Liberty All Star Equity Fund NYSE:USA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	USA	Thu, Jan 19, 2023	6.08	6.14	5.97	6.02
7999	NYSE	USA	Wed, Jan 18, 2023	6.41	6.44	6.24	6.09
7998	NYSE	USA	Tue, Jan 17, 2023	6.27	6.41	6.23	6.38
7997	NYSE	USA	Fri, Jan 13, 2023	6.17	6.22	6.15	6.22
7996	NYSE	USA	Thu, Jan 12, 2023	6.19	6.22	6.13	6.18
7995	NYSE	USA	Wed, Jan 11, 2023	6.09	6.17	6.08	6.17
7994	NYSE	USA	Tue, Jan 10, 2023	6.00	6.05	5.97	6.05
7993	NYSE	USA	Mon, Jan 9, 2023	5.99	6.04	5.93	5.97
7992	NYSE	USA	Fri, Jan 6, 2023	5.85	5.95	5.81	5.95
7991	NYSE	USA	Thu, Jan 5, 2023	5.87	5.87	5.78	5.80
7990	NYSE	USA	Wed, Jan 4, 2023	5.85	5.92	5.79	5.87
7989	NYSE	USA	Tue, Jan 3, 2023	5.79	5.83	5.72	5.80
7988	NYSE	USA	Fri, Dec 30, 2022	5.65	5.71	5.59	5.70
7987	NYSE	USA	Thu, Dec 29, 2022	5.65	5.74	5.65	5.66
7986	NYSE	USA	Wed, Dec 28, 2022	5.76	5.78	5.61	5.62
7985	NYSE	USA	Tue, Dec 27, 2022	5.85	5.85	5.70	5.72
7984	NYSE	USA	Fri, Dec 23, 2022	5.83	5.87	5.79	5.85
7983	NYSE	USA	Thu, Dec 22, 2022	5.82	5.83	5.70	5.81
7982	NYSE	USA	Wed, Dec 21, 2022	5.87	5.90	5.82	5.83
7981	NYSE	USA	Tue, Dec 20, 2022	5.78	5.87	5.78	5.81
7980	NYSE	USA	Mon, Dec 19, 2022	5.91	5.93	5.77	5.82
7979	NYSE	USA	Fri, Dec 16, 2022	5.90	5.93	5.83	5.88
7978	NYSE	USA	Thu, Dec 15, 2022	6.05	6.05	5.90	5.96
7977	NYSE	USA	Wed, Dec 14, 2022	6.07	6.17	6.04	6.07
7976	NYSE	USA	Tue, Dec 13, 2022	6.20	6.23	6.07	6.11
7975	NYSE	USA	Mon, Dec 12, 2022	6.02	6.08	6.00	6.06
7974	NYSE	USA	Fri, Dec 9, 2022	6.06	6.10	6.02	6.02
7973	NYSE	USA	Thu, Dec 8, 2022	6.15	6.17	6.08	6.12
7972	NYSE	USA	Wed, Dec 7, 2022	6.12	6.20	6.07	6.10
7971	NYSE	USA	Tue, Dec 6, 2022	6.19	6.20	6.07	6.11
7970	NYSE	USA	Mon, Dec 5, 2022	6.20	6.23	6.11	6.17
7969	NYSE	USA	Fri, Dec 2, 2022	6.11	6.24	6.03	6.19
7968	NYSE	USA	Thu, Dec 1, 2022	6.33	6.35	6.24	6.30
7967	NYSE	USA	Wed, Nov 30, 2022	6.22	6.34	6.14	6.33
7966	NYSE	USA	Tue, Nov 29, 2022	6.20	6.25	6.18	6.21
7965	NYSE	USA	Mon, Nov 28, 2022	6.19	6.25	6.16	6.18
7964	NYSE	USA	Fri, Nov 25, 2022	6.27	6.27	6.17	6.18
7963	NYSE	USA	Wed, Nov 23, 2022	6.26	6.33	6.22	6.22
7962	NYSE	USA	Tue, Nov 22, 2022	6.25	6.28	6.22	6.28
7961	NYSE	USA	Mon, Nov 21, 2022	6.23	6.28	6.16	6.21
7960	NYSE	USA	Fri, Nov 18, 2022	6.33	6.34	6.18	6.23
7959	NYSE	USA	Thu, Nov 17, 2022	6.20	6.29	6.13	6.29
7958	NYSE	USA	Wed, Nov 16, 2022	6.47	6.49	6.39	6.31
7957	NYSE	USA	Tue, Nov 15, 2022	6.40	6.56	6.37	6.46
7956	NYSE	USA	Mon, Nov 14, 2022	6.39	6.39	6.29	6.30
7955	NYSE	USA	Fri, Nov 11, 2022	6.31	6.37	6.22	6.36
7954	NYSE	USA	Thu, Nov 10, 2022	6.11	6.27	6.11	6.27
7953	NYSE	USA	Wed, Nov 9, 2022	5.99	5.99	5.85	5.87
7952	NYSE	USA	Tue, Nov 8, 2022	5.96	6.07	5.92	5.99
7951	NYSE	USA	Mon, Nov 7, 2022	5.92	5.97	5.86	5.94
7950	NYSE	USA	Fri, Nov 4, 2022	5.91	5.94	5.80	5.88
7949	NYSE	USA	Thu, Nov 3, 2022	5.85	5.88	5.78	5.84
7948	NYSE	USA	Wed, Nov 2, 2022	6.05	6.08	5.87	5.90
7947	NYSE	USA	Tue, Nov 1, 2022	6.14	6.14	6.02	6.02
7946	NYSE	USA	Mon, Oct 31, 2022	6.07	6.10	6.03	6.08
7945	NYSE	USA	Fri, Oct 28, 2022	6.00	6.09	5.97	6.09
7944	NYSE	USA	Thu, Oct 27, 2022	6.00	6.06	5.95	5.95
7943	NYSE	USA	Wed, Oct 26, 2022	5.98	6.09	5.95	5.98
7942	NYSE	USA	Tue, Oct 25, 2022	5.85	6.00	5.85	6.00
7941	NYSE	USA	Mon, Oct 24, 2022	5.82	5.89	5.80	5.84
7940	NYSE	USA	Fri, Oct 21, 2022	5.69	5.83	5.64	5.82
7939	NYSE	USA	Thu, Oct 20, 2022	5.82	5.86	5.68	5.71
7938	NYSE	USA	Wed, Oct 19, 2022	5.80	5.83	5.75	5.82
7937	NYSE	USA	Tue, Oct 18, 2022	5.90	5.90	5.76	5.82
7936	NYSE	USA	Mon, Oct 17, 2022	5.74	5.74	5.68	5.74
7935	NYSE	USA	Fri, Oct 14, 2022	5.79	5.80	5.59	5.60
7934	NYSE	USA	Thu, Oct 13, 2022	5.48	5.74	5.41	5.72
7933	NYSE	USA	Wed, Oct 12, 2022	5.57	5.62	5.56	5.59
7932	NYSE	USA	Tue, Oct 11, 2022	5.62	5.68	5.55	5.62
7931	NYSE	USA	Mon, Oct 10, 2022	5.78	5.78	5.60	5.67
7930	NYSE	USA	Fri, Oct 7, 2022	5.80	5.81	5.69	5.74
7929	NYSE	USA	Thu, Oct 6, 2022	5.91	5.94	5.82	5.84
7928	NYSE	USA	Wed, Oct 5, 2022	5.90	5.96	5.84	5.93
7927	NYSE	USA	Tue, Oct 4, 2022	5.84	5.98	5.84	5.98
7926	NYSE	USA	Mon, Oct 3, 2022	5.58	5.75	5.56	5.68
7925	NYSE	USA	Fri, Sep 30, 2022	5.54	5.64	5.51	5.53
7924	NYSE	USA	Thu, Sep 29, 2022	5.63	5.63	5.52	5.55
7923	NYSE	USA	Wed, Sep 28, 2022	5.53	5.72	5.52	5.69
7922	NYSE	USA	Tue, Sep 27, 2022	5.63	5.69	5.48	5.52
7921	NYSE	USA	Mon, Sep 26, 2022	5.65	5.74	5.55	5.57
7920	NYSE	USA	Fri, Sep 23, 2022	5.83	5.83	5.62	5.73
7919	NYSE	USA	Thu, Sep 22, 2022	5.96	5.96	5.86	5.89
7918	NYSE	USA	Wed, Sep 21, 2022	6.05	6.14	5.95	5.96
7917	NYSE	USA	Tue, Sep 20, 2022	6.10	6.11	6.01	6.04
7916	NYSE	USA	Mon, Sep 19, 2022	6.03	6.17	6.03	6.15
7915	NYSE	USA	Fri, Sep 16, 2022	6.10	6.14	6.05	6.12
7914	NYSE	USA	Thu, Sep 15, 2022	6.29	6.33	6.19	6.21
7913	NYSE	USA	Wed, Sep 14, 2022	6.35	6.35	6.22	6.29
7912	NYSE	USA	Tue, Sep 13, 2022	6.43	6.43	6.28	6.31
7911	NYSE	USA	Mon, Sep 12, 2022	6.50	6.54	6.48	6.54
7910	NYSE	USA	Fri, Sep 9, 2022	6.45	6.48	6.42	6.46
7909	NYSE	USA	Thu, Sep 8, 2022	6.28	6.42	6.25	6.41
7908	NYSE	USA	Wed, Sep 7, 2022	6.18	6.34	6.17	6.32
7907	NYSE	USA	Tue, Sep 6, 2022	6.28	6.31	6.14	6.18
7906	NYSE	USA	Fri, Sep 2, 2022	6.39	6.39	6.18	6.22
7905	NYSE	USA	Thu, Sep 1, 2022	6.30	6.31	6.15	6.28
7904	NYSE	USA	Wed, Aug 31, 2022	6.44	6.46	6.33	6.33
7903	NYSE	USA	Tue, Aug 30, 2022	6.59	6.67	6.39	6.41
7902	NYSE	USA	Mon, Aug 29, 2022	6.56	6.61	6.53	6.54
7901	NYSE	USA	Fri, Aug 26, 2022	6.84	6.84	6.58	6.59
7900	NYSE	USA	Thu, Aug 25, 2022	6.70	6.80	6.67	6.79
7899	NYSE	USA	Wed, Aug 24, 2022	6.65	6.71	6.64	6.69
7898	NYSE	USA	Tue, Aug 23, 2022	6.65	6.74	6.63	6.63
7897	NYSE	USA	Mon, Aug 22, 2022	6.74	6.74	6.66	6.70
7896	NYSE	USA	Fri, Aug 19, 2022	6.86	6.89	6.80	6.81
7895	NYSE	USA	Thu, Aug 18, 2022	6.92	6.98	6.89	6.98
7894	NYSE	USA	Wed, Aug 17, 2022	6.95	6.98	6.90	6.90
7893	NYSE	USA	Tue, Aug 16, 2022	6.99	7.04	6.96	6.99
7892	NYSE	USA	Mon, Aug 15, 2022	6.93	7.01	6.91	7.01
7891	NYSE	USA	Fri, Aug 12, 2022	6.85	6.93	6.85	6.90
7890	NYSE	USA	Thu, Aug 11, 2022	6.88	6.92	6.81	6.84
7889	NYSE	USA	Wed, Aug 10, 2022	6.80	6.89	6.80	6.82
7888	NYSE	USA	Tue, Aug 9, 2022	6.77	6.78	6.68	6.72
7887	NYSE	USA	Mon, Aug 8, 2022	6.77	6.78	6.72	6.77
7886	NYSE	USA	Fri, Aug 5, 2022	6.74	6.78	6.66	6.71
7885	NYSE	USA	Thu, Aug 4, 2022	6.81	6.81	6.73	6.77
7884	NYSE	USA	Wed, Aug 3, 2022	6.73	6.84	6.73	6.76
7883	NYSE	USA	Tue, Aug 2, 2022	6.71	6.78	6.67	6.71
7882	NYSE	USA	Mon, Aug 1, 2022	6.72	6.82	6.70	6.71
7881	NYSE	USA	Fri, Jul 29, 2022	6.75	6.81	6.71	6.78
7880	NYSE	USA	Thu, Jul 28, 2022	6.71	6.76	6.60	6.72
7879	NYSE	USA	Wed, Jul 27, 2022	6.57	6.72	6.55	6.70
7878	NYSE	USA	Tue, Jul 26, 2022	6.60	6.60	6.49	6.49
7877	NYSE	USA	Mon, Jul 25, 2022	6.66	6.67	6.58	6.63
7876	NYSE	USA	Fri, Jul 22, 2022	6.71	6.71	6.58	6.63
7875	NYSE	USA	Thu, Jul 21, 2022	6.67	6.70	6.58	6.68
7874	NYSE	USA	Wed, Jul 20, 2022	6.77	6.85	6.72	6.66
7873	NYSE	USA	Tue, Jul 19, 2022	6.62	6.74	6.60	6.74
7872	NYSE	USA	Mon, Jul 18, 2022	6.72	6.72	6.51	6.52
7871	NYSE	USA	Fri, Jul 15, 2022	6.35	6.73	6.31	6.70
7870	NYSE	USA	Thu, Jul 14, 2022	6.20	6.26	6.12	6.25
7869	NYSE	USA	Wed, Jul 13, 2022	6.27	6.27	6.18	6.27
7868	NYSE	USA	Tue, Jul 12, 2022	6.39	6.45	6.29	6.35
7867	NYSE	USA	Mon, Jul 11, 2022	6.50	6.55	6.36	6.39
7866	NYSE	USA	Fri, Jul 8, 2022	6.61	6.68	6.56	6.57
7865	NYSE	USA	Thu, Jul 7, 2022	6.53	6.65	6.53	6.65
7864	NYSE	USA	Wed, Jul 6, 2022	6.45	6.54	6.40	6.51
7863	NYSE	USA	Tue, Jul 5, 2022	6.35	6.45	6.23	6.45
7862	NYSE	USA	Fri, Jul 1, 2022	6.30	6.40	6.20	6.40
7861	NYSE	USA	Thu, Jun 30, 2022	6.31	6.34	6.18	6.28
7860	NYSE	USA	Wed, Jun 29, 2022	6.35	6.39	6.29	6.35
7859	NYSE	USA	Tue, Jun 28, 2022	6.50	6.55	6.35	6.36
7858	NYSE	USA	Mon, Jun 27, 2022	6.42	6.51	6.37	6.44
7857	NYSE	USA	Fri, Jun 24, 2022	6.21	6.41	6.20	6.41
7856	NYSE	USA	Thu, Jun 23, 2022	6.00	6.14	6.00	6.14
7855	NYSE	USA	Wed, Jun 22, 2022	6.00	6.06	5.94	5.97
7854	NYSE	USA	Tue, Jun 21, 2022	5.97	6.10	5.97	6.04
7853	NYSE	USA	Fri, Jun 17, 2022	5.94	6.02	5.86	5.89
7852	NYSE	USA	Thu, Jun 16, 2022	6.13	6.14	5.92	5.94
7851	NYSE	USA	Wed, Jun 15, 2022	6.20	6.33	6.12	6.25
7850	NYSE	USA	Tue, Jun 14, 2022	6.21	6.22	6.10	6.16
7849	NYSE	USA	Mon, Jun 13, 2022	6.40	6.45	6.13	6.16
7848	NYSE	USA	Fri, Jun 10, 2022	6.75	6.76	6.62	6.62
7847	NYSE	USA	Thu, Jun 9, 2022	6.98	7.01	6.85	6.86
7846	NYSE	USA	Wed, Jun 8, 2022	7.06	7.09	6.99	7.00
7845	NYSE	USA	Tue, Jun 7, 2022	6.95	7.08	6.92	7.08
7844	NYSE	USA	Mon, Jun 6, 2022	7.00	7.08	6.95	6.96
7843	NYSE	USA	Fri, Jun 3, 2022	6.98	7.03	6.94	6.97
7842	NYSE	USA	Thu, Jun 2, 2022	6.91	7.06	6.88	7.06
7841	NYSE	USA	Wed, Jun 1, 2022	7.00	7.02	6.81	6.94
7840	NYSE	USA	Tue, May 31, 2022	6.98	7.03	6.89	6.93
7839	NYSE	USA	Fri, May 27, 2022	6.84	6.98	6.84	6.95
7838	NYSE	USA	Thu, May 26, 2022	6.58	6.88	6.56	6.80
7837	NYSE	USA	Wed, May 25, 2022	6.38	6.55	6.38	6.50
7836	NYSE	USA	Tue, May 24, 2022	6.44	6.45	6.31	6.41
7835	NYSE	USA	Mon, May 23, 2022	6.44	6.53	6.39	6.46
7834	NYSE	USA	Fri, May 20, 2022	6.52	6.53	6.31	6.41
7833	NYSE	USA	Thu, May 19, 2022	6.44	6.54	6.39	6.45
7832	NYSE	USA	Wed, May 18, 2022	6.67	6.67	6.44	6.48
7831	NYSE	USA	Tue, May 17, 2022	6.63	6.73	6.54	6.73
7830	NYSE	USA	Mon, May 16, 2022	6.58	6.61	6.45	6.49
7829	NYSE	USA	Fri, May 13, 2022	6.50	6.60	6.48	6.56
7828	NYSE	USA	Thu, May 12, 2022	6.40	6.51	6.27	6.40
7827	NYSE	USA	Wed, May 11, 2022	6.59	6.68	6.45	6.46
7826	NYSE	USA	Tue, May 10, 2022	6.76	6.81	6.52	6.59
7825	NYSE	USA	Mon, May 9, 2022	6.76	6.77	6.58	6.62
7824	NYSE	USA	Fri, May 6, 2022	6.88	6.99	6.77	6.90
7823	NYSE	USA	Thu, May 5, 2022	7.11	7.11	6.89	6.94
