, 1999	6.31	6.31	5.88	5.88
1752	NYSE	TYL	Fri, May 7, 1999	6.13	6.31	5.88	6.31
1751	NYSE	TYL	Thu, May 6, 1999	6.25	6.25	5.88	6.00
1750	NYSE	TYL	Wed, May 5, 1999	5.94	6.31	5.50	6.31
1749	NYSE	TYL	Tue, May 4, 1999	6.19	6.19	5.81	5.81
1748	NYSE	TYL	Mon, May 3, 1999	6.00	6.31	5.88	6.06
1747	NYSE	TYL	Fri, Apr 30, 1999	5.94	6.13	5.88	5.88
1746	NYSE	TYL	Thu, Apr 29, 1999	6.13	6.13	5.88	5.88
1745	NYSE	TYL	Wed, Apr 28, 1999	6.13	6.13	5.88	6.06
1744	NYSE	TYL	Tue, Apr 27, 1999	6.13	6.13	5.94	6.06
1743	NYSE	TYL	Mon, Apr 26, 1999	6.31	6.31	5.88	6.13
1742	NYSE	TYL	Fri, Apr 23, 1999	6.19	6.44	6.00	6.44
1741	NYSE	TYL	Thu, Apr 22, 1999	6.31	6.50	6.00	6.19
1740	NYSE	TYL	Wed, Apr 21, 1999	4.94	6.50	4.94	6.00
1739	NYSE	TYL	Tue, Apr 20, 1999	4.88	5.00	4.81	5.00
1738	NYSE	TYL	Mon, Apr 19, 1999	5.13	5.25	4.75	4.75
1737	NYSE	TYL	Fri, Apr 16, 1999	4.75	5.13	4.56	5.00
1736	NYSE	TYL	Thu, Apr 15, 1999	4.00	4.69	3.94	4.63
1735	NYSE	TYL	Wed, Apr 14, 1999	4.44	4.44	3.88	3.88
1734	NYSE	TYL	Tue, Apr 13, 1999	4.56	4.69	4.25	4.38
1733	NYSE	TYL	Mon, Apr 12, 1999	4.13	4.69	4.00	4.56
1732	NYSE	TYL	Fri, Apr 9, 1999	4.13	4.13	4.00	4.13
1731	NYSE	TYL	Thu, Apr 8, 1999	3.88	4.13	3.75	4.13
1730	NYSE	TYL	Wed, Apr 7, 1999	3.94	4.13	3.88	3.88
1729	NYSE	TYL	Tue, Apr 6, 1999	4.00	4.13	3.50	3.88
1728	NYSE	TYL	Mon, Apr 5, 1999	4.38	4.38	4.13	4.13
1727	NYSE	TYL	Thu, Apr 1, 1999	4.44	4.44	4.25	4.38
1726	NYSE	TYL	Wed, Mar 31, 1999	4.38	4.50	4.00	4.38
1725	NYSE	TYL	Tue, Mar 30, 1999	5.13	5.13	4.25	4.31
1724	NYSE	TYL	Mon, Mar 29, 1999	5.25	5.69	5.06	5.19
1723	NYSE	TYL	Fri, Mar 26, 1999	4.31	5.13	4.06	5.13
1722	NYSE	TYL	Thu, Mar 25, 1999	4.31	4.44	4.31	4.38
1721	NYSE	TYL	Wed, Mar 24, 1999	4.44	4.50	4.38	4.44
1720	NYSE	TYL	Tue, Mar 23, 1999	4.50	4.50	4.31	4.38
1719	NYSE	TYL	Mon, Mar 22, 1999	4.50	4.50	4.44	4.44
1718	NYSE	TYL	Fri, Mar 19, 1999	4.50	4.56	4.44	4.50
1717	NYSE	TYL	Thu, Mar 18, 1999	4.75	4.75	4.38	4.50
1716	NYSE	TYL	Wed, Mar 17, 1999	4.94	4.94	4.75	4.81
1715	NYSE	TYL	Tue, Mar 16, 1999	5.38	5.38	4.88	4.94
1714	NYSE	TYL	Mon, Mar 15, 1999	5.69	5.88	5.25	5.38
1713	NYSE	TYL	Fri, Mar 12, 1999	6.00	6.00	5.31	5.75
1712	NYSE	TYL	Thu, Mar 11, 1999	5.88	6.00	5.75	5.94
1711	NYSE	TYL	Wed, Mar 10, 1999	5.94	5.94	5.75	5.75
1710	NYSE	TYL	Tue, Mar 9, 1999	5.81	6.00	5.63	5.81
1709	NYSE	TYL	Mon, Mar 8, 1999	5.81	5.88	5.50	5.81
1708	NYSE	TYL	Fri, Mar 5, 1999	6.19	6.19	5.75	5.81
1707	NYSE	TYL	Thu, Mar 4, 1999	6.00	6.38	5.94	6.31
1706	NYSE	TYL	Wed, Mar 3, 1999	5.88	6.25	5.63	5.94
1705	NYSE	TYL	Tue, Mar 2, 1999	5.56	5.81	5.50	5.75
1704	NYSE	TYL	Mon, Mar 1, 1999	5.50	5.75	5.50	5.63
1703	NYSE	TYL	Fri, Feb 26, 1999	5.56	5.69	5.50	5.50
1702	NYSE	TYL	Thu, Feb 25, 1999	5.81	5.81	5.13	5.69
1701	NYSE	TYL	Wed, Feb 24, 1999	5.69	5.88	5.38	5.75
1700	NYSE	TYL	Tue, Feb 23, 1999	5.81	5.88	5.38	5.81
1699	NYSE	TYL	Mon, Feb 22, 1999	4.38	5.88	4.38	5.81
1698	NYSE	TYL	Fri, Feb 19, 1999	4.88	4.88	4.44	4.50
1697	NYSE	TYL	Thu, Feb 18, 1999	4.88	4.88	4.75	4.88
1696	NYSE	TYL	Wed, Feb 17, 1999	4.81	5.13	4.75	4.88
1695	NYSE	TYL	Tue, Feb 16, 1999	5.06	5.13	4.81	4.88
1694	NYSE	TYL	Fri, Feb 12, 1999	5.38	5.44	5.06	5.13
1693	NYSE	TYL	Thu, Feb 11, 1999	5.44	5.50	5.19	5.38
1692	NYSE	TYL	Wed, Feb 10, 1999	5.63	5.63	5.38	5.50
1691	NYSE	TYL	Tue, Feb 9, 1999	5.94	6.00	5.56	5.69
1690	NYSE	TYL	Mon, Feb 8, 1999	5.88	6.19	5.88	6.00
1689	NYSE	TYL	Fri, Feb 5, 1999	6.00	6.13	5.75	5.75
1688	NYSE	TYL	Thu, Feb 4, 1999	6.13	6.13	5.38	5.94
1687	NYSE	TYL	Wed, Feb 3, 1999	4.94	6.25	4.81	6.25
1686	NYSE	TYL	Tue, Feb 2, 1999	4.94	4.94	4.81	4.88
1685	NYSE	TYL	Mon, Feb 1, 1999	5.00	5.00	4.88	4.94
1684	NYSE	TYL	Fri, Jan 29, 1999	4.50	5.13	4.50	5.00
1683	NYSE	TYL	Thu, Jan 28, 1999	4.50	4.63	4.50	4.50
1682	NYSE	TYL	Wed, Jan 27, 1999	4.63	4.75	4.50	4.63
1681	NYSE	TYL	Tue, Jan 26, 1999	4.75	4.75	4.38	4.75
1680	NYSE	TYL	Mon, Jan 25, 1999	4.94	4.94	4.50	4.63
1679	NYSE	TYL	Fri, Jan 22, 1999	4.88	4.94	4.81	4.94
1678	NYSE	TYL	Thu, Jan 21, 1999	4.81	4.81	4.56	4.75
1677	NYSE	TYL	Wed, Jan 20, 1999	4.81	4.88	4.31	4.75
1676	NYSE	TYL	Tue, Jan 19, 1999	4.94	4.94	4.75	4.88
1675	NYSE	TYL	Fri, Jan 15, 1999	4.81	4.94	4.81	4.94
1674	NYSE	TYL	Thu, Jan 14, 1999	5.00	5.00	4.75	4.94
1673	NYSE	TYL	Wed, Jan 13, 1999	5.00	5.06	4.81	5.00
1672	NYSE	TYL	Tue, Jan 12, 1999	5.19	5.19	5.00	5.13
1671	NYSE	TYL	Mon, Jan 11, 1999	5.69	5.81	5.06	5.19
1670	NYSE	TYL	Fri, Jan 8, 1999	5.94	5.94	5.31	5.63
1669	NYSE	TYL	Thu, Jan 7, 1999	6.31	6.31	5.94	6.06
1668	NYSE	TYL	Wed, Jan 6, 1999	6.31	6.44	6.19	6.31
1667	NYSE	TYL	Tue, Jan 5, 1999	6.13	6.38	6.13	6.19
1666	NYSE	TYL	Mon, Jan 4, 1999	6.13	6.31	6.00	6.00
1665	NYSE	TYL	Thu, Dec 31, 1998	6.13	6.13	5.81	6.13
1664	NYSE	TYL	Wed, Dec 30, 1998	6.38	6.63	6.19	6.25
1663	NYSE	TYL	Tue, Dec 29, 1998	5.63	6.50	5.50	6.38
1662	NYSE	TYL	Mon, Dec 28, 1998	5.88	5.88	5.38	5.63
1661	NYSE	TYL	Thu, Dec 24, 1998	6.00	6.00	5.81	5.88
1660	NYSE	TYL	Wed, Dec 23, 1998	6.13	6.13	5.88	6.00
1659	NYSE	TYL	Tue, Dec 22, 1998	6.13	6.25	5.75	6.00
1658	NYSE	TYL	Mon, Dec 21, 1998	6.00	6.38	5.56	6.13
1657	NYSE	TYL	Fri, Dec 18, 1998	6.38	6.50	6.00	6.00
1656	NYSE	TYL	Thu, Dec 17, 1998	6.00	6.25	6.00	6.25
1655	NYSE	TYL	Wed, Dec 16, 1998	6.25	6.25	5.88	5.94
1654	NYSE	TYL	Tue, Dec 15, 1998	5.63	6.25	5.63	6.25
1653	NYSE	TYL	Mon, Dec 14, 1998	6.19	6.19	5.50	5.69
1652	NYSE	TYL	Fri, Dec 11, 1998	6.38	6.38	6.19	6.19
1651	NYSE	TYL	Thu, Dec 10, 1998	6.81	6.81	6.19	6.31
1650	NYSE	TYL	Wed, Dec 9, 1998	7.13	7.13	6.81	6.88
1649	NYSE	TYL	Tue, Dec 8, 1998	6.81	7.13	6.81	7.00
1648	NYSE	TYL	Mon, Dec 7, 1998	6.75	6.94	6.63	6.94
1647	NYSE	TYL	Fri, Dec 4, 1998	6.75	6.88	6.63	6.69
1646	NYSE	TYL	Thu, Dec 3, 1998	6.81	6.94	6.75	6.75
1645	NYSE	TYL	Wed, Dec 2, 1998	7.00	7.00	6.75	6.94
1644	NYSE	TYL	Tue, Dec 1, 1998	6.63	7.00	6.63	7.00
1643	NYSE	TYL	Mon, Nov 30, 1998	7.00	7.00	6.63	6.69
1642	NYSE	TYL	Fri, Nov 27, 1998	7.13	7.13	7.13	7.13
1641	NYSE	TYL	Wed, Nov 25, 1998	7.50	7.50	7.00	7.25
1640	NYSE	TYL	Tue, Nov 24, 1998	7.63	7.75	7.50	7.56
1639	NYSE	TYL	Mon, Nov 23, 1998	7.44	7.63	7.31	7.63
1638	NYSE	TYL	Fri, Nov 20, 1998	6.88	7.63	6.88	7.56
1637	NYSE	TYL	Thu, Nov 19, 1998	6.63	6.88	6.63	6.88
1636	NYSE	TYL	Wed, Nov 18, 1998	6.88	6.94	6.88	6.94
1635	NYSE	TYL	Tue, Nov 17, 1998	7.13	7.13	6.88	6.94
1634	NYSE	TYL	Mon, Nov 16, 1998	7.25	7.38	7.19	7.19
1633	NYSE	TYL	Fri, Nov 13, 1998	7.38	7.63	7.25	7.25
1632	NYSE	TYL	Thu, Nov 12, 1998	7.31	7.50	7.25	7.50
1631	NYSE	TYL	Wed, Nov 11, 1998	7.63	7.63	7.31	7.31
1630	NYSE	TYL	Tue, Nov 10, 1998	7.69	7.75	7.25	7.63
1629	NYSE	TYL	Mon, Nov 9, 1998	8.00	8.00	7.81	7.81
1628	NYSE	TYL	Fri, Nov 6, 1998	8.13	8.13	7.63	7.88
1627	NYSE	TYL	Thu, Nov 5, 1998	8.44	8.44	7.88	8.13
1626	NYSE	TYL	Wed, Nov 4, 1998	7.63	8.38	7.63	8.31
1625	NYSE	TYL	Tue, Nov 3, 1998	7.75	7.75	7.63	7.75
1624	NYSE	TYL	Mon, Nov 2, 1998	7.75	7.81	7.75	7.75
1623	NYSE	TYL	Fri, Oct 30, 1998	7.75	8.38	7.63	7.63
1622	NYSE	TYL	Thu, Oct 29, 1998	7.13	8.06	7.13	7.75
1621	NYSE	TYL	Wed, Oct 28, 1998	7.06	7.19	7.06	7.19
1620	NYSE	TYL	Tue, Oct 27, 1998	7.50	7.50	7.00	7.13
1619	NYSE	TYL	Mon, Oct 26, 1998	6.88	7.50	6.88	7.50
1618	NYSE	TYL	Fri, Oct 23, 1998	6.63	6.75	6.63	6.75
1617	NYSE	TYL	Thu, Oct 22, 1998	6.44	6.75	6.44	6.50
1616	NYSE	TYL	Wed, Oct 21, 1998	6.38	6.56	6.38	6.50
1615	NYSE	TYL	Tue, Oct 20, 1998	6.75	7.00	6.50	6.50
1614	NYSE	TYL	Mon, Oct 19, 1998	6.06	7.13	6.06	6.88
1613	NYSE	TYL	Fri, Oct 16, 1998	6.25	6.25	6.00	6.19
1612	NYSE	TYL	Thu, Oct 15, 1998	6.06	6.38	5.56	6.38
1611	NYSE	TYL	Wed, Oct 14, 1998	6.13	6.13	5.75	5.94
1610	NYSE	TYL	Tue, Oct 13, 1998	6.63	6.63	6.13	6.13
1609	NYSE	TYL	Mon, Oct 12, 1998	5.88	6.75	5.88	6.69
1608	NYSE	TYL	Fri, Oct 9, 1998	5.31	5.88	5.13	5.75
1607	NYSE	TYL	Thu, Oct 8, 1998	6.31	6.31	5.00	5.44
1606	NYSE	TYL	Wed, Oct 7, 1998	6.56	6.75	6.44	6.44
1605	NYSE	TYL	Tue, Oct 6, 1998	6.50	6.63	6.44	6.56
1604	NYSE	TYL	Mon, Oct 5, 1998	6.81	6.88	6.50	6.50
1603	NYSE	TYL	Fri, Oct 2, 1998	6.81	6.94	6.38	6.94
1602	NYSE	TYL	Thu, Oct 1, 1998	7.50	7.50	6.81	6.81
1601	NYSE	TYL	Wed, Sep 30, 1998	7.56	7.63	7.06	7.63
1600	NYSE	TYL	Tue, Sep 29, 1998	7.63	7.75	7.50	7.63
1599	NYSE	TYL	Mon, Sep 28, 1998	8.06	8.06	7.44	7.69
1598	NYSE	TYL	Fri, Sep 25, 1998	7.38	8.50	6.88	8.50
1597	NYSE	TYL	Thu, Sep 24, 1998	7.81	7.81	7.25	7.44
1596	NYSE	TYL	Wed, Sep 23, 1998	7.94	7.94	7.25	7.81
1595	NYSE	TYL	Tue, Sep 22, 1998	8.13	8.13	7.88	7.88
1594	NYSE	TYL	Mon, Sep 21, 1998	8.13	8.13	7.88	8.00
1593	NYSE	TYL	Fri, Sep 18, 1998	8.19	8.38	7.81	8.38
1592	NYSE	TYL	Thu, Sep 17, 1998	7.69	8.19	7.13	8.19
1591	NYSE	TYL	Wed, Sep 16, 1998	7.81	8.00	7.63	8.00
1590	NYSE	TYL	Tue, Sep 15, 1998	8.00	8.00	7.50	7.94
1589	NYSE	TYL	Mon, Sep 14, 1998	7.75	8.25	7.63	8.13
1588	NYSE	TYL	Fri, Sep 11, 1998	7.56	7.94	7.19	7.88
1587	NYSE	TYL	Thu, Sep 10, 1998	7.81	7.81	7.00	7.50
1586	NYSE	TYL	Wed, Sep 9, 1998	8.25	8.25	7.38	7.75
1585	NYSE	TYL	Tue, Sep 8, 1998	7.13	8.63	7.06	8.63
1584	NYSE	TYL	Fri, Sep 4, 1998	7.00	7.19	7.00	7.00
1583	NYSE	TYL	Thu, Sep 3, 1998	7.38	7.38	7.00	7.00
1582	NYSE	TYL	Wed, Sep 2, 1998	7.00	7.38	7.00	7.31
1581	NYSE	TYL	Tue, Sep 1, 1998	6.69	7.50	6.69	6.94
1580	NYSE	TYL	Mon, Aug 31, 1998	7.19	7.31	6.50	6.56
1579	NYSE	TYL	Fri, Aug 28, 1998	7.25	7.75	7.00	7.13
1578	NYSE	TYL	Thu, Aug 27, 1998	7.50	7.50	6.94	7.25
1577	NYSE	TYL	Wed, Aug 26, 1998	7.25	8.00	6.50	7.75
1576	NYSE	TYL	Tue, Aug 25, 1998	7.88	7.88	7.50	7.56
1575	NYSE	TYL	Mon, Aug 24, 1998	8.38	8.38	7.88	7.88
1574	NYSE	TYL	Fri, Aug 21, 1998	8.25	8.38	7.38	8.38
1573	NYSE	TYL	Thu, Aug 20, 1998	8.19	8.31	8.06	8.13
1572	NYSE	TYL	Wed, Aug 19, 1998	8.75	8.75	8.19	8.19
1571	NYSE	TYL	Tue, Aug 18, 1998	8.69	8.88	8.38	8.75
1570	NYSE	TYL	Mon, Aug 17, 1998	8.75	8.88	8.63	8.81
1569	NYSE	TYL	Fri, Aug 14, 1998	9.00	9.25	8.56	8.88
1568	NYSE	TYL	Thu, Aug 13, 1998	9.13	9.13	8.75	9.00
1567	NYSE	TYL	Wed, Aug 12, 1998	8.75	9.25	8.75	9.25
1566	NYSE	TYL	Tue, Aug 11, 1998	9.19	9.19	8.50	8.63
1565	NYSE	TYL	Mon, Aug 10, 1998	9.69	9.69	9.31	9.31
1564	NYSE	TYL	Fri, Aug 7, 1998	9.00	10.00	9.00	9.75
1563	NYSE	TYL	Thu, Aug 6, 1998	8.94	9.00	8.44	9.00
1562	NYSE	TYL	Wed, Aug 5, 1998	8.88	9.06	8.00	9.06
1561	NYSE	TYL	Tue, Aug 4, 1998	9.50	9.50	7.50	8.88
1560	NYSE	TYL	Mon, Aug 3, 1998	9.56	9.56	9.50	9.50
1559	NYSE	TYL	Fri, Jul 31, 1998	9.88	9.88	9.56	9.56
1558	NYSE	TYL	Thu, Jul 30, 1998	9.63	9.75	9.56	9.75
1557	NYSE	TYL	Wed, Jul 29, 1998	9.50	9.63	9.50	9.56
1556	NYSE	TYL	Tue, Jul 28, 1998	9.50	9.69	9.50	9.50
1555	NYSE	TYL	Mon, Jul 27, 1998	9.69	9.69	9.50	9.50
1554	NYSE	TYL	Fri, Jul 24, 1998	9.38	9.75	9.31	9.69
1553	NYSE	TYL	Thu, Jul 23, 1998	9.69	9.69	9.38	9.38
1552	NYSE	TYL	Wed, Jul 22, 1998	9.69	9.69	9.50	9.63
1551	NYSE	TYL	Tue, Jul 21, 1998	9.81	9.88	9.75	9.81
1550	NYSE	TYL	Mon, Jul 20, 1998	10.25	10.31	9.63	9.88
1549	NYSE	TYL	Fri, Jul 17, 1998	10.50	10.50	10.13	10.13
1548	NYSE	TYL	Thu, Jul 16, 1998	9.69	10.50	9.69	10.50
1547	NYSE	TYL	Wed, Jul 15, 1998	9.63	9.63	9.50	9.63
1546	NYSE	TYL	Tue, Jul 14, 1998	9.75	9.75	9.50	9.50
1545	NYSE	TYL	Mon, Jul 13, 1998	9.75	9.94	9.56	9.63
1544	NYSE	TYL	Fri, Jul 10, 1998	9.69	9.69	9.56	9.63
1543	NYSE	TYL	Thu, Jul 9, 1998	9.94	9.94	9.69	9.75
1542	NYSE	TYL	Wed, Jul 8, 1998	9.75	9.94	9.69	9.88
1541	NYSE	TYL	Tue, Jul 7, 1998	9.63	9.81	9.63	9.75
1540	NYSE	TYL	Mon, Jul 6, 1998	9.81	9.81	9.56	9.63
1539	NYSE	TYL	Thu, Jul 2, 1998	10.06	10.19	9.75	9.75
1538	NYSE	TYL	Wed, Jul 1, 1998	10.25	10.31	10.00	10.06
1537	NYSE	TYL	Tue, Jun 30, 1998	10.31	10.56	10.31	10.31