7822	NYSE	USA	Wed, May 4, 2022	6.99	7.18	6.88	7.16
7821	NYSE	USA	Tue, May 3, 2022	6.94	7.01	6.90	6.95
7820	NYSE	USA	Mon, May 2, 2022	6.95	7.07	6.76	6.93
7819	NYSE	USA	Fri, Apr 29, 2022	7.24	7.29	7.01	7.03
7818	NYSE	USA	Thu, Apr 28, 2022	7.18	7.35	7.14	7.31
7817	NYSE	USA	Wed, Apr 27, 2022	7.10	7.25	7.07	7.10
7816	NYSE	USA	Tue, Apr 26, 2022	7.30	7.31	7.11	7.11
7815	NYSE	USA	Mon, Apr 25, 2022	7.30	7.36	7.15	7.36
7814	NYSE	USA	Fri, Apr 22, 2022	7.66	7.67	7.35	7.37
7813	NYSE	USA	Thu, Apr 21, 2022	7.83	7.88	7.64	7.68
7812	NYSE	USA	Wed, Apr 20, 2022	8.10	8.12	8.01	7.83
7811	NYSE	USA	Tue, Apr 19, 2022	7.87	8.05	7.84	8.04
7810	NYSE	USA	Mon, Apr 18, 2022	7.78	7.86	7.75	7.83
7809	NYSE	USA	Thu, Apr 14, 2022	7.81	7.86	7.73	7.77
7808	NYSE	USA	Wed, Apr 13, 2022	7.80	7.85	7.76	7.81
7807	NYSE	USA	Tue, Apr 12, 2022	7.85	7.90	7.70	7.78
7806	NYSE	USA	Mon, Apr 11, 2022	7.86	7.93	7.76	7.78
7805	NYSE	USA	Fri, Apr 8, 2022	7.92	8.02	7.86	7.89
7804	NYSE	USA	Thu, Apr 7, 2022	7.90	7.94	7.79	7.92
7803	NYSE	USA	Wed, Apr 6, 2022	7.95	7.96	7.82	7.91
7802	NYSE	USA	Tue, Apr 5, 2022	8.13	8.16	7.98	8.03
7801	NYSE	USA	Mon, Apr 4, 2022	8.19	8.20	8.11	8.16
7800	NYSE	USA	Fri, Apr 1, 2022	8.13	8.15	8.08	8.13
7799	NYSE	USA	Thu, Mar 31, 2022	8.20	8.20	8.05	8.08
7798	NYSE	USA	Wed, Mar 30, 2022	8.24	8.25	8.13	8.17
7797	NYSE	USA	Tue, Mar 29, 2022	8.20	8.30	8.19	8.22
7796	NYSE	USA	Mon, Mar 28, 2022	8.03	8.18	8.03	8.18
7795	NYSE	USA	Fri, Mar 25, 2022	8.15	8.16	7.96	8.01
7794	NYSE	USA	Thu, Mar 24, 2022	8.05	8.12	8.02	8.12
7793	NYSE	USA	Wed, Mar 23, 2022	8.03	8.06	7.96	8.01
7792	NYSE	USA	Tue, Mar 22, 2022	8.00	8.08	7.99	8.05
7791	NYSE	USA	Mon, Mar 21, 2022	7.97	8.01	7.88	7.96
7790	NYSE	USA	Fri, Mar 18, 2022	7.78	7.96	7.77	7.95
7789	NYSE	USA	Thu, Mar 17, 2022	7.57	7.80	7.56	7.78
7788	NYSE	USA	Wed, Mar 16, 2022	7.39	7.61	7.37	7.60
7787	NYSE	USA	Tue, Mar 15, 2022	7.17	7.30	7.14	7.29
7786	NYSE	USA	Mon, Mar 14, 2022	7.18	7.23	7.06	7.11
7785	NYSE	USA	Fri, Mar 11, 2022	7.27	7.29	7.12	7.13
7784	NYSE	USA	Thu, Mar 10, 2022	7.15	7.20	7.09	7.18
7783	NYSE	USA	Wed, Mar 9, 2022	7.15	7.23	7.11	7.17
7782	NYSE	USA	Tue, Mar 8, 2022	7.08	7.18	6.97	7.00
7781	NYSE	USA	Mon, Mar 7, 2022	7.24	7.24	7.02	7.03
7780	NYSE	USA	Fri, Mar 4, 2022	7.28	7.29	7.17	7.24
7779	NYSE	USA	Thu, Mar 3, 2022	7.45	7.47	7.29	7.34
7778	NYSE	USA	Wed, Mar 2, 2022	7.23	7.42	7.18	7.41
7777	NYSE	USA	Tue, Mar 1, 2022	7.29	7.31	7.13	7.16
7776	NYSE	USA	Mon, Feb 28, 2022	7.19	7.29	7.13	7.27
7775	NYSE	USA	Fri, Feb 25, 2022	7.15	7.28	7.11	7.27
7774	NYSE	USA	Thu, Feb 24, 2022	6.75	7.12	6.70	7.08
7773	NYSE	USA	Wed, Feb 23, 2022	7.20	7.23	6.99	7.02
7772	NYSE	USA	Tue, Feb 22, 2022	7.25	7.34	7.06	7.15
7771	NYSE	USA	Fri, Feb 18, 2022	7.37	7.44	7.27	7.30
7770	NYSE	USA	Thu, Feb 17, 2022	7.52	7.52	7.35	7.37
7769	NYSE	USA	Wed, Feb 16, 2022	7.53	7.57	7.46	7.55
7768	NYSE	USA	Tue, Feb 15, 2022	7.52	7.55	7.47	7.52
7767	NYSE	USA	Mon, Feb 14, 2022	7.49	7.54	7.38	7.40
7766	NYSE	USA	Fri, Feb 11, 2022	7.72	7.72	7.47	7.55
7765	NYSE	USA	Thu, Feb 10, 2022	7.73	7.84	7.65	7.69
7764	NYSE	USA	Wed, Feb 9, 2022	7.76	7.82	7.76	7.78
7763	NYSE	USA	Tue, Feb 8, 2022	7.62	7.71	7.58	7.70
7762	NYSE	USA	Mon, Feb 7, 2022	7.69	7.75	7.60	7.62
7761	NYSE	USA	Fri, Feb 4, 2022	7.63	7.72	7.59	7.67
7760	NYSE	USA	Thu, Feb 3, 2022	7.72	7.76	7.60	7.61
7759	NYSE	USA	Wed, Feb 2, 2022	7.84	7.87	7.76	7.83
7758	NYSE	USA	Tue, Feb 1, 2022	7.76	7.83	7.67	7.82
7757	NYSE	USA	Mon, Jan 31, 2022	7.59	7.71	7.50	7.71
7756	NYSE	USA	Fri, Jan 28, 2022	7.46	7.55	7.33	7.55
7755	NYSE	USA	Thu, Jan 27, 2022	7.48	7.58	7.36	7.42
7754	NYSE	USA	Wed, Jan 26, 2022	7.47	7.61	7.29	7.40
7753	NYSE	USA	Tue, Jan 25, 2022	7.33	7.45	7.11	7.34
7752	NYSE	USA	Mon, Jan 24, 2022	7.30	7.40	6.90	7.38
7751	NYSE	USA	Fri, Jan 21, 2022	7.75	7.78	7.47	7.49
7750	NYSE	USA	Thu, Jan 20, 2022	7.91	7.99	7.80	7.82
7749	NYSE	USA	Wed, Jan 19, 2022	8.20	8.23	8.09	7.90
7748	NYSE	USA	Tue, Jan 18, 2022	8.23	8.25	8.12	8.15
7747	NYSE	USA	Fri, Jan 14, 2022	8.26	8.30	8.20	8.30
7746	NYSE	USA	Thu, Jan 13, 2022	8.40	8.40	8.28	8.29
7745	NYSE	USA	Wed, Jan 12, 2022	8.40	8.41	8.34	8.37
7744	NYSE	USA	Tue, Jan 11, 2022	8.32	8.39	8.27	8.32
7743	NYSE	USA	Mon, Jan 10, 2022	8.31	8.32	8.15	8.32
7742	NYSE	USA	Fri, Jan 7, 2022	8.36	8.38	8.30	8.32
7741	NYSE	USA	Thu, Jan 6, 2022	8.34	8.40	8.27	8.34
7740	NYSE	USA	Wed, Jan 5, 2022	8.46	8.50	8.29	8.33
7739	NYSE	USA	Tue, Jan 4, 2022	8.43	8.47	8.41	8.45
7738	NYSE	USA	Mon, Jan 3, 2022	8.44	8.44	8.36	8.38
7737	NYSE	USA	Fri, Dec 31, 2021	8.40	8.41	8.35	8.38
7736	NYSE	USA	Thu, Dec 30, 2021	8.43	8.44	8.37	8.39
7735	NYSE	USA	Wed, Dec 29, 2021	8.40	8.40	8.34	8.40
7734	NYSE	USA	Tue, Dec 28, 2021	8.40	8.42	8.34	8.36
7733	NYSE	USA	Mon, Dec 27, 2021	8.33	8.39	8.28	8.38
7732	NYSE	USA	Thu, Dec 23, 2021	8.19	8.27	8.17	8.25
7731	NYSE	USA	Wed, Dec 22, 2021	8.09	8.16	8.06	8.16
7730	NYSE	USA	Tue, Dec 21, 2021	7.97	8.07	7.93	8.07
7729	NYSE	USA	Mon, Dec 20, 2021	7.96	7.96	7.81	7.88
7728	NYSE	USA	Fri, Dec 17, 2021	7.98	8.05	7.92	7.99
7727	NYSE	USA	Thu, Dec 16, 2021	8.17	8.17	7.98	8.03
7726	NYSE	USA	Wed, Dec 15, 2021	8.08	8.14	7.93	8.14
7725	NYSE	USA	Tue, Dec 14, 2021	8.05	8.09	7.98	8.07
7724	NYSE	USA	Mon, Dec 13, 2021	8.18	8.19	8.07	8.10
7723	NYSE	USA	Fri, Dec 10, 2021	8.15	8.20	8.10	8.16
7722	NYSE	USA	Thu, Dec 9, 2021	8.17	8.18	8.10	8.11
7721	NYSE	USA	Wed, Dec 8, 2021	8.20	8.20	8.12	8.16
7720	NYSE	USA	Tue, Dec 7, 2021	8.08	8.15	8.06	8.14
7719	NYSE	USA	Mon, Dec 6, 2021	7.90	8.00	7.81	7.95
7718	NYSE	USA	Fri, Dec 3, 2021	8.05	8.05	7.75	7.88
7717	NYSE	USA	Thu, Dec 2, 2021	8.12	8.19	7.99	8.03
7716	NYSE	USA	Wed, Dec 1, 2021	8.26	8.33	8.12	8.12
7715	NYSE	USA	Tue, Nov 30, 2021	8.34	8.34	8.19	8.22
7714	NYSE	USA	Mon, Nov 29, 2021	8.42	8.42	8.32	8.36
7713	NYSE	USA	Fri, Nov 26, 2021	8.39	8.40	8.25	8.32
7712	NYSE	USA	Wed, Nov 24, 2021	8.44	8.53	8.40	8.51
7711	NYSE	USA	Tue, Nov 23, 2021	8.43	8.52	8.37	8.46
7710	NYSE	USA	Mon, Nov 22, 2021	8.40	8.58	8.34	8.43
7709	NYSE	USA	Fri, Nov 19, 2021	8.47	8.51	8.22	8.35
7708	NYSE	USA	Thu, Nov 18, 2021	8.59	8.62	8.41	8.43
7707	NYSE	USA	Wed, Nov 17, 2021	8.94	8.96	8.73	8.56
7706	NYSE	USA	Tue, Nov 16, 2021	8.99	9.01	8.86	8.94
7705	NYSE	USA	Mon, Nov 15, 2021	8.81	9.03	8.75	9.01
7704	NYSE	USA	Fri, Nov 12, 2021	8.65	8.74	8.62	8.74
7703	NYSE	USA	Thu, Nov 11, 2021	8.54	8.64	8.54	8.61
7702	NYSE	USA	Wed, Nov 10, 2021	8.52	8.59	8.50	8.53
7701	NYSE	USA	Tue, Nov 9, 2021	8.60	8.60	8.49	8.50
7700	NYSE	USA	Mon, Nov 8, 2021	8.47	8.52	8.45	8.51
7699	NYSE	USA	Fri, Nov 5, 2021	8.47	8.51	8.44	8.45
7698	NYSE	USA	Thu, Nov 4, 2021	8.46	8.49	8.41	8.42
7697	NYSE	USA	Wed, Nov 3, 2021	8.42	8.46	8.38	8.44
7696	NYSE	USA	Tue, Nov 2, 2021	8.35	8.44	8.34	8.42
7695	NYSE	USA	Mon, Nov 1, 2021	8.46	8.52	8.29	8.33
7694	NYSE	USA	Fri, Oct 29, 2021	8.43	8.46	8.36	8.43
7693	NYSE	USA	Thu, Oct 28, 2021	8.40	8.45	8.38	8.42
7692	NYSE	USA	Wed, Oct 27, 2021	8.53	8.54	8.38	8.40
7691	NYSE	USA	Tue, Oct 26, 2021	8.67	8.67	8.56	8.58
7690	NYSE	USA	Mon, Oct 25, 2021	8.57	8.62	8.51	8.60
7689	NYSE	USA	Fri, Oct 22, 2021	8.65	8.69	8.50	8.55
7688	NYSE	USA	Thu, Oct 21, 2021	8.69	8.72	8.61	8.63
7687	NYSE	USA	Wed, Oct 20, 2021	8.62	8.69	8.56	8.69
7686	NYSE	USA	Tue, Oct 19, 2021	8.72	8.78	8.48	8.54
7685	NYSE	USA	Mon, Oct 18, 2021	8.54	8.68	8.51	8.65
7684	NYSE	USA	Fri, Oct 15, 2021	8.60	8.67	8.52	8.55
7683	NYSE	USA	Thu, Oct 14, 2021	8.46	8.72	8.29	8.53
7682	NYSE	USA	Wed, Oct 13, 2021	9.13	9.24	9.11	9.14
7681	NYSE	USA	Tue, Oct 12, 2021	9.27	9.46	9.12	9.21
7680	NYSE	USA	Mon, Oct 11, 2021	9.00	9.28	8.95	9.21
7679	NYSE	USA	Fri, Oct 8, 2021	8.92	9.07	8.90	9.01
7678	NYSE	USA	Thu, Oct 7, 2021	8.65	8.93	8.65	8.90
7677	NYSE	USA	Wed, Oct 6, 2021	8.55	8.67	8.48	8.58
7676	NYSE	USA	Tue, Oct 5, 2021	8.61	8.77	8.61	8.64
7675	NYSE	USA	Mon, Oct 4, 2021	8.76	8.78	8.53	8.63
7674	NYSE	USA	Fri, Oct 1, 2021	8.62	8.76	8.54	8.72
7673	NYSE	USA	Thu, Sep 30, 2021	8.81	8.84	8.58	8.60
7672	NYSE	USA	Wed, Sep 29, 2021	8.89	8.91	8.78	8.78
7671	NYSE	USA	Tue, Sep 28, 2021	8.86	8.97	8.75	8.83
7670	NYSE	USA	Mon, Sep 27, 2021	8.99	9.03	8.92	8.94
7669	NYSE	USA	Fri, Sep 24, 2021	9.03	9.07	8.92	8.97
7668	NYSE	USA	Thu, Sep 23, 2021	9.10	9.13	9.00	9.01
7667	NYSE	USA	Wed, Sep 22, 2021	9.00	9.11	8.96	9.04
7666	NYSE	USA	Tue, Sep 21, 2021	8.75	9.04	8.72	8.95
7665	NYSE	USA	Mon, Sep 20, 2021	8.75	8.83	8.66	8.70
7664	NYSE	USA	Fri, Sep 17, 2021	8.95	8.95	8.86	8.86
7663	NYSE	USA	Thu, Sep 16, 2021	9.02	9.04	8.85	8.92
7662	NYSE	USA	Wed, Sep 15, 2021	8.92	9.02	8.88	9.00
7661	NYSE	USA	Tue, Sep 14, 2021	8.95	8.95	8.88	8.92
7660	NYSE	USA	Mon, Sep 13, 2021	8.91	8.92	8.83	8.92
7659	NYSE	USA	Fri, Sep 10, 2021	8.90	8.91	8.82	8.84
7658	NYSE	USA	Thu, Sep 9, 2021	8.90	8.90	8.82	8.83
7657	NYSE	USA	Wed, Sep 8, 2021	8.85	8.94	8.80	8.88
7656	NYSE	USA	Tue, Sep 7, 2021	8.87	8.90	8.79	8.83
7655	NYSE	USA	Fri, Sep 3, 2021	8.67	8.84	8.67	8.80
7654	NYSE	USA	Thu, Sep 2, 2021	8.73	8.75	8.64	8.67
7653	NYSE	USA	Wed, Sep 1, 2021	8.56	8.73	8.56	8.65
7652	NYSE	USA	Tue, Aug 31, 2021	8.48	8.56	8.44	8.52
7651	NYSE	USA	Mon, Aug 30, 2021	8.55	8.57	8.40	8.40
7650	NYSE	USA	Fri, Aug 27, 2021	8.43	8.57	8.43	8.50
7649	NYSE	USA	Thu, Aug 26, 2021	8.50	8.53	8.40	8.41
7648	NYSE	USA	Wed, Aug 25, 2021	8.52	8.69	8.46	8.48
7647	NYSE	USA	Tue, Aug 24, 2021	8.58	8.62	8.47	8.48
7646	NYSE	USA	Mon, Aug 23, 2021	8.54	8.66	8.49	8.49
7645	NYSE	USA	Fri, Aug 20, 2021	8.45	8.56	8.44	8.47
7644	NYSE	USA	Thu, Aug 19, 2021	8.65	8.76	8.49	8.52
7643	NYSE	USA	Wed, Aug 18, 2021	8.78	8.82	8.68	8.69
7642	NYSE	USA	Tue, Aug 17, 2021	8.78	8.85	8.71	8.80
7641	NYSE	USA	Mon, Aug 16, 2021	8.44	8.91	8.43	8.79
7640	NYSE	USA	Fri, Aug 13, 2021	8.47	8.55	8.47	8.47
7639	NYSE	USA	Thu, Aug 12, 2021	8.48	8.56	8.45	8.49
7638	NYSE	USA	Wed, Aug 11, 2021	8.40	8.56	8.39	8.48
7637	NYSE	USA	Tue, Aug 10, 2021	8.30	8.44	8.14	8.42
7636	NYSE	USA	Mon, Aug 9, 2021	8.41	8.46	8.38	8.42
7635	NYSE	USA	Fri, Aug 6, 2021	8.44	8.56	8.39	8.41
7634	NYSE	USA	Thu, Aug 5, 2021	8.45	8.47	8.41	8.44
7633	NYSE	USA	Wed, Aug 4, 2021	8.32	8.44	8.31	8.43
7632	NYSE	USA	Tue, Aug 3, 2021	8.45	8.45	8.29	8.29
7631	NYSE	USA	Mon, Aug 2, 2021	8.48	8.53	8.45	8.45
7630	NYSE	USA	Fri, Jul 30, 2021	8.50	8.59	8.42	8.45
7629	NYSE	USA	Thu, Jul 29, 2021	8.46	8.61	8.42	8.60
7628	NYSE	USA	Wed, Jul 28, 2021	8.48	8.53	8.40	8.44
7627	NYSE	USA	Tue, Jul 27, 2021	8.46	8.52	8.36	8.45
7626	NYSE	USA	Mon, Jul 26, 2021	8.61	8.71	8.50	8.51
7625	NYSE	USA	Fri, Jul 23, 2021	8.77	8.79	8.60	8.60
7624	NYSE	USA	Thu, Jul 22, 2021	8.80	8.85	8.73	8.73
7623	NYSE	USA	Wed, Jul 21, 2021	9.02	9.13	9.02	8.85
7622	NYSE	USA	Tue, Jul 20, 2021	8.86	9.06	8.86	9.03
7621	NYSE	USA	Mon, Jul 19, 2021	8.83	8.85	8.57	8.85
7620	NYSE	USA	Fri, Jul 16, 2021	8.95	9.00	8.81	8.90
7619	NYSE	USA	Thu, Jul 15, 2021	9.17	9.21	8.95	8.95
7618	NYSE	USA	Wed, Jul 14, 2021	9.21	9.34	9.15	9.17
7617	NYSE	USA	Tue, Jul 13, 2021	9.19	9.23	9.15	9.18
7616	NYSE	USA	Mon, Jul 12, 2021	8.94	9.19	8.80	9.19
7615	NYSE	USA	Fri, Jul 9, 2021	8.75	8.94	8.74	8.93
7614	NYSE	USA	Thu, Jul 8, 2021	8.65	8.73	8.54	8.73
7613	NYSE	USA	Wed, Jul 7, 2021	8.87	8.91	8.73	8.75
7612	NYSE	USA	Tue, Jul 6, 2021	8.93	8.95	8.82	8.88
7611	NYSE	USA	Fri, Jul 2, 2021	8.88	8.93	8.85	8.87
7610	NYSE	USA	Thu, Jul 1, 2021	9.04	9.08	8.89	8.92
7609	NYSE	USA	Wed, Jun 30, 2021	9.06	9.10	9.03	9.04
7608	NYSE	USA	Tue, Jun 29, 2021	9.13	9.17	9.08	9.08
7607	NYSE	USA	Mon, Jun 28, 2021	9.20	9.20	9.03	9.13
7606	NYSE	USA	Fri, Jun 25, 2021	8.92	9.24	8.89	9.20
7605	NYSE	USA	Thu, Jun 24, 2021	8.86	8.96	8.85	8.90
7604	NYSE	USA	Wed, Jun 23, 2021	8.76	8.84	8.76	8.78
7603	NYSE	USA	Tue, Jun 22, 2021	8.72	8.80	8.70	8.75
7602	NYSE	USA	Mon, Jun 21, 2021	8.62	8.71	8.62	8.70
7601	NYSE	USA	Fri, Jun 18, 2021	8.60	8.65	8.53	8.57
7600	NYSE	USA	Thu, Jun 17, 2021	8.72	8.77	8.60	8.67
7599	NYSE	USA	Wed, Jun 16, 2021	8.82	8.83	8.70	8.73
7598	NYSE	USA	Tue, Jun 15, 2021	8.85	8.87	8.80	8.83
7597	NYSE	USA	Mon, Jun 14, 2021	8.82	8.88	8.78	8.83
7596	NYSE	USA	Fri, Jun 11, 2021	8.80	8.86	8.77	8.81
7595	NYSE	USA	Thu, Jun 10, 2021	8.87	8.90	8.77	8.79
7594	NYSE	USA	Wed, Jun 9, 2021	8.79	8.91	8.75	8.81
7593	NYSE	USA	Tue, Jun 8, 2021	8.75	8.80	8.67	8.78
7592	NYSE	USA	Mon, Jun 7, 2021	8.78	8.83	8.68	8.74
7591	NYSE	USA	Fri, Jun 4, 2021	8.76	8.82	8.75	8.78
7590	NYSE	USA	Thu, Jun 3, 2021	8.76	8.80	8.72	8.76
7589	NYSE	USA	Wed, Jun 2, 2021	8.59	8.95	8.55	8.83
7588	NYSE	USA	Tue, Jun 1, 2021	8.45	8.55	8.41	8.55
7587	NYSE	USA	Fri, May 28, 2021	8.36	8.46	8.35	8.38
7586	NYSE	USA	Thu, May 27, 2021	8.27	8.39	8.27	8.37
7585	NYSE	USA	Wed, May 26, 2021	8.26	8.34	8.24	8.29
7584	NYSE	USA	Tue, May 25, 2021	8.26	8.36	8.25	8.26
7583	NYSE	USA	Mon, May 24, 2021	8.22	8.30	8.20	8.25
7582	NYSE	USA	Fri, May 21, 2021	8.27	8.31	8.15	8.15
7581	NYSE	USA	Thu, May 20, 2021	8.20	8.25	8.15	8.23
7580	NYSE	USA	Wed, May 19, 2021	8.03	8.14	7.99	8.14
7579	NYSE	USA	Tue, May 18, 2021	8.12	8.20	8.10	8.16
7578	NYSE	USA	Mon, May 17, 2021	8.05	8.14	8.02	8.12
7577	NYSE	USA	Fri, May 14, 2021	8.04	8.11	8.00	8.10
7576	NYSE	USA	Thu, May 13, 2021	7.63	7.91	7.63	7.89
7575	NYSE	USA	Wed, May 12, 2021	7.87	7.96	7.53	7.59
7574	NYSE	USA	Tue, May 11, 2021	8.02	8.06	7.85	7.99
7573	NYSE	USA	Mon, May 10, 2021	8.31	8.31	8.13	8.15
7572	NYSE	USA	Fri, May 7, 2021	8.32	8.36	8.27	8.27
7571	NYSE	USA	Thu, May 6, 2021	8.31	8.31	8.20	8.31
7570	NYSE	USA	Wed, May 5, 2021	8.30	8.34	8.24	8.28
7569	NYSE	USA	Tue, May 4, 2021	8.32	8.32	8.17	8.25
7568	NYSE	USA	Mon, May 3, 2021	8.24	8.32	8.24	8.31
7567	NYSE	USA	Fri, Apr 30, 2021	8.12	8.22	8.12	8.21
7566	NYSE	USA	Thu, Apr 29, 2021	8.25	8.27	8.10	8.13
7565	NYSE	USA	Wed, Apr 28, 2021	8.17	8.21	8.15	8.20
7564	NYSE	USA	Tue, Apr 27, 2021	8.15	8.18	8.06	8.15
7563	NYSE	USA	Mon, Apr 26, 2021	8.20	8.22	8.05	8.09
7562	NYSE	USA	Fri, Apr 23, 2021	8.21	8.35	8.16	8.17
7561	NYSE	USA	Thu, Apr 22, 2021	8.37	8.41	8.16	8.16
7560	NYSE	USA	Wed, Apr 21, 2021	8.52	8.68	8.47	8.48
7559	NYSE	USA	Tue, Apr 20, 2021	8.58	8.63	8.36	8.45
7558	NYSE	USA	Mon, Apr 19, 2021	8.82	8.83	8.57	8.62
7557	NYSE	USA	Fri, Apr 16, 2021	8.54	9.04	8.52	8.67
7556	NYSE	USA	Thu, Apr 15, 2021	8.33	8.55	8.33	8.44
7555	NYSE	USA	Wed, Apr 14, 2021	8.24	8.48	8.14	8.24
7554	NYSE	USA	Tue, Apr 13, 2021	8.00	8.22	7.98	8.22
7553	NYSE	USA	Mon, Apr 12, 2021	7.97	7.99	7.92	7.99
7552	NYSE	USA	Fri, Apr 9, 2021	7.85	7.92	7.85	7.92
7551	NYSE	USA	Thu, Apr 8, 2021	7.85	7.86	7.81	7.83
7550	NYSE	USA	Wed, Apr 7, 2021	7.82	7.83	7.79	7.80
7549	NYSE	USA	Tue, Apr 6, 2021	7.79	7.84	7.78	7.79
7548	NYSE	USA	Mon, Apr 5, 2021	7.74	7.80	7.73	7.77
7547	NYSE	USA	Thu, Apr 1, 2021	7.68	7.72	7.67	7.70
7546	NYSE	USA	Wed, Mar 31, 2021	7.60	7.67	7.60	7.63
7545	NYSE	USA	Tue, Mar 30, 2021	7.61	7.61	7.57	7.58
7544	NYSE	USA	Mon, Mar 29, 2021	7.62	7.64	7.57	7.62
7543	NYSE	USA	Fri, Mar 26, 2021	7.55	7.63	7.54	7.63
7542	NYSE	USA	Thu, Mar 25, 2021	7.50	7.54	7.42	7.52
7541	NYSE	USA	Wed, Mar 24, 2021	7.56	7.59	7.50	7.51
7540	NYSE	USA	Tue, Mar 23, 2021	7.59	7.59	7.51	7.52
7539	NYSE	USA	Mon, Mar 22, 2021	7.59	7.60	7.55	7.58
7538	NYSE	USA	Fri, Mar 19, 2021	7.52	7.58	7.47	7.55
7537	NYSE	USA	Thu, Mar 18, 2021	7.60	7.64	7.51	7.51
7536	NYSE	USA	Wed, Mar 17, 2021	7.56	7.64	7.54	7.63
7535	NYSE	USA	Tue, Mar 16, 2021	7.63	7.63	7.56	7.59
7534	NYSE	USA	Mon, Mar 15, 2021	7.64	7.64	7.57	7.59
7533	NYSE	USA	Fri, Mar 12, 2021	7.58	7.61	7.55	7.61
7532	NYSE	USA	Thu, Mar 11, 2021	7.54	7.61	7.51	7.58
7531	NYSE	USA	Wed, Mar 10, 2021	7.50	7.53	7.46	7.49
7530	NYSE	USA	Tue, Mar 9, 2021	7.43	7.51	7.43	7.44
7529	NYSE	USA	Mon, Mar 8, 2021	7.40	7.47	7.35	7.36
7528	NYSE	USA	Fri, Mar 5, 2021	7.29	7.38	7.12	7.36
7527	NYSE	USA	Thu, Mar 4, 2021	7.35	7.39	7.16	7.23
7526	NYSE	USA	Wed, Mar 3, 2021	7.45	7.47	7.35	7.36
7525	NYSE	USA	Tue, Mar 2, 2021	7.45	7.50	7.43	7.46
7524	NYSE	USA	Mon, Mar 1, 2021	7.37	7.48	7.37	7.47
7523	NYSE	USA	Fri, Feb 26, 2021	7.33	7.39	7.23	7.32
7522	NYSE	USA	Thu, Feb 25, 2021	7.50	7.50	7.31	7.33
7521	NYSE	USA	Wed, Feb 24, 2021	7.42	7.52	7.42	7.50
7520	NYSE	USA	Tue, Feb 23, 2021	7.43	7.44	7.29	7.42
7519	NYSE	USA	Mon, Feb 22, 2021	7.42	7.50	7.40	7.45
7518	NYSE	USA	Fri, Feb 19, 2021	7.45	7.48	7.44	7.46
7517	NYSE	USA	Thu, Feb 18, 2021	7.43	7.43	7.35	7.41
7516	NYSE	USA	Wed, Feb 17, 2021	7.45	7.46	7.40	7.45
7515	NYSE	USA	Tue, Feb 16, 2021	7.40	7.46	7.40	7.45
7514	NYSE	USA	Fri, Feb 12, 2021	7.38	7.43	7.35	7.39
7513	NYSE	USA	Thu, Feb 11, 2021	7.38	7.43	7.31	7.36
7512	NYSE	USA	Wed, Feb 10, 2021	7.35	7.39	7.33	7.35
7511	NYSE	USA	Tue, Feb 9, 2021	7.21	7.30	7.21	7.30
7510	NYSE	USA	Mon, Feb 8, 2021	7.24	7.29	7.18	7.20
7509	NYSE	USA	Fri, Feb 5, 2021	7.24	7.26	7.20	7.20
7508	NYSE	USA	Thu, Feb 4, 2021	7.15	7.21	7.14	7.19
7507	NYSE	USA	Wed, Feb 3, 2021	7.09	7.12	7.03	7.11
7506	NYSE	USA	Tue, Feb 2, 2021	7.07	7.15	7.03	7.07
7505	NYSE	USA	Mon, Feb 1, 2021	6.86	7.02	6.85	7.01
7504	NYSE	USA	Fri, Jan 29, 2021	6.90	6.92	6.74	6.81
7503	NYSE	USA	Thu, Jan 28, 2021	6.83	6.96	6.83	6.89
7502	NYSE	USA	Wed, Jan 27, 2021	7.00	7.01	6.80	6.82
7501	NYSE	USA	Tue, Jan 26, 2021	7.11	7.11	7.05	7.05
7500	NYSE	USA	Mon, Jan 25, 2021	7.09	7.10	6.97	7.07
7499	NYSE	USA	Fri, Jan 22, 2021	7.23	7.24	7.05	7.06
7498	NYSE	USA	Thu, Jan 21, 2021	7.42	7.42	7.22	7.27
7497	NYSE	USA	Wed, Jan 20, 2021	7.36	7.54	7.34	7.34
7496	NYSE	USA	Tue, Jan 19, 2021	7.20	7.33	7.19	7.32
7495	NYSE	USA	Fri, Jan 15, 2021	7.17	7.18	7.10	7.14
7494	NYSE	USA	Thu, Jan 14, 2021	7.15	7.20	7.13	7.17
7493	NYSE	USA	Wed, Jan 13, 2021	7.12	7.15	7.09	7.12
7492	NYSE	USA	Tue, Jan 12, 2021	7.05	7.11	7.03	7.11
7491	NYSE	USA	Mon, Jan 11, 2021	6.99	7.05	6.91	7.03
7490	NYSE	USA	Fri, Jan 8, 2021	7.00	7.03	6.95	7.02
7489	NYSE	USA	Thu, Jan 7, 2021	6.91	7.00	6.91	6.98
7488	NYSE	USA	Wed, Jan 6, 2021	6.79	6.94	6.79	6.85
7487	NYSE	USA	Tue, Jan 5, 2021	6.70	6.80	6.70	6.79
7486	NYSE	USA	Mon, Jan 4, 2021	6.93	6.93	6.70	6.72
7485	NYSE	USA	Thu, Dec 31, 2020	6.90	6.90	6.85	6.90
7484	NYSE	USA	Wed, Dec 30, 2020	6.90	6.92	6.87	6.89
7483	NYSE	USA	Tue, Dec 29, 2020	6.91	6.93	6.88	6.89
7482	NYSE	USA	Mon, Dec 28, 2020	6.90	6.93	6.88	6.89
7481	NYSE	USA	Thu, Dec 24, 2020	6.86	6.89	6.86	6.88
7480	NYSE	USA	Wed, Dec 23, 2020	6.86	6.89	6.86	6.86
7479	NYSE	USA	Tue, Dec 22, 2020	6.84	6.86	6.83	6.85
7478	NYSE	USA	Mon, Dec 21, 2020	6.79	6.85	6.73	6.84
7477	NYSE	USA	Fri, Dec 18, 2020	6.85	6.85	6.81	6.84
7476	NYSE	USA	Thu, Dec 17, 2020	6.81	6.84	6.80	6.82
7475	NYSE	USA	Wed, Dec 16, 2020	6.79	6.81	6.77	6.80
7474	NYSE	USA	Tue, Dec 15, 2020	6.71	6.78	6.69	6.78
7473	NYSE	USA	Mon, Dec 14, 2020	6.74	6.77	6.67	6.68
7472	NYSE	USA	Fri, Dec 11, 2020	6.67	6.70	6.63	6.70
7471	NYSE	USA	Thu, Dec 10, 2020	6.72	6.73	6.66	6.67
7470	NYSE	USA	Wed, Dec 9, 2020	6.80	6.80	6.73	6.76
7469	NYSE	USA	Tue, Dec 8, 2020	6.68	6.79	6.68	6.78
7468	NYSE	USA	Mon, Dec 7, 2020	6.74	6.77	6.71	6.73
7467	NYSE	USA	Fri, Dec 4, 2020	6.70	6.79	6.70	6.76
7466	NYSE	USA	Thu, Dec 3, 2020	6.68	6.74	6.68	6.69
7465	NYSE	USA	Wed, Dec 2, 2020	6.63	6.69	6.63	6.68
7464	NYSE	USA	Tue, Dec 1, 2020	6.62	6.68	6.62	6.68
7463	NYSE	USA	Mon, Nov 30, 2020	6.62	6.63	6.55	6.57