1536	NYSE	TYL	Mon, Jun 29, 1998	10.56	10.56	10.25	10.25
1535	NYSE	TYL	Fri, Jun 26, 1998	10.94	10.94	10.13	10.56
1534	NYSE	TYL	Thu, Jun 25, 1998	10.31	10.81	10.00	10.81
1533	NYSE	TYL	Wed, Jun 24, 1998	10.00	10.38	9.88	10.25
1532	NYSE	TYL	Tue, Jun 23, 1998	9.94	10.00	9.88	10.00
1531	NYSE	TYL	Mon, Jun 22, 1998	10.06	10.06	9.75	9.94
1530	NYSE	TYL	Fri, Jun 19, 1998	10.00	10.19	9.81	10.19
1529	NYSE	TYL	Thu, Jun 18, 1998	9.88	10.25	9.69	10.06
1528	NYSE	TYL	Wed, Jun 17, 1998	9.69	9.88	9.50	9.75
1527	NYSE	TYL	Tue, Jun 16, 1998	9.56	9.75	9.50	9.56
1526	NYSE	TYL	Mon, Jun 15, 1998	9.63	9.69	9.50	9.50
1525	NYSE	TYL	Fri, Jun 12, 1998	9.56	9.69	9.50	9.69
1524	NYSE	TYL	Thu, Jun 11, 1998	9.75	9.75	9.50	9.56
1523	NYSE	TYL	Wed, Jun 10, 1998	9.81	9.81	9.56	9.69
1522	NYSE	TYL	Tue, Jun 9, 1998	10.00	10.13	9.75	9.75
1521	NYSE	TYL	Mon, Jun 8, 1998	9.81	10.13	9.63	10.13
1520	NYSE	TYL	Fri, Jun 5, 1998	9.56	9.75	9.38	9.69
1519	NYSE	TYL	Thu, Jun 4, 1998	9.56	9.75	9.50	9.50
1518	NYSE	TYL	Wed, Jun 3, 1998	9.25	9.75	9.13	9.50
1517	NYSE	TYL	Tue, Jun 2, 1998	9.38	9.63	9.13	9.13
1516	NYSE	TYL	Mon, Jun 1, 1998	10.00	10.00	9.00	9.25
1515	NYSE	TYL	Fri, May 29, 1998	9.44	9.81	9.38	9.38
1514	NYSE	TYL	Thu, May 28, 1998	9.06	9.56	8.88	9.44
1513	NYSE	TYL	Wed, May 27, 1998	8.25	8.94	8.25	8.94
1512	NYSE	TYL	Tue, May 26, 1998	9.63	9.69	7.50	8.25
1511	NYSE	TYL	Fri, May 22, 1998	9.88	9.88	9.38	9.75
1510	NYSE	TYL	Thu, May 21, 1998	9.88	10.06	9.75	9.88
1509	NYSE	TYL	Wed, May 20, 1998	10.00	10.19	9.88	9.88
1508	NYSE	TYL	Tue, May 19, 1998	10.50	10.50	10.19	10.19
1507	NYSE	TYL	Mon, May 18, 1998	10.69	10.75	10.44	10.50
1506	NYSE	TYL	Fri, May 15, 1998	10.94	11.00	10.81	10.88
1505	NYSE	TYL	Thu, May 14, 1998	11.13	11.19	10.88	10.88
1504	NYSE	TYL	Wed, May 13, 1998	10.69	11.25	10.44	11.25
1503	NYSE	TYL	Tue, May 12, 1998	10.44	10.88	10.38	10.56
1502	NYSE	TYL	Mon, May 11, 1998	9.94	10.50	9.81	10.44
1501	NYSE	TYL	Fri, May 8, 1998	10.00	10.00	9.56	10.00
1500	NYSE	TYL	Thu, May 7, 1998	10.06	10.13	9.56	10.00
1499	NYSE	TYL	Wed, May 6, 1998	10.38	10.50	9.81	10.25
1498	NYSE	TYL	Tue, May 5, 1998	10.75	10.75	10.38	10.50
1497	NYSE	TYL	Mon, May 4, 1998	10.81	10.88	10.31	10.69
1496	NYSE	TYL	Fri, May 1, 1998	10.69	11.00	10.38	10.94
1495	NYSE	TYL	Thu, Apr 30, 1998	10.50	10.75	10.44	10.56
1494	NYSE	TYL	Wed, Apr 29, 1998	10.31	10.63	10.13	10.44
1493	NYSE	TYL	Tue, Apr 28, 1998	10.50	10.94	10.13	10.19
1492	NYSE	TYL	Mon, Apr 27, 1998	10.38	10.69	9.56	10.38
1491	NYSE	TYL	Fri, Apr 24, 1998	10.94	11.19	10.75	11.00
1490	NYSE	TYL	Thu, Apr 23, 1998	10.19	11.13	10.06	11.06
1489	NYSE	TYL	Wed, Apr 22, 1998	11.00	11.13	10.31	10.31
1488	NYSE	TYL	Tue, Apr 21, 1998	10.31	10.94	10.19	10.94
1487	NYSE	TYL	Mon, Apr 20, 1998	10.94	10.94	10.25	10.38
1486	NYSE	TYL	Fri, Apr 17, 1998	10.88	11.19	10.75	11.00
1485	NYSE	TYL	Thu, Apr 16, 1998	11.38	11.38	10.75	11.00
1484	NYSE	TYL	Wed, Apr 15, 1998	10.50	11.31	10.44	11.31
1483	NYSE	TYL	Tue, Apr 14, 1998	10.19	10.63	10.13	10.44
1482	NYSE	TYL	Mon, Apr 13, 1998	10.50	10.50	9.63	10.06
1481	NYSE	TYL	Thu, Apr 9, 1998	9.50	11.00	9.50	10.50
1480	NYSE	TYL	Wed, Apr 8, 1998	8.94	9.56	8.94	9.50
1479	NYSE	TYL	Tue, Apr 7, 1998	9.00	9.25	9.00	9.00
1478	NYSE	TYL	Mon, Apr 6, 1998	8.94	9.38	8.75	9.13
1477	NYSE	TYL	Fri, Apr 3, 1998	9.19	9.19	8.56	9.00
1476	NYSE	TYL	Thu, Apr 2, 1998	7.75	9.38	7.75	9.19
1475	NYSE	TYL	Wed, Apr 1, 1998	7.81	7.81	7.56	7.75
1474	NYSE	TYL	Tue, Mar 31, 1998	7.56	7.75	7.56	7.75
1473	NYSE	TYL	Mon, Mar 30, 1998	7.56	7.75	7.50	7.63
1472	NYSE	TYL	Fri, Mar 27, 1998	7.75	7.75	7.50	7.56
1471	NYSE	TYL	Thu, Mar 26, 1998	7.69	7.69	7.56	7.69
1470	NYSE	TYL	Wed, Mar 25, 1998	7.56	7.81	7.56	7.63
1469	NYSE	TYL	Tue, Mar 24, 1998	7.56	7.81	7.50	7.50
1468	NYSE	TYL	Mon, Mar 23, 1998	7.75	7.75	7.56	7.56
1467	NYSE	TYL	Fri, Mar 20, 1998	7.75	7.88	7.63	7.75
1466	NYSE	TYL	Thu, Mar 19, 1998	7.56	7.81	7.56	7.81
1465	NYSE	TYL	Wed, Mar 18, 1998	7.44	7.75	7.38	7.69
1464	NYSE	TYL	Tue, Mar 17, 1998	7.63	7.75	7.25	7.44
1463	NYSE	TYL	Mon, Mar 16, 1998	7.75	7.88	7.50	7.50
1462	NYSE	TYL	Fri, Mar 13, 1998	7.50	7.94	7.50	7.69
1461	NYSE	TYL	Thu, Mar 12, 1998	7.63	7.88	7.50	7.50
1460	NYSE	TYL	Wed, Mar 11, 1998	7.69	7.88	7.50	7.63
1459	NYSE	TYL	Tue, Mar 10, 1998	7.75	7.94	7.63	7.75
1458	NYSE	TYL	Mon, Mar 9, 1998	7.00	7.94	7.00	7.88
1457	NYSE	TYL	Fri, Mar 6, 1998	6.75	7.25	6.75	7.06
1456	NYSE	TYL	Thu, Mar 5, 1998	7.13	7.13	6.50	6.69
1455	NYSE	TYL	Wed, Mar 4, 1998	7.25	7.25	7.06	7.19
1454	NYSE	TYL	Tue, Mar 3, 1998	7.63	7.63	6.81	7.38
1453	NYSE	TYL	Mon, Mar 2, 1998	8.06	8.06	7.63	7.81
1452	NYSE	TYL	Fri, Feb 27, 1998	8.31	8.31	8.06	8.13
1451	NYSE	TYL	Thu, Feb 26, 1998	8.50	8.75	8.06	8.25
1450	NYSE	TYL	Wed, Feb 25, 1998	7.94	8.75	7.94	8.56
1449	NYSE	TYL	Tue, Feb 24, 1998	7.50	7.88	7.50	7.75
1448	NYSE	TYL	Mon, Feb 23, 1998	7.75	7.88	7.50	7.56
1447	NYSE	TYL	Fri, Feb 20, 1998	7.69	7.75	7.50	7.75
1446	NYSE	TYL	Thu, Feb 19, 1998	7.50	7.69	7.19	7.63
1445	NYSE	TYL	Wed, Feb 18, 1998	7.75	7.75	7.00	7.50
1444	NYSE	TYL	Tue, Feb 17, 1998	7.75	8.00	7.50	7.75
1443	NYSE	TYL	Fri, Feb 13, 1998	7.50	7.50	7.06	7.25
1442	NYSE	TYL	Thu, Feb 12, 1998	6.94	7.63	6.75	7.50
1441	NYSE	TYL	Wed, Feb 11, 1998	6.63	6.94	6.63	6.94
1440	NYSE	TYL	Tue, Feb 10, 1998	6.63	6.75	6.63	6.75
1439	NYSE	TYL	Mon, Feb 9, 1998	6.06	7.25	6.00	6.75
1438	NYSE	TYL	Fri, Feb 6, 1998	5.63	6.00	5.63	6.00
1437	NYSE	TYL	Thu, Feb 5, 1998	5.69	5.75	5.63	5.69
1436	NYSE	TYL	Wed, Feb 4, 1998	5.56	5.81	5.56	5.75
1435	NYSE	TYL	Tue, Feb 3, 1998	5.63	5.69	5.56	5.56
1434	NYSE	TYL	Mon, Feb 2, 1998	5.56	5.69	5.56	5.63
1433	NYSE	TYL	Fri, Jan 30, 1998	5.50	5.69	5.44	5.63
1432	NYSE	TYL	Thu, Jan 29, 1998	5.44	5.63	5.38	5.50
1431	NYSE	TYL	Wed, Jan 28, 1998	5.56	5.63	5.44	5.44
1430	NYSE	TYL	Tue, Jan 27, 1998	5.63	5.69	5.63	5.69
1429	NYSE	TYL	Mon, Jan 26, 1998	5.50	5.69	5.50	5.63
1428	NYSE	TYL	Fri, Jan 23, 1998	5.63	5.63	5.56	5.63
1427	NYSE	TYL	Thu, Jan 22, 1998	5.56	5.75	5.56	5.69
1426	NYSE	TYL	Wed, Jan 21, 1998	5.56	5.75	5.56	5.69
1425	NYSE	TYL	Tue, Jan 20, 1998	6.00	6.06	5.63	5.63
1424	NYSE	TYL	Fri, Jan 16, 1998	5.56	6.00	5.56	6.00
1423	NYSE	TYL	Thu, Jan 15, 1998	5.50	5.63	5.50	5.56
1422	NYSE	TYL	Wed, Jan 14, 1998	5.50	5.56	5.50	5.50
1421	NYSE	TYL	Tue, Jan 13, 1998	5.50	5.63	5.50	5.50
1420	NYSE	TYL	Mon, Jan 12, 1998	5.44	5.50	5.31	5.44
1419	NYSE	TYL	Fri, Jan 9, 1998	5.50	5.56	5.44	5.50
1418	NYSE	TYL	Thu, Jan 8, 1998	5.50	5.56	5.44	5.56
1417	NYSE	TYL	Wed, Jan 7, 1998	5.56	5.63	5.50	5.63
1416	NYSE	TYL	Tue, Jan 6, 1998	5.50	5.63	5.50	5.63
1415	NYSE	TYL	Mon, Jan 5, 1998	5.63	5.63	5.44	5.50
1414	NYSE	TYL	Fri, Jan 2, 1998	5.50	5.69	5.50	5.69
1413	NYSE	TYL	Wed, Dec 31, 1997	5.44	5.56	5.44	5.50
1412	NYSE	TYL	Tue, Dec 30, 1997	5.50	5.56	5.44	5.50
1411	NYSE	TYL	Mon, Dec 29, 1997	5.56	5.56	5.44	5.50
1410	NYSE	TYL	Fri, Dec 26, 1997	5.44	5.50	5.44	5.50
1409	NYSE	TYL	Wed, Dec 24, 1997	5.44	5.44	5.31	5.44
1408	NYSE	TYL	Tue, Dec 23, 1997	5.44	5.50	5.44	5.44
1407	NYSE	TYL	Mon, Dec 22, 1997	5.44	5.44	5.38	5.38
1406	NYSE	TYL	Fri, Dec 19, 1997	5.56	5.56	5.38	5.38
1405	NYSE	TYL	Thu, Dec 18, 1997	5.50	5.63	5.44	5.50
1404	NYSE	TYL	Wed, Dec 17, 1997	5.50	5.63	5.44	5.56
1403	NYSE	TYL	Tue, Dec 16, 1997	5.38	5.75	5.25	5.50
1402	NYSE	TYL	Mon, Dec 15, 1997	5.19	5.25	5.00	5.25
1401	NYSE	TYL	Fri, Dec 12, 1997	5.13	5.25	5.00	5.25
1400	NYSE	TYL	Thu, Dec 11, 1997	5.13	5.19	4.88	5.19
1399	NYSE	TYL	Wed, Dec 10, 1997	5.50	5.50	5.19	5.25
1398	NYSE	TYL	Tue, Dec 9, 1997	5.63	5.63	5.50	5.50
1397	NYSE	TYL	Mon, Dec 8, 1997	5.63	5.63	5.44	5.63
1396	NYSE	TYL	Fri, Dec 5, 1997	5.63	5.75	5.44	5.63
1395	NYSE	TYL	Thu, Dec 4, 1997	5.19	5.63	5.06	5.56
1394	NYSE	TYL	Wed, Dec 3, 1997	5.19	5.19	4.94	5.19
1393	NYSE	TYL	Tue, Dec 2, 1997	5.50	5.63	5.13	5.31
1392	NYSE	TYL	Mon, Dec 1, 1997	5.06	5.63	4.94	5.63
1391	NYSE	TYL	Fri, Nov 28, 1997	5.13	5.25	5.13	5.13
1390	NYSE	TYL	Wed, Nov 26, 1997	5.19	5.25	5.06	5.13
1389	NYSE	TYL	Tue, Nov 25, 1997	5.31	5.31	5.06	5.06
1388	NYSE	TYL	Mon, Nov 24, 1997	5.31	5.38	5.13	5.25
1387	NYSE	TYL	Fri, Nov 21, 1997	5.69	5.69	5.44	5.44
1386	NYSE	TYL	Thu, Nov 20, 1997	5.50	5.75	5.50	5.69
1385	NYSE	TYL	Wed, Nov 19, 1997	5.75	5.81	5.56	5.56
1384	NYSE	TYL	Tue, Nov 18, 1997	5.56	5.75	5.50	5.75
1383	NYSE	TYL	Mon, Nov 17, 1997	5.56	5.75	5.56	5.63
1382	NYSE	TYL	Fri, Nov 14, 1997	5.38	5.63	5.19	5.56
1381	NYSE	TYL	Thu, Nov 13, 1997	5.38	5.38	5.31	5.31
1380	NYSE	TYL	Wed, Nov 12, 1997	5.38	5.56	5.25	5.25
1379	NYSE	TYL	Tue, Nov 11, 1997	5.50	5.56	5.38	5.56
1378	NYSE	TYL	Mon, Nov 10, 1997	5.38	5.56	5.38	5.56
1377	NYSE	TYL	Fri, Nov 7, 1997	5.44	5.44	5.13	5.25
1376	NYSE	TYL	Thu, Nov 6, 1997	5.25	5.50	4.94	5.44
1375	NYSE	TYL	Wed, Nov 5, 1997	4.94	5.25	4.81	5.25
1374	NYSE	TYL	Tue, Nov 4, 1997	4.81	4.94	4.63	4.81
1373	NYSE	TYL	Mon, Nov 3, 1997	4.56	4.88	4.56	4.75
1372	NYSE	TYL	Fri, Oct 31, 1997	4.81	4.88	4.63	4.63
1371	NYSE	TYL	Thu, Oct 30, 1997	4.81	4.88	4.63	4.63
1370	NYSE	TYL	Wed, Oct 29, 1997	4.94	5.00	4.75	5.00
1369	NYSE	TYL	Tue, Oct 28, 1997	3.94	4.94	3.94	4.94
1368	NYSE	TYL	Mon, Oct 27, 1997	4.50	4.56	4.00	4.00
1367	NYSE	TYL	Fri, Oct 24, 1997	5.00	5.19	4.50	4.94
1366	NYSE	TYL	Thu, Oct 23, 1997	5.06	5.13	4.81	4.94
1365	NYSE	TYL	Wed, Oct 22, 1997	5.44	5.50	4.94	5.13
1364	NYSE	TYL	Tue, Oct 21, 1997	5.38	5.63	5.31	5.38
1363	NYSE	TYL	Mon, Oct 20, 1997	5.38	5.50	5.25	5.38
1362	NYSE	TYL	Fri, Oct 17, 1997	5.50	5.63	5.25	5.44
1361	NYSE	TYL	Thu, Oct 16, 1997	5.50	5.75	5.44	5.50
1360	NYSE	TYL	Wed, Oct 15, 1997	5.75	5.75	5.19	5.38
1359	NYSE	TYL	Tue, Oct 14, 1997	5.50	5.88	5.50	5.75
1358	NYSE	TYL	Mon, Oct 13, 1997	4.88	5.75	4.81	5.44
1357	NYSE	TYL	Fri, Oct 10, 1997	4.44	5.00	4.13	4.81
1356	NYSE	TYL	Thu, Oct 9, 1997	3.69	4.44	3.69	4.44
1355	NYSE	TYL	Wed, Oct 8, 1997	3.50	3.69	3.38	3.69
1354	NYSE	TYL	Tue, Oct 7, 1997	3.63	3.81	3.44	3.50
1353	NYSE	TYL	Mon, Oct 6, 1997	3.81	3.81	3.38	3.63
1352	NYSE	TYL	Fri, Oct 3, 1997	3.63	3.88	3.50	3.69
1351	NYSE	TYL	Thu, Oct 2, 1997	3.56	3.75	3.50	3.75
1350	NYSE	TYL	Wed, Oct 1, 1997	3.50	3.56	3.44	3.50
1349	NYSE	TYL	Tue, Sep 30, 1997	3.50	3.50	3.38	3.44
1348	NYSE	TYL	Mon, Sep 29, 1997	3.63	3.69	3.50	3.50
1347	NYSE	TYL	Fri, Sep 26, 1997	3.38	3.75	3.31	3.75
1346	NYSE	TYL	Thu, Sep 25, 1997	3.75	3.75	3.50	3.50
1345	NYSE	TYL	Wed, Sep 24, 1997	3.63	3.75	3.56	3.69
1344	NYSE	TYL	Tue, Sep 23, 1997	3.50	3.75	3.44	3.50
1343	NYSE	TYL	Mon, Sep 22, 1997	3.50	3.50	3.38	3.50
1342	NYSE	TYL	Fri, Sep 19, 1997	3.13	3.50	3.13	3.44
1341	NYSE	TYL	Thu, Sep 18, 1997	3.44	3.44	3.13	3.13
1340	NYSE	TYL	Wed, Sep 17, 1997	3.44	3.50	3.31	3.44
1339	NYSE	TYL	Tue, Sep 16, 1997	3.38	3.50	3.25	3.44
1338	NYSE	TYL	Mon, Sep 15, 1997	3.25	3.38	3.25	3.38
1337	NYSE	TYL	Fri, Sep 12, 1997	3.19	3.31	3.13	3.31
1336	NYSE	TYL	Thu, Sep 11, 1997	3.00	3.31	3.00	3.13
1335	NYSE	TYL	Wed, Sep 10, 1997	3.25	3.25	3.00	3.00
1334	NYSE	TYL	Tue, Sep 9, 1997	3.44	3.44	3.19	3.25
1333	NYSE	TYL	Mon, Sep 8, 1997	3.50	3.50	3.38	3.44
1332	NYSE	TYL	Fri, Sep 5, 1997	3.00	3.50	3.00	3.44
1331	NYSE	TYL	Thu, Sep 4, 1997	2.75	3.00	2.75	3.00
1330	NYSE	TYL	Wed, Sep 3, 1997	2.75	2.81	2.75	2.81
1329	NYSE	TYL	Tue, Sep 2, 1997	2.88	2.88	2.75	2.81
1328	NYSE	TYL	Fri, Aug 29, 1997	2.88	2.88	2.69	2.81
1327	NYSE	TYL	Thu, Aug 28, 1997	2.75	2.81	2.69	2.81
1326	NYSE	TYL	Wed, Aug 27, 1997	2.75	2.75	2.69	2.75
1325	NYSE	TYL	Tue, Aug 26, 1997	2.69	2.81	2.63	2.75
1324	NYSE	TYL	Mon, Aug 25, 1997	2.50	2.81	2.50	2.69
1323	NYSE	TYL	Fri, Aug 22, 1997	2.44	2.50	2.38	2.44
1322	NYSE	TYL	Thu, Aug 21, 1997	2.38	2.50	2.38	2.50