7462	NYSE	USA	Fri, Nov 27, 2020	6.65	6.66	6.61	6.63
7461	NYSE	USA	Wed, Nov 25, 2020	6.60	6.64	6.60	6.64
7460	NYSE	USA	Tue, Nov 24, 2020	6.53	6.66	6.53	6.59
7459	NYSE	USA	Mon, Nov 23, 2020	6.50	6.54	6.49	6.51
7458	NYSE	USA	Fri, Nov 20, 2020	6.50	6.52	6.45	6.46
7457	NYSE	USA	Thu, Nov 19, 2020	6.48	6.50	6.44	6.50
7456	NYSE	USA	Wed, Nov 18, 2020	6.54	6.56	6.48	6.48
7455	NYSE	USA	Tue, Nov 17, 2020	6.44	6.51	6.41	6.50
7454	NYSE	USA	Mon, Nov 16, 2020	6.40	6.47	6.40	6.44
7453	NYSE	USA	Fri, Nov 13, 2020	6.35	6.40	6.30	6.36
7452	NYSE	USA	Thu, Nov 12, 2020	6.33	6.38	6.30	6.33
7451	NYSE	USA	Wed, Nov 11, 2020	6.49	6.58	6.48	6.38
7450	NYSE	USA	Tue, Nov 10, 2020	6.45	6.46	6.36	6.43
7449	NYSE	USA	Mon, Nov 9, 2020	6.49	6.53	6.39	6.39
7448	NYSE	USA	Fri, Nov 6, 2020	6.30	6.30	6.24	6.26
7447	NYSE	USA	Thu, Nov 5, 2020	6.15	6.30	6.15	6.30
7446	NYSE	USA	Wed, Nov 4, 2020	6.03	6.17	6.02	6.10
7445	NYSE	USA	Tue, Nov 3, 2020	5.92	6.03	5.92	5.98
7444	NYSE	USA	Mon, Nov 2, 2020	5.83	5.92	5.83	5.85
7443	NYSE	USA	Fri, Oct 30, 2020	5.85	5.89	5.77	5.80
7442	NYSE	USA	Thu, Oct 29, 2020	5.86	5.93	5.82	5.88
7441	NYSE	USA	Wed, Oct 28, 2020	5.91	5.92	5.81	5.83
7440	NYSE	USA	Tue, Oct 27, 2020	6.03	6.05	5.97	5.99
7439	NYSE	USA	Mon, Oct 26, 2020	6.08	6.11	5.99	6.02
7438	NYSE	USA	Fri, Oct 23, 2020	6.17	6.20	6.12	6.13
7437	NYSE	USA	Thu, Oct 22, 2020	6.14	6.18	6.12	6.16
7436	NYSE	USA	Wed, Oct 21, 2020	6.14	6.19	6.13	6.15
7435	NYSE	USA	Tue, Oct 20, 2020	6.09	6.17	6.09	6.14
7434	NYSE	USA	Mon, Oct 19, 2020	6.21	6.22	6.08	6.08
7433	NYSE	USA	Fri, Oct 16, 2020	6.16	6.21	6.16	6.17
7432	NYSE	USA	Thu, Oct 15, 2020	6.09	6.17	6.07	6.16
7431	NYSE	USA	Wed, Oct 14, 2020	6.17	6.23	6.11	6.11
7430	NYSE	USA	Tue, Oct 13, 2020	6.23	6.24	6.17	6.17
7429	NYSE	USA	Mon, Oct 12, 2020	6.21	6.25	6.20	6.21
7428	NYSE	USA	Fri, Oct 9, 2020	6.17	6.24	6.16	6.16
7427	NYSE	USA	Thu, Oct 8, 2020	6.15	6.19	6.12	6.17
7426	NYSE	USA	Wed, Oct 7, 2020	6.04	6.12	6.04	6.10
7425	NYSE	USA	Tue, Oct 6, 2020	6.09	6.15	6.02	6.03
7424	NYSE	USA	Mon, Oct 5, 2020	6.05	6.10	6.04	6.10
7423	NYSE	USA	Fri, Oct 2, 2020	5.97	6.03	5.90	5.98
7422	NYSE	USA	Thu, Oct 1, 2020	6.05	6.10	6.02	6.03
7421	NYSE	USA	Wed, Sep 30, 2020	5.99	6.07	5.98	6.01
7420	NYSE	USA	Tue, Sep 29, 2020	5.99	6.00	5.94	5.98
7419	NYSE	USA	Mon, Sep 28, 2020	6.00	6.00	5.94	5.97
7418	NYSE	USA	Fri, Sep 25, 2020	5.77	5.91	5.77	5.90
7417	NYSE	USA	Thu, Sep 24, 2020	5.80	5.86	5.76	5.79
7416	NYSE	USA	Wed, Sep 23, 2020	5.96	5.96	5.79	5.81
7415	NYSE	USA	Tue, Sep 22, 2020	5.92	5.94	5.86	5.94
7414	NYSE	USA	Mon, Sep 21, 2020	5.94	5.99	5.79	5.91
7413	NYSE	USA	Fri, Sep 18, 2020	6.06	6.06	5.97	6.00
7412	NYSE	USA	Thu, Sep 17, 2020	6.02	6.04	5.98	6.04
7411	NYSE	USA	Wed, Sep 16, 2020	6.07	6.12	6.05	6.08
7410	NYSE	USA	Tue, Sep 15, 2020	6.02	6.06	6.00	6.05
7409	NYSE	USA	Mon, Sep 14, 2020	5.92	5.99	5.91	5.96
7408	NYSE	USA	Fri, Sep 11, 2020	5.92	5.93	5.85	5.88
7407	NYSE	USA	Thu, Sep 10, 2020	6.04	6.06	5.89	5.89
7406	NYSE	USA	Wed, Sep 9, 2020	5.96	6.04	5.94	6.00
7405	NYSE	USA	Tue, Sep 8, 2020	5.95	5.95	5.86	5.88
7404	NYSE	USA	Fri, Sep 4, 2020	6.10	6.13	5.85	6.03
7403	NYSE	USA	Thu, Sep 3, 2020	6.29	6.29	6.05	6.08
7402	NYSE	USA	Wed, Sep 2, 2020	6.23	6.31	6.22	6.29
7401	NYSE	USA	Tue, Sep 1, 2020	6.18	6.23	6.16	6.22
7400	NYSE	USA	Mon, Aug 31, 2020	6.20	6.22	6.17	6.18
7399	NYSE	USA	Fri, Aug 28, 2020	6.20	6.21	6.18	6.20
7398	NYSE	USA	Thu, Aug 27, 2020	6.18	6.20	6.13	6.18
7397	NYSE	USA	Wed, Aug 26, 2020	6.14	6.18	6.13	6.15
7396	NYSE	USA	Tue, Aug 25, 2020	6.09	6.14	6.08	6.11
7395	NYSE	USA	Mon, Aug 24, 2020	6.08	6.10	6.06	6.07
7394	NYSE	USA	Fri, Aug 21, 2020	6.09	6.09	5.99	6.04
7393	NYSE	USA	Thu, Aug 20, 2020	6.08	6.09	6.05	6.07
7392	NYSE	USA	Wed, Aug 19, 2020	6.12	6.15	6.07	6.09
7391	NYSE	USA	Tue, Aug 18, 2020	6.11	6.13	6.10	6.11
7390	NYSE	USA	Mon, Aug 17, 2020	6.12	6.14	6.09	6.10
7389	NYSE	USA	Fri, Aug 14, 2020	6.10	6.10	6.07	6.09
7388	NYSE	USA	Thu, Aug 13, 2020	6.11	6.11	6.01	6.08
7387	NYSE	USA	Wed, Aug 12, 2020	6.05	6.12	6.05	6.11
7386	NYSE	USA	Tue, Aug 11, 2020	6.03	6.10	6.00	6.01
7385	NYSE	USA	Mon, Aug 10, 2020	5.99	6.03	5.96	6.02
7384	NYSE	USA	Fri, Aug 7, 2020	5.97	6.00	5.95	5.99
7383	NYSE	USA	Thu, Aug 6, 2020	6.00	6.00	5.97	5.99
7382	NYSE	USA	Wed, Aug 5, 2020	5.97	6.00	5.96	6.00
7381	NYSE	USA	Tue, Aug 4, 2020	5.95	5.97	5.92	5.95
7380	NYSE	USA	Mon, Aug 3, 2020	5.90	5.96	5.89	5.94
7379	NYSE	USA	Fri, Jul 31, 2020	5.93	5.93	5.82	5.90
7378	NYSE	USA	Thu, Jul 30, 2020	5.89	5.91	5.80	5.89
7377	NYSE	USA	Wed, Jul 29, 2020	5.88	5.94	5.88	5.93
7376	NYSE	USA	Tue, Jul 28, 2020	5.88	5.90	5.87	5.87
7375	NYSE	USA	Mon, Jul 27, 2020	5.87	5.91	5.84	5.90
7374	NYSE	USA	Fri, Jul 24, 2020	5.88	5.88	5.80	5.84
7373	NYSE	USA	Thu, Jul 23, 2020	5.89	5.96	5.83	5.88
7372	NYSE	USA	Wed, Jul 22, 2020	6.00	6.07	6.00	5.91
7371	NYSE	USA	Tue, Jul 21, 2020	6.05	6.08	6.01	6.02
7370	NYSE	USA	Mon, Jul 20, 2020	5.97	6.01	5.94	6.01
7369	NYSE	USA	Fri, Jul 17, 2020	5.96	5.98	5.90	5.95
7368	NYSE	USA	Thu, Jul 16, 2020	5.93	5.95	5.89	5.92
7367	NYSE	USA	Wed, Jul 15, 2020	5.90	5.97	5.90	5.94
7366	NYSE	USA	Tue, Jul 14, 2020	5.76	5.87	5.70	5.87
7365	NYSE	USA	Mon, Jul 13, 2020	5.83	5.90	5.75	5.76
7364	NYSE	USA	Fri, Jul 10, 2020	5.76	5.83	5.74	5.82
7363	NYSE	USA	Thu, Jul 9, 2020	5.79	5.80	5.68	5.76
7362	NYSE	USA	Wed, Jul 8, 2020	5.78	5.83	5.75	5.81
7361	NYSE	USA	Tue, Jul 7, 2020	5.81	5.84	5.76	5.78
7360	NYSE	USA	Mon, Jul 6, 2020	5.84	5.90	5.79	5.81
7359	NYSE	USA	Thu, Jul 2, 2020	5.79	5.83	5.76	5.79
7358	NYSE	USA	Wed, Jul 1, 2020	5.74	5.77	5.72	5.75
7357	NYSE	USA	Tue, Jun 30, 2020	5.61	5.73	5.60	5.72
7356	NYSE	USA	Mon, Jun 29, 2020	5.56	5.62	5.54	5.59
7355	NYSE	USA	Fri, Jun 26, 2020	5.65	5.66	5.53	5.56
7354	NYSE	USA	Thu, Jun 25, 2020	5.64	5.68	5.57	5.66
7353	NYSE	USA	Wed, Jun 24, 2020	5.75	5.76	5.59	5.64
7352	NYSE	USA	Tue, Jun 23, 2020	5.80	5.82	5.77	5.77
7351	NYSE	USA	Mon, Jun 22, 2020	5.67	5.74	5.66	5.72
7350	NYSE	USA	Fri, Jun 19, 2020	5.80	5.83	5.68	5.69
7349	NYSE	USA	Thu, Jun 18, 2020	5.70	5.77	5.70	5.74
7348	NYSE	USA	Wed, Jun 17, 2020	5.83	5.84	5.75	5.75
7347	NYSE	USA	Tue, Jun 16, 2020	5.88	5.89	5.74	5.82
7346	NYSE	USA	Mon, Jun 15, 2020	5.47	5.72	5.42	5.68
7345	NYSE	USA	Fri, Jun 12, 2020	5.70	5.72	5.48	5.59
7344	NYSE	USA	Thu, Jun 11, 2020	5.74	5.74	5.49	5.51
7343	NYSE	USA	Wed, Jun 10, 2020	6.02	6.02	5.90	5.95
7342	NYSE	USA	Tue, Jun 9, 2020	6.00	6.01	5.94	5.98
7341	NYSE	USA	Mon, Jun 8, 2020	5.96	6.04	5.94	6.03
7340	NYSE	USA	Fri, Jun 5, 2020	5.91	5.98	5.89	5.93
7339	NYSE	USA	Thu, Jun 4, 2020	5.76	5.83	5.75	5.78
7338	NYSE	USA	Wed, Jun 3, 2020	5.70	5.81	5.70	5.79
7337	NYSE	USA	Tue, Jun 2, 2020	5.62	5.68	5.61	5.67
7336	NYSE	USA	Mon, Jun 1, 2020	5.59	5.66	5.56	5.62
7335	NYSE	USA	Fri, May 29, 2020	5.56	5.61	5.52	5.60
7334	NYSE	USA	Thu, May 28, 2020	5.54	5.63	5.53	5.56
7333	NYSE	USA	Wed, May 27, 2020	5.50	5.56	5.40	5.55
7332	NYSE	USA	Tue, May 26, 2020	5.42	5.51	5.41	5.45
7331	NYSE	USA	Fri, May 22, 2020	5.38	5.39	5.31	5.35
7330	NYSE	USA	Thu, May 21, 2020	5.42	5.44	5.37	5.40
7329	NYSE	USA	Wed, May 20, 2020	5.38	5.44	5.38	5.42
7328	NYSE	USA	Tue, May 19, 2020	5.30	5.42	5.30	5.32
7327	NYSE	USA	Mon, May 18, 2020	5.28	5.37	5.27	5.33
7326	NYSE	USA	Fri, May 15, 2020	5.04	5.16	5.04	5.14
7325	NYSE	USA	Thu, May 14, 2020	5.01	5.12	4.95	5.11
7324	NYSE	USA	Wed, May 13, 2020	5.28	5.28	5.06	5.10
7323	NYSE	USA	Tue, May 12, 2020	5.39	5.41	5.27	5.27
7322	NYSE	USA	Mon, May 11, 2020	5.35	5.42	5.33	5.38
7321	NYSE	USA	Fri, May 8, 2020	5.33	5.41	5.33	5.38
7320	NYSE	USA	Thu, May 7, 2020	5.34	5.34	5.26	5.30
7319	NYSE	USA	Wed, May 6, 2020	5.31	5.32	5.23	5.23
7318	NYSE	USA	Tue, May 5, 2020	5.25	5.32	5.23	5.26
7317	NYSE	USA	Mon, May 4, 2020	5.13	5.19	5.06	5.19
7316	NYSE	USA	Fri, May 1, 2020	5.29	5.30	5.14	5.18
7315	NYSE	USA	Thu, Apr 30, 2020	5.41	5.45	5.33	5.39
7314	NYSE	USA	Wed, Apr 29, 2020	5.33	5.45	5.33	5.41
7313	NYSE	USA	Tue, Apr 28, 2020	5.31	5.38	5.25	5.27
7312	NYSE	USA	Mon, Apr 27, 2020	5.23	5.31	5.23	5.24
7311	NYSE	USA	Fri, Apr 24, 2020	5.20	5.23	5.13	5.21
7310	NYSE	USA	Thu, Apr 23, 2020	5.19	5.27	5.14	5.15
7309	NYSE	USA	Wed, Apr 22, 2020	5.32	5.36	5.27	5.19
7308	NYSE	USA	Tue, Apr 21, 2020	5.28	5.31	5.15	5.19
7307	NYSE	USA	Mon, Apr 20, 2020	5.32	5.45	5.32	5.34
7306	NYSE	USA	Fri, Apr 17, 2020	5.42	5.44	5.31	5.42
7305	NYSE	USA	Thu, Apr 16, 2020	5.28	5.33	5.20	5.29
7304	NYSE	USA	Wed, Apr 15, 2020	5.34	5.34	5.16	5.27
7303	NYSE	USA	Tue, Apr 14, 2020	5.39	5.45	5.32	5.43
7302	NYSE	USA	Mon, Apr 13, 2020	5.32	5.36	5.10	5.15
7301	NYSE	USA	Thu, Apr 9, 2020	5.32	5.52	5.26	5.35
7300	NYSE	USA	Wed, Apr 8, 2020	5.03	5.29	4.95	5.24
7299	NYSE	USA	Tue, Apr 7, 2020	5.00	5.09	4.91	4.97
7298	NYSE	USA	Mon, Apr 6, 2020	4.65	4.81	4.58	4.75
7297	NYSE	USA	Fri, Apr 3, 2020	4.58	4.60	4.36	4.39
7296	NYSE	USA	Thu, Apr 2, 2020	4.45	4.61	4.38	4.58
7295	NYSE	USA	Wed, Apr 1, 2020	4.73	4.76	4.43	4.47
7294	NYSE	USA	Tue, Mar 31, 2020	4.88	4.96	4.80	4.84
7293	NYSE	USA	Mon, Mar 30, 2020	4.88	4.96	4.75	4.88
7292	NYSE	USA	Fri, Mar 27, 2020	4.81	5.00	4.71	4.89
7291	NYSE	USA	Thu, Mar 26, 2020	4.71	5.06	4.70	4.90
7290	NYSE	USA	Wed, Mar 25, 2020	4.25	4.82	4.25	4.57
7289	NYSE	USA	Tue, Mar 24, 2020	4.04	4.41	4.01	4.14
7288	NYSE	USA	Mon, Mar 23, 2020	4.00	4.02	3.78	3.78
7287	NYSE	USA	Fri, Mar 20, 2020	4.29	4.47	4.02	4.02
7286	NYSE	USA	Thu, Mar 19, 2020	3.79	4.31	3.67	4.14
7285	NYSE	USA	Wed, Mar 18, 2020	4.43	4.49	3.70	3.70
7284	NYSE	USA	Tue, Mar 17, 2020	4.71	4.78	4.50	4.68
7283	NYSE	USA	Mon, Mar 16, 2020	4.50	4.82	4.50	4.61
7282	NYSE	USA	Fri, Mar 13, 2020	4.95	5.10	4.73	5.10
7281	NYSE	USA	Thu, Mar 12, 2020	4.99	4.99	4.55	4.63
7280	NYSE	USA	Wed, Mar 11, 2020	5.68	5.68	5.31	5.37
7279	NYSE	USA	Tue, Mar 10, 2020	5.87	5.87	5.55	5.79
7278	NYSE	USA	Mon, Mar 9, 2020	5.63	5.85	5.60	5.65
7277	NYSE	USA	Fri, Mar 6, 2020	5.98	6.07	5.90	6.05
7276	NYSE	USA	Thu, Mar 5, 2020	6.22	6.24	6.05	6.10
7275	NYSE	USA	Wed, Mar 4, 2020	6.28	6.37	6.23	6.34
7274	NYSE	USA	Tue, Mar 3, 2020	6.34	6.43	6.08	6.13
7273	NYSE	USA	Mon, Mar 2, 2020	5.89	6.27	5.89	6.27
7272	NYSE	USA	Fri, Feb 28, 2020	5.80	5.96	5.67	5.87
7271	NYSE	USA	Thu, Feb 27, 2020	6.24	6.27	5.83	6.01
7270	NYSE	USA	Wed, Feb 26, 2020	6.40	6.51	6.32	6.34
7269	NYSE	USA	Tue, Feb 25, 2020	6.69	6.72	6.34	6.36
7268	NYSE	USA	Mon, Feb 24, 2020	6.72	6.74	6.60	6.65
7267	NYSE	USA	Fri, Feb 21, 2020	6.96	6.96	6.91	6.91
7266	NYSE	USA	Thu, Feb 20, 2020	6.99	7.01	6.93	6.97
7265	NYSE	USA	Wed, Feb 19, 2020	6.99	7.00	6.97	6.98
7264	NYSE	USA	Tue, Feb 18, 2020	6.97	6.97	6.92	6.95
7263	NYSE	USA	Fri, Feb 14, 2020	6.98	7.00	6.93	6.97
7262	NYSE	USA	Thu, Feb 13, 2020	6.96	6.99	6.91	6.95
7261	NYSE	USA	Wed, Feb 12, 2020	6.95	6.99	6.95	6.99
7260	NYSE	USA	Tue, Feb 11, 2020	6.91	6.96	6.90	6.90
7259	NYSE	USA	Mon, Feb 10, 2020	6.87	6.90	6.86	6.90
7258	NYSE	USA	Fri, Feb 7, 2020	6.90	6.91	6.87	6.87
7257	NYSE	USA	Thu, Feb 6, 2020	6.91	6.92	6.88	6.91
7256	NYSE	USA	Wed, Feb 5, 2020	6.88	6.89	6.85	6.88
7255	NYSE	USA	Tue, Feb 4, 2020	6.80	6.84	6.78	6.80
7254	NYSE	USA	Mon, Feb 3, 2020	6.68	6.75	6.67	6.73
7253	NYSE	USA	Fri, Jan 31, 2020	6.76	6.77	6.66	6.66
7252	NYSE	USA	Thu, Jan 30, 2020	6.77	6.78	6.72	6.75
7251	NYSE	USA	Wed, Jan 29, 2020	6.79	6.82	6.77	6.79
7250	NYSE	USA	Tue, Jan 28, 2020	6.70	6.80	6.69	6.75
7249	NYSE	USA	Mon, Jan 27, 2020	6.73	6.75	6.66	6.67
7248	NYSE	USA	Fri, Jan 24, 2020	6.98	6.98	6.83	6.84
7247	NYSE	USA	Thu, Jan 23, 2020	6.97	6.97	6.90	6.94
7246	NYSE	USA	Wed, Jan 22, 2020	7.14	7.15	7.11	6.96
7245	NYSE	USA	Tue, Jan 21, 2020	7.08	7.14	7.08	7.10
7244	NYSE	USA	Fri, Jan 17, 2020	7.07	7.09	7.06	7.08
7243	NYSE	USA	Thu, Jan 16, 2020	7.01	7.06	7.01	7.03
7242	NYSE	USA	Wed, Jan 15, 2020	6.96	7.00	6.96	7.00
7241	NYSE	USA	Tue, Jan 14, 2020	6.91	6.96	6.90	6.96
7240	NYSE	USA	Mon, Jan 13, 2020	6.90	6.93	6.88	6.91
7239	NYSE	USA	Fri, Jan 10, 2020	6.89	6.91	6.86	6.88
7238	NYSE	USA	Thu, Jan 9, 2020	6.85	6.89	6.85	6.87
7237	NYSE	USA	Wed, Jan 8, 2020	6.81	6.85	6.79	6.82
7236	NYSE	USA	Tue, Jan 7, 2020	6.76	6.84	6.76	6.77
7235	NYSE	USA	Mon, Jan 6, 2020	6.77	6.80	6.73	6.75
7234	NYSE	USA	Fri, Jan 3, 2020	6.83	6.87	6.77	6.77
7233	NYSE	USA	Thu, Jan 2, 2020	6.81	6.87	6.81	6.86
7232	NYSE	USA	Tue, Dec 31, 2019	6.74	6.78	6.74	6.77
7231	NYSE	USA	Mon, Dec 30, 2019	6.78	6.78	6.73	6.73
7230	NYSE	USA	Fri, Dec 27, 2019	6.76	6.80	6.75	6.76
7229	NYSE	USA	Thu, Dec 26, 2019	6.74	6.76	6.73	6.76
7228	NYSE	USA	Tue, Dec 24, 2019	6.76	6.76	6.73	6.74
7227	NYSE	USA	Mon, Dec 23, 2019	6.76	6.77	6.72	6.75
7226	NYSE	USA	Fri, Dec 20, 2019	6.72	6.77	6.72	6.72
7225	NYSE	USA	Thu, Dec 19, 2019	6.68	6.72	6.68	6.69
7224	NYSE	USA	Wed, Dec 18, 2019	6.71	6.73	6.67	6.67
7223	NYSE	USA	Tue, Dec 17, 2019	6.69	6.80	6.67	6.68
7222	NYSE	USA	Mon, Dec 16, 2019	6.64	6.68	6.62	6.67
7221	NYSE	USA	Fri, Dec 13, 2019	6.60	6.64	6.59	6.61
7220	NYSE	USA	Thu, Dec 12, 2019	6.51	6.62	6.50	6.60
7219	NYSE	USA	Wed, Dec 11, 2019	6.58	6.60	6.57	6.57
7218	NYSE	USA	Tue, Dec 10, 2019	6.61	6.61	6.56	6.56
7217	NYSE	USA	Mon, Dec 9, 2019	6.62	6.63	6.60	6.61
7216	NYSE	USA	Fri, Dec 6, 2019	6.60	6.63	6.59	6.61
7215	NYSE	USA	Thu, Dec 5, 2019	6.56	6.57	6.52	6.57
7214	NYSE	USA	Wed, Dec 4, 2019	6.52	6.57	6.52	6.55
7213	NYSE	USA	Tue, Dec 3, 2019	6.49	6.52	6.43	6.50
7212	NYSE	USA	Mon, Dec 2, 2019	6.58	6.60	6.54	6.54
7211	NYSE	USA	Fri, Nov 29, 2019	6.59	6.62	6.58	6.58
7210	NYSE	USA	Wed, Nov 27, 2019	6.59	6.61	6.58	6.59
7209	NYSE	USA	Tue, Nov 26, 2019	6.58	6.62	6.57	6.58
7208	NYSE	USA	Mon, Nov 25, 2019	6.53	6.59	6.52	6.56
7207	NYSE	USA	Fri, Nov 22, 2019	6.53	6.53	6.50	6.52
7206	NYSE	USA	Thu, Nov 21, 2019	6.54	6.54	6.50	6.50
7205	NYSE	USA	Wed, Nov 20, 2019	6.52	6.55	6.47	6.51
7204	NYSE	USA	Tue, Nov 19, 2019	6.52	6.53	6.50	6.53
7203	NYSE	USA	Mon, Nov 18, 2019	6.51	6.54	6.50	6.52
7202	NYSE	USA	Fri, Nov 15, 2019	6.49	6.53	6.47	6.52
7201	NYSE	USA	Thu, Nov 14, 2019	6.55	6.57	6.47	6.49
7200	NYSE	USA	Wed, Nov 13, 2019	6.68	6.70	6.66	6.53
7199	NYSE	USA	Tue, Nov 12, 2019	6.67	6.68	6.65	6.68
7198	NYSE	USA	Mon, Nov 11, 2019	6.64	6.66	6.62	6.66
7197	NYSE	USA	Fri, Nov 8, 2019	6.65	6.66	6.62	6.66
7196	NYSE	USA	Thu, Nov 7, 2019	6.64	6.65	6.62	6.64
7195	NYSE	USA	Wed, Nov 6, 2019	6.61	6.62	6.56	6.62
7194	NYSE	USA	Tue, Nov 5, 2019	6.61	6.61	6.56	6.61
7193	NYSE	USA	Mon, Nov 4, 2019	6.60	6.61	6.57	6.60
7192	NYSE	USA	Fri, Nov 1, 2019	6.52	6.56	6.52	6.56
7191	NYSE	USA	Thu, Oct 31, 2019	6.53	6.54	6.48	6.49
7190	NYSE	USA	Wed, Oct 30, 2019	6.53	6.54	6.50	6.53
7189	NYSE	USA	Tue, Oct 29, 2019	6.51	6.53	6.50	6.53
7188	NYSE	USA	Mon, Oct 28, 2019	6.51	6.53	6.50	6.51
7187	NYSE	USA	Fri, Oct 25, 2019	6.45	6.51	6.45	6.48
7186	NYSE	USA	Thu, Oct 24, 2019	6.48	6.48	6.46	6.47
7185	NYSE	USA	Wed, Oct 23, 2019	6.43	6.46	6.42	6.46
7184	NYSE	USA	Tue, Oct 22, 2019	6.43	6.47	6.43	6.45
7183	NYSE	USA	Mon, Oct 21, 2019	6.43	6.45	6.41	6.44
7182	NYSE	USA	Fri, Oct 18, 2019	6.41	6.43	6.37	6.40
7181	NYSE	USA	Thu, Oct 17, 2019	6.42	6.45	6.40	6.41
7180	NYSE	USA	Wed, Oct 16, 2019	6.39	6.43	6.36	6.40
7179	NYSE	USA	Tue, Oct 15, 2019	6.39	6.42	6.36	6.39
7178	NYSE	USA	Mon, Oct 14, 2019	6.37	6.39	6.32	6.36
7177	NYSE	USA	Fri, Oct 11, 2019	6.36	6.42	6.35	6.38
7176	NYSE	USA	Thu, Oct 10, 2019	6.28	6.32	6.27	6.32
7175	NYSE	USA	Wed, Oct 9, 2019	6.26	6.29	6.25	6.28
7174	NYSE	USA	Tue, Oct 8, 2019	6.25	6.25	6.18	6.23
7173	NYSE	USA	Mon, Oct 7, 2019	6.31	6.34	6.27	6.29
7172	NYSE	USA	Fri, Oct 4, 2019	6.27	6.32	6.25	6.32
7171	NYSE	USA	Thu, Oct 3, 2019	6.23	6.26	6.14	6.25
7170	NYSE	USA	Wed, Oct 2, 2019	6.30	6.33	6.14	6.25
7169	NYSE	USA	Tue, Oct 1, 2019	6.42	6.42	6.32	6.36
7168	NYSE	USA	Mon, Sep 30, 2019	6.36	6.40	6.35	6.40
7167	NYSE	USA	Fri, Sep 27, 2019	6.39	6.39	6.31	6.34
7166	NYSE	USA	Thu, Sep 26, 2019	6.39	6.40	6.36	6.38
7165	NYSE	USA	Wed, Sep 25, 2019	6.37	6.39	6.34	6.37
7164	NYSE	USA	Tue, Sep 24, 2019	6.41	6.45	6.35	6.38
7163	NYSE	USA	Mon, Sep 23, 2019	6.40	6.43	6.40	6.41
7162	NYSE	USA	Fri, Sep 20, 2019	6.42	6.45	6.37	6.41
7161	NYSE	USA	Thu, Sep 19, 2019	6.41	6.45	6.41	6.43
7160	NYSE	USA	Wed, Sep 18, 2019	6.38	6.39	6.34	6.38
7159	NYSE	USA	Tue, Sep 17, 2019	6.34	6.39	6.34	6.37
7158	NYSE	USA	Mon, Sep 16, 2019	6.37	6.39	6.35	6.37
7157	NYSE	USA	Fri, Sep 13, 2019	6.40	6.40	6.35	6.37
7156	NYSE	USA	Thu, Sep 12, 2019	6.39	6.41	6.34	6.38
7155	NYSE	USA	Wed, Sep 11, 2019	6.33	6.35	6.32	6.35
7154	NYSE	USA	Tue, Sep 10, 2019	6.28	6.31	6.26	6.31
7153	NYSE	USA	Mon, Sep 9, 2019	6.32	6.32	6.29	6.29
7152	NYSE	USA	Fri, Sep 6, 2019	6.26	6.31	6.25	6.29
7151	NYSE	USA	Thu, Sep 5, 2019	6.21	6.28	6.20	6.26
7150	NYSE	USA	Wed, Sep 4, 2019	6.15	6.17	6.14	6.17
7149	NYSE	USA	Tue, Sep 3, 2019	6.10	6.15	6.09	6.12
7148	NYSE	USA	Fri, Aug 30, 2019	6.18	6.20	6.13	6.13
7147	NYSE	USA	Thu, Aug 29, 2019	6.12	6.18	6.12	6.15
7146	NYSE	USA	Wed, Aug 28, 2019	6.05	6.13	6.04	6.08
7145	NYSE	USA	Tue, Aug 27, 2019	6.13	6.15	6.06	6.06
7144	NYSE	USA	Mon, Aug 26, 2019	6.12	6.13	6.08	6.10
7143	NYSE	USA	Fri, Aug 23, 2019	6.16	6.19	6.05	6.06
7142	NYSE	USA	Thu, Aug 22, 2019	6.19	6.20	6.13	6.17
7141	NYSE	USA	Wed, Aug 21, 2019	6.16	6.17	6.14	6.15
7140	NYSE	USA	Tue, Aug 20, 2019	6.14	6.16	6.10	6.12
7139	NYSE	USA	Mon, Aug 19, 2019	6.13	6.18	6.11	6.15
7138	NYSE	USA	Fri, Aug 16, 2019	6.04	6.12	6.03	6.07
7137	NYSE	USA	Thu, Aug 15, 2019	6.04	6.06	6.00	6.02
7136	NYSE	USA	Wed, Aug 14, 2019	6.12	6.13	6.02	6.02
7135	NYSE	USA	Tue, Aug 13, 2019	6.12	6.24	6.12	6.17
7134	NYSE	USA	Mon, Aug 12, 2019	6.17	6.17	6.10	6.16
7133	NYSE	USA	Fri, Aug 9, 2019	6.17	6.19	6.15	6.18
7132	NYSE	USA	Thu, Aug 8, 2019	6.15	6.24	6.13	6.18
7131	NYSE	USA	Wed, Aug 7, 2019	6.05	6.11	5.98	6.11
7130	NYSE	USA	Tue, Aug 6, 2019	6.10	6.16	6.07	6.13
7129	NYSE	USA	Mon, Aug 5, 2019	6.15	6.15	5.96	6.05
7128	NYSE	USA	Fri, Aug 2, 2019	6.27	6.29	6.11	6.26
7127	NYSE	USA	Thu, Aug 1, 2019	6.38	6.45	6.27	6.29
7126	NYSE	USA	Wed, Jul 31, 2019	6.45	6.45	6.33	6.38
7125	NYSE	USA	Tue, Jul 30, 2019	6.40	6.41	6.36	6.40
7124	NYSE	USA	Mon, Jul 29, 2019	6.42	6.43	6.37	6.41
7123	NYSE	USA	Fri, Jul 26, 2019	6.39	6.44	6.39	6.42
7122	NYSE	USA	Thu, Jul 25, 2019	6.50	6.50	6.38	6.39
7121	NYSE	USA	Wed, Jul 24, 2019	6.59	6.72	6.59	6.47
7120	NYSE	USA	Tue, Jul 23, 2019	6.58	6.60	6.54	6.59
7119	NYSE	USA	Mon, Jul 22, 2019	6.55	6.56	6.53	6.55
7118	NYSE	USA	Fri, Jul 19, 2019	6.56	6.57	6.53	6.53
7117	NYSE	USA	Thu, Jul 18, 2019	6.50	6.55	6.49	6.54
7116	NYSE	USA	Wed, Jul 17, 2019	6.54	6.54	6.50	6.50
7115	NYSE	USA	Tue, Jul 16, 2019	6.53	6.56	6.51	6.54
7114	NYSE	USA	Mon, Jul 15, 2019	6.53	6.54	6.49	6.51
7113	NYSE	USA	Fri, Jul 12, 2019	6.52	6.53	6.48	6.51
7112	NYSE	USA	Thu, Jul 11, 2019	6.51	6.53	6.47	6.50
7111	NYSE	USA	Wed, Jul 10, 2019	6.47	6.51	6.46	6.50
7110	NYSE	USA	Tue, Jul 9, 2019	6.42	6.47	6.41	6.46
7109	NYSE	USA	Mon, Jul 8, 2019	6.46	6.46	6.41	6.44
7108	NYSE	USA	Fri, Jul 5, 2019	6.44	6.48	6.43	6.47
7107	NYSE	USA	Wed, Jul 3, 2019	6.43	6.47	6.43	6.47
7106	NYSE	USA	Tue, Jul 2, 2019	6.45	6.46	6.40	6.42
7105	NYSE	USA	Mon, Jul 1, 2019	6.45	6.48	6.42	6.44
7104	NYSE	USA	Fri, Jun 28, 2019	6.37	6.42	6.36	6.42
7103	NYSE	USA	Thu, Jun 27, 2019	6.32	6.36	6.31	6.35