1321	NYSE	TYL	Wed, Aug 20, 1997	2.38	2.38	2.31	2.38
1320	NYSE	TYL	Tue, Aug 19, 1997	2.31	2.38	2.25	2.38
1319	NYSE	TYL	Mon, Aug 18, 1997	2.31	2.31	2.25	2.25
1318	NYSE	TYL	Fri, Aug 15, 1997	2.25	2.25	2.25	2.25
1317	NYSE	TYL	Thu, Aug 14, 1997	2.25	2.25	2.19	2.25
1316	NYSE	TYL	Wed, Aug 13, 1997	2.19	2.19	2.13	2.19
1315	NYSE	TYL	Tue, Aug 12, 1997	2.19	2.25	2.19	2.25
1314	NYSE	TYL	Mon, Aug 11, 1997	2.19	2.25	2.19	2.25
1313	NYSE	TYL	Fri, Aug 8, 1997	2.44	2.44	2.13	2.19
1312	NYSE	TYL	Thu, Aug 7, 1997	2.38	2.44	2.38	2.44
1311	NYSE	TYL	Wed, Aug 6, 1997	2.31	2.44	2.31	2.44
1310	NYSE	TYL	Tue, Aug 5, 1997	2.38	2.44	2.31	2.38
1309	NYSE	TYL	Mon, Aug 4, 1997	2.44	2.50	2.38	2.50
1308	NYSE	TYL	Fri, Aug 1, 1997	2.44	2.44	2.38	2.44
1307	NYSE	TYL	Thu, Jul 31, 1997	2.38	2.38	2.31	2.31
1306	NYSE	TYL	Wed, Jul 30, 1997	2.31	2.38	2.31	2.31
1305	NYSE	TYL	Tue, Jul 29, 1997	2.44	2.44	2.31	2.31
1304	NYSE	TYL	Mon, Jul 28, 1997	2.44	2.44	2.31	2.44
1303	NYSE	TYL	Fri, Jul 25, 1997	2.44	2.44	2.38	2.44
1302	NYSE	TYL	Thu, Jul 24, 1997	2.56	2.56	2.38	2.44
1301	NYSE	TYL	Wed, Jul 23, 1997	2.56	2.56	2.50	2.56
1300	NYSE	TYL	Tue, Jul 22, 1997	2.50	2.50	2.44	2.50
1299	NYSE	TYL	Mon, Jul 21, 1997	2.38	2.50	2.38	2.44
1298	NYSE	TYL	Fri, Jul 18, 1997	2.38	2.44	2.31	2.38
1297	NYSE	TYL	Thu, Jul 17, 1997	2.44	2.44	2.31	2.38
1296	NYSE	TYL	Wed, Jul 16, 1997	2.31	2.44	2.31	2.38
1295	NYSE	TYL	Tue, Jul 15, 1997	2.19	2.38	2.19	2.31
1294	NYSE	TYL	Mon, Jul 14, 1997	2.13	2.31	2.13	2.31
1293	NYSE	TYL	Fri, Jul 11, 1997	2.06	2.13	2.06	2.13
1292	NYSE	TYL	Thu, Jul 10, 1997	2.06	2.19	2.06	2.06
1291	NYSE	TYL	Wed, Jul 9, 1997	2.13	2.13	2.06	2.06
1290	NYSE	TYL	Tue, Jul 8, 1997	2.13	2.13	2.06	2.13
1289	NYSE	TYL	Mon, Jul 7, 1997	2.13	2.13	2.00	2.13
1288	NYSE	TYL	Thu, Jul 3, 1997	2.00	2.00	2.00	2.00
1287	NYSE	TYL	Wed, Jul 2, 1997	2.06	2.13	2.00	2.00
1286	NYSE	TYL	Tue, Jul 1, 1997	2.13	2.13	2.00	2.06
1285	NYSE	TYL	Mon, Jun 30, 1997	2.13	2.13	2.06	2.06
1284	NYSE	TYL	Fri, Jun 27, 1997	2.13	2.13	2.13	2.13
1283	NYSE	TYL	Thu, Jun 26, 1997	2.06	2.19	2.06	2.19
1282	NYSE	TYL	Wed, Jun 25, 1997	2.25	2.25	2.06	2.06
1281	NYSE	TYL	Tue, Jun 24, 1997	2.13	2.25	2.06	2.13
1280	NYSE	TYL	Mon, Jun 23, 1997	2.00	2.25	2.00	2.25
1279	NYSE	TYL	Fri, Jun 20, 1997	2.13	2.25	2.13	2.13
1278	NYSE	TYL	Thu, Jun 19, 1997	2.13	2.13	2.00	2.13
1277	NYSE	TYL	Wed, Jun 18, 1997	2.00	2.13	2.00	2.13
1276	NYSE	TYL	Tue, Jun 17, 1997	2.13	2.25	2.13	2.13
1275	NYSE	TYL	Mon, Jun 16, 1997	2.00	2.13	2.00	2.13
1274	NYSE	TYL	Fri, Jun 13, 1997	2.13	2.13	2.00	2.00
1273	NYSE	TYL	Thu, Jun 12, 1997	2.13	2.13	2.00	2.00
1272	NYSE	TYL	Wed, Jun 11, 1997	2.13	2.13	2.00	2.00
1271	NYSE	TYL	Tue, Jun 10, 1997	2.00	2.13	2.00	2.13
1270	NYSE	TYL	Mon, Jun 9, 1997	2.00	2.13	2.00	2.13
1269	NYSE	TYL	Fri, Jun 6, 1997	2.13	2.25	2.00	2.00
1268	NYSE	TYL	Thu, Jun 5, 1997	1.88	2.13	1.88	2.00
1267	NYSE	TYL	Wed, Jun 4, 1997	1.88	2.00	1.75	1.88
1266	NYSE	TYL	Tue, Jun 3, 1997	1.88	1.88	1.88	1.88
1265	NYSE	TYL	Mon, Jun 2, 1997	1.75	1.88	1.75	1.88
1264	NYSE	TYL	Fri, May 30, 1997	1.75	1.88	1.75	1.88
1263	NYSE	TYL	Thu, May 29, 1997	1.88	1.88	1.75	1.75
1262	NYSE	TYL	Wed, May 28, 1997	1.75	1.88	1.63	1.88
1261	NYSE	TYL	Tue, May 27, 1997	1.75	1.88	1.75	1.75
1260	NYSE	TYL	Fri, May 23, 1997	1.88	1.88	1.88	1.88
1259	NYSE	TYL	Thu, May 22, 1997	1.75	1.75	1.63	1.75
1258	NYSE	TYL	Wed, May 21, 1997	1.75	1.75	1.63	1.75
1257	NYSE	TYL	Tue, May 20, 1997	1.63	1.75	1.63	1.63
1256	NYSE	TYL	Mon, May 19, 1997	1.75	1.75	1.63	1.75
1255	NYSE	TYL	Fri, May 16, 1997	1.88	1.88	1.75	1.88
1254	NYSE	TYL	Thu, May 15, 1997	1.75	1.88	1.75	1.88
1253	NYSE	TYL	Wed, May 14, 1997	1.88	1.88	1.75	1.88
1252	NYSE	TYL	Tue, May 13, 1997	1.63	2.00	1.63	1.88
1251	NYSE	TYL	Mon, May 12, 1997	1.75	1.75	1.63	1.63
1250	NYSE	TYL	Fri, May 9, 1997	1.75	1.75	1.63	1.63
1249	NYSE	TYL	Thu, May 8, 1997	1.75	1.75	1.63	1.75
1248	NYSE	TYL	Wed, May 7, 1997	1.75	1.75	1.75	1.75
1247	NYSE	TYL	Tue, May 6, 1997	1.75	1.88	1.63	1.75
1246	NYSE	TYL	Mon, May 5, 1997	1.75	1.75	1.75	1.75
1245	NYSE	TYL	Fri, May 2, 1997	1.75	1.75	1.75	1.75
1244	NYSE	TYL	Thu, May 1, 1997	1.63	1.75	1.63	1.75
1243	NYSE	TYL	Wed, Apr 30, 1997	1.88	1.88	1.75	1.75
1242	NYSE	TYL	Tue, Apr 29, 1997	1.75	1.88	1.75	1.75
1241	NYSE	TYL	Mon, Apr 28, 1997	1.63	1.75	1.63	1.75
1240	NYSE	TYL	Fri, Apr 25, 1997	1.75	1.75	1.63	1.63
1239	NYSE	TYL	Thu, Apr 24, 1997	1.75	1.75	1.63	1.63
1238	NYSE	TYL	Wed, Apr 23, 1997	1.63	1.75	1.63	1.75
1237	NYSE	TYL	Tue, Apr 22, 1997	1.63	1.63	1.50	1.63
1236	NYSE	TYL	Mon, Apr 21, 1997	1.63	1.63	1.50	1.50
1235	NYSE	TYL	Fri, Apr 18, 1997	1.50	1.63	1.50	1.50
1234	NYSE	TYL	Thu, Apr 17, 1997	1.50	1.63	1.50	1.50
1233	NYSE	TYL	Wed, Apr 16, 1997	1.63	1.63	1.63	1.63
1232	NYSE	TYL	Tue, Apr 15, 1997	1.63	1.63	1.63	1.63
1231	NYSE	TYL	Mon, Apr 14, 1997	1.63	1.63	1.50	1.50
1230	NYSE	TYL	Fri, Apr 11, 1997	1.63	1.75	1.63	1.63
1229	NYSE	TYL	Thu, Apr 10, 1997	1.63	1.63	1.63	1.63
1228	NYSE	TYL	Wed, Apr 9, 1997	1.63	1.75	1.63	1.63
1227	NYSE	TYL	Tue, Apr 8, 1997	1.50	1.63	1.50	1.63
1226	NYSE	TYL	Mon, Apr 7, 1997	1.50	1.75	1.50	1.50
1225	NYSE	TYL	Fri, Apr 4, 1997	1.50	1.50	1.38	1.50
1224	NYSE	TYL	Thu, Apr 3, 1997	1.38	1.50	1.38	1.50
1223	NYSE	TYL	Wed, Apr 2, 1997	1.50	1.50	1.38	1.50
1222	NYSE	TYL	Tue, Apr 1, 1997	1.63	1.63	1.38	1.50
1221	NYSE	TYL	Mon, Mar 31, 1997	1.63	1.63	1.50	1.63
1220	NYSE	TYL	Thu, Mar 27, 1997	1.63	1.63	1.50	1.50
1219	NYSE	TYL	Wed, Mar 26, 1997	1.63	1.63	1.50	1.50
1218	NYSE	TYL	Tue, Mar 25, 1997	1.63	1.75	1.63	1.63
1217	NYSE	TYL	Mon, Mar 24, 1997	1.75	1.75	1.75	1.75
1216	NYSE	TYL	Fri, Mar 21, 1997	1.75	1.75	1.63	1.63
1215	NYSE	TYL	Thu, Mar 20, 1997	1.63	1.63	1.63	1.63
1214	NYSE	TYL	Wed, Mar 19, 1997	1.63	1.75	1.63	1.75
1213	NYSE	TYL	Tue, Mar 18, 1997	1.88	1.88	1.75	1.88
1212	NYSE	TYL	Mon, Mar 17, 1997	1.75	1.75	1.63	1.63
1211	NYSE	TYL	Fri, Mar 14, 1997	1.63	1.75	1.63	1.63
1210	NYSE	TYL	Thu, Mar 13, 1997	1.63	1.75	1.63	1.75
1209	NYSE	TYL	Wed, Mar 12, 1997	1.75	1.75	1.75	1.75
1208	NYSE	TYL	Tue, Mar 11, 1997	1.75	1.75	1.63	1.63
1207	NYSE	TYL	Mon, Mar 10, 1997	1.75	1.88	1.63	1.63
1206	NYSE	TYL	Fri, Mar 7, 1997	1.75	1.75	1.75	1.75
1205	NYSE	TYL	Thu, Mar 6, 1997	1.88	1.88	1.63	1.63
1204	NYSE	TYL	Wed, Mar 5, 1997	1.88	1.88	1.75	1.75
1203	NYSE	TYL	Tue, Mar 4, 1997	1.88	1.88	1.88	1.88
1202	NYSE	TYL	Mon, Mar 3, 1997	2.00	2.00	2.00	2.00
1201	NYSE	TYL	Fri, Feb 28, 1997	1.88	2.00	1.88	2.00
1200	NYSE	TYL	Thu, Feb 27, 1997	2.00	2.00	2.00	2.00
1199	NYSE	TYL	Wed, Feb 26, 1997	2.00	2.00	2.00	2.00
1198	NYSE	TYL	Tue, Feb 25, 1997	2.13	2.13	2.00	2.13
1197	NYSE	TYL	Mon, Feb 24, 1997	2.13	2.13	2.00	2.13
1196	NYSE	TYL	Fri, Feb 21, 1997	2.00	2.13	2.00	2.00
1195	NYSE	TYL	Thu, Feb 20, 1997	2.00	2.00	2.00	2.00
1194	NYSE	TYL	Wed, Feb 19, 1997	2.00	2.00	2.00	2.00
1193	NYSE	TYL	Tue, Feb 18, 1997	2.00	2.13	2.00	2.13
1192	NYSE	TYL	Fri, Feb 14, 1997	2.00	2.13	2.00	2.00
1191	NYSE	TYL	Thu, Feb 13, 1997	2.13	2.13	2.13	2.13
1190	NYSE	TYL	Wed, Feb 12, 1997	2.00	2.13	2.00	2.00
1189	NYSE	TYL	Tue, Feb 11, 1997	2.13	2.13	2.00	2.13
1188	NYSE	TYL	Mon, Feb 10, 1997	2.13	2.13	2.00	2.00
1187	NYSE	TYL	Fri, Feb 7, 1997	2.13	2.13	2.00	2.00
1186	NYSE	TYL	Thu, Feb 6, 1997	2.25	2.25	2.13	2.13
1185	NYSE	TYL	Wed, Feb 5, 1997	2.00	2.13	2.00	2.13
1184	NYSE	TYL	Tue, Feb 4, 1997	2.13	2.13	2.00	2.13
1183	NYSE	TYL	Mon, Feb 3, 1997	2.25	2.25	2.13	2.13
1182	NYSE	TYL	Fri, Jan 31, 1997	2.25	2.25	2.13	2.25
1181	NYSE	TYL	Thu, Jan 30, 1997	2.13	2.25	2.13	2.25
1180	NYSE	TYL	Wed, Jan 29, 1997	2.25	2.25	2.00	2.13
1179	NYSE	TYL	Tue, Jan 28, 1997	2.13	2.25	2.13	2.25
1178	NYSE	TYL	Mon, Jan 27, 1997	2.25	2.25	2.13	2.13
1177	NYSE	TYL	Fri, Jan 24, 1997	2.25	2.25	2.13	2.25
1176	NYSE	TYL	Thu, Jan 23, 1997	2.13	2.25	2.13	2.25
1175	NYSE	TYL	Wed, Jan 22, 1997	2.38	2.38	2.13	2.25
1174	NYSE	TYL	Tue, Jan 21, 1997	2.13	2.38	2.13	2.38
1173	NYSE	TYL	Mon, Jan 20, 1997	2.00	2.38	2.00	2.13
1172	NYSE	TYL	Fri, Jan 17, 1997	2.00	2.00	2.00	2.00
1171	NYSE	TYL	Thu, Jan 16, 1997	2.00	2.00	1.88	1.88
1170	NYSE	TYL	Wed, Jan 15, 1997	1.88	2.00	1.88	2.00
1169	NYSE	TYL	Tue, Jan 14, 1997	1.88	2.00	1.88	1.88
1168	NYSE	TYL	Mon, Jan 13, 1997	2.00	2.00	1.88	1.88
1167	NYSE	TYL	Fri, Jan 10, 1997	1.75	2.00	1.75	2.00
1166	NYSE	TYL	Thu, Jan 9, 1997	1.75	1.88	1.75	1.75
1165	NYSE	TYL	Wed, Jan 8, 1997	1.88	1.88	1.63	1.63
1164	NYSE	TYL	Tue, Jan 7, 1997	2.00	2.00	1.88	1.88
1163	NYSE	TYL	Mon, Jan 6, 1997	2.00	2.00	1.88	1.88
1162	NYSE	TYL	Fri, Jan 3, 1997	2.00	2.00	2.00	2.00
1161	NYSE	TYL	Thu, Jan 2, 1997	2.00	2.00	2.00	2.00
1160	NYSE	TYL	Tue, Dec 31, 1996	1.88	2.00	1.88	1.88
1159	NYSE	TYL	Mon, Dec 30, 1996	1.88	2.00	1.88	1.88
1158	NYSE	TYL	Fri, Dec 27, 1996	1.88	1.88	1.88	1.88
1157	NYSE	TYL	Thu, Dec 26, 1996	1.88	1.88	1.88	1.88
1156	NYSE	TYL	Tue, Dec 24, 1996	1.88	2.00	1.88	1.88
1155	NYSE	TYL	Mon, Dec 23, 1996	1.88	1.88	1.88	1.88
1154	NYSE	TYL	Fri, Dec 20, 1996	1.88	1.88	1.88	1.88
1153	NYSE	TYL	Thu, Dec 19, 1996	1.88	2.00	1.88	1.88
1152	NYSE	TYL	Wed, Dec 18, 1996	1.88	2.00	1.75	1.88
1151	NYSE	TYL	Tue, Dec 17, 1996	2.00	2.00	1.88	1.88
1150	NYSE	TYL	Mon, Dec 16, 1996	2.13	2.25	2.00	2.13
1149	NYSE	TYL	Fri, Dec 13, 1996	1.88	2.13	1.88	2.13
1148	NYSE	TYL	Thu, Dec 12, 1996	1.88	2.00	1.88	1.88
1147	NYSE	TYL	Wed, Dec 11, 1996	1.88	2.00	1.88	1.88
1146	NYSE	TYL	Tue, Dec 10, 1996	1.88	2.00	1.88	2.00
1145	NYSE	TYL	Mon, Dec 9, 1996	1.88	1.88	1.63	1.88
1144	NYSE	TYL	Fri, Dec 6, 1996	1.38	1.88	1.38	1.88
1143	NYSE	TYL	Thu, Dec 5, 1996	1.50	1.88	1.50	1.50
1142	NYSE	TYL	Wed, Dec 4, 1996	1.38	1.50	1.38	1.50
1141	NYSE	TYL	Tue, Dec 3, 1996	1.38	1.50	1.38	1.50
1140	NYSE	TYL	Mon, Dec 2, 1996	1.63	1.63	1.38	1.38
1139	NYSE	TYL	Fri, Nov 29, 1996	1.63	1.63	1.63	1.63
1138	NYSE	TYL	Wed, Nov 27, 1996	1.50	1.50	1.38	1.50
1137	NYSE	TYL	Tue, Nov 26, 1996	1.38	1.50	1.38	1.38
1136	NYSE	TYL	Mon, Nov 25, 1996	1.38	1.50	1.38	1.38
1135	NYSE	TYL	Fri, Nov 22, 1996	1.38	1.38	1.38	1.38
1134	NYSE	TYL	Thu, Nov 21, 1996	1.38	1.50	1.38	1.50
1133	NYSE	TYL	Wed, Nov 20, 1996	1.50	1.50	1.50	1.50
1132	NYSE	TYL	Tue, Nov 19, 1996	1.50	1.63	1.50	1.50
1131	NYSE	TYL	Mon, Nov 18, 1996	1.75	1.75	1.63	1.63
1130	NYSE	TYL	Fri, Nov 15, 1996	1.75	1.88	1.75	1.75
1129	NYSE	TYL	Thu, Nov 14, 1996	1.75	1.88	1.63	1.88
1128	NYSE	TYL	Wed, Nov 13, 1996	1.63	1.75	1.63	1.75
1127	NYSE	TYL	Tue, Nov 12, 1996	1.75	1.75	1.63	1.75
1126	NYSE	TYL	Mon, Nov 11, 1996	1.63	1.75	1.63	1.75
1125	NYSE	TYL	Fri, Nov 8, 1996	1.63	1.63	1.50	1.50
1124	NYSE	TYL	Thu, Nov 7, 1996	1.63	1.75	1.63	1.75
1123	NYSE	TYL	Wed, Nov 6, 1996	1.63	1.75	1.63	1.63
1122	NYSE	TYL	Tue, Nov 5, 1996	1.63	1.63	1.63	1.63
1121	NYSE	TYL	Mon, Nov 4, 1996	1.63	1.63	1.50	1.63
1120	NYSE	TYL	Fri, Nov 1, 1996	1.63	1.63	1.63	1.63
1119	NYSE	TYL	Thu, Oct 31, 1996	1.63	1.63	1.63	1.63
1118	NYSE	TYL	Wed, Oct 30, 1996	1.63	1.75	1.50	1.63
1117	NYSE	TYL	Tue, Oct 29, 1996	1.63	1.63	1.50	1.50
1116	NYSE	TYL	Mon, Oct 28, 1996	1.63	1.63	1.63	1.63
1115	NYSE	TYL	Fri, Oct 25, 1996	1.63	1.75	1.63	1.63
1114	NYSE	TYL	Thu, Oct 24, 1996	1.63	1.63	1.63	1.63
1113	NYSE	TYL	Wed, Oct 23, 1996	1.75	1.75	1.63	1.63
1112	NYSE	TYL	Tue, Oct 22, 1996	1.63	1.75	1.63	1.63
1111	NYSE	TYL	Mon, Oct 21, 1996	1.63	1.63	1.63	1.63
1110	NYSE	TYL	Fri, Oct 18, 1996	1.50	1.63	1.50	1.63
1109	NYSE	TYL	Thu, Oct 17, 1996	1.50	1.63	1.50	1.50
1108	NYSE	TYL	Wed, Oct 16, 1996	1.50	1.50	1.50	1.50
1107	NYSE	TYL	Tue, Oct 15, 1996	1.63	1.63	1.50	1.50
1106	NYSE	TYL	Mon, Oct 14, 1996	1.50	1.63	1.50	1.63
1105	NYSE	TYL	Fri, Oct 11, 1996	1.63	1.63	1.63	1.63