7102	NYSE	USA	Wed, Jun 26, 2019	6.29	6.35	6.29	6.32
7101	NYSE	USA	Tue, Jun 25, 2019	6.35	6.36	6.26	6.26
7100	NYSE	USA	Mon, Jun 24, 2019	6.37	6.40	6.35	6.35
7099	NYSE	USA	Fri, Jun 21, 2019	6.37	6.40	6.34	6.34
7098	NYSE	USA	Thu, Jun 20, 2019	6.36	6.39	6.34	6.37
7097	NYSE	USA	Wed, Jun 19, 2019	6.34	6.35	6.30	6.34
7096	NYSE	USA	Tue, Jun 18, 2019	6.31	6.35	6.30	6.33
7095	NYSE	USA	Mon, Jun 17, 2019	6.28	6.30	6.27	6.28
7094	NYSE	USA	Fri, Jun 14, 2019	6.28	6.29	6.25	6.29
7093	NYSE	USA	Thu, Jun 13, 2019	6.27	6.30	6.26	6.28
7092	NYSE	USA	Wed, Jun 12, 2019	6.27	6.27	6.23	6.24
7091	NYSE	USA	Tue, Jun 11, 2019	6.28	6.30	6.25	6.27
7090	NYSE	USA	Mon, Jun 10, 2019	6.24	6.27	6.23	6.24
7089	NYSE	USA	Fri, Jun 7, 2019	6.16	6.21	6.15	6.20
7088	NYSE	USA	Thu, Jun 6, 2019	6.16	6.18	6.09	6.13
7087	NYSE	USA	Wed, Jun 5, 2019	6.14	6.16	6.11	6.14
7086	NYSE	USA	Tue, Jun 4, 2019	5.97	6.11	5.97	6.10
7085	NYSE	USA	Mon, Jun 3, 2019	5.95	5.98	5.90	5.92
7084	NYSE	USA	Fri, May 31, 2019	6.02	6.03	5.95	5.95
7083	NYSE	USA	Thu, May 30, 2019	6.06	6.10	6.05	6.08
7082	NYSE	USA	Wed, May 29, 2019	6.10	6.11	6.01	6.05
7081	NYSE	USA	Tue, May 28, 2019	6.18	6.20	6.10	6.11
7080	NYSE	USA	Fri, May 24, 2019	6.17	6.19	6.15	6.16
7079	NYSE	USA	Thu, May 23, 2019	6.17	6.17	6.10	6.15
7078	NYSE	USA	Wed, May 22, 2019	6.23	6.24	6.20	6.20
7077	NYSE	USA	Tue, May 21, 2019	6.16	6.24	6.16	6.24
7076	NYSE	USA	Mon, May 20, 2019	6.17	6.19	6.11	6.13
7075	NYSE	USA	Fri, May 17, 2019	6.21	6.27	6.18	6.20
7074	NYSE	USA	Thu, May 16, 2019	6.20	6.25	6.20	6.24
7073	NYSE	USA	Wed, May 15, 2019	6.10	6.20	6.10	6.18
7072	NYSE	USA	Tue, May 14, 2019	6.10	6.14	6.07	6.12
7071	NYSE	USA	Mon, May 13, 2019	6.14	6.16	6.02	6.06
7070	NYSE	USA	Fri, May 10, 2019	6.14	6.23	6.12	6.23
7069	NYSE	USA	Thu, May 9, 2019	6.19	6.20	6.13	6.17
7068	NYSE	USA	Wed, May 8, 2019	6.13	6.26	6.13	6.23
7067	NYSE	USA	Tue, May 7, 2019	6.27	6.29	6.14	6.15
7066	NYSE	USA	Mon, May 6, 2019	6.24	6.32	6.23	6.32
7065	NYSE	USA	Fri, May 3, 2019	6.28	6.32	6.27	6.30
7064	NYSE	USA	Thu, May 2, 2019	6.28	6.30	6.21	6.25
7063	NYSE	USA	Wed, May 1, 2019	6.32	6.35	6.27	6.28
7062	NYSE	USA	Tue, Apr 30, 2019	6.29	6.32	6.26	6.32
7061	NYSE	USA	Mon, Apr 29, 2019	6.32	6.35	6.26	6.29
7060	NYSE	USA	Fri, Apr 26, 2019	6.26	6.33	6.24	6.31
7059	NYSE	USA	Thu, Apr 25, 2019	6.25	6.28	6.18	6.26
7058	NYSE	USA	Wed, Apr 24, 2019	6.44	6.46	6.42	6.27
7057	NYSE	USA	Tue, Apr 23, 2019	6.39	6.45	6.38	6.44
7056	NYSE	USA	Mon, Apr 22, 2019	6.36	6.41	6.36	6.38
7055	NYSE	USA	Thu, Apr 18, 2019	6.36	6.38	6.34	6.37
7054	NYSE	USA	Wed, Apr 17, 2019	6.36	6.38	6.34	6.34
7053	NYSE	USA	Tue, Apr 16, 2019	6.34	6.38	6.33	6.35
7052	NYSE	USA	Mon, Apr 15, 2019	6.28	6.34	6.28	6.31
7051	NYSE	USA	Fri, Apr 12, 2019	6.29	6.30	6.26	6.28
7050	NYSE	USA	Thu, Apr 11, 2019	6.28	6.29	6.25	6.27
7049	NYSE	USA	Wed, Apr 10, 2019	6.24	6.26	6.24	6.24
7048	NYSE	USA	Tue, Apr 9, 2019	6.24	6.25	6.23	6.24
7047	NYSE	USA	Mon, Apr 8, 2019	6.24	6.25	6.23	6.24
7046	NYSE	USA	Fri, Apr 5, 2019	6.23	6.25	6.22	6.23
7045	NYSE	USA	Thu, Apr 4, 2019	6.22	6.24	6.19	6.22
7044	NYSE	USA	Wed, Apr 3, 2019	6.23	6.24	6.19	6.22
7043	NYSE	USA	Tue, Apr 2, 2019	6.19	6.22	6.17	6.21
7042	NYSE	USA	Mon, Apr 1, 2019	6.15	6.19	6.14	6.19
7041	NYSE	USA	Fri, Mar 29, 2019	6.10	6.13	6.09	6.11
7040	NYSE	USA	Thu, Mar 28, 2019	6.08	6.09	6.04	6.08
7039	NYSE	USA	Wed, Mar 27, 2019	6.09	6.10	6.02	6.07
7038	NYSE	USA	Tue, Mar 26, 2019	6.08	6.11	6.03	6.08
7037	NYSE	USA	Mon, Mar 25, 2019	6.06	6.08	5.99	6.04
7036	NYSE	USA	Fri, Mar 22, 2019	6.15	6.15	6.05	6.07
7035	NYSE	USA	Thu, Mar 21, 2019	6.11	6.18	6.10	6.17
7034	NYSE	USA	Wed, Mar 20, 2019	6.13	6.15	6.08	6.12
7033	NYSE	USA	Tue, Mar 19, 2019	6.11	6.16	6.11	6.12
7032	NYSE	USA	Mon, Mar 18, 2019	6.11	6.15	6.10	6.12
7031	NYSE	USA	Fri, Mar 15, 2019	6.09	6.12	6.08	6.10
7030	NYSE	USA	Thu, Mar 14, 2019	6.10	6.11	6.06	6.09
7029	NYSE	USA	Wed, Mar 13, 2019	6.07	6.11	6.06	6.10
7028	NYSE	USA	Tue, Mar 12, 2019	6.04	6.06	6.02	6.04
7027	NYSE	USA	Mon, Mar 11, 2019	5.96	6.03	5.96	6.02
7026	NYSE	USA	Fri, Mar 8, 2019	5.91	5.94	5.60	5.93
7025	NYSE	USA	Thu, Mar 7, 2019	5.99	5.99	5.93	5.95
7024	NYSE	USA	Wed, Mar 6, 2019	6.07	6.08	5.99	6.00
7023	NYSE	USA	Tue, Mar 5, 2019	6.07	6.10	6.05	6.07
7022	NYSE	USA	Mon, Mar 4, 2019	6.09	6.12	6.02	6.08
7021	NYSE	USA	Fri, Mar 1, 2019	6.11	6.14	6.08	6.09
7020	NYSE	USA	Thu, Feb 28, 2019	6.10	6.13	6.08	6.08
7019	NYSE	USA	Wed, Feb 27, 2019	6.11	6.13	6.10	6.11
7018	NYSE	USA	Tue, Feb 26, 2019	6.10	6.13	6.10	6.12
7017	NYSE	USA	Mon, Feb 25, 2019	6.11	6.15	6.10	6.11
7016	NYSE	USA	Fri, Feb 22, 2019	6.10	6.12	6.07	6.08
7015	NYSE	USA	Thu, Feb 21, 2019	6.09	6.10	6.03	6.07
7014	NYSE	USA	Wed, Feb 20, 2019	6.08	6.12	6.07	6.09
7013	NYSE	USA	Tue, Feb 19, 2019	6.05	6.14	6.05	6.08
7012	NYSE	USA	Fri, Feb 15, 2019	6.05	6.09	6.02	6.05
7011	NYSE	USA	Thu, Feb 14, 2019	6.00	6.05	5.99	6.04
7010	NYSE	USA	Wed, Feb 13, 2019	6.01	6.02	5.99	6.02
7009	NYSE	USA	Tue, Feb 12, 2019	5.94	5.98	5.92	5.98
7008	NYSE	USA	Mon, Feb 11, 2019	5.87	5.90	5.86	5.89
7007	NYSE	USA	Fri, Feb 8, 2019	5.86	5.89	5.80	5.83
7006	NYSE	USA	Thu, Feb 7, 2019	5.97	5.97	5.85	5.88
7005	NYSE	USA	Wed, Feb 6, 2019	5.97	5.99	5.94	5.98
7004	NYSE	USA	Tue, Feb 5, 2019	5.97	5.99	5.94	5.97
7003	NYSE	USA	Mon, Feb 4, 2019	5.91	5.94	5.90	5.94
7002	NYSE	USA	Fri, Feb 1, 2019	5.91	5.93	5.87	5.90
7001	NYSE	USA	Thu, Jan 31, 2019	5.82	5.90	5.81	5.90
7000	NYSE	USA	Wed, Jan 30, 2019	5.70	5.81	5.70	5.78
6999	NYSE	USA	Tue, Jan 29, 2019	5.70	5.72	5.67	5.67
6998	NYSE	USA	Mon, Jan 28, 2019	5.68	5.68	5.64	5.67
6997	NYSE	USA	Fri, Jan 25, 2019	5.70	5.73	5.70	5.70
6996	NYSE	USA	Thu, Jan 24, 2019	5.70	5.70	5.66	5.67
6995	NYSE	USA	Wed, Jan 23, 2019	5.87	5.89	5.77	5.66
6994	NYSE	USA	Tue, Jan 22, 2019	5.88	5.88	5.78	5.80
6993	NYSE	USA	Fri, Jan 18, 2019	5.81	5.90	5.81	5.89
6992	NYSE	USA	Thu, Jan 17, 2019	5.73	5.81	5.72	5.78
6991	NYSE	USA	Wed, Jan 16, 2019	5.74	5.79	5.72	5.74
6990	NYSE	USA	Tue, Jan 15, 2019	5.65	5.75	5.62	5.73
6989	NYSE	USA	Mon, Jan 14, 2019	5.64	5.66	5.60	5.62
6988	NYSE	USA	Fri, Jan 11, 2019	5.64	5.69	5.64	5.65
6987	NYSE	USA	Thu, Jan 10, 2019	5.64	5.70	5.61	5.69
6986	NYSE	USA	Wed, Jan 9, 2019	5.63	5.70	5.63	5.64
6985	NYSE	USA	Tue, Jan 8, 2019	5.58	5.67	5.53	5.61
6984	NYSE	USA	Mon, Jan 7, 2019	5.42	5.58	5.41	5.52
6983	NYSE	USA	Fri, Jan 4, 2019	5.36	5.43	5.35	5.38
6982	NYSE	USA	Thu, Jan 3, 2019	5.38	5.40	5.28	5.28
6981	NYSE	USA	Wed, Jan 2, 2019	5.36	5.45	5.33	5.38
6980	NYSE	USA	Mon, Dec 31, 2018	5.45	5.48	5.37	5.38
6979	NYSE	USA	Fri, Dec 28, 2018	5.32	5.45	5.27	5.37
6978	NYSE	USA	Thu, Dec 27, 2018	5.15	5.24	5.08	5.24
6977	NYSE	USA	Wed, Dec 26, 2018	4.96	5.18	4.93	5.17
6976	NYSE	USA	Mon, Dec 24, 2018	5.00	5.00	4.90	4.95
6975	NYSE	USA	Fri, Dec 21, 2018	5.09	5.16	4.98	5.01
6974	NYSE	USA	Thu, Dec 20, 2018	5.27	5.29	4.98	5.09
6973	NYSE	USA	Wed, Dec 19, 2018	5.39	5.43	5.23	5.29
6972	NYSE	USA	Tue, Dec 18, 2018	5.36	5.43	5.33	5.38
6971	NYSE	USA	Mon, Dec 17, 2018	5.53	5.53	5.30	5.34
6970	NYSE	USA	Fri, Dec 14, 2018	5.63	5.64	5.52	5.55
6969	NYSE	USA	Thu, Dec 13, 2018	5.73	5.74	5.65	5.66
6968	NYSE	USA	Wed, Dec 12, 2018	5.77	5.77	5.70	5.70
6967	NYSE	USA	Tue, Dec 11, 2018	5.79	5.81	5.64	5.70
6966	NYSE	USA	Mon, Dec 10, 2018	5.75	5.76	5.58	5.71
6965	NYSE	USA	Fri, Dec 7, 2018	5.83	5.86	5.72	5.76
6964	NYSE	USA	Thu, Dec 6, 2018	5.83	5.85	5.68	5.83
6963	NYSE	USA	Tue, Dec 4, 2018	6.06	6.08	5.90	5.93
6962	NYSE	USA	Mon, Dec 3, 2018	6.06	6.09	6.03	6.06
6961	NYSE	USA	Fri, Nov 30, 2018	5.90	6.01	5.89	5.98
6960	NYSE	USA	Thu, Nov 29, 2018	5.85	5.95	5.83	5.93
6959	NYSE	USA	Wed, Nov 28, 2018	5.71	5.88	5.71	5.87
6958	NYSE	USA	Tue, Nov 27, 2018	5.67	5.73	5.65	5.73
6957	NYSE	USA	Mon, Nov 26, 2018	5.66	5.76	5.66	5.71
6956	NYSE	USA	Fri, Nov 23, 2018	5.60	5.65	5.59	5.63
6955	NYSE	USA	Wed, Nov 21, 2018	5.60	5.65	5.59	5.60
6954	NYSE	USA	Tue, Nov 20, 2018	5.66	5.69	5.58	5.58
6953	NYSE	USA	Mon, Nov 19, 2018	5.86	5.89	5.74	5.76
6952	NYSE	USA	Fri, Nov 16, 2018	5.89	5.92	5.86	5.87
6951	NYSE	USA	Thu, Nov 15, 2018	5.95	5.98	5.87	5.91
6950	NYSE	USA	Wed, Nov 14, 2018	6.18	6.20	6.06	5.97
6949	NYSE	USA	Tue, Nov 13, 2018	6.18	6.21	6.11	6.15
6948	NYSE	USA	Mon, Nov 12, 2018	6.27	6.27	6.09	6.16
6947	NYSE	USA	Fri, Nov 9, 2018	6.35	6.35	6.17	6.28
6946	NYSE	USA	Thu, Nov 8, 2018	6.34	6.39	6.31	6.35
6945	NYSE	USA	Wed, Nov 7, 2018	6.19	6.33	6.17	6.32
6944	NYSE	USA	Tue, Nov 6, 2018	6.08	6.14	6.06	6.14
6943	NYSE	USA	Mon, Nov 5, 2018	6.08	6.09	6.01	6.07
6942	NYSE	USA	Fri, Nov 2, 2018	6.08	6.09	6.00	6.06
6941	NYSE	USA	Thu, Nov 1, 2018	5.91	6.04	5.91	6.04
6940	NYSE	USA	Wed, Oct 31, 2018	5.92	5.99	5.86	5.86
6939	NYSE	USA	Tue, Oct 30, 2018	5.80	5.87	5.74	5.87
6938	NYSE	USA	Mon, Oct 29, 2018	5.91	5.97	5.76	5.80
6937	NYSE	USA	Fri, Oct 26, 2018	5.90	5.95	5.77	5.88
6936	NYSE	USA	Thu, Oct 25, 2018	6.06	6.09	5.95	6.00
6935	NYSE	USA	Wed, Oct 24, 2018	6.24	6.25	6.03	6.04
6934	NYSE	USA	Tue, Oct 23, 2018	6.15	6.25	6.07	6.25
6933	NYSE	USA	Mon, Oct 22, 2018	6.32	6.34	6.23	6.24
6932	NYSE	USA	Fri, Oct 19, 2018	6.31	6.35	6.27	6.31
6931	NYSE	USA	Thu, Oct 18, 2018	6.35	6.35	6.20	6.28
6930	NYSE	USA	Wed, Oct 17, 2018	6.43	6.43	6.32	6.36
6929	NYSE	USA	Tue, Oct 16, 2018	6.27	6.43	6.27	6.41
6928	NYSE	USA	Mon, Oct 15, 2018	6.25	6.28	6.21	6.24
6927	NYSE	USA	Fri, Oct 12, 2018	6.25	6.28	6.19	6.23
6926	NYSE	USA	Thu, Oct 11, 2018	6.22	6.25	5.86	6.15
6925	NYSE	USA	Wed, Oct 10, 2018	6.60	6.60	6.32	6.32
6924	NYSE	USA	Tue, Oct 9, 2018	6.60	6.63	6.57	6.58
6923	NYSE	USA	Mon, Oct 8, 2018	6.52	6.61	6.51	6.58