1104	NYSE	TYL	Thu, Oct 10, 1996	1.50	1.63	1.50	1.63
1103	NYSE	TYL	Wed, Oct 9, 1996	1.50	1.50	1.50	1.50
1102	NYSE	TYL	Tue, Oct 8, 1996	1.63	1.63	1.50	1.50
1101	NYSE	TYL	Mon, Oct 7, 1996	1.50	1.63	1.50	1.50
1100	NYSE	TYL	Fri, Oct 4, 1996	1.63	1.63	1.50	1.50
1099	NYSE	TYL	Thu, Oct 3, 1996	1.63	1.63	1.50	1.50
1098	NYSE	TYL	Wed, Oct 2, 1996	1.63	1.63	1.50	1.50
1097	NYSE	TYL	Tue, Oct 1, 1996	1.50	1.50	1.50	1.50
1096	NYSE	TYL	Mon, Sep 30, 1996	1.50	1.63	1.50	1.50
1095	NYSE	TYL	Fri, Sep 27, 1996	1.63	1.63	1.63	1.63
1094	NYSE	TYL	Thu, Sep 26, 1996	1.75	1.75	1.63	1.63
1093	NYSE	TYL	Wed, Sep 25, 1996	1.75	1.75	1.38	1.38
1092	NYSE	TYL	Tue, Sep 24, 1996	1.63	1.75	1.63	1.63
1091	NYSE	TYL	Mon, Sep 23, 1996	1.63	1.75	1.63	1.75
1090	NYSE	TYL	Fri, Sep 20, 1996	1.63	1.75	1.63	1.63
1089	NYSE	TYL	Thu, Sep 19, 1996	1.63	1.63	1.50	1.50
1088	NYSE	TYL	Wed, Sep 18, 1996	1.63	1.63	1.63	1.63
1087	NYSE	TYL	Tue, Sep 17, 1996	1.88	1.88	1.75	1.75
1086	NYSE	TYL	Mon, Sep 16, 1996	1.88	1.88	1.75	1.88
1085	NYSE	TYL	Fri, Sep 13, 1996	1.75	1.88	1.75	1.75
1084	NYSE	TYL	Thu, Sep 12, 1996	1.63	1.75	1.63	1.75
1083	NYSE	TYL	Wed, Sep 11, 1996	1.63	1.75	1.50	1.50
1082	NYSE	TYL	Tue, Sep 10, 1996	1.75	1.81	1.75	1.75
1081	NYSE	TYL	Mon, Sep 9, 1996	1.75	2.00	1.75	1.75
1080	NYSE	TYL	Fri, Sep 6, 1996	1.88	1.88	1.75	1.75
1079	NYSE	TYL	Thu, Sep 5, 1996	1.75	1.75	1.75	1.75
1078	NYSE	TYL	Wed, Sep 4, 1996	1.88	1.88	1.75	1.75
1077	NYSE	TYL	Tue, Sep 3, 1996	1.88	1.88	1.75	1.75
1076	NYSE	TYL	Fri, Aug 30, 1996	1.88	1.88	1.88	1.88
1075	NYSE	TYL	Thu, Aug 29, 1996	1.88	1.88	1.75	1.75
1074	NYSE	TYL	Wed, Aug 28, 1996	1.75	1.88	1.75	1.88
1073	NYSE	TYL	Tue, Aug 27, 1996	1.88	1.88	1.88	1.88
1072	NYSE	TYL	Mon, Aug 26, 1996	1.75	1.88	1.75	1.88
1071	NYSE	TYL	Fri, Aug 23, 1996	1.88	1.88	1.88	1.88
1070	NYSE	TYL	Thu, Aug 22, 1996	1.75	1.75	1.75	1.75
1069	NYSE	TYL	Wed, Aug 21, 1996	1.75	1.75	1.75	1.75
1068	NYSE	TYL	Tue, Aug 20, 1996	1.88	1.88	1.75	1.88
1067	NYSE	TYL	Mon, Aug 19, 1996	1.88	1.88	1.88	1.88
1066	NYSE	TYL	Fri, Aug 16, 1996	1.88	2.00	1.88	2.00
1065	NYSE	TYL	Thu, Aug 15, 1996	1.88	1.88	1.75	1.75
1064	NYSE	TYL	Wed, Aug 14, 1996	1.75	1.88	1.75	1.88
1063	NYSE	TYL	Tue, Aug 13, 1996	1.75	1.88	1.75	1.75
1062	NYSE	TYL	Mon, Aug 12, 1996	1.88	1.88	1.75	1.75
1061	NYSE	TYL	Fri, Aug 9, 1996	1.88	2.00	1.88	2.00
1060	NYSE	TYL	Thu, Aug 8, 1996	2.00	2.00	1.88	2.00
1059	NYSE	TYL	Wed, Aug 7, 1996	1.88	1.88	1.88	1.88
1058	NYSE	TYL	Tue, Aug 6, 1996	1.88	2.13	1.75	2.13
1057	NYSE	TYL	Mon, Aug 5, 1996	1.88	2.00	1.88	1.88
1056	NYSE	TYL	Fri, Aug 2, 1996	2.13	2.13	2.13	2.13
1055	NYSE	TYL	Thu, Aug 1, 1996	2.00	2.13	1.88	2.13
1054	NYSE	TYL	Wed, Jul 31, 1996	2.00	2.25	2.00	2.13
1053	NYSE	TYL	Tue, Jul 30, 1996	1.88	1.88	1.88	1.88
1052	NYSE	TYL	Mon, Jul 29, 1996	1.88	1.88	1.88	1.88
1051	NYSE	TYL	Fri, Jul 26, 1996	2.00	2.00	1.88	1.88
1050	NYSE	TYL	Thu, Jul 25, 1996	1.88	2.13	1.88	2.13
1049	NYSE	TYL	Wed, Jul 24, 1996	2.13	2.13	1.88	1.88
1048	NYSE	TYL	Tue, Jul 23, 1996	2.25	2.25	2.00	2.00
1047	NYSE	TYL	Mon, Jul 22, 1996	2.13	2.25	2.13	2.25
1046	NYSE	TYL	Fri, Jul 19, 1996	2.13	2.25	2.13	2.25
1045	NYSE	TYL	Thu, Jul 18, 1996	2.13	2.25	2.13	2.13
1044	NYSE	TYL	Wed, Jul 17, 1996	2.13	2.13	2.00	2.00
1043	NYSE	TYL	Tue, Jul 16, 1996	2.13	2.25	2.13	2.13
1042	NYSE	TYL	Mon, Jul 15, 1996	2.13	2.25	2.13	2.25
1041	NYSE	TYL	Fri, Jul 12, 1996	2.38	2.38	2.13	2.25
1040	NYSE	TYL	Thu, Jul 11, 1996	2.50	2.50	2.25	2.25
1039	NYSE	TYL	Wed, Jul 10, 1996	2.38	2.50	2.38	2.50
1038	NYSE	TYL	Tue, Jul 9, 1996	2.25	2.38	2.25	2.25
1037	NYSE	TYL	Mon, Jul 8, 1996	2.38	2.38	2.13	2.25
1036	NYSE	TYL	Fri, Jul 5, 1996	2.38	2.38	2.38	2.38
1035	NYSE	TYL	Wed, Jul 3, 1996	2.63	2.63	2.50	2.50
1034	NYSE	TYL	Tue, Jul 2, 1996	2.75	2.75	2.63	2.63
1033	NYSE	TYL	Mon, Jul 1, 1996	2.63	2.63	2.63	2.63
1032	NYSE	TYL	Fri, Jun 28, 1996	2.63	2.75	2.63	2.75
1031	NYSE	TYL	Thu, Jun 27, 1996	2.63	2.75	2.63	2.75
1030	NYSE	TYL	Wed, Jun 26, 1996	2.63	2.75	2.63	2.75
1029	NYSE	TYL	Tue, Jun 25, 1996	2.50	2.63	2.50	2.63
1028	NYSE	TYL	Mon, Jun 24, 1996	2.50	2.63	2.50	2.50
1027	NYSE	TYL	Fri, Jun 21, 1996	2.75	2.75	2.63	2.63
1026	NYSE	TYL	Thu, Jun 20, 1996	2.63	2.75	2.50	2.75
1025	NYSE	TYL	Wed, Jun 19, 1996	2.50	2.63	2.50	2.63
1024	NYSE	TYL	Tue, Jun 18, 1996	2.50	2.50	2.38	2.38
1023	NYSE	TYL	Mon, Jun 17, 1996	2.63	2.63	2.63	2.63
1022	NYSE	TYL	Thu, Jun 13, 1996	2.63	2.63	2.50	2.63
1021	NYSE	TYL	Wed, Jun 12, 1996	2.50	2.63	2.50	2.63
1020	NYSE	TYL	Tue, Jun 11, 1996	2.50	2.63	2.50	2.63
1019	NYSE	TYL	Mon, Jun 10, 1996	2.50	2.63	2.50	2.50
1018	NYSE	TYL	Fri, Jun 7, 1996	2.50	2.50	2.50	2.50
1017	NYSE	TYL	Thu, Jun 6, 1996	2.50	2.50	2.50	2.50
1016	NYSE	TYL	Wed, Jun 5, 1996	2.63	2.63	2.50	2.50
1015	NYSE	TYL	Tue, Jun 4, 1996	2.50	2.50	2.50	2.50
1014	NYSE	TYL	Mon, Jun 3, 1996	2.63	2.63	2.63	2.63
1013	NYSE	TYL	Fri, May 31, 1996	2.63	2.75	2.50	2.75
1012	NYSE	TYL	Thu, May 30, 1996	2.75	2.75	2.63	2.63
1011	NYSE	TYL	Wed, May 29, 1996	2.63	2.75	2.63	2.75
1010	NYSE	TYL	Tue, May 28, 1996	2.63	2.75	2.63	2.63
1009	NYSE	TYL	Fri, May 24, 1996	2.75	2.75	2.63	2.63
1008	NYSE	TYL	Thu, May 23, 1996	2.75	2.75	2.75	2.75
1007	NYSE	TYL	Wed, May 22, 1996	2.75	2.88	2.75	2.75
1006	NYSE	TYL	Tue, May 21, 1996	2.75	2.88	2.63	2.75
1005	NYSE	TYL	Mon, May 20, 1996	2.50	2.88	2.50	2.88
1004	NYSE	TYL	Fri, May 17, 1996	2.50	2.63	2.50	2.63
1003	NYSE	TYL	Thu, May 16, 1996	2.50	2.63	2.50	2.63
1002	NYSE	TYL	Wed, May 15, 1996	2.50	2.63	2.50	2.63
1001	NYSE	TYL	Tue, May 14, 1996	2.63	2.63	2.50	2.63
1000	NYSE	TYL	Mon, May 13, 1996	2.63	2.63	2.50	2.63
999	NYSE	TYL	Fri, May 10, 1996	2.63	2.75	2.63	2.75
998	NYSE	TYL	Thu, May 9, 1996	2.75	2.75	2.63	2.63
997	NYSE	TYL	Wed, May 8, 1996	2.63	2.63	2.50	2.63
996	NYSE	TYL	Tue, May 7, 1996	2.75	2.75	2.75	2.75
995	NYSE	TYL	Mon, May 6, 1996	2.75	2.88	2.75	2.88
994	NYSE	TYL	Fri, May 3, 1996	2.75	2.75	2.75	2.75
993	NYSE	TYL	Thu, May 2, 1996	2.63	2.75	2.63	2.75
992	NYSE	TYL	Wed, May 1, 1996	2.63	2.75	2.63	2.75
991	NYSE	TYL	Tue, Apr 30, 1996	2.50	2.63	2.50	2.63
990	NYSE	TYL	Mon, Apr 29, 1996	2.38	2.50	2.38	2.50
989	NYSE	TYL	Fri, Apr 26, 1996	2.38	2.50	2.38	2.50
988	NYSE	TYL	Thu, Apr 25, 1996	2.50	2.50	2.38	2.50
987	NYSE	TYL	Wed, Apr 24, 1996	2.38	2.50	2.38	2.50
986	NYSE	TYL	Tue, Apr 23, 1996	2.63	2.63	2.38	2.38
985	NYSE	TYL	Mon, Apr 22, 1996	2.63	2.63	2.38	2.38
984	NYSE	TYL	Fri, Apr 19, 1996	2.38	2.63	2.38	2.63
983	NYSE	TYL	Thu, Apr 18, 1996	2.38	2.38	2.38	2.38
982	NYSE	TYL	Wed, Apr 17, 1996	2.38	2.38	2.38	2.38
981	NYSE	TYL	Tue, Apr 16, 1996	2.38	2.50	2.25	2.25
980	NYSE	TYL	Mon, Apr 15, 1996	2.50	2.50	2.38	2.38
979	NYSE	TYL	Fri, Apr 12, 1996	2.50	2.50	2.50	2.50
978	NYSE	TYL	Thu, Apr 11, 1996	2.25	2.50	2.25	2.38
977	NYSE	TYL	Wed, Apr 10, 1996	2.13	2.38	2.13	2.25
976	NYSE	TYL	Tue, Apr 9, 1996	2.25	2.25	2.25	2.25
975	NYSE	TYL	Mon, Apr 8, 1996	2.25	2.38	2.25	2.25
974	NYSE	TYL	Thu, Apr 4, 1996	2.50	2.50	2.25	2.25
973	NYSE	TYL	Wed, Apr 3, 1996	2.50	2.50	2.50	2.50
972	NYSE	TYL	Tue, Apr 2, 1996	2.25	2.50	2.25	2.38
971	NYSE	TYL	Mon, Apr 1, 1996	2.38	2.38	2.25	2.25
970	NYSE	TYL	Fri, Mar 29, 1996	2.38	2.38	2.38	2.38
969	NYSE	TYL	Thu, Mar 28, 1996	2.50	2.50	2.38	2.50
968	NYSE	TYL	Wed, Mar 27, 1996	2.38	2.50	2.38	2.50
967	NYSE	TYL	Tue, Mar 26, 1996	2.38	2.38	2.38	2.38
966	NYSE	TYL	Mon, Mar 25, 1996	2.38	2.38	2.38	2.38
965	NYSE	TYL	Fri, Mar 22, 1996	2.38	2.50	2.38	2.38
964	NYSE	TYL	Thu, Mar 21, 1996	2.38	2.50	2.25	2.38
963	NYSE	TYL	Wed, Mar 20, 1996	2.50	2.50	2.25	2.25
962	NYSE	TYL	Tue, Mar 19, 1996	2.50	2.50	2.38	2.38
961	NYSE	TYL	Mon, Mar 18, 1996	2.50	2.50	2.50	2.50
960	NYSE	TYL	Fri, Mar 15, 1996	2.63	2.63	2.63	2.63
959	NYSE	TYL	Thu, Mar 14, 1996	2.50	2.50	2.50	2.50
958	NYSE	TYL	Wed, Mar 13, 1996	2.63	2.63	2.50	2.50
957	NYSE	TYL	Tue, Mar 12, 1996	2.50	2.63	2.50	2.63
956	NYSE	TYL	Mon, Mar 11, 1996	2.63	2.63	2.50	2.50
955	NYSE	TYL	Fri, Mar 8, 1996	2.50	2.50	2.50	2.50
954	NYSE	TYL	Thu, Mar 7, 1996	2.50	2.63	2.50	2.63
953	NYSE	TYL	Wed, Mar 6, 1996	2.63	2.63	2.50	2.50
952	NYSE	TYL	Tue, Mar 5, 1996	2.50	2.63	2.50	2.50
951	NYSE	TYL	Mon, Mar 4, 1996	2.63	2.63	2.50	2.50
950	NYSE	TYL	Fri, Mar 1, 1996	2.63	2.63	2.63	2.63
949	NYSE	TYL	Thu, Feb 29, 1996	2.63	2.63	2.63	2.63
948	NYSE	TYL	Wed, Feb 28, 1996	2.75	2.75	2.75	2.75
947	NYSE	TYL	Tue, Feb 27, 1996	2.75	2.75	2.63	2.63
946	NYSE	TYL	Mon, Feb 26, 1996	2.63	2.63	2.63	2.63
945	NYSE	TYL	Fri, Feb 23, 1996	2.75	2.75	2.63	2.75
944	NYSE	TYL	Thu, Feb 22, 1996	2.63	2.75	2.63	2.75
943	NYSE	TYL	Wed, Feb 21, 1996	2.75	2.88	2.75	2.75
942	NYSE	TYL	Tue, Feb 20, 1996	2.75	2.88	2.75	2.88
941	NYSE	TYL	Fri, Feb 16, 1996	2.75	2.88	2.75	2.88
940	NYSE	TYL	Thu, Feb 15, 1996	2.63	2.88	2.63	2.88
939	NYSE	TYL	Wed, Feb 14, 1996	2.63	2.63	2.63	2.63
938	NYSE	TYL	Tue, Feb 13, 1996	2.63	2.75	2.63	2.75
937	NYSE	TYL	Mon, Feb 12, 1996	2.63	2.75	2.63	2.75
936	NYSE	TYL	Fri, Feb 9, 1996	2.63	2.75	2.63	2.75
935	NYSE	TYL	Thu, Feb 8, 1996	2.75	2.75	2.63	2.75
934	NYSE	TYL	Wed, Feb 7, 1996	2.63	2.63	2.50	2.63
933	NYSE	TYL	Tue, Feb 6, 1996	2.63	2.63	2.63	2.63
932	NYSE	TYL	Mon, Feb 5, 1996	2.75	2.75	2.63	2.63
931	NYSE	TYL	Fri, Feb 2, 1996	2.63	2.75	2.63	2.75
930	NYSE	TYL	Thu, Feb 1, 1996	2.63	2.75	2.63	2.63
929	NYSE	TYL	Wed, Jan 31, 1996	2.63	2.75	2.63	2.63
928	NYSE	TYL	Tue, Jan 30, 1996	2.75	2.75	2.63	2.75
927	NYSE	TYL	Mon, Jan 29, 1996	2.63	2.75	2.63	2.75
926	NYSE	TYL	Fri, Jan 26, 1996	2.75	2.75	2.63	2.63
925	NYSE	TYL	Thu, Jan 25, 1996	2.63	2.75	2.63	2.75
924	NYSE	TYL	Wed, Jan 24, 1996	2.75	2.75	2.75	2.75
923	NYSE	TYL	Tue, Jan 23, 1996	2.63	2.75	2.63	2.63
922	NYSE	TYL	Mon, Jan 22, 1996	2.63	2.75	2.63	2.63
921	NYSE	TYL	Fri, Jan 19, 1996	2.75	2.88	2.75	2.75
920	NYSE	TYL	Thu, Jan 18, 1996	2.63	2.75	2.63	2.75
919	NYSE	TYL	Wed, Jan 17, 1996	2.50	2.63	2.50	2.50
918	NYSE	TYL	Tue, Jan 16, 1996	2.88	2.88	2.50	2.63
917	NYSE	TYL	Mon, Jan 15, 1996	2.75	2.88	2.75	2.75
916	NYSE	TYL	Fri, Jan 12, 1996	2.75	2.75	2.75	2.75
915	NYSE	TYL	Thu, Jan 11, 1996	2.75	2.75	2.75	2.75
914	NYSE	TYL	Wed, Jan 10, 1996	2.88	2.88	2.88	2.88
913	NYSE	TYL	Tue, Jan 9, 1996	2.88	3.00	2.88	2.88
912	NYSE	TYL	Mon, Jan 8, 1996	2.88	2.88	2.88	2.88
911	NYSE	TYL	Fri, Jan 5, 1996	2.88	2.88	2.88	2.88
910	NYSE	TYL	Thu, Jan 4, 1996	3.00	3.00	2.75	2.88
909	NYSE	TYL	Wed, Jan 3, 1996	2.88	3.00	2.88	3.00
908	NYSE	TYL	Tue, Jan 2, 1996	2.75	2.88	2.75	2.88
907	NYSE	TYL	Fri, Dec 29, 1995	2.75	2.88	2.75	2.75
906	NYSE	TYL	Thu, Dec 28, 1995	2.88	2.88	2.75	2.75
905	NYSE	TYL	Wed, Dec 27, 1995	2.88	3.00	2.88	2.88
904	NYSE	TYL	Tue, Dec 26, 1995	3.00	3.13	2.88	2.88
903	NYSE	TYL	Fri, Dec 22, 1995	3.13	3.13	3.00	3.00
902	NYSE	TYL	Thu, Dec 21, 1995	3.00	3.13	3.00	3.00
901	NYSE	TYL	Wed, Dec 20, 1995	3.00	3.00	3.00	3.00
900	NYSE	TYL	Tue, Dec 19, 1995	3.00	3.13	3.00	3.00
899	NYSE	TYL	Mon, Dec 18, 1995	3.00	3.00	3.00	3.00
898	NYSE	TYL	Fri, Dec 15, 1995	2.88	3.00	2.88	3.00
897	NYSE	TYL	Thu, Dec 14, 1995	2.88	2.88	2.88	2.88
896	NYSE	TYL	Wed, Dec 13, 1995	2.88	2.88	2.88	2.88
895	NYSE	TYL	Tue, Dec 12, 1995	2.88	3.00	2.88	2.88
894	NYSE	TYL	Mon, Dec 11, 1995	3.00	3.00	3.00	3.00
893	NYSE	TYL	Fri, Dec 8, 1995	3.00	3.00	2.88	2.88
892	NYSE	TYL	Thu, Dec 7, 1995	3.13	3.13	3.00	3.13
891	NYSE	TYL	Wed, Dec 6, 1995	3.25	3.25	3.13	3.13
890	NYSE	TYL	Tue, Dec 5, 1995	3.13	3.25	3.13	3.25
889	NYSE	TYL	Mon, Dec 4, 1995	3.38	3.38	3.25	3.25
888	NYSE	TYL	Fri, Dec 1, 1995	3.50	3.50	3.25	3.25
887	NYSE	TYL	Thu, Nov 30, 1995	3.50	3.50	3.38	3.50
886	NYSE	TYL	Wed, Nov 29, 1995	3.63	3.63	3.50	3.63