6922	NYSE	USA	Fri, Oct 5, 2018	6.63	6.66	6.50	6.52
6921	NYSE	USA	Thu, Oct 4, 2018	6.78	6.79	6.64	6.64
6920	NYSE	USA	Wed, Oct 3, 2018	6.79	6.81	6.78	6.80
6919	NYSE	USA	Tue, Oct 2, 2018	6.83	6.83	6.78	6.78
6918	NYSE	USA	Mon, Oct 1, 2018	6.85	6.87	6.79	6.83
6917	NYSE	USA	Fri, Sep 28, 2018	6.85	6.85	6.79	6.81
6916	NYSE	USA	Thu, Sep 27, 2018	6.81	6.87	6.79	6.85
6915	NYSE	USA	Wed, Sep 26, 2018	6.82	6.84	6.78	6.79
6914	NYSE	USA	Tue, Sep 25, 2018	6.80	6.82	6.78	6.80
6913	NYSE	USA	Mon, Sep 24, 2018	6.84	6.84	6.76	6.79
6912	NYSE	USA	Fri, Sep 21, 2018	6.82	6.84	6.81	6.82
6911	NYSE	USA	Thu, Sep 20, 2018	6.78	6.82	6.77	6.80
6910	NYSE	USA	Wed, Sep 19, 2018	6.72	6.76	6.69	6.76
6909	NYSE	USA	Tue, Sep 18, 2018	6.70	6.73	6.69	6.70
6908	NYSE	USA	Mon, Sep 17, 2018	6.72	6.73	6.69	6.70
6907	NYSE	USA	Fri, Sep 14, 2018	6.72	6.73	6.68	6.72
6906	NYSE	USA	Thu, Sep 13, 2018	6.71	6.74	6.70	6.71
6905	NYSE	USA	Wed, Sep 12, 2018	6.70	6.72	6.69	6.70
6904	NYSE	USA	Tue, Sep 11, 2018	6.65	6.70	6.64	6.70
6903	NYSE	USA	Mon, Sep 10, 2018	6.68	6.68	6.64	6.65
6902	NYSE	USA	Fri, Sep 7, 2018	6.62	6.66	6.61	6.64
6901	NYSE	USA	Thu, Sep 6, 2018	6.70	6.71	6.62	6.65
6900	NYSE	USA	Wed, Sep 5, 2018	6.71	6.72	6.67	6.71
6899	NYSE	USA	Tue, Sep 4, 2018	6.69	6.72	6.66	6.71
6898	NYSE	USA	Fri, Aug 31, 2018	6.70	6.71	6.67	6.68
6897	NYSE	USA	Thu, Aug 30, 2018	6.76	6.76	6.69	6.71
6896	NYSE	USA	Wed, Aug 29, 2018	6.70	6.77	6.70	6.77
6895	NYSE	USA	Tue, Aug 28, 2018	6.72	6.73	6.71	6.72
6894	NYSE	USA	Mon, Aug 27, 2018	6.68	6.71	6.68	6.70
6893	NYSE	USA	Fri, Aug 24, 2018	6.65	6.68	6.63	6.64
6892	NYSE	USA	Thu, Aug 23, 2018	6.63	6.64	6.61	6.63
6891	NYSE	USA	Wed, Aug 22, 2018	6.62	6.64	6.60	6.62
6890	NYSE	USA	Tue, Aug 21, 2018	6.61	6.65	6.59	6.63
6889	NYSE	USA	Mon, Aug 20, 2018	6.59	6.61	6.58	6.60
6888	NYSE	USA	Fri, Aug 17, 2018	6.57	6.59	6.55	6.59
6887	NYSE	USA	Thu, Aug 16, 2018	6.52	6.56	6.51	6.56
6886	NYSE	USA	Wed, Aug 15, 2018	6.50	6.51	6.46	6.50
6885	NYSE	USA	Tue, Aug 14, 2018	6.52	6.53	6.50	6.52
6884	NYSE	USA	Mon, Aug 13, 2018	6.53	6.54	6.49	6.50
6883	NYSE	USA	Fri, Aug 10, 2018	6.55	6.56	6.51	6.52
6882	NYSE	USA	Thu, Aug 9, 2018	6.58	6.59	6.55	6.57
6881	NYSE	USA	Wed, Aug 8, 2018	6.54	6.61	6.54	6.56
6880	NYSE	USA	Tue, Aug 7, 2018	6.55	6.57	6.53	6.54
6879	NYSE	USA	Mon, Aug 6, 2018	6.53	6.54	6.49	6.52
6878	NYSE	USA	Fri, Aug 3, 2018	6.52	6.53	6.47	6.52
6877	NYSE	USA	Thu, Aug 2, 2018	6.50	6.50	6.47	6.50
6876	NYSE	USA	Wed, Aug 1, 2018	6.53	6.58	6.51	6.53
6875	NYSE	USA	Tue, Jul 31, 2018	6.53	6.55	6.51	6.53
6874	NYSE	USA	Mon, Jul 30, 2018	6.60	6.61	6.49	6.51
6873	NYSE	USA	Fri, Jul 27, 2018	6.62	6.62	6.58	6.59
6872	NYSE	USA	Thu, Jul 26, 2018	6.65	6.65	6.58	6.62
6871	NYSE	USA	Wed, Jul 25, 2018	6.80	6.82	6.78	6.62
6870	NYSE	USA	Tue, Jul 24, 2018	6.78	6.80	6.76	6.77
6869	NYSE	USA	Mon, Jul 23, 2018	6.72	6.75	6.71	6.73
6868	NYSE	USA	Fri, Jul 20, 2018	6.74	6.75	6.68	6.70
6867	NYSE	USA	Thu, Jul 19, 2018	6.75	6.76	6.72	6.74
6866	NYSE	USA	Wed, Jul 18, 2018	6.68	6.74	6.67	6.71
6865	NYSE	USA	Tue, Jul 17, 2018	6.67	6.69	6.65	6.68
6864	NYSE	USA	Mon, Jul 16, 2018	6.68	6.69	6.63	6.69
6863	NYSE	USA	Fri, Jul 13, 2018	6.65	6.69	6.62	6.67
6862	NYSE	USA	Thu, Jul 12, 2018	6.63	6.65	6.62	6.65
6861	NYSE	USA	Wed, Jul 11, 2018	6.60	6.63	6.59	6.63
6860	NYSE	USA	Tue, Jul 10, 2018	6.58	6.62	6.57	6.62
6859	NYSE	USA	Mon, Jul 9, 2018	6.54	6.61	6.53	6.54
6858	NYSE	USA	Fri, Jul 6, 2018	6.55	6.55	6.49	6.51
6857	NYSE	USA	Thu, Jul 5, 2018	6.48	6.53	6.46	6.53
6856	NYSE	USA	Tue, Jul 3, 2018	6.46	6.50	6.45	6.50
6855	NYSE	USA	Mon, Jul 2, 2018	6.38	6.44	6.37	6.44
6854	NYSE	USA	Fri, Jun 29, 2018	6.39	6.45	6.39	6.40
6853	NYSE	USA	Thu, Jun 28, 2018	6.40	6.43	6.35	6.36
6852	NYSE	USA	Wed, Jun 27, 2018	6.50	6.52	6.40	6.42
6851	NYSE	USA	Tue, Jun 26, 2018	6.51	6.51	6.46	6.48
6850	NYSE	USA	Mon, Jun 25, 2018	6.56	6.56	6.46	6.48
6849	NYSE	USA	Fri, Jun 22, 2018	6.59	6.61	6.57	6.58
6848	NYSE	USA	Thu, Jun 21, 2018	6.57	6.59	6.54	6.55
6847	NYSE	USA	Wed, Jun 20, 2018	6.61	6.64	6.57	6.57
6846	NYSE	USA	Tue, Jun 19, 2018	6.57	6.61	6.56	6.61
6845	NYSE	USA	Mon, Jun 18, 2018	6.60	6.62	6.59	6.62
6844	NYSE	USA	Fri, Jun 15, 2018	6.61	6.67	6.58	6.64
6843	NYSE	USA	Thu, Jun 14, 2018	6.60	6.63	6.58	6.63
6842	NYSE	USA	Wed, Jun 13, 2018	6.58	6.61	6.56	6.56
6841	NYSE	USA	Tue, Jun 12, 2018	6.56	6.60	6.55	6.56
6840	NYSE	USA	Mon, Jun 11, 2018	6.55	6.58	6.54	6.56
6839	NYSE	USA	Fri, Jun 8, 2018	6.48	6.54	6.48	6.54
6838	NYSE	USA	Thu, Jun 7, 2018	6.52	6.53	6.48	6.49
6837	NYSE	USA	Wed, Jun 6, 2018	6.46	6.51	6.45	6.51
6836	NYSE	USA	Tue, Jun 5, 2018	6.42	6.47	6.41	6.47
6835	NYSE	USA	Mon, Jun 4, 2018	6.43	6.44	6.39	6.42
6834	NYSE	USA	Fri, Jun 1, 2018	6.36	6.44	6.36	6.42
6833	NYSE	USA	Thu, May 31, 2018	6.35	6.37	6.33	6.33
6832	NYSE	USA	Wed, May 30, 2018	6.33	6.38	6.32	6.36
6831	NYSE	USA	Tue, May 29, 2018	6.34	6.36	6.29	6.32
6830	NYSE	USA	Fri, May 25, 2018	6.36	6.38	6.34	6.38
6829	NYSE	USA	Thu, May 24, 2018	6.42	6.42	6.35	6.38
6828	NYSE	USA	Wed, May 23, 2018	6.39	6.41	6.36	6.41
6827	NYSE	USA	Tue, May 22, 2018	6.44	6.44	6.39	6.40
6826	NYSE	USA	Mon, May 21, 2018	6.37	6.41	6.37	6.41
6825	NYSE	USA	Fri, May 18, 2018	6.36	6.38	6.35	6.35
6824	NYSE	USA	Thu, May 17, 2018	6.35	6.37	6.34	6.37
6823	NYSE	USA	Wed, May 16, 2018	6.32	6.36	6.32	6.34
6822	NYSE	USA	Tue, May 15, 2018	6.32	6.32	6.28	6.32
6821	NYSE	USA	Mon, May 14, 2018	6.33	6.36	6.32	6.34
6820	NYSE	USA	Fri, May 11, 2018	6.32	6.34	6.31	6.33
6819	NYSE	USA	Thu, May 10, 2018	6.29	6.32	6.29	6.30
6818	NYSE	USA	Wed, May 9, 2018	6.24	6.28	6.23	6.27
6817	NYSE	USA	Tue, May 8, 2018	6.24	6.24	6.20	6.22
6816	NYSE	USA	Mon, May 7, 2018	6.22	6.24	6.20	6.23
6815	NYSE	USA	Fri, May 4, 2018	6.12	6.23	6.10	6.20
6814	NYSE	USA	Thu, May 3, 2018	6.19	6.19	6.10	6.14
6813	NYSE	USA	Wed, May 2, 2018	6.24	6.24	6.18	6.20
6812	NYSE	USA	Tue, May 1, 2018	6.25	6.25	6.16	6.22
6811	NYSE	USA	Mon, Apr 30, 2018	6.31	6.31	6.24	6.25
6810	NYSE	USA	Fri, Apr 27, 2018	6.25	6.29	6.22	6.25
6809	NYSE	USA	Thu, Apr 26, 2018	6.24	6.24	6.19	6.23
6808	NYSE	USA	Wed, Apr 25, 2018	6.38	6.38	6.30	6.18
6807	NYSE	USA	Tue, Apr 24, 2018	6.42	6.46	6.31	6.36
6806	NYSE	USA	Mon, Apr 23, 2018	6.38	6.40	6.36	6.38
6805	NYSE	USA	Fri, Apr 20, 2018	6.43	6.54	6.32	6.36
6804	NYSE	USA	Thu, Apr 19, 2018	6.41	6.54	6.38	6.40
6803	NYSE	USA	Wed, Apr 18, 2018	6.42	6.43	6.39	6.41
6802	NYSE	USA	Tue, Apr 17, 2018	6.43	6.44	6.37	6.40
6801	NYSE	USA	Mon, Apr 16, 2018	6.36	6.38	6.35	6.38
6800	NYSE	USA	Fri, Apr 13, 2018	6.35	6.35	6.30	6.31
6799	NYSE	USA	Thu, Apr 12, 2018	6.27	6.33	6.26	6.32
6798	NYSE	USA	Wed, Apr 11, 2018	6.24	6.28	6.23	6.25
6797	NYSE	USA	Tue, Apr 10, 2018	6.22	6.27	6.19	6.25
6796	NYSE	USA	Mon, Apr 9, 2018	6.11	6.21	6.11	6.15
6795	NYSE	USA	Fri, Apr 6, 2018	6.19	6.25	6.06	6.09
6794	NYSE	USA	Thu, Apr 5, 2018	6.19	6.26	6.16	6.24
6793	NYSE	USA	Wed, Apr 4, 2018	6.02	6.18	6.01	6.16
6792	NYSE	USA	Tue, Apr 3, 2018	6.06	6.09	6.02	6.09
6791	NYSE	USA	Mon, Apr 2, 2018	6.13	6.14	5.98	6.01
6790	NYSE	USA	Thu, Mar 29, 2018	6.15	6.15	6.11	6.13
6789	NYSE	USA	Wed, Mar 28, 2018	6.08	6.13	6.04	6.09
6788	NYSE	USA	Tue, Mar 27, 2018	6.20	6.21	6.07	6.10
6787	NYSE	USA	Mon, Mar 26, 2018	6.13	6.18	6.07	6.18
6786	NYSE	USA	Fri, Mar 23, 2018	6.20	6.23	6.03	6.05
6785	NYSE	USA	Thu, Mar 22, 2018	6.29	6.30	6.16	6.17
6784	NYSE	USA	Wed, Mar 21, 2018	6.32	6.36	6.30	6.32
6783	NYSE	USA	Tue, Mar 20, 2018	6.29	6.35	6.29	6.30
6782	NYSE	USA	Mon, Mar 19, 2018	6.38	6.39	6.26	6.29
6781	NYSE	USA	Fri, Mar 16, 2018	6.36	6.41	6.35	6.39
6780	NYSE	USA	Thu, Mar 15, 2018	6.35	6.38	6.35	6.36
6779	NYSE	USA	Wed, Mar 14, 2018	6.41	6.44	6.33	6.35
6778	NYSE	USA	Tue, Mar 13, 2018	6.44	6.50	6.36	6.36
6777	NYSE	USA	Mon, Mar 12, 2018	6.45	6.47	6.40	6.42
6776	NYSE	USA	Fri, Mar 9, 2018	6.40	6.44	6.38	6.43
6775	NYSE	USA	Thu, Mar 8, 2018	6.35	6.37	6.29	6.37
6774	NYSE	USA	Wed, Mar 7, 2018	6.27	6.33	6.18	6.33
6773	NYSE	USA	Tue, Mar 6, 2018	6.26	6.31	6.26	6.30
6772	NYSE	USA	Mon, Mar 5, 2018	6.17	6.25	6.13	6.24
6771	NYSE	USA	Fri, Mar 2, 2018	6.08	6.20	6.06	6.17
6770	NYSE	USA	Thu, Mar 1, 2018	6.26	6.30	6.13	6.13
6769	NYSE	USA	Wed, Feb 28, 2018	6.35	6.38	6.25	6.25
6768	NYSE	USA	Tue, Feb 27, 2018	6.41	6.42	6.33	6.35
6767	NYSE	USA	Mon, Feb 26, 2018	6.33	6.42	6.33	6.39
6766	NYSE	USA	Fri, Feb 23, 2018	6.29	6.32	6.27	6.31
6765	NYSE	USA	Thu, Feb 22, 2018	6.25	6.31	6.23	6.25
6764	NYSE	USA	Wed, Feb 21, 2018	6.26	6.33	6.22	6.24
6763	NYSE	USA	Tue, Feb 20, 2018	6.30	6.32	6.22	6.25
6762	NYSE	USA	Fri, Feb 16, 2018	6.28	6.33	6.27	6.32
6761	NYSE	USA	Thu, Feb 15, 2018	6.29	6.32	6.22	6.29
6760	NYSE	USA	Wed, Feb 14, 2018	6.08	6.25	6.08	6.23
6759	NYSE	USA	Tue, Feb 13, 2018	6.12	6.16	6.11	6.12
6758	NYSE	USA	Mon, Feb 12, 2018	6.07	6.18	6.04	6.17
6757	NYSE	USA	Fri, Feb 9, 2018	6.06	6.08	5.84	6.03
6756	NYSE	USA	Thu, Feb 8, 2018	6.24	6.26	6.02	6.02
6755	NYSE	USA	Wed, Feb 7, 2018	6.20	6.32	6.19	6.23
6754	NYSE	USA	Tue, Feb 6, 2018	5.97	6.28	5.62	6.20
6753	NYSE	USA	Mon, Feb 5, 2018	6.36	6.41	6.03	6.10
6752	NYSE	USA	Fri, Feb 2, 2018	6.51	6.52	6.39	6.41
6751	NYSE	USA	Thu, Feb 1, 2018	6.51	6.55	6.50	6.54
6750	NYSE	USA	Wed, Jan 31, 2018	6.51	6.58	6.51	6.54
6749	NYSE	USA	Tue, Jan 30, 2018	6.57	6.59	6.47	6.49
6748	NYSE	USA	Mon, Jan 29, 2018	6.65	6.66	6.59	6.62
6747	NYSE	USA	Fri, Jan 26, 2018	6.61	6.68	6.61	6.68
6746	NYSE	USA	Thu, Jan 25, 2018	6.60	6.62	6.56	6.60
6745	NYSE	USA	Wed, Jan 24, 2018	6.79	6.81	6.74	6.57
6744	NYSE	USA	Tue, Jan 23, 2018	6.74	6.77	6.69	6.77
6743	NYSE	USA	Mon, Jan 22, 2018	6.67	6.72	6.66	6.70