885	NYSE	TYL	Tue, Nov 28, 1995	3.50	3.50	3.50	3.50
884	NYSE	TYL	Mon, Nov 27, 1995	3.75	3.75	3.63	3.75
883	NYSE	TYL	Fri, Nov 24, 1995	3.63	3.88	3.63	3.88
882	NYSE	TYL	Wed, Nov 22, 1995	3.38	3.75	3.38	3.63
881	NYSE	TYL	Tue, Nov 21, 1995	3.00	3.38	3.00	3.38
880	NYSE	TYL	Mon, Nov 20, 1995	3.13	3.13	3.13	3.13
879	NYSE	TYL	Fri, Nov 17, 1995	3.25	3.38	3.13	3.13
878	NYSE	TYL	Thu, Nov 16, 1995	3.13	3.25	3.13	3.13
877	NYSE	TYL	Wed, Nov 15, 1995	3.13	3.25	3.13	3.25
876	NYSE	TYL	Tue, Nov 14, 1995	3.38	3.38	3.13	3.13
875	NYSE	TYL	Mon, Nov 13, 1995	3.13	3.38	3.13	3.38
874	NYSE	TYL	Fri, Nov 10, 1995	3.25	3.25	3.13	3.25
873	NYSE	TYL	Thu, Nov 9, 1995	3.25	3.38	3.25	3.25
872	NYSE	TYL	Wed, Nov 8, 1995	3.38	3.38	3.25	3.38
871	NYSE	TYL	Tue, Nov 7, 1995	3.38	3.38	3.13	3.25
870	NYSE	TYL	Mon, Nov 6, 1995	3.25	3.25	3.13	3.13
869	NYSE	TYL	Fri, Nov 3, 1995	3.38	3.38	3.25	3.25
868	NYSE	TYL	Thu, Nov 2, 1995	3.25	3.25	3.25	3.25
867	NYSE	TYL	Wed, Nov 1, 1995	3.50	3.50	3.25	3.25
866	NYSE	TYL	Tue, Oct 31, 1995	3.25	3.50	3.25	3.50
865	NYSE	TYL	Mon, Oct 30, 1995	3.38	3.38	3.25	3.38
864	NYSE	TYL	Fri, Oct 27, 1995	3.13	3.25	3.13	3.13
863	NYSE	TYL	Thu, Oct 26, 1995	3.13	3.25	3.13	3.13
862	NYSE	TYL	Wed, Oct 25, 1995	3.13	3.25	3.13	3.25
861	NYSE	TYL	Mon, Oct 23, 1995	3.13	3.13	3.00	3.00
860	NYSE	TYL	Fri, Oct 20, 1995	2.88	3.00	2.88	3.00
859	NYSE	TYL	Thu, Oct 19, 1995	2.88	2.88	2.88	2.88
858	NYSE	TYL	Wed, Oct 18, 1995	3.25	3.25	3.00	3.00
857	NYSE	TYL	Tue, Oct 17, 1995	3.38	3.38	3.13	3.13
856	NYSE	TYL	Mon, Oct 16, 1995	3.63	3.63	3.50	3.50
855	NYSE	TYL	Fri, Oct 13, 1995	3.63	3.63	3.50	3.63
854	NYSE	TYL	Thu, Oct 12, 1995	3.50	3.63	3.50	3.63
853	NYSE	TYL	Wed, Oct 11, 1995	3.50	3.50	3.50	3.50
852	NYSE	TYL	Tue, Oct 10, 1995	3.63	3.63	3.50	3.50
851	NYSE	TYL	Mon, Oct 9, 1995	3.63	3.75	3.50	3.63
850	NYSE	TYL	Fri, Oct 6, 1995	3.00	3.50	3.00	3.50
849	NYSE	TYL	Thu, Oct 5, 1995	2.75	3.00	2.75	2.88
848	NYSE	TYL	Wed, Oct 4, 1995	2.88	3.00	2.88	2.88
847	NYSE	TYL	Tue, Oct 3, 1995	3.00	3.00	2.88	3.00
846	NYSE	TYL	Mon, Oct 2, 1995	2.88	3.00	2.88	3.00
845	NYSE	TYL	Fri, Sep 29, 1995	2.88	2.88	2.75	2.75
844	NYSE	TYL	Thu, Sep 28, 1995	2.75	2.88	2.75	2.75
843	NYSE	TYL	Wed, Sep 27, 1995	2.75	2.88	2.75	2.88
842	NYSE	TYL	Tue, Sep 26, 1995	2.88	2.88	2.75	2.88
841	NYSE	TYL	Mon, Sep 25, 1995	3.00	3.00	2.88	2.88
840	NYSE	TYL	Fri, Sep 22, 1995	2.88	3.00	2.88	3.00
839	NYSE	TYL	Thu, Sep 21, 1995	2.75	2.88	2.63	2.88
838	NYSE	TYL	Wed, Sep 20, 1995	2.75	2.88	2.63	2.75
837	NYSE	TYL	Tue, Sep 19, 1995	2.75	2.75	2.63	2.63
836	NYSE	TYL	Mon, Sep 18, 1995	2.75	2.75	2.63	2.75
835	NYSE	TYL	Fri, Sep 15, 1995	2.63	2.75	2.63	2.63
834	NYSE	TYL	Thu, Sep 14, 1995	2.75	2.75	2.63	2.75
833	NYSE	TYL	Wed, Sep 13, 1995	2.88	2.88	2.75	2.75
832	NYSE	TYL	Tue, Sep 12, 1995	2.75	3.00	2.75	3.00
831	NYSE	TYL	Mon, Sep 11, 1995	3.00	3.00	2.88	2.88
830	NYSE	TYL	Fri, Sep 8, 1995	2.88	3.00	2.88	2.88
829	NYSE	TYL	Thu, Sep 7, 1995	2.63	2.88	2.63	2.88
828	NYSE	TYL	Wed, Sep 6, 1995	2.75	2.75	2.75	2.75
827	NYSE	TYL	Tue, Sep 5, 1995	2.63	2.63	2.63	2.63
826	NYSE	TYL	Fri, Sep 1, 1995	2.75	2.75	2.63	2.63
825	NYSE	TYL	Thu, Aug 31, 1995	2.75	2.75	2.63	2.63
824	NYSE	TYL	Wed, Aug 30, 1995	2.63	2.75	2.63	2.63
823	NYSE	TYL	Tue, Aug 29, 1995	2.63	2.75	2.63	2.63
822	NYSE	TYL	Mon, Aug 28, 1995	2.88	2.88	2.63	2.63
821	NYSE	TYL	Fri, Aug 25, 1995	2.75	2.75	2.63	2.75
820	NYSE	TYL	Thu, Aug 24, 1995	2.63	2.75	2.63	2.75
819	NYSE	TYL	Wed, Aug 23, 1995	2.63	2.75	2.63	2.63
818	NYSE	TYL	Tue, Aug 22, 1995	2.75	2.75	2.63	2.75
817	NYSE	TYL	Mon, Aug 21, 1995	2.88	2.88	2.75	2.75
816	NYSE	TYL	Fri, Aug 18, 1995	2.88	3.00	2.75	2.88
815	NYSE	TYL	Thu, Aug 17, 1995	2.75	2.88	2.75	2.75
814	NYSE	TYL	Wed, Aug 16, 1995	2.88	2.88	2.88	2.88
813	NYSE	TYL	Tue, Aug 15, 1995	2.75	2.88	2.75	2.88
812	NYSE	TYL	Mon, Aug 14, 1995	2.75	2.88	2.75	2.75
811	NYSE	TYL	Fri, Aug 11, 1995	2.88	2.88	2.75	2.75
810	NYSE	TYL	Thu, Aug 10, 1995	2.88	2.88	2.75	2.75
809	NYSE	TYL	Wed, Aug 9, 1995	2.75	2.88	2.75	2.88
808	NYSE	TYL	Tue, Aug 8, 1995	2.75	2.88	2.75	2.75
807	NYSE	TYL	Mon, Aug 7, 1995	2.75	2.88	2.75	2.75
806	NYSE	TYL	Fri, Aug 4, 1995	2.88	2.88	2.75	2.75
805	NYSE	TYL	Thu, Aug 3, 1995	2.88	2.88	2.88	2.88
804	NYSE	TYL	Wed, Aug 2, 1995	2.88	2.88	2.75	2.75
803	NYSE	TYL	Tue, Aug 1, 1995	2.88	2.88	2.75	2.75
802	NYSE	TYL	Mon, Jul 31, 1995	2.88	3.00	2.88	2.88
801	NYSE	TYL	Fri, Jul 28, 1995	2.88	3.00	2.88	3.00
800	NYSE	TYL	Thu, Jul 27, 1995	3.00	3.00	2.88	2.88
799	NYSE	TYL	Wed, Jul 26, 1995	2.88	3.00	2.75	3.00
798	NYSE	TYL	Tue, Jul 25, 1995	2.88	2.88	2.75	2.88
797	NYSE	TYL	Mon, Jul 24, 1995	2.88	2.88	2.75	2.75
796	NYSE	TYL	Fri, Jul 21, 1995	3.00	3.00	2.88	2.88
795	NYSE	TYL	Thu, Jul 20, 1995	3.00	3.00	3.00	3.00
794	NYSE	TYL	Wed, Jul 19, 1995	3.00	3.13	3.00	3.13
793	NYSE	TYL	Tue, Jul 18, 1995	3.13	3.13	3.00	3.00
792	NYSE	TYL	Mon, Jul 17, 1995	3.25	3.25	3.13	3.13
791	NYSE	TYL	Fri, Jul 14, 1995	3.13	3.25	3.13	3.13
790	NYSE	TYL	Thu, Jul 13, 1995	3.00	3.00	3.00	3.00
789	NYSE	TYL	Wed, Jul 12, 1995	3.00	3.13	3.00	3.13
788	NYSE	TYL	Tue, Jul 11, 1995	3.00	3.00	3.00	3.00
787	NYSE	TYL	Mon, Jul 10, 1995	3.13	3.25	3.00	3.13
786	NYSE	TYL	Fri, Jul 7, 1995	3.25	3.25	3.13	3.25
785	NYSE	TYL	Thu, Jul 6, 1995	3.13	3.13	3.13	3.13
784	NYSE	TYL	Wed, Jul 5, 1995	3.13	3.13	3.13	3.13
783	NYSE	TYL	Mon, Jul 3, 1995	3.13	3.13	3.13	3.13
782	NYSE	TYL	Fri, Jun 30, 1995	3.13	3.25	3.13	3.13
781	NYSE	TYL	Thu, Jun 29, 1995	3.25	3.25	3.13	3.13
780	NYSE	TYL	Wed, Jun 28, 1995	3.25	3.25	3.25	3.25
779	NYSE	TYL	Tue, Jun 27, 1995	3.44	3.44	3.13	3.13
778	NYSE	TYL	Mon, Jun 26, 1995	3.50	3.50	3.38	3.38
777	NYSE	TYL	Fri, Jun 23, 1995	3.50	3.50	3.50	3.50
776	NYSE	TYL	Thu, Jun 22, 1995	3.38	3.38	3.38	3.38
775	NYSE	TYL	Tue, Jun 20, 1995	3.50	3.50	3.38	3.38
774	NYSE	TYL	Mon, Jun 19, 1995	3.38	3.38	3.25	3.38
773	NYSE	TYL	Fri, Jun 16, 1995	3.50	3.50	3.38	3.50
772	NYSE	TYL	Thu, Jun 15, 1995	3.38	3.50	3.38	3.50
771	NYSE	TYL	Wed, Jun 14, 1995	3.38	3.50	3.38	3.50
770	NYSE	TYL	Tue, Jun 13, 1995	3.38	3.38	3.38	3.38
769	NYSE	TYL	Mon, Jun 12, 1995	3.38	3.38	3.38	3.38
768	NYSE	TYL	Fri, Jun 9, 1995	3.38	3.50	3.38	3.38
767	NYSE	TYL	Thu, Jun 8, 1995	3.50	3.50	3.50	3.50
766	NYSE	TYL	Wed, Jun 7, 1995	3.50	3.63	3.50	3.63
765	NYSE	TYL	Tue, Jun 6, 1995	3.50	3.50	3.50	3.50
764	NYSE	TYL	Mon, Jun 5, 1995	3.50	3.50	3.50	3.50
763	NYSE	TYL	Fri, Jun 2, 1995	3.38	3.63	3.38	3.63
762	NYSE	TYL	Thu, Jun 1, 1995	3.50	3.50	3.38	3.38
761	NYSE	TYL	Wed, May 31, 1995	3.50	3.63	3.50	3.63
760	NYSE	TYL	Tue, May 30, 1995	3.63	3.63	3.50	3.63
759	NYSE	TYL	Fri, May 26, 1995	3.38	3.50	3.38	3.50
758	NYSE	TYL	Thu, May 25, 1995	3.38	3.50	3.38	3.50
757	NYSE	TYL	Wed, May 24, 1995	3.50	3.50	3.50	3.50
756	NYSE	TYL	Tue, May 23, 1995	3.38	3.63	3.38	3.63
755	NYSE	TYL	Mon, May 22, 1995	3.38	3.38	3.38	3.38
754	NYSE	TYL	Fri, May 19, 1995	3.25	3.50	3.25	3.50
753	NYSE	TYL	Thu, May 18, 1995	3.38	3.38	3.38	3.38
752	NYSE	TYL	Wed, May 17, 1995	3.50	3.50	3.13	3.38
751	NYSE	TYL	Tue, May 16, 1995	3.38	3.63	3.38	3.63
750	NYSE	TYL	Mon, May 15, 1995	3.25	3.50	3.25	3.50
749	NYSE	TYL	Fri, May 12, 1995	3.25	3.25	3.25	3.25
748	NYSE	TYL	Thu, May 11, 1995	3.25	3.25	3.13	3.13
747	NYSE	TYL	Wed, May 10, 1995	3.25	3.38	3.25	3.25
746	NYSE	TYL	Tue, May 9, 1995	3.38	3.38	3.25	3.38
745	NYSE	TYL	Mon, May 8, 1995	3.25	3.38	3.25	3.38
744	NYSE	TYL	Fri, May 5, 1995	3.13	3.25	3.13	3.25
743	NYSE	TYL	Thu, May 4, 1995	3.25	3.25	3.25	3.25
742	NYSE	TYL	Wed, May 3, 1995	3.25	3.25	3.13	3.25
741	NYSE	TYL	Tue, May 2, 1995	3.25	3.25	3.25	3.25
740	NYSE	TYL	Mon, May 1, 1995	3.38	3.38	3.13	3.25
739	NYSE	TYL	Fri, Apr 28, 1995	3.25	3.38	3.25	3.38
738	NYSE	TYL	Thu, Apr 27, 1995	3.38	3.38	3.13	3.25
737	NYSE	TYL	Wed, Apr 26, 1995	3.38	3.38	3.25	3.25
736	NYSE	TYL	Tue, Apr 25, 1995	3.13	3.50	3.13	3.38
735	NYSE	TYL	Mon, Apr 24, 1995	3.13	3.13	3.13	3.13
734	NYSE	TYL	Fri, Apr 21, 1995	3.13	3.25	3.13	3.13
733	NYSE	TYL	Thu, Apr 20, 1995	3.25	3.25	3.00	3.00
732	NYSE	TYL	Wed, Apr 19, 1995	3.38	3.38	3.13	3.13
731	NYSE	TYL	Tue, Apr 18, 1995	3.13	3.38	3.13	3.38
730	NYSE	TYL	Mon, Apr 17, 1995	3.25	3.25	3.00	3.00
729	NYSE	TYL	Thu, Apr 13, 1995	3.25	3.38	3.25	3.38
728	NYSE	TYL	Wed, Apr 12, 1995	3.50	3.50	3.38	3.38
727	NYSE	TYL	Tue, Apr 11, 1995	3.50	3.63	3.50	3.63
726	NYSE	TYL	Mon, Apr 10, 1995	3.50	3.63	3.50	3.63
725	NYSE	TYL	Fri, Apr 7, 1995	3.50	3.63	3.50	3.50
724	NYSE	TYL	Thu, Apr 6, 1995	3.63	3.63	3.50	3.63
723	NYSE	TYL	Wed, Apr 5, 1995	3.50	3.63	3.50	3.63
722	NYSE	TYL	Tue, Apr 4, 1995	3.75	3.75	3.63	3.63
721	NYSE	TYL	Mon, Apr 3, 1995	3.88	3.88	3.63	3.63
720	NYSE	TYL	Fri, Mar 31, 1995	3.75	3.88	3.75	3.88
719	NYSE	TYL	Thu, Mar 30, 1995	3.63	3.88	3.63	3.88
718	NYSE	TYL	Wed, Mar 29, 1995	3.25	3.63	3.25	3.63
717	NYSE	TYL	Tue, Mar 28, 1995	3.38	3.38	3.38	3.38
716	NYSE	TYL	Mon, Mar 27, 1995	3.25	3.25	3.25	3.25
715	NYSE	TYL	Fri, Mar 24, 1995	3.38	3.38	3.25	3.38
714	NYSE	TYL	Thu, Mar 23, 1995	3.38	3.38	3.25	3.25
713	NYSE	TYL	Wed, Mar 22, 1995	3.25	3.25	3.25	3.25
712	NYSE	TYL	Tue, Mar 21, 1995	3.25	3.38	3.25	3.38
711	NYSE	TYL	Mon, Mar 20, 1995	3.38	3.38	3.25	3.38
710	NYSE	TYL	Fri, Mar 17, 1995	3.25	3.38	3.25	3.25
709	NYSE	TYL	Thu, Mar 16, 1995	3.38	3.38	3.25	3.25
708	NYSE	TYL	Wed, Mar 15, 1995	3.25	3.38	3.25	3.38
707	NYSE	TYL	Tue, Mar 14, 1995	3.38	3.38	3.25	3.38
706	NYSE	TYL	Mon, Mar 13, 1995	3.25	3.38	3.13	3.25
705	NYSE	TYL	Fri, Mar 10, 1995	3.38	3.38	3.13	3.25
704	NYSE	TYL	Thu, Mar 9, 1995	3.00	3.00	3.00	3.00
703	NYSE	TYL	Wed, Mar 8, 1995	3.00	3.13	3.00	3.13
702	NYSE	TYL	Tue, Mar 7, 1995	3.13	3.25	3.00	3.00
701	NYSE	TYL	Mon, Mar 6, 1995	3.25	3.25	3.25	3.25
700	NYSE	TYL	Fri, Mar 3, 1995	3.25	3.25	3.13	3.25
699	NYSE	TYL	Thu, Mar 2, 1995	3.38	3.38	3.25	3.25
698	NYSE	TYL	Wed, Mar 1, 1995	3.38	3.38	3.25	3.25
697	NYSE	TYL	Tue, Feb 28, 1995	3.00	3.38	3.00	3.25
696	NYSE	TYL	Mon, Feb 27, 1995	3.00	3.00	3.00	3.00
695	NYSE	TYL	Fri, Feb 24, 1995	3.13	3.13	3.00	3.13
694	NYSE	TYL	Thu, Feb 23, 1995	3.00	3.13	3.00	3.00
693	NYSE	TYL	Wed, Feb 22, 1995	3.25	3.25	2.88	2.88
692	NYSE	TYL	Tue, Feb 21, 1995	3.13	3.13	3.13	3.13
691	NYSE	TYL	Fri, Feb 17, 1995	3.00	3.25	3.00	3.13
690	NYSE	TYL	Thu, Feb 16, 1995	3.00	3.13	3.00	3.00
689	NYSE	TYL	Wed, Feb 15, 1995	2.88	3.13	2.88	3.00
688	NYSE	TYL	Tue, Feb 14, 1995	2.88	2.88	2.75	2.75
687	NYSE	TYL	Mon, Feb 13, 1995	3.00	3.00	2.75	2.88
686	NYSE	TYL	Fri, Feb 10, 1995	2.88	2.88	2.88	2.88
685	NYSE	TYL	Thu, Feb 9, 1995	2.75	2.88	2.75	2.75
684	NYSE	TYL	Wed, Feb 8, 1995	2.88	3.00	2.88	2.88
683	NYSE	TYL	Tue, Feb 7, 1995	2.88	3.00	2.88	2.88
682	NYSE	TYL	Mon, Feb 6, 1995	3.00	3.00	2.88	3.00
681	NYSE	TYL	Fri, Feb 3, 1995	3.00	3.00	2.88	3.00
680	NYSE	TYL	Thu, Feb 2, 1995	3.00	3.00	3.00	3.00
679	NYSE	TYL	Wed, Feb 1, 1995	2.88	3.00	2.88	2.88
678	NYSE	TYL	Tue, Jan 31, 1995	2.88	3.00	2.88	2.88
677	NYSE	TYL	Mon, Jan 30, 1995	2.75	2.88	2.75	2.88
676	NYSE	TYL	Fri, Jan 27, 1995	2.88	2.88	2.75	2.75
675	NYSE	TYL	Thu, Jan 26, 1995	2.88	2.88	2.88	2.88
674	NYSE	TYL	Wed, Jan 25, 1995	3.00	3.00	2.88	3.00
673	NYSE	TYL	Tue, Jan 24, 1995	2.88	3.00	2.88	2.88
672	NYSE	TYL	Mon, Jan 23, 1995	3.00	3.13	2.88	3.00
671	NYSE	TYL	Fri, Jan 20, 1995	3.00	3.00	3.00	3.00
670	NYSE	TYL	Thu, Jan 19, 1995	3.13	3.13	3.00	3.00
669	NYSE	TYL	Wed, Jan 18, 1995	3.13	3.13	3.00	3.13
668	NYSE	TYL	Tue, Jan 17, 1995	3.00	3.13	3.00	3.13
667	NYSE	TYL	Mon, Jan 16, 1995	3.00	3.00	3.00	3.00
666	NYSE	TYL	Fri, Jan 13, 1995	3.13	3.25	3.13	3.13
665	NYSE	TYL	Thu, Jan 12, 1995	3.13	3.13	3.13	3.13
664	NYSE	TYL	Wed, Jan 11, 1995	3.25	3.25	3.25	3.25
663	NYSE	TYL	Mon, Jan 9, 1995	3.25	3.25	3.25	3.25
662	NYSE	TYL	Fri, Jan 6, 1995	3.13	3.13	3.13	3.13
661	NYSE	TYL	Thu, Jan 5, 1995	3.25	3.25	3.25	3.25
660	NYSE	TYL	Wed, Jan 4, 1995	3.25	3.25	3.25	3.25
659	NYSE	TYL	Tue, Jan 3, 1995	3.25	3.25	3.25	3.25
658	NYSE	TYL	Fri, Dec 30, 1994	3.25	3.38	3.25	3.25
657	NYSE	TYL	Thu, Dec 29, 1994	3.25	3.25	3.25	3.25
656	NYSE	TYL	Wed, Dec 28, 1994	3.50	3.50	3.25	3.25
655	NYSE	TYL	Tue, Dec 27, 1994	3.75	3.75	3.63	3.63
654	NYSE	TYL	Fri, Dec 23, 1994	3.63	3.63	3.63	3.63
653	NYSE	TYL	Thu, Dec 22, 1994	3.75	3.75	3.75	3.75
652	NYSE	TYL	Wed, Dec 21, 1994	3.50	3.75	3.50	3.75
651	NYSE	TYL	Tue, Dec 20, 1994	3.38	3.38	3.25	3.38
650	NYSE	TYL	Mon, Dec 19, 1994	3.25	3.25	3.25	3.25
649	NYSE	TYL	Fri, Dec 16, 1994	3.50	3.50	3.25	3.50
648	NYSE	TYL	Thu, Dec 15, 1994	3.13	3.50	3.13	3.50
647	NYSE	TYL	Wed, Dec 14, 1994	3.13	3.25	3.13	3.13
646	NYSE	TYL	Tue, Dec 13, 1994	3.13	3.25	3.13	3.25
645	NYSE	TYL	Mon, Dec 12, 1994	3.25	3.25	3.13	3.25
644	NYSE	TYL	Fri, Dec 9, 1994	3.13	3.25	3.13	3.25
643	NYSE	TYL	Thu, Dec 8, 1994	3.63	3.63	3.13	3.25
642	NYSE	TYL	Wed, Dec 7, 1994	3.38	3.75	3.38	3.75
641	NYSE	TYL	Tue, Dec 6, 1994	3.50	3.50	3.38	3.38
640	NYSE	TYL	Mon, Dec 5, 1994	3.38	3.50	3.25	3.50
639	NYSE	TYL	Fri, Dec 2, 1994	3.38	3.38	3.25	3.25
638	NYSE	TYL	Thu, Dec 1, 1994	3.50	3.50	3.25	3.50
637	NYSE	TYL	Wed, Nov 30, 1994	3.50	3.63	3.38	3.63
636	NYSE	TYL	Tue, Nov 29, 1994	3.50	3.63	3.50	3.63
635	NYSE	TYL	Mon, Nov 28, 1994	3.63	3.75	3.63	3.63
634	NYSE	TYL	Wed, Nov 23, 1994	3.50	3.63	3.38	3.63
633	NYSE	TYL	Tue, Nov 22, 1994	3.88	3.88	3.75	3.75
632	NYSE	TYL	Mon, Nov 21, 1994	3.63	3.63	3.63	3.63
631	NYSE	TYL	Fri, Nov 18, 1994	3.75	3.88	3.75	3.75
630	NYSE	TYL	Thu, Nov 17, 1994	3.75	3.88	3.75	3.88
629	NYSE	TYL	Wed, Nov 16, 1994	4.13	4.13	3.75	3.88
628	NYSE	TYL	Tue, Nov 15, 1994	3.75	4.00	3.63	4.00
627	NYSE	TYL	Mon, Nov 14, 1994	3.63	3.75	3.63	3.63
626	NYSE	TYL	Fri, Nov 11, 1994	3.38	3.50	3.25	3.50
625	NYSE	TYL	Thu, Nov 10, 1994	3.38	3.38	3.25	3.38
624	NYSE	TYL	Wed, Nov 9, 1994	3.38	3.38	3.38	3.38
623	NYSE	TYL	Tue, Nov 8, 1994	3.38	3.38	3.25	3.38
622	NYSE	TYL	Mon, Nov 7, 1994	3.38	3.50	3.38	3.50
621	NYSE	TYL	Fri, Nov 4, 1994	3.63	3.75	3.50	3.50
620	NYSE	TYL	Thu, Nov 3, 1994	3.88	3.88	3.63	3.63
619	NYSE	TYL	Wed, Nov 2, 1994	3.88	3.88	3.75	3.75
618	NYSE	TYL	Tue, Nov 1, 1994	3.88	3.88	3.88	3.88
617	NYSE	TYL	Mon, Oct 31, 1994	4.00	4.00	3.88	4.00
616	NYSE	TYL	Fri, Oct 28, 1994	3.75	4.00	3.75	3.88
615	NYSE	TYL	Thu, Oct 27, 1994	3.88	3.88	3.88	3.88
614	NYSE	TYL	Wed, Oct 26, 1994	3.88	3.88	3.88	3.88
613	NYSE	TYL	Tue, Oct 25, 1994	4.00	4.00	3.88	3.88
612	NYSE	TYL	Mon, Oct 24, 1994	4.00	4.13	3.88	4.00
611	NYSE	TYL	Fri, Oct 21, 1994	3.88	4.00	3.88	4.00
610	NYSE	TYL	Thu, Oct 20, 1994	4.00	4.00	4.00	4.00
609	NYSE	TYL	Wed, Oct 19, 1994	4.00	4.00	4.00	4.00
608	NYSE	TYL	Tue, Oct 18, 1994	4.38	4.38	4.13	4.25
607	NYSE	TYL	Mon, Oct 17, 1994	4.25	4.25	4.13	4.25
606	NYSE	TYL	Fri, Oct 14, 1994	4.38	4.38	4.38	4.38
605	NYSE	TYL	Thu, Oct 13, 1994	4.38	4.38	4.25	4.38
604	NYSE	TYL	Wed, Oct 12, 1994	4.13	4.13	4.00	4.00
603	NYSE	TYL	Tue, Oct 11, 1994	4.13	4.25	4.13	4.25
602	NYSE	TYL	Mon, Oct 10, 1994	4.13	4.13	4.00	4.13
601	NYSE	TYL	Fri, Oct 7, 1994	4.00	4.00	4.00	4.00
600	NYSE	TYL	Thu, Oct 6, 1994	4.13	4.13	4.00	4.13
599	NYSE	TYL	Wed, Oct 5, 1994	3.88	4.13	3.88	4.13
598	NYSE	TYL	Tue, Oct 4, 1994	4.25	4.25	3.75	3.75
597	NYSE	TYL	Mon, Oct 3, 1994	4.50	4.50	4.25	4.38
596	NYSE	TYL	Fri, Sep 30, 1994	4.50	4.50	4.50	4.50
595	NYSE	TYL	Thu, Sep 29, 1994	4.50	4.63	4.50	4.63
594	NYSE	TYL	Wed, Sep 28, 1994	4.50	4.63	4.50	4.50
593	NYSE	TYL	Tue, Sep 27, 1994	4.50	4.50	4.50	4.50
592	NYSE	TYL	Mon, Sep 26, 1994	4.63	4.63	4.63	4.63
591	NYSE	TYL	Fri, Sep 23, 1994	4.63	4.75	4.50	4.50
590	NYSE	TYL	Thu, Sep 22, 1994	4.63	4.75	4.63	4.63
589	NYSE	TYL	Wed, Sep 21, 1994	4.75	4.75	4.63	4.63
588	NYSE	TYL	Tue, Sep 20, 1994	4.63	4.63	4.63	4.63
587	NYSE	TYL	Mon, Sep 19, 1994	4.75	4.75	4.63	4.63
586	NYSE	TYL	Fri, Sep 16, 1994	4.75	4.75	4.63	4.63
585	NYSE	TYL	Thu, Sep 15, 1994	4.50	4.63	4.50	4.63
584	NYSE	TYL	Wed, Sep 14, 1994	4.50	4.50	4.38	4.50
583	NYSE	TYL	Tue, Sep 13, 1994	4.63	4.63	4.63	4.63
582	NYSE	TYL	Mon, Sep 12, 1994	4.75	4.75	4.50	4.50
581	NYSE	TYL	Fri, Sep 9, 1994	4.50	4.50	4.50	4.50
580	NYSE	TYL	Thu, Sep 8, 1994	4.63	4.63	4.50	4.63
579	NYSE	TYL	Wed, Sep 7, 1994	4.75	4.75	4.50	4.50
578	NYSE	TYL	Tue, Sep 6, 1994	5.00	5.00	4.75	4.75
577	NYSE	TYL	Fri, Sep 2, 1994	4.63	4.88	4.63	4.88
576	NYSE	TYL	Thu, Sep 1, 1994	4.63	4.75	4.50	4.75
575	NYSE	TYL	Wed, Aug 31, 1994	4.88	4.88	4.63	4.63
574	NYSE	TYL	Tue, Aug 30, 1994	5.13	5.13	5.00	5.00
573	NYSE	TYL	Mon, Aug 29, 1994	4.88	5.00	4.88	5.00
572	NYSE	TYL	Fri, Aug 26, 1994	4.88	5.00	4.88	5.00
571	NYSE	TYL	Thu, Aug 25, 1994	4.88	5.00	4.88	5.00
570	NYSE	TYL	Wed, Aug 24, 1994	4.88	5.00	4.88	4.88
569	NYSE	TYL	Tue, Aug 23, 1994	4.88	5.00	4.88	5.00
568	NYSE	TYL	Mon, Aug 22, 1994	4.88	4.88	4.88	4.88
567	NYSE	TYL	Fri, Aug 19, 1994	4.88	4.88	4.88	4.88
566	NYSE	TYL	Thu, Aug 18, 1994	5.00	5.00	4.88	4.88
565	NYSE	TYL	Wed, Aug 17, 1994	5.00	5.00	4.88	4.88
564	NYSE	TYL	Tue, Aug 16, 1994	5.00	5.13	5.00	5.00
563	NYSE	TYL	Mon, Aug 15, 1994	5.13	5.25	5.00	5.00
562	NYSE	TYL	Fri, Aug 12, 1994	5.00	5.00	5.00	5.00
561	NYSE	TYL	Thu, Aug 11, 1994	5.25	5.25	5.00	5.13
560	NYSE	TYL	Wed, Aug 10, 1994	4.63	5.25	4.63	5.25
559	NYSE	TYL	Fri, Aug 5, 1994	4.63	4.63	4.63	4.63
558	NYSE	TYL	Thu, Aug 4, 1994	4.75	4.75	4.63	4.63
557	NYSE	TYL	Wed, Aug 3, 1994	5.00	5.00	4.88	4.88
556	NYSE	TYL	Tue, Aug 2, 1994	5.00	5.00	5.00	5.00
555	NYSE	TYL	Mon, Aug 1, 1994	4.88	5.00	4.88	5.00
554	NYSE	TYL	Fri, Jul 29, 1994	4.75	4.75	4.75	4.75
553	NYSE	TYL	Thu, Jul 28, 1994	4.88	5.00	4.88	4.88
552	NYSE	TYL	Wed, Jul 27, 1994	4.75	5.00	4.75	5.00
551	NYSE	TYL	Tue, Jul 26, 1994	5.00	5.00	4.88	4.88
550	NYSE	TYL	Mon, Jul 25, 1994	5.13	5.13	5.13	5.13
549	NYSE	TYL	Fri, Jul 22, 1994	5.13	5.13	5.13	5.13
548	NYSE	TYL	Thu, Jul 21, 1994	5.13	5.13	5.13	5.13
547	NYSE	TYL	Wed, Jul 20, 1994	5.13	5.13	5.13	5.13
546	NYSE	TYL	Tue, Jul 19, 1994	5.13	5.25	5.13	5.13
545	NYSE	TYL	Mon, Jul 18, 1994	5.25	5.25	5.25	5.25
544	NYSE	TYL	Fri, Jul 15, 1994	5.13	5.13	5.13	5.13
543	NYSE	TYL	Thu, Jul 14, 1994	5.13	5.25	5.13	5.25
542	NYSE	TYL	Wed, Jul 13, 1994	5.25	5.25	5.13	5.25
541	NYSE	TYL	Tue, Jul 12, 1994	4.75	5.25	4.75	5.13
540	NYSE	TYL	Mon, Jul 11, 1994	4.88	4.88	4.75	4.75
539	NYSE	TYL	Fri, Jul 8, 1994	5.00	5.00	4.88	4.88
538	NYSE	TYL	Thu, Jul 7, 1994	4.75	4.88	4.75	4.88
537	NYSE	TYL	Wed, Jul 6, 1994	4.75	4.75	4.75	4.75
536	NYSE	TYL	Tue, Jul 5, 1994	4.75	4.88	4.75	4.88
535	NYSE	TYL	Fri, Jul 1, 1994	4.88	4.88	4.75	4.81
534	NYSE	TYL	Thu, Jun 30, 1994	5.00	5.13	4.88	4.88
533	NYSE	TYL	Wed, Jun 29, 1994	5.25	5.25	5.25	5.25
532	NYSE	TYL	Tue, Jun 28, 1994	5.25	5.25	5.13	5.13
531	NYSE	TYL	Mon, Jun 27, 1994	5.13	5.13	5.13	5.13
530	NYSE	TYL	Fri, Jun 24, 1994	5.25	5.25	5.13	5.13
529	NYSE	TYL	Thu, Jun 23, 1994	5.25	5.38	5.25	5.25
528	NYSE	TYL	Wed, Jun 22, 1994	5.13	5.38	5.13	5.38
527	NYSE	TYL	Tue, Jun 21, 1994	5.13	5.13	5.13	5.13
526	NYSE	TYL	Mon, Jun 20, 1994	5.25	5.25	5.00	5.13
525	NYSE	TYL	Fri, Jun 17, 1994	5.38	5.38	5.25	5.25
524	NYSE	TYL	Thu, Jun 16, 1994	5.25	5.38	5.25	5.38
523	NYSE	TYL	Wed, Jun 15, 1994	5.25	5.25	5.25	5.25
522	NYSE	TYL	Tue, Jun 14, 1994	5.25	5.25	5.13	5.25
521	NYSE	TYL	Mon, Jun 13, 1994	5.25	5.38	5.25	5.25
520	NYSE	TYL	Fri, Jun 10, 1994	5.38	5.38	5.25	5.38
519	NYSE	TYL	Thu, Jun 9, 1994	5.50	5.50	5.38	5.38
518	NYSE	TYL	Wed, Jun 8, 1994	5.38	5.75	5.38	5.63
517	NYSE	TYL	Tue, Jun 7, 1994	5.50	5.50	5.38	5.38
516	NYSE	TYL	Mon, Jun 6, 1994	5.50	5.50	5.50	5.50
515	NYSE	TYL	Fri, Jun 3, 1994	5.50	5.63	5.50	5.50
514	NYSE	TYL	Thu, Jun 2, 1994	5.50	5.50	5.38	5.50
513	NYSE	TYL	Wed, Jun 1, 1994	5.50	5.50	5.38	5.50
512	NYSE	TYL	Tue, May 31, 1994	5.25	5.63	5.25	5.63
511	NYSE	TYL	Fri, May 27, 1994	5.25	5.38	5.25	5.25
510	NYSE	TYL	Thu, May 26, 1994	5.25	5.25	5.13	5.25
509	NYSE	TYL	Wed, May 25, 1994	5.25	5.25	5.13	5.25
508	NYSE	TYL	Tue, May 24, 1994	5.13	5.25	5.00	5.25
507	NYSE	TYL	Mon, May 23, 1994	5.38	5.38	5.13	5.13
506	NYSE	TYL	Fri, May 20, 1994	5.63	5.63	5.50	5.50
505	NYSE	TYL	Thu, May 19, 1994	5.38	5.63	5.25	5.50
504	NYSE	TYL	Wed, May 18, 1994	5.38	5.50	5.38	5.38
503	NYSE	TYL	Tue, May 17, 1994	5.38	5.38	5.25	5.25
502	NYSE	TYL	Mon, May 16, 1994	5.25	5.25	5.13	5.25
501	NYSE	TYL	Fri, May 13, 1994	5.25	5.38	5.25	5.25
500	NYSE	TYL	Thu, May 12, 1994	5.25	5.25	5.25	5.25
499	NYSE	TYL	Wed, May 11, 1994	5.25	5.25	5.13	5.13
498	NYSE	TYL	Tue, May 10, 1994	5.25	5.25	5.13	5.25
497	NYSE	TYL	Mon, May 9, 1994	5.13	5.13	5.13	5.13
496	NYSE	TYL	Fri, May 6, 1994	5.25	5.38	5.25	5.38
495	NYSE	TYL	Wed, May 4, 1994	5.25	5.25	5.25	5.25
494	NYSE	TYL	Tue, May 3, 1994	5.25	5.25	5.25	5.25
493	NYSE	TYL	Mon, May 2, 1994	5.25	5.38	5.25	5.25
492	NYSE	TYL	Fri, Apr 29, 1994	5.38	5.38	5.38	5.38
491	NYSE	TYL	Thu, Apr 28, 1994	5.50	5.50	5.38	5.50
490	NYSE	TYL	Tue, Apr 26, 1994	5.38	5.38	5.38	5.38
489	NYSE	TYL	Mon, Apr 25, 1994	5.38	5.38	5.25	5.25
488	NYSE	TYL	Fri, Apr 22, 1994	5.38	5.38	5.38	5.38
487	NYSE	TYL	Thu, Apr 21, 1994	5.25	5.25	5.25	5.25
486	NYSE	TYL	Wed, Apr 20, 1994	5.25	5.25	5.25	5.25
485	NYSE	TYL	Tue, Apr 19, 1994	5.38	5.38	5.25	5.25
484	NYSE	TYL	Mon, Apr 18, 1994	5.38	5.50	5.38	5.50
483	NYSE	TYL	Fri, Apr 15, 1994	5.50	5.50	5.25	5.38
482	NYSE	TYL	Thu, Apr 14, 1994	5.25	5.38	5.25	5.38
481	NYSE	TYL	Wed, Apr 13, 1994	5.63	5.63	5.38	5.50
480	NYSE	TYL	Tue, Apr 12, 1994	5.75	5.75	5.50	5.50
479	NYSE	TYL	Mon, Apr 11, 1994	5.75	6.00	5.75	5.88
478	NYSE	TYL	Fri, Apr 8, 1994	5.88	6.00	5.75	5.75
477	NYSE	TYL	Thu, Apr 7, 1994	5.75	6.00	5.75	5.88
476	NYSE	TYL	Wed, Apr 6, 1994	5.75	5.75	5.63	5.63
475	NYSE	TYL	Tue, Apr 5, 1994	5.63	5.75	5.50	5.75
474	NYSE	TYL	Mon, Apr 4, 1994	5.25	5.50	5.25	5.50
473	NYSE	TYL	Thu, Mar 31, 1994	5.25	5.50	5.25	5.38
472	NYSE	TYL	Wed, Mar 30, 1994	5.63	5.63	5.25	5.38
471	NYSE	TYL	Tue, Mar 29, 1994	5.75	5.88	5.75	5.75
470	NYSE	TYL	Mon, Mar 28, 1994	5.75	6.00	5.75	5.75
469	NYSE	TYL	Fri, Mar 25, 1994	6.00	6.00	5.88	6.00
468	NYSE	TYL	Thu, Mar 24, 1994	6.00	6.13	6.00	6.00
467	NYSE	TYL	Wed, Mar 23, 1994	6.13	6.13	6.00	6.00
466	NYSE	TYL	Tue, Mar 22, 1994	6.13	6.25	6.00	6.00
465	NYSE	TYL	Mon, Mar 21, 1994	6.00	6.13	5.75	6.13
464	NYSE	TYL	Fri, Mar 18, 1994	5.75	6.00	5.75	6.00
463	NYSE	TYL	Thu, Mar 17, 1994	6.00	6.00	5.75	5.88
462	NYSE	TYL	Wed, Mar 16, 1994	6.13	6.13	6.00	6.13
461	NYSE	TYL	Tue, Mar 15, 1994	5.75	6.13	5.75	6.13
460	NYSE	TYL	Mon, Mar 14, 1994	5.63	5.75	5.63	5.75
459	NYSE	TYL	Fri, Mar 11, 1994	5.63	5.88	5.50	5.63
458	NYSE	TYL	Thu, Mar 10, 1994	5.63	5.75	5.63	5.75
457	NYSE	TYL	Wed, Mar 9, 1994	5.63	5.75	5.63	5.63
456	NYSE	TYL	Tue, Mar 8, 1994	5.63	5.63	5.63	5.63
455	NYSE	TYL	Mon, Mar 7, 1994	5.50	5.63	5.38	5.38
454	NYSE	TYL	Fri, Mar 4, 1994	5.13	5.63	5.13	5.63
453	NYSE	TYL	Thu, Mar 3, 1994	5.63	5.63	5.13	5.25
452	NYSE	TYL	Wed, Mar 2, 1994	5.50	5.75	5.50	5.63
451	NYSE	TYL	Tue, Mar 1, 1994	5.88	5.88	5.63	5.63
450	NYSE	TYL	Mon, Feb 28, 1994	5.75	6.00	5.75	5.88
449	NYSE	TYL	Fri, Feb 25, 1994	6.00	6.00	5.88	5.88
448	NYSE	TYL	Thu, Feb 24, 1994	5.75	6.13	5.75	6.13
447	NYSE	TYL	Wed, Feb 23, 1994	5.75	5.75	5.63	5.63
446	NYSE	TYL	Tue, Feb 22, 1994	5.75	5.75	5.63	5.63
445	NYSE	TYL	Fri, Feb 18, 1994	5.88	5.88	5.75	5.75
444	NYSE	TYL	Thu, Feb 17, 1994	5.88	5.88	5.75	5.88
443	NYSE	TYL	Wed, Feb 16, 1994	5.75	5.88	5.75	5.88
442	NYSE	TYL	Tue, Feb 15, 1994	5.88	5.88	5.75	5.75
441	NYSE	TYL	Mon, Feb 14, 1994	5.88	6.00	5.88	5.88
440	NYSE	TYL	Fri, Feb 11, 1994	6.00	6.00	6.00	6.00
439	NYSE	TYL	Thu, Feb 10, 1994	6.00	6.00	5.88	6.00
438	NYSE	TYL	Wed, Feb 9, 1994	6.00	6.00	5.88	6.00
437	NYSE	TYL	Tue, Feb 8, 1994	6.00	6.00	6.00	6.00
436	NYSE	TYL	Mon, Feb 7, 1994	5.75	6.00	5.25	5.88
435	NYSE	TYL	Fri, Feb 4, 1994	5.88	6.00	5.75	5.88
434	NYSE	TYL	Thu, Feb 3, 1994	5.88	6.00	5.88	6.00
433	NYSE	TYL	Wed, Feb 2, 1994	6.13	6.13	6.00	6.00
432	NYSE	TYL	Tue, Feb 1, 1994	6.50	6.50	6.13	6.13
431	NYSE	TYL	Mon, Jan 31, 1994	6.13	6.50	6.13	6.38
430	NYSE	TYL	Fri, Jan 28, 1994	5.50	6.00	5.50	6.00
429	NYSE	TYL	Thu, Jan 27, 1994	5.50	5.50	5.50	5.50
428	NYSE	TYL	Wed, Jan 26, 1994	5.75	5.75	5.50	5.50
427	NYSE	TYL	Tue, Jan 25, 1994	5.75	5.75	5.50	5.75
426	NYSE	TYL	Mon, Jan 24, 1994	5.88	5.88	5.63	5.75
425	NYSE	TYL	Fri, Jan 21, 1994	5.75	5.88	5.63	5.88
424	NYSE	TYL	Thu, Jan 20, 1994	5.50	5.75	5.50	5.75
423	NYSE	TYL	Wed, Jan 19, 1994	5.38	5.38	5.38	5.38
422	NYSE	TYL	Tue, Jan 18, 1994	5.50	5.50	5.38	5.50
421	NYSE	TYL	Mon, Jan 17, 1994	5.38	5.63	5.38	5.38
420	NYSE	TYL	Fri, Jan 14, 1994	5.50	5.50	5.38	5.50
419	NYSE	TYL	Thu, Jan 13, 1994	5.50	5.50	5.38	5.50
418	NYSE	TYL	Wed, Jan 12, 1994	5.38	5.50	5.38	5.50
417	NYSE	TYL	Tue, Jan 11, 1994	5.50	5.50	5.38	5.38
416	NYSE	TYL	Mon, Jan 10, 1994	5.38	5.50	5.38	5.50
415	NYSE	TYL	Fri, Jan 7, 1994	5.13	5.25	5.00	5.25
414	NYSE	TYL	Thu, Jan 6, 1994	5.50	5.50	5.25	5.25
413	NYSE	TYL	Wed, Jan 5, 1994	5.38	5.38	5.25	5.25
412	NYSE	TYL	Tue, Jan 4, 1994	5.50	5.50	5.25	5.25
411	NYSE	TYL	Mon, Jan 3, 1994	5.25	5.50	5.13	5.38
410	NYSE	TYL	Fri, Dec 31, 1993	5.13	5.25	4.88	5.25
409	NYSE	TYL	Thu, Dec 30, 1993	5.00	5.13	5.00	5.13
408	NYSE	TYL	Wed, Dec 29, 1993	5.00	5.13	5.00	5.13
407	NYSE	TYL	Tue, Dec 28, 1993	4.88	5.00	4.88	4.88
406	NYSE	TYL	Mon, Dec 27, 1993	4.88	4.88	4.75	4.75
405	NYSE	TYL	Thu, Dec 23, 1993	4.88	4.88	4.88	4.88
404	NYSE	TYL	Wed, Dec 22, 1993	4.75	4.88	4.63	4.75
403	NYSE	TYL	Tue, Dec 21, 1993	4.88	5.00	4.88	4.88
402	NYSE	TYL	Mon, Dec 20, 1993	4.88	5.00	4.75	4.88
401	NYSE	TYL	Fri, Dec 17, 1993	4.88	4.88	4.63	4.75
400	NYSE	TYL	Thu, Dec 16, 1993	4.75	4.88	4.75	4.88
399	NYSE	TYL	Wed, Dec 15, 1993	4.88	4.88	4.75	4.75
398	NYSE	TYL	Tue, Dec 14, 1993	4.63	4.63	4.63	4.63
397	NYSE	TYL	Mon, Dec 13, 1993	4.88	4.88	4.63	4.75
396	NYSE	TYL	Fri, Dec 10, 1993	4.75	4.88	4.75	4.88
395	NYSE	TYL	Thu, Dec 9, 1993	4.75	4.75	4.63	4.63
394	NYSE	TYL	Wed, Dec 8, 1993	4.75	4.75	4.63	4.75
393	NYSE	TYL	Tue, Dec 7, 1993	4.75	4.75	4.75	4.75
392	NYSE	TYL	Mon, Dec 6, 1993	4.88	4.88	4.63	4.75
391	NYSE	TYL	Fri, Dec 3, 1993	4.63	4.88	4.63	4.88
390	NYSE	TYL	Thu, Dec 2, 1993	4.75	4.75	4.63	4.63
389	NYSE	TYL	Wed, Dec 1, 1993	4.75	4.75	4.75	4.75
388	NYSE	TYL	Tue, Nov 30, 1993	4.75	4.88	4.75	4.75
387	NYSE	TYL	Mon, Nov 29, 1993	4.75	4.75	4.75	4.75
386	NYSE	TYL	Fri, Nov 26, 1993	4.75	4.75	4.75	4.75
385	NYSE	TYL	Wed, Nov 24, 1993	4.88	4.88	4.88	4.88
384	NYSE	TYL	Tue, Nov 23, 1993	4.75	4.75	4.75	4.75
383	NYSE	TYL	Mon, Nov 22, 1993	4.88	4.88	4.75	4.75
382	NYSE	TYL	Fri, Nov 19, 1993	4.75	4.75	4.75	4.75
381	NYSE	TYL	Thu, Nov 18, 1993	5.00	5.00	4.88	4.88
380	NYSE	TYL	Wed, Nov 17, 1993	5.00	5.00	4.88	5.00
379	NYSE	TYL	Tue, Nov 16, 1993	4.88	4.88	4.88	4.88
378	NYSE	TYL	Mon, Nov 15, 1993	5.00	5.00	4.88	5.00
377	NYSE	TYL	Fri, Nov 12, 1993	4.88	4.88	4.88	4.88
376	NYSE	TYL	Thu, Nov 11, 1993	4.88	5.00	4.88	5.00
375	NYSE	TYL	Wed, Nov 10, 1993	4.63	5.00	4.63	5.00
374	NYSE	TYL	Tue, Nov 9, 1993	4.50	4.50	4.50	4.50
373	NYSE	TYL	Mon, Nov 8, 1993	4.50	4.50	4.50	4.50
372	NYSE	TYL	Fri, Nov 5, 1993	4.63	4.63	4.50	4.63
371	NYSE	TYL	Thu, Nov 4, 1993	4.63	4.63	4.63	4.63
370	NYSE	TYL	Wed, Nov 3, 1993	4.75	4.88	4.63	4.63
369	NYSE	TYL	Tue, Nov 2, 1993	4.75	4.88	4.75	4.75
368	NYSE	TYL	Mon, Nov 1, 1993	4.75	4.88	4.75	4.75
367	NYSE	TYL	Fri, Oct 29, 1993	4.75	4.75	4.75	4.75
366	NYSE	TYL	Thu, Oct 28, 1993	4.75	4.75	4.75	4.75
365	NYSE	TYL	Wed, Oct 27, 1993	4.63	4.75	4.63	4.75
364	NYSE	TYL	Tue, Oct 26, 1993	4.75	4.88	4.63	4.63
363	NYSE	TYL	Mon, Oct 25, 1993	4.88	4.88	4.75	4.75
362	NYSE	TYL	Fri, Oct 22, 1993	5.00	5.00	4.88	4.88
361	NYSE	TYL	Thu, Oct 21, 1993	4.88	4.88	4.88	4.88
360	NYSE	TYL	Wed, Oct 20, 1993	4.88	4.88	4.88	4.88
359	NYSE	TYL	Tue, Oct 19, 1993	4.75	4.75	4.75	4.75
358	NYSE	TYL	Mon, Oct 18, 1993	4.75	4.75	4.75	4.75
357	NYSE	TYL	Fri, Oct 15, 1993	4.88	4.88	4.88	4.88
356	NYSE	TYL	Thu, Oct 14, 1993	4.88	4.88	4.75	4.75
355	NYSE	TYL	Wed, Oct 13, 1993	5.00	5.00	5.00	5.00
354	NYSE	TYL	Tue, Oct 12, 1993	4.63	4.88	4.63	4.88
353	NYSE	TYL	Mon, Oct 11, 1993	4.63	4.75	4.63	4.75
352	NYSE	TYL	Fri, Oct 8, 1993	4.75	4.75	4.63	4.63
351	NYSE	TYL	Thu, Oct 7, 1993	4.63	4.75	4.63	4.63
350	NYSE	TYL	Wed, Oct 6, 1993	4.63	4.63	4.63	4.63
349	NYSE	TYL	Tue, Oct 5, 1993	4.50	4.75	4.50	4.75
348	NYSE	TYL	Mon, Oct 4, 1993	4.63	4.63	4.63	4.63
347	NYSE	TYL	Fri, Oct 1, 1993	4.50	4.50	4.50	4.50
346	NYSE	TYL	Thu, Sep 30, 1993	4.38	4.63	4.38	4.63
345	NYSE	TYL	Wed, Sep 29, 1993	4.50	4.50	4.50	4.50
344	NYSE	TYL	Tue, Sep 28, 1993	4.25	4.50	4.25	4.50
343	NYSE	TYL	Mon, Sep 27, 1993	4.38	4.38	4.38	4.38
342	NYSE	TYL	Fri, Sep 24, 1993	4.38	4.38	4.38	4.38
341	NYSE	TYL	Thu, Sep 23, 1993	4.38	4.38	4.38	4.38
340	NYSE	TYL	Wed, Sep 22, 1993	4.38	4.50	4.38	4.50
339	NYSE	TYL	Tue, Sep 21, 1993	4.50	4.50	4.38	4.38
338	NYSE	TYL	Mon, Sep 20, 1993	4.50	4.63	4.38	4.50
337	NYSE	TYL	Fri, Sep 17, 1993	4.50	4.50	4.38	4.50
336	NYSE	TYL	Thu, Sep 16, 1993	4.63	4.63	4.50	4.50
335	NYSE	TYL	Wed, Sep 15, 1993	4.63	4.63	4.63	4.63
334	NYSE	TYL	Tue, Sep 14, 1993	4.75	4.75	4.63	4.63
333	NYSE	TYL	Mon, Sep 13, 1993	4.88	4.88	4.75	4.75
332	NYSE	TYL	Thu, Sep 9, 1993	4.88	4.88	4.88	4.88
331	NYSE	TYL	Wed, Sep 8, 1993	4.88	4.88	4.88	4.88
330	NYSE	TYL	Tue, Sep 7, 1993	4.88	4.88	4.88	4.88
329	NYSE	TYL	Fri, Sep 3, 1993	4.88	5.00	4.88	5.00
328	NYSE	TYL	Wed, Sep 1, 1993	4.88	5.00	4.88	5.00
327	NYSE	TYL	Tue, Aug 31, 1993	4.88	5.00	4.88	5.00
326	NYSE	TYL	Mon, Aug 30, 1993	5.00	5.00	4.88	4.88
325	NYSE	TYL	Fri, Aug 27, 1993	5.00	5.00	4.88	4.88
324	NYSE	TYL	Thu, Aug 26, 1993	5.00	5.00	4.88	4.88
323	NYSE	TYL	Wed, Aug 25, 1993	4.88	5.00	4.88	4.88
322	NYSE	TYL	Tue, Aug 24, 1993	4.88	4.88	4.88	4.88
321	NYSE	TYL	Mon, Aug 23, 1993	4.88	5.00	4.75	4.75
320	NYSE	TYL	Fri, Aug 20, 1993	4.88	5.00	4.88	5.00
319	NYSE	TYL	Wed, Aug 18, 1993	4.88	4.88	4.88	4.88
318	NYSE	TYL	Tue, Aug 17, 1993	4.88	4.88	4.88	4.88
317	NYSE	TYL	Mon, Aug 16, 1993	4.88	4.88	4.88	4.88
316	NYSE	TYL	Fri, Aug 13, 1993	4.88	5.00	4.88	5.00
315	NYSE	TYL	Thu, Aug 12, 1993	4.88	4.88	4.88	4.88
314	NYSE	TYL	Wed, Aug 11, 1993	4.88	4.88	4.88	4.88
313	NYSE	TYL	Tue, Aug 10, 1993	4.88	4.88	4.88	4.88
312	NYSE	TYL	Mon, Aug 9, 1993	5.00	5.00	4.88	4.88
311	NYSE	TYL	Fri, Aug 6, 1993	5.13	5.13	4.88	5.00
310	NYSE	TYL	Thu, Aug 5, 1993	5.00	5.00	5.00	5.00
309	NYSE	TYL	Wed, Aug 4, 1993	5.00	5.00	4.88	5.00
308	NYSE	TYL	Tue, Aug 3, 1993	5.00	5.13	5.00	5.00
307	NYSE	TYL	Mon, Aug 2, 1993	5.00	5.13	5.00	5.13
306	NYSE	TYL	Fri, Jul 30, 1993	5.13	5.13	5.00	5.00
305	NYSE	TYL	Thu, Jul 29, 1993	5.00	5.13	5.00	5.00
304	NYSE	TYL	Wed, Jul 28, 1993	5.13	5.25	5.13	5.13
303	NYSE	TYL	Tue, Jul 27, 1993	5.13	5.13	5.00	5.00
302	NYSE	TYL	Mon, Jul 26, 1993	5.13	5.13	5.13	5.13
301	NYSE	TYL	Fri, Jul 23, 1993	5.00	5.00	5.00	5.00
300	NYSE	TYL	Thu, Jul 22, 1993	5.13	5.25	5.00	5.00
299	NYSE	TYL	Wed, Jul 21, 1993	5.13	5.25	5.13	5.13
298	NYSE	TYL	Tue, Jul 20, 1993	5.25	5.25	5.13	5.13
297	NYSE	TYL	Mon, Jul 19, 1993	5.25	5.25	5.13	5.25
296	NYSE	TYL	Fri, Jul 16, 1993	5.13	5.25	5.13	5.25
295	NYSE	TYL	Thu, Jul 15, 1993	5.00	5.13	5.00	5.13
294	NYSE	TYL	Wed, Jul 14, 1993	5.13	5.13	5.13	5.13
293	NYSE	TYL	Tue, Jul 13, 1993	5.13	5.13	5.13	5.13
292	NYSE	TYL	Mon, Jul 12, 1993	5.13	5.13	5.13	5.13
291	NYSE	TYL	Fri, Jul 9, 1993	5.13	5.13	5.00	5.00
290	NYSE	TYL	Thu, Jul 8, 1993	5.13	5.13	5.00	5.13
289	NYSE	TYL	Wed, Jul 7, 1993	5.13	5.13	5.00	5.00
288	NYSE	TYL	Tue, Jul 6, 1993	5.13	5.13	5.00	5.13
287	NYSE	TYL	Fri, Jul 2, 1993	5.13	5.25	5.00	5.13
286	NYSE	TYL	Thu, Jul 1, 1993	5.13	5.13	5.00	5.00
285	NYSE	TYL	Wed, Jun 30, 1993	5.13	5.13	5.00	5.00
284	NYSE	TYL	Tue, Jun 29, 1993	4.88	5.00	4.88	5.00
283	NYSE	TYL	Mon, Jun 28, 1993	4.88	5.00	4.75	4.88
282	NYSE	TYL	Fri, Jun 25, 1993	4.75	4.75	4.75	4.75
281	NYSE	TYL	Thu, Jun 24, 1993	4.88	4.88	4.75	4.75
280	NYSE	TYL	Wed, Jun 23, 1993	4.75	4.88	4.75	4.75
279	NYSE	TYL	Tue, Jun 22, 1993	4.75	4.88	4.75	4.88
278	NYSE	TYL	Mon, Jun 21, 1993	5.00	5.00	4.88	4.88
277	NYSE	TYL	Fri, Jun 18, 1993	5.00	5.00	4.88	4.88
276	NYSE	TYL	Thu, Jun 17, 1993	4.88	4.88	4.88	4.88
275	NYSE	TYL	Wed, Jun 16, 1993	4.88	5.00	4.88	4.88
274	NYSE	TYL	Tue, Jun 15, 1993	4.88	5.00	4.88	5.00
273	NYSE	TYL	Mon, Jun 14, 1993	5.00	5.00	4.88	5.00
272	NYSE	TYL	Fri, Jun 11, 1993	5.00	5.00	4.88	4.88
271	NYSE	TYL	Thu, Jun 10, 1993	4.88	4.88	4.88	4.88
270	NYSE	TYL	Wed, Jun 9, 1993	4.88	5.00	4.88	5.00
269	NYSE	TYL	Tue, Jun 8, 1993	4.75	4.88	4.75	4.88
268	NYSE	TYL	Mon, Jun 7, 1993	5.00	5.00	4.88	4.88
267	NYSE	TYL	Fri, Jun 4, 1993	4.88	5.00	4.88	4.88
266	NYSE	TYL	Thu, Jun 3, 1993	4.88	5.00	4.88	5.00
265	NYSE	TYL	Wed, Jun 2, 1993	4.88	5.00	4.88	5.00
264	NYSE	TYL	Tue, Jun 1, 1993	5.00	5.00	4.88	5.00
263	NYSE	TYL	Fri, May 28, 1993	4.88	5.00	4.88	5.00
262	NYSE	TYL	Thu, May 27, 1993	4.88	5.00	4.88	5.00
261	NYSE	TYL	Wed, May 26, 1993	4.88	4.88	4.88	4.88
260	NYSE	TYL	Tue, May 25, 1993	4.88	4.88	4.88	4.88
259	NYSE	TYL	Mon, May 24, 1993	5.00	5.00	5.00	5.00
258	NYSE	TYL	Fri, May 21, 1993	4.75	5.00	4.75	4.88
257	NYSE	TYL	Thu, May 20, 1993	4.88	4.88	4.75	4.75
256	NYSE	TYL	Tue, May 18, 1993	5.00	5.00	4.75	4.88
255	NYSE	TYL	Mon, May 17, 1993	5.00	5.00	4.75	4.75
254	NYSE	TYL	Fri, May 14, 1993	4.88	5.00	4.88	4.88
253	NYSE	TYL	Thu, May 13, 1993	4.75	4.75	4.75	4.75
252	NYSE	TYL	Wed, May 12, 1993	4.88	4.88	4.88	4.88
251	NYSE	TYL	Tue, May 11, 1993	4.88	4.88	4.88	4.88
250	NYSE	TYL	Mon, May 10, 1993	4.88	4.88	4.88	4.88
249	NYSE	TYL	Fri, May 7, 1993	4.88	5.00	4.88	4.88
248	NYSE	TYL	Thu, May 6, 1993	4.88	4.88	4.88	4.88
247	NYSE	TYL	Wed, May 5, 1993	5.00	5.00	4.88	4.88
246	NYSE	TYL	Tue, May 4, 1993	5.00	5.00	4.88	4.88
245	NYSE	TYL	Mon, May 3, 1993	5.00	5.00	5.00	5.00
244	NYSE	TYL	Thu, Apr 29, 1993	4.75	4.88	4.75	4.88
243	NYSE	TYL	Wed, Apr 28, 1993	4.88	4.88	4.88	4.88
242	NYSE	TYL	Tue, Apr 27, 1993	4.88	4.88	4.88	4.88
241	NYSE	TYL	Mon, Apr 26, 1993	5.00	5.00	4.88	4.88
240	NYSE	TYL	Fri, Apr 23, 1993	5.00	5.13	4.88	5.00
239	NYSE	TYL	Thu, Apr 22, 1993	5.00	5.13	5.00	5.00
238	NYSE	TYL	Wed, Apr 21, 1993	5.13	5.25	5.00	5.00
237	NYSE	TYL	Tue, Apr 20, 1993	5.13	5.13	5.13	5.13
236	NYSE	TYL	Mon, Apr 19, 1993	5.13	5.25	5.13	5.25
235	NYSE	TYL	Fri, Apr 16, 1993	5.00	5.25	5.00	5.25
234	NYSE	TYL	Thu, Apr 15, 1993	5.13	5.13	5.13	5.13
233	NYSE	TYL	Wed, Apr 14, 1993	5.13	5.13	5.13	5.13
232	NYSE	TYL	Tue, Apr 13, 1993	5.13	5.25	5.13	5.25
231	NYSE	TYL	Mon, Apr 12, 1993	5.13	5.13	5.13	5.13
230	NYSE	TYL	Thu, Apr 8, 1993	5.13	5.25	5.13	5.25
229	NYSE	TYL	Wed, Apr 7, 1993	5.13	5.25	5.13	5.25
228	NYSE	TYL	Tue, Apr 6, 1993	5.13	5.25	5.13	5.25
227	NYSE	TYL	Mon, Apr 5, 1993	5.13	5.13	5.00	5.13
226	NYSE	TYL	Fri, Apr 2, 1993	5.00	5.00	5.00	5.00
225	NYSE	TYL	Thu, Apr 1, 1993	5.13	5.13	5.13	5.13
224	NYSE	TYL	Wed, Mar 31, 1993	5.13	5.25	5.00	5.25
223	NYSE	TYL	Tue, Mar 30, 1993	5.13	5.13	5.00	5.00
222	NYSE	TYL	Mon, Mar 29, 1993	5.13	5.25	5.13	5.25
221	NYSE	TYL	Fri, Mar 26, 1993	5.13	5.25	5.13	5.25
220	NYSE	TYL	Thu, Mar 25, 1993	5.00	5.13	5.00	5.13
219	NYSE	TYL	Wed, Mar 24, 1993	5.13	5.13	5.00	5.13
218	NYSE	TYL	Tue, Mar 23, 1993	5.00	5.13	5.00	5.00
217	NYSE	TYL	Mon, Mar 22, 1993	5.13	5.13	5.13	5.13
216	NYSE	TYL	Fri, Mar 19, 1993	5.00	5.13	5.00	5.00
215	NYSE	TYL	Thu, Mar 18, 1993	5.00	5.13	5.00	5.13
214	NYSE	TYL	Wed, Mar 17, 1993	4.88	5.00	4.88	5.00
213	NYSE	TYL	Tue, Mar 16, 1993	4.88	5.00	4.75	5.00
212	NYSE	TYL	Mon, Mar 15, 1993	5.00	5.00	4.75	4.75
211	NYSE	TYL	Fri, Mar 12, 1993	4.88	4.88	4.75	4.88
210	NYSE	TYL	Thu, Mar 11, 1993	4.88	4.88	4.75	4.75
209	NYSE	TYL	Wed, Mar 10, 1993	4.88	4.88	4.88	4.88
208	NYSE	TYL	Tue, Mar 9, 1993	4.88	5.00	4.88	5.00
207	NYSE	TYL	Mon, Mar 8, 1993	5.13	5.13	4.88	4.88
206	NYSE	TYL	Fri, Mar 5, 1993	5.00	5.13	5.00	5.00
205	NYSE	TYL	Thu, Mar 4, 1993	5.00	5.13	5.00	5.13
204	NYSE	TYL	Wed, Mar 3, 1993	5.00	5.13	5.00	5.00
203	NYSE	TYL	Tue, Mar 2, 1993	5.13	5.13	4.88	4.88
202	NYSE	TYL	Mon, Mar 1, 1993	5.00	5.00	5.00	5.00
201	NYSE	TYL	Fri, Feb 26, 1993	5.00	5.13	5.00	5.13
200	NYSE	TYL	Thu, Feb 25, 1993	5.00	5.00	5.00	5.00
199	NYSE	TYL	Wed, Feb 24, 1993	5.00	5.13	5.00	5.00
198	NYSE	TYL	Tue, Feb 23, 1993	5.00	5.13	5.00	5.13
197	NYSE	TYL	Mon, Feb 22, 1993	5.25	5.25	5.00	5.13
196	NYSE	TYL	Fri, Feb 19, 1993	5.13	5.13	5.00	5.13
195	NYSE	TYL	Thu, Feb 18, 1993	4.88	5.13	4.88	5.00
194	NYSE	TYL	Wed, Feb 17, 1993	4.88	5.00	4.88	4.88
193	NYSE	TYL	Tue, Feb 16, 1993	5.00	5.00	4.88	4.88
192	NYSE	TYL	Fri, Feb 12, 1993	5.13	5.13	5.00	5.00
191	NYSE	TYL	Thu, Feb 11, 1993	5.00	5.13	5.00	5.13
190	NYSE	TYL	Wed, Feb 10, 1993	5.13	5.13	5.00	5.00
189	NYSE	TYL	Tue, Feb 9, 1993	4.88	5.13	4.88	5.13
188	NYSE	TYL	Mon, Feb 8, 1993	5.00	5.00	4.75	4.88
187	NYSE	TYL	Fri, Feb 5, 1993	5.00	5.00	4.88	4.88
186	NYSE	TYL	Thu, Feb 4, 1993	5.00	5.00	5.00	5.00
185	NYSE	TYL	Wed, Feb 3, 1993	5.00	5.13	5.00	5.00
184	NYSE	TYL	Tue, Feb 2, 1993	5.00	5.13	5.00	5.13
183	NYSE	TYL	Mon, Feb 1, 1993	4.88	5.13	4.88	5.00
182	NYSE	TYL	Fri, Jan 29, 1993	5.13	5.13	4.88	4.88
181	NYSE	TYL	Thu, Jan 28, 1993	5.13	5.13	5.00	5.00
180	NYSE	TYL	Wed, Jan 27, 1993	5.00	5.13	4.88	5.13
179	NYSE	TYL	Tue, Jan 26, 1993	5.00	5.25	5.00	5.25
178	NYSE	TYL	Mon, Jan 25, 1993	5.13	5.13	4.88	4.88
177	NYSE	TYL	Thu, Jan 21, 1993	4.88	5.00	4.88	5.00
176	NYSE	TYL	Wed, Jan 20, 1993	5.13	5.13	4.75	5.00
175	NYSE	TYL	Tue, Jan 19, 1993	4.75	5.00	4.75	5.00
174	NYSE	TYL	Mon, Jan 18, 1993	5.25	5.25	4.75	4.75
173	NYSE	TYL	Fri, Jan 15, 1993	4.63	5.13	4.63	5.13
172	NYSE	TYL	Thu, Jan 14, 1993	4.75	4.75	4.63	4.75
171	NYSE	TYL	Wed, Jan 13, 1993	4.50	4.63	4.50	4.63
170	NYSE	TYL	Tue, Jan 12, 1993	4.75	4.75	4.63	4.63
169	NYSE	TYL	Mon, Jan 11, 1993	4.50	4.75	4.50	4.63
168	NYSE	TYL	Fri, Jan 8, 1993	4.63	4.63	4.50	4.50
167	NYSE	TYL	Thu, Jan 7, 1993	4.63	4.63	4.50	4.50
166	NYSE	TYL	Wed, Jan 6, 1993	4.63	4.63	4.50	4.63
165	NYSE	TYL	Tue, Jan 5, 1993	4.50	4.50	4.50	4.50
164	NYSE	TYL	Mon, Jan 4, 1993	4.50	4.50	4.50	4.50
163	NYSE	TYL	Thu, Dec 31, 1992	4.50	4.63	4.50	4.63
162	NYSE	TYL	Wed, Dec 30, 1992	4.50	4.63	4.50	4.50
161	NYSE	TYL	Tue, Dec 29, 1992	4.50	4.50	4.50	4.50
160	NYSE	TYL	Mon, Dec 28, 1992	4.50	4.50	4.50	4.50
159	NYSE	TYL	Thu, Dec 24, 1992	4.50	4.50	4.50	4.50
158	NYSE	TYL	Tue, Dec 22, 1992	4.50	4.63	4.50	4.63
157	NYSE	TYL	Mon, Dec 21, 1992	4.75	4.75	4.38	4.63
156	NYSE	TYL	Fri, Dec 18, 1992	4.75	5.00	4.75	4.88
155	NYSE	TYL	Thu, Dec 17, 1992	4.50	4.63	4.50	4.63
154	NYSE	TYL	Wed, Dec 16, 1992	4.63	4.63	4.63	4.63
153	NYSE	TYL	Tue, Dec 15, 1992	4.63	4.75	4.63	4.63
152	NYSE	TYL	Mon, Dec 14, 1992	4.50	4.63	4.50	4.63
151	NYSE	TYL	Fri, Dec 11, 1992	4.50	4.50	4.50	4.50
150	NYSE	TYL	Thu, Dec 10, 1992	4.50	4.50	4.50	4.50
149	NYSE	TYL	Wed, Dec 9, 1992	4.63	4.63	4.50	4.50
148	NYSE	TYL	Tue, Dec 8, 1992	4.50	4.63	4.50	4.63
147	NYSE	TYL	Mon, Dec 7, 1992	4.50	4.75	4.38	4.63
146	NYSE	TYL	Fri, Dec 4, 1992	4.38	4.50	4.25	4.38
145	NYSE	TYL	Thu, Dec 3, 1992	4.38	4.50	4.38	4.50
144	NYSE	TYL	Wed, Dec 2, 1992	4.50	4.63	4.38	4.38
143	NYSE	TYL	Tue, Dec 1, 1992	4.50	4.50	4.38	4.38
142	NYSE	TYL	Mon, Nov 30, 1992	4.50	4.63	4.50	4.63
141	NYSE	TYL	Fri, Nov 27, 1992	4.50	4.50	4.50	4.50
140	NYSE	TYL	Wed, Nov 25, 1992	4.50	4.63	4.50	4.50
139	NYSE	TYL	Tue, Nov 24, 1992	4.25	4.50	4.25	4.38
138	NYSE	TYL	Mon, Nov 23, 1992	4.25	4.38	4.25	4.25
137	NYSE	TYL	Fri, Nov 20, 1992	4.13	4.13	4.00	4.13
136	NYSE	TYL	Thu, Nov 19, 1992	4.25	4.25	4.00	4.13
135	NYSE	TYL	Wed, Nov 18, 1992	4.25	4.25	4.00	4.13
134	NYSE	TYL	Tue, Nov 17, 1992	4.25	4.25	4.13	4.13
133	NYSE	TYL	Mon, Nov 16, 1992	4.25	4.38	4.13	4.13
132	NYSE	TYL	Fri, Nov 13, 1992	4.13	4.13	4.13	4.13
131	NYSE	TYL	Thu, Nov 12, 1992	4.25	4.25	4.25	4.25
130	NYSE	TYL	Wed, Nov 11, 1992	4.00	4.13	3.88	4.13
129	NYSE	TYL	Tue, Nov 10, 1992	4.25	4.25	4.00	4.00
128	NYSE	TYL	Mon, Nov 9, 1992	4.13	4.25	4.13	4.25
127	NYSE	TYL	Fri, Nov 6, 1992	4.13	4.25	4.13	4.13
126	NYSE	TYL	Thu, Nov 5, 1992	4.13	4.13	3.75	3.88
125	NYSE	TYL	Wed, Nov 4, 1992	4.25	4.25	4.13	4.13
124	NYSE	TYL	Tue, Nov 3, 1992	4.00	4.00	4.00	4.00
123	NYSE	TYL	Mon, Nov 2, 1992	4.00	4.00	4.00	4.00
122	NYSE	TYL	Fri, Oct 30, 1992	4.13	4.13	4.13	4.13
121	NYSE	TYL	Thu, Oct 29, 1992	4.13	4.13	4.00	4.00
120	NYSE	TYL	Wed, Oct 28, 1992	4.13	4.25	4.13	4.13
119	NYSE	TYL	Tue, Oct 27, 1992	4.25	4.25	4.13	4.13
118	NYSE	TYL	Mon, Oct 26, 1992	4.25	4.25	4.25	4.25
117	NYSE	TYL	Fri, Oct 23, 1992	4.38	4.50	4.25	4.25
116	NYSE	TYL	Thu, Oct 22, 1992	4.25	4.25	4.25	4.25
115	NYSE	TYL	Wed, Oct 21, 1992	4.25	4.25	4.25	4.25
114	NYSE	TYL	Tue, Oct 20, 1992	4.38	4.38	4.25	4.25
113	NYSE	TYL	Mon, Oct 19, 1992	4.25	4.25	4.25	4.25
112	NYSE	TYL	Fri, Oct 16, 1992	4.25	4.38	4.25	4.25
111	NYSE	TYL	Thu, Oct 15, 1992	4.25	4.25	4.25	4.25
110	NYSE	TYL	Tue, Oct 13, 1992	4.50	4.50	4.38	4.38
109	NYSE	TYL	Mon, Oct 12, 1992	4.50	4.50	4.38	4.50
108	NYSE	TYL	Fri, Oct 9, 1992	4.50	4.50	4.38	4.50
107	NYSE	TYL	Thu, Oct 8, 1992	4.50	4.50	4.50	4.50
106	NYSE	TYL	Wed, Oct 7, 1992	4.50	4.63	4.50	4.50
105	NYSE	TYL	Tue, Oct 6, 1992	4.63	4.63	4.50	4.50
104	NYSE	TYL	Mon, Oct 5, 1992	4.63	4.63	4.50	4.63
103	NYSE	TYL	Fri, Oct 2, 1992	4.63	4.63	4.63	4.63
102	NYSE	TYL	Thu, Oct 1, 1992	4.63	4.63	4.63	4.63
101	NYSE	TYL	Wed, Sep 30, 1992	4.75	4.88	4.75	4.75
100	NYSE	TYL	Tue, Sep 29, 1992	4.75	4.75	4.75	4.75
99	NYSE	TYL	Mon, Sep 28, 1992	4.75	4.88	4.75	4.75
98	NYSE	TYL	Fri, Sep 25, 1992	4.88	4.88	4.75	4.88
97	NYSE	TYL	Thu, Sep 24, 1992	4.88	4.88	4.88	4.88
96	NYSE	TYL	Wed, Sep 23, 1992	4.88	4.88	4.88	4.88
95	NYSE	TYL	Tue, Sep 22, 1992	4.94	4.94	4.88	4.88
94	NYSE	TYL	Mon, Sep 21, 1992	4.88	5.00	4.75	5.00
93	NYSE	TYL	Fri, Sep 18, 1992	5.00	5.00	4.88	5.00
92	NYSE	TYL	Thu, Sep 17, 1992	4.88	4.88	4.75	4.88
91	NYSE	TYL	Wed, Sep 16, 1992	4.88	4.88	4.63	4.88
90	NYSE	TYL	Tue, Sep 15, 1992	4.88	4.88	4.88	4.88
89	NYSE	TYL	Mon, Sep 14, 1992	4.88	5.00	4.88	4.88
88	NYSE	TYL	Fri, Sep 11, 1992	5.00	5.13	4.88	4.88
87	NYSE	TYL	Thu, Sep 10, 1992	4.88	5.00	4.88	4.88
86	NYSE	TYL	Wed, Sep 9, 1992	4.75	4.88	4.75	4.88
85	NYSE	TYL	Tue, Sep 8, 1992	5.00	5.00	4.75	4.75
84	NYSE	TYL	Fri, Sep 4, 1992	4.63	4.88	4.63	4.88
83	NYSE	TYL	Thu, Sep 3, 1992	4.63	4.75	4.63	4.63
82	NYSE	TYL	Wed, Sep 2, 1992	4.63	4.75	4.50	4.50
81	NYSE	TYL	Tue, Sep 1, 1992	4.75	4.75	4.75	4.75
80	NYSE	TYL	Mon, Aug 31, 1992	4.75	4.88	4.75	4.75
79	NYSE	TYL	Fri, Aug 28, 1992	4.75	4.75	4.75	4.75
78	NYSE	TYL	Thu, Aug 27, 1992	4.75	4.88	4.75	4.75
77	NYSE	TYL	Wed, Aug 26, 1992	4.63	4.63	4.63	4.63
76	NYSE	TYL	Tue, Aug 25, 1992	4.50	4.63	4.50	4.50
75	NYSE	TYL	Mon, Aug 24, 1992	4.63	4.63	4.50	4.50
74	NYSE	TYL	Fri, Aug 21, 1992	4.88	4.88	4.63	4.63
73	NYSE	TYL	Thu, Aug 20, 1992	5.13	5.13	4.63	4.88
72	NYSE	TYL	Wed, Aug 19, 1992	4.88	5.00	4.88	5.00
71	NYSE	TYL	Tue, Aug 18, 1992	4.50	4.75	4.50	4.75
70	NYSE	TYL	Mon, Aug 17, 1992	4.38	4.63	4.38	4.50
69	NYSE	TYL	Fri, Aug 14, 1992	4.25	4.38	4.25	4.38
68	NYSE	TYL	Thu, Aug 13, 1992	4.25	4.38	4.25	4.25
67	NYSE	TYL	Wed, Aug 12, 1992	4.25	4.25	4.25	4.25
66	NYSE	TYL	Tue, Aug 11, 1992	4.25	4.38	4.25	4.38
65	NYSE	TYL	Mon, Aug 10, 1992	4.25	4.25	4.25	4.25
64	NYSE	TYL	Fri, Aug 7, 1992	4.38	4.38	4.25	4.25
63	NYSE	TYL	Thu, Aug 6, 1992	4.38	4.38	4.38	4.38
62	NYSE	TYL	Wed, Aug 5, 1992	4.38	4.50	4.38	4.50
61	NYSE	TYL	Tue, Aug 4, 1992	4.38	4.38	4.25	4.25
60	NYSE	TYL	Mon, Aug 3, 1992	4.38	4.50	4.38	4.50
59	NYSE	TYL	Fri, Jul 31, 1992	4.50	4.50	4.25	4.25
58	NYSE	TYL	Thu, Jul 30, 1992	4.50	4.63	4.50	4.50
57	NYSE	TYL	Wed, Jul 29, 1992	4.63	4.63	4.50	4.50
56	NYSE	TYL	Tue, Jul 28, 1992	4.50	4.63	4.50	4.63
55	NYSE	TYL	Mon, Jul 27, 1992	4.38	4.38	4.38	4.38
54	NYSE	TYL	Fri, Jul 24, 1992	4.38	4.50	4.13	4.50
53	NYSE	TYL	Thu, Jul 23, 1992	4.38	4.38	4.25	4.25
52	NYSE	TYL	Wed, Jul 22, 1992	4.38	4.38	4.25	4.25
51	NYSE	TYL	Tue, Jul 21, 1992	4.38	4.38	4.13	4.25
50	NYSE	TYL	Mon, Jul 20, 1992	4.50	4.50	4.25	4.25
49	NYSE	TYL	Fri, Jul 17, 1992	4.50	4.50	4.38	4.38
48	NYSE	TYL	Thu, Jul 16, 1992	4.63	4.63	4.50	4.50
47	NYSE	TYL	Wed, Jul 15, 1992	4.38	4.63	4.38	4.63
46	NYSE	TYL	Tue, Jul 14, 1992	4.25	4.38	4.25	4.25
45	NYSE	TYL	Mon, Jul 13, 1992	4.25	4.25	4.25	4.25
44	NYSE	TYL	Fri, Jul 10, 1992	4.50	4.50	4.25	4.38
43	NYSE	TYL	Thu, Jul 9, 1992	4.50	4.50	4.50	4.50
42	NYSE	TYL	Wed, Jul 8, 1992	4.50	4.50	4.50	4.50
41	NYSE	TYL	Tue, Jul 7, 1992	4.50	4.50	4.50	4.50
40	NYSE	TYL	Mon, Jul 6, 1992	4.63	4.63	4.50	4.50
39	NYSE	TYL	Thu, Jul 2, 1992	4.50	4.63	4.50	4.50
38	NYSE	TYL	Wed, Jul 1, 1992	4.63	4.63	4.63	4.63
37	NYSE	TYL	Tue, Jun 30, 1992	4.63	4.75	4.50	4.75
36	NYSE	TYL	Mon, Jun 29, 1992	4.50	4.63	4.38	4.50
35	NYSE	TYL	Fri, Jun 26, 1992	4.50	4.63	4.50	4.63
34	NYSE	TYL	Thu, Jun 25, 1992	4.50	4.75	4.50	4.63
33	NYSE	TYL	Wed, Jun 24, 1992	4.50	4.50	4.38	4.38
32	NYSE	TYL	Tue, Jun 23, 1992	4.50	4.63	4.50	4.63
31	NYSE	TYL	Mon, Jun 22, 1992	4.63	4.75	4.50	4.50
30	NYSE	TYL	Fri, Jun 19, 1992	4.50	4.75	4.50	4.63
29	NYSE	TYL	Thu, Jun 18, 1992	4.50	4.50	4.50	4.50
28	NYSE	TYL	Wed, Jun 17, 1992	4.63	4.63	4.50	4.50
27	NYSE	TYL	Tue, Jun 16, 1992	4.63	4.63	4.63	4.63
26	NYSE	TYL	Mon, Jun 15, 1992	4.63	4.75	4.63	4.75
25	NYSE	TYL	Fri, Jun 12, 1992	4.63	4.75	4.63	4.63
24	NYSE	TYL	Thu, Jun 11, 1992	4.75	4.75	4.75	4.75
23	NYSE	TYL	Wed, Jun 10, 1992	4.88	4.88	4.75	4.88
22	NYSE	TYL	Tue, Jun 9, 1992	4.75	4.88	4.75	4.88
21	NYSE	TYL	Mon, Jun 8, 1992	4.88	4.88	4.75	4.88
20	NYSE	TYL	Thu, Jun 4, 1992	4.88	4.88	4.88	4.88
19	NYSE	TYL	Wed, Jun 3, 1992	4.88	5.00	4.88	4.88
18	NYSE	TYL	Tue, Jun 2, 1992	4.75	4.75	4.75	4.75
17	NYSE	TYL	Mon, Jun 1, 1992	4.88	4.88	4.75	4.75
16	NYSE	TYL	Fri, May 29, 1992	4.88	5.00	4.88	5.00
15	NYSE	TYL	Thu, May 28, 1992	4.88	5.00	4.88	4.88
14	NYSE	TYL	Wed, May 27, 1992	4.88	5.00	4.88	5.00
13	NYSE	TYL	Tue, May 26, 1992	5.00	5.00	4.88	4.88
12	NYSE	TYL	Fri, May 22, 1992	5.00	5.00	4.88	4.88
11	NYSE	TYL	Thu, May 21, 1992	4.75	5.00	4.75	5.00
10	NYSE	TYL	Wed, May 20, 1992	4.75	4.88	4.75	4.88
9	NYSE	TYL	Tue, May 19, 1992	5.00	5.00	4.75	4.75
8	NYSE	TYL	Mon, May 18, 1992	5.00	5.13	5.00	5.13
7	NYSE	TYL	Fri, May 15, 1992	4.88	5.00	4.88	5.00
6	NYSE	TYL	Thu, May 14, 1992	5.00	5.13	4.88	4.88
5	NYSE	TYL	Wed, May 13, 1992	5.00	5.13	5.00	5.00
4	NYSE	TYL	Tue, May 12, 1992	5.25	5.25	5.00	5.00
3	NYSE	TYL	Mon, May 11, 1992	5.13	5.13	5.00	5.13
2	NYSE	TYL	Fri, May 8, 1992	5.13	5.13	5.00	5.13
1	NYSE	TYL	Thu, May 7, 1992	5.25	5.25	5.25	5.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Tyler Technologies Inc NYSE:TYL 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