6742	NYSE	USA	Fri, Jan 19, 2018	6.65	6.67	6.63	6.66
6741	NYSE	USA	Thu, Jan 18, 2018	6.58	6.64	6.55	6.63
6740	NYSE	USA	Wed, Jan 17, 2018	6.63	6.65	6.54	6.56
6739	NYSE	USA	Tue, Jan 16, 2018	6.70	6.72	6.58	6.62
6738	NYSE	USA	Fri, Jan 12, 2018	6.54	6.66	6.52	6.62
6737	NYSE	USA	Thu, Jan 11, 2018	6.46	6.53	6.45	6.52
6736	NYSE	USA	Wed, Jan 10, 2018	6.43	6.46	6.42	6.44
6735	NYSE	USA	Tue, Jan 9, 2018	6.42	6.46	6.42	6.43
6734	NYSE	USA	Mon, Jan 8, 2018	6.43	6.48	6.41	6.42
6733	NYSE	USA	Fri, Jan 5, 2018	6.41	6.46	6.40	6.44
6732	NYSE	USA	Thu, Jan 4, 2018	6.36	6.45	6.35	6.38
6731	NYSE	USA	Wed, Jan 3, 2018	6.31	6.38	6.31	6.33
6730	NYSE	USA	Tue, Jan 2, 2018	6.34	6.35	6.29	6.29
6729	NYSE	USA	Fri, Dec 29, 2017	6.32	6.35	6.30	6.30
6728	NYSE	USA	Thu, Dec 28, 2017	6.29	6.32	6.28	6.30
6727	NYSE	USA	Wed, Dec 27, 2017	6.29	6.31	6.27	6.30
6726	NYSE	USA	Tue, Dec 26, 2017	6.26	6.28	6.25	6.28
6725	NYSE	USA	Fri, Dec 22, 2017	6.26	6.31	6.26	6.29
6724	NYSE	USA	Thu, Dec 21, 2017	6.25	6.27	6.24	6.24
6723	NYSE	USA	Wed, Dec 20, 2017	6.25	6.28	6.21	6.23
6722	NYSE	USA	Tue, Dec 19, 2017	6.24	6.26	6.22	6.24
6721	NYSE	USA	Mon, Dec 18, 2017	6.23	6.27	6.21	6.24
6720	NYSE	USA	Fri, Dec 15, 2017	6.10	6.21	6.10	6.21
6719	NYSE	USA	Thu, Dec 14, 2017	6.17	6.18	6.10	6.10
6718	NYSE	USA	Wed, Dec 13, 2017	6.18	6.18	6.16	6.16
6717	NYSE	USA	Tue, Dec 12, 2017	6.15	6.17	6.13	6.16
6716	NYSE	USA	Mon, Dec 11, 2017	6.14	6.15	6.11	6.12
6715	NYSE	USA	Fri, Dec 8, 2017	6.07	6.11	6.06	6.11
6714	NYSE	USA	Thu, Dec 7, 2017	6.09	6.09	6.05	6.05
6713	NYSE	USA	Wed, Dec 6, 2017	6.09	6.10	6.05	6.10
6712	NYSE	USA	Tue, Dec 5, 2017	6.11	6.12	6.07	6.07
6711	NYSE	USA	Mon, Dec 4, 2017	6.13	6.17	6.09	6.12
6710	NYSE	USA	Fri, Dec 1, 2017	6.09	6.10	6.00	6.09
6709	NYSE	USA	Thu, Nov 30, 2017	6.09	6.11	6.07	6.09
6708	NYSE	USA	Wed, Nov 29, 2017	6.07	6.11	6.05	6.08
6707	NYSE	USA	Tue, Nov 28, 2017	6.07	6.08	6.04	6.05
6706	NYSE	USA	Mon, Nov 27, 2017	6.06	6.08	6.04	6.07
6705	NYSE	USA	Fri, Nov 24, 2017	6.04	6.08	6.03	6.07
6704	NYSE	USA	Wed, Nov 22, 2017	6.04	6.04	6.01	6.02
6703	NYSE	USA	Tue, Nov 21, 2017	6.02	6.06	6.01	6.02
6702	NYSE	USA	Mon, Nov 20, 2017	5.99	6.01	5.98	5.99
6701	NYSE	USA	Fri, Nov 17, 2017	5.95	5.98	5.93	5.97
6700	NYSE	USA	Thu, Nov 16, 2017	5.97	5.98	5.90	5.95
6699	NYSE	USA	Wed, Nov 15, 2017	6.08	6.13	6.04	5.92
6698	NYSE	USA	Tue, Nov 14, 2017	6.12	6.12	6.08	6.12
6697	NYSE	USA	Mon, Nov 13, 2017	6.14	6.15	6.12	6.13
6696	NYSE	USA	Fri, Nov 10, 2017	6.15	6.16	6.12	6.15
6695	NYSE	USA	Thu, Nov 9, 2017	6.15	6.18	6.12	6.15
6694	NYSE	USA	Wed, Nov 8, 2017	6.19	6.20	6.18	6.19
6693	NYSE	USA	Tue, Nov 7, 2017	6.22	6.23	6.18	6.19
6692	NYSE	USA	Mon, Nov 6, 2017	6.19	6.22	6.18	6.19
6691	NYSE	USA	Fri, Nov 3, 2017	6.18	6.19	6.15	6.18
6690	NYSE	USA	Thu, Nov 2, 2017	6.16	6.18	6.15	6.18
6689	NYSE	USA	Wed, Nov 1, 2017	6.17	6.19	6.15	6.18
6688	NYSE	USA	Tue, Oct 31, 2017	6.17	6.17	6.15	6.15
6687	NYSE	USA	Mon, Oct 30, 2017	6.16	6.17	6.14	6.16
6686	NYSE	USA	Fri, Oct 27, 2017	6.15	6.17	6.13	6.17
6685	NYSE	USA	Thu, Oct 26, 2017	6.17	6.18	6.12	6.12
6684	NYSE	USA	Wed, Oct 25, 2017	6.18	6.19	6.11	6.15
6683	NYSE	USA	Tue, Oct 24, 2017	6.18	6.19	6.16	6.18
6682	NYSE	USA	Mon, Oct 23, 2017	6.19	6.21	6.15	6.15
6681	NYSE	USA	Fri, Oct 20, 2017	6.18	6.20	6.17	6.18
6680	NYSE	USA	Thu, Oct 19, 2017	6.13	6.15	6.08	6.14
6679	NYSE	USA	Wed, Oct 18, 2017	6.14	6.16	6.12	6.13
6678	NYSE	USA	Tue, Oct 17, 2017	6.15	6.15	6.11	6.12
6677	NYSE	USA	Mon, Oct 16, 2017	6.15	6.18	6.12	6.14
6676	NYSE	USA	Fri, Oct 13, 2017	6.12	6.15	6.12	6.13
6675	NYSE	USA	Thu, Oct 12, 2017	6.11	6.14	6.11	6.11
6674	NYSE	USA	Wed, Oct 11, 2017	6.12	6.13	6.10	6.11
6673	NYSE	USA	Tue, Oct 10, 2017	6.11	6.13	6.09	6.11
6672	NYSE	USA	Mon, Oct 9, 2017	6.11	6.13	6.08	6.08
6671	NYSE	USA	Fri, Oct 6, 2017	6.13	6.16	6.08	6.08
6670	NYSE	USA	Thu, Oct 5, 2017	6.09	6.15	6.06	6.14
6669	NYSE	USA	Wed, Oct 4, 2017	6.04	6.09	6.02	6.07
6668	NYSE	USA	Tue, Oct 3, 2017	6.07	6.08	6.02	6.02
6667	NYSE	USA	Mon, Oct 2, 2017	6.03	6.08	6.02	6.05
6666	NYSE	USA	Fri, Sep 29, 2017	6.03	6.06	6.00	6.03
6665	NYSE	USA	Thu, Sep 28, 2017	6.01	6.02	5.98	6.00
6664	NYSE	USA	Wed, Sep 27, 2017	6.00	6.03	5.96	6.01
6663	NYSE	USA	Tue, Sep 26, 2017	6.01	6.03	5.94	5.98
6662	NYSE	USA	Mon, Sep 25, 2017	5.97	6.01	5.94	6.00
6661	NYSE	USA	Fri, Sep 22, 2017	5.93	5.97	5.91	5.96
6660	NYSE	USA	Thu, Sep 21, 2017	5.92	5.94	5.88	5.92
6659	NYSE	USA	Wed, Sep 20, 2017	5.90	5.93	5.89	5.91
6658	NYSE	USA	Tue, Sep 19, 2017	5.87	5.88	5.83	5.86
6657	NYSE	USA	Mon, Sep 18, 2017	5.77	5.78	5.75	5.77
6656	NYSE	USA	Fri, Sep 15, 2017	5.76	5.76	5.71	5.76
6655	NYSE	USA	Thu, Sep 14, 2017	5.76	5.76	5.73	5.76
6654	NYSE	USA	Wed, Sep 13, 2017	5.75	5.77	5.75	5.76
6653	NYSE	USA	Tue, Sep 12, 2017	5.75	5.78	5.74	5.75
6652	NYSE	USA	Mon, Sep 11, 2017	5.73	5.75	5.72	5.74
6651	NYSE	USA	Fri, Sep 8, 2017	5.69	5.70	5.67	5.70
6650	NYSE	USA	Thu, Sep 7, 2017	5.69	5.70	5.66	5.70
6649	NYSE	USA	Wed, Sep 6, 2017	5.65	5.69	5.64	5.67
6648	NYSE	USA	Tue, Sep 5, 2017	5.70	5.70	5.62	5.63
6647	NYSE	USA	Fri, Sep 1, 2017	5.67	5.71	5.67	5.71
6646	NYSE	USA	Thu, Aug 31, 2017	5.63	5.69	5.63	5.63
6645	NYSE	USA	Wed, Aug 30, 2017	5.61	5.62	5.60	5.61
6644	NYSE	USA	Tue, Aug 29, 2017	5.58	5.62	5.58	5.60
6643	NYSE	USA	Mon, Aug 28, 2017	5.64	5.64	5.60	5.61
6642	NYSE	USA	Fri, Aug 25, 2017	5.62	5.64	5.60	5.62
6641	NYSE	USA	Thu, Aug 24, 2017	5.62	5.63	5.58	5.60
6640	NYSE	USA	Wed, Aug 23, 2017	5.61	5.62	5.58	5.59
6639	NYSE	USA	Tue, Aug 22, 2017	5.57	5.63	5.57	5.62
6638	NYSE	USA	Mon, Aug 21, 2017	5.57	5.58	5.53	5.55
6637	NYSE	USA	Fri, Aug 18, 2017	5.56	5.59	5.54	5.55
6636	NYSE	USA	Thu, Aug 17, 2017	5.66	5.66	5.58	5.58
6635	NYSE	USA	Wed, Aug 16, 2017	5.64	5.68	5.63	5.65
6634	NYSE	USA	Tue, Aug 15, 2017	5.67	5.67	5.63	5.63
6633	NYSE	USA	Mon, Aug 14, 2017	5.64	5.66	5.64	5.64
6632	NYSE	USA	Fri, Aug 11, 2017	5.55	5.62	5.53	5.61
6631	NYSE	USA	Thu, Aug 10, 2017	5.71	5.71	5.57	5.57
6630	NYSE	USA	Wed, Aug 9, 2017	5.73	5.74	5.70	5.71
6629	NYSE	USA	Tue, Aug 8, 2017	5.78	5.79	5.73	5.74
6628	NYSE	USA	Mon, Aug 7, 2017	5.77	5.79	5.76	5.77
6627	NYSE	USA	Fri, Aug 4, 2017	5.77	5.77	5.75	5.76
6626	NYSE	USA	Thu, Aug 3, 2017	5.76	5.76	5.73	5.75
6625	NYSE	USA	Wed, Aug 2, 2017	5.76	5.77	5.73	5.76
6624	NYSE	USA	Tue, Aug 1, 2017	5.74	5.77	5.72	5.76
6623	NYSE	USA	Mon, Jul 31, 2017	5.73	5.74	5.71	5.72
6622	NYSE	USA	Fri, Jul 28, 2017	5.73	5.74	5.69	5.70
6621	NYSE	USA	Thu, Jul 27, 2017	5.75	5.76	5.70	5.73
6620	NYSE	USA	Wed, Jul 26, 2017	5.77	5.79	5.73	5.74
6619	NYSE	USA	Tue, Jul 25, 2017	5.86	5.89	5.86	5.75
6618	NYSE	USA	Mon, Jul 24, 2017	5.84	5.87	5.83	5.84
6617	NYSE	USA	Fri, Jul 21, 2017	5.83	5.83	5.81	5.83
6616	NYSE	USA	Thu, Jul 20, 2017	5.87	5.88	5.82	5.82
6615	NYSE	USA	Wed, Jul 19, 2017	5.81	5.87	5.81	5.86
6614	NYSE	USA	Tue, Jul 18, 2017	5.82	5.82	5.77	5.81
6613	NYSE	USA	Mon, Jul 17, 2017	5.81	5.83	5.79	5.83
6612	NYSE	USA	Fri, Jul 14, 2017	5.79	5.82	5.77	5.82
6611	NYSE	USA	Thu, Jul 13, 2017	5.78	5.79	5.75	5.78
6610	NYSE	USA	Wed, Jul 12, 2017	5.75	5.79	5.75	5.79
6609	NYSE	USA	Tue, Jul 11, 2017	5.72	5.75	5.71	5.75
6608	NYSE	USA	Mon, Jul 10, 2017	5.69	5.72	5.68	5.72
6607	NYSE	USA	Fri, Jul 7, 2017	5.70	5.72	5.68	5.69
6606	NYSE	USA	Thu, Jul 6, 2017	5.71	5.71	5.65	5.69
6605	NYSE	USA	Wed, Jul 5, 2017	5.72	5.74	5.65	5.74
6604	NYSE	USA	Mon, Jul 3, 2017	5.66	5.74	5.65	5.74
6603	NYSE	USA	Fri, Jun 30, 2017	5.64	5.67	5.62	5.66
6602	NYSE	USA	Thu, Jun 29, 2017	5.67	5.67	5.59	5.63
6601	NYSE	USA	Wed, Jun 28, 2017	5.63	5.68	5.62	5.65
6600	NYSE	USA	Tue, Jun 27, 2017	5.65	5.65	5.60	5.62
6599	NYSE	USA	Mon, Jun 26, 2017	5.67	5.68	5.64	5.64
6598	NYSE	USA	Fri, Jun 23, 2017	5.65	5.68	5.64	5.66
6597	NYSE	USA	Thu, Jun 22, 2017	5.63	5.68	5.63	5.65
6596	NYSE	USA	Wed, Jun 21, 2017	5.65	5.67	5.64	5.64
6595	NYSE	USA	Tue, Jun 20, 2017	5.67	5.67	5.65	5.66
6594	NYSE	USA	Mon, Jun 19, 2017	5.63	5.67	5.63	5.67
6593	NYSE	USA	Fri, Jun 16, 2017	5.63	5.63	5.59	5.61
6592	NYSE	USA	Thu, Jun 15, 2017	5.61	5.62	5.59	5.62
6591	NYSE	USA	Wed, Jun 14, 2017	5.64	5.65	5.62	5.63
6590	NYSE	USA	Tue, Jun 13, 2017	5.62	5.66	5.61	5.62
6589	NYSE	USA	Mon, Jun 12, 2017	5.61	5.63	5.58	5.61
6588	NYSE	USA	Fri, Jun 9, 2017	5.65	5.67	5.60	5.62
6587	NYSE	USA	Thu, Jun 8, 2017	5.63	5.65	5.60	5.64
6586	NYSE	USA	Wed, Jun 7, 2017	5.65	5.67	5.62	5.64
6585	NYSE	USA	Tue, Jun 6, 2017	5.65	5.66	5.63	5.65
6584	NYSE	USA	Mon, Jun 5, 2017	5.66	5.67	5.63	5.65
6583	NYSE	USA	Fri, Jun 2, 2017	5.63	5.66	5.61	5.66
6582	NYSE	USA	Thu, Jun 1, 2017	5.57	5.63	5.56	5.63
6581	NYSE	USA	Wed, May 31, 2017	5.61	5.61	5.52	5.57
6580	NYSE	USA	Tue, May 30, 2017	5.60	5.61	5.58	5.59
6579	NYSE	USA	Fri, May 26, 2017	5.57	5.61	5.56	5.61
6578	NYSE	USA	Thu, May 25, 2017	5.57	5.58	5.54	5.57
6577	NYSE	USA	Wed, May 24, 2017	5.55	5.56	5.54	5.54
6576	NYSE	USA	Tue, May 23, 2017	5.54	5.56	5.52	5.55
6575	NYSE	USA	Mon, May 22, 2017	5.54	5.54	5.51	5.53
6574	NYSE	USA	Fri, May 19, 2017	5.49	5.51	5.48	5.51
6573	NYSE	USA	Thu, May 18, 2017	5.43	5.47	5.42	5.47
6572	NYSE	USA	Wed, May 17, 2017	5.52	5.53	5.42	5.43
6571	NYSE	USA	Tue, May 16, 2017	5.57	5.58	5.53	5.54
6570	NYSE	USA	Mon, May 15, 2017	5.54	5.58	5.53	5.55
6569	NYSE	USA	Fri, May 12, 2017	5.53	5.53	5.49	5.53
6568	NYSE	USA	Thu, May 11, 2017	5.52	5.53	5.49	5.53
6567	NYSE	USA	Wed, May 10, 2017	5.55	5.55	5.52	5.53
6566	NYSE	USA	Tue, May 9, 2017	5.57	5.57	5.53	5.54
6565	NYSE	USA	Mon, May 8, 2017	5.55	5.57	5.54	5.56
6564	NYSE	USA	Fri, May 5, 2017	5.54	5.55	5.53	5.55
6563	NYSE	USA	Thu, May 4, 2017	5.54	5.54	5.51	5.53
6562	NYSE	USA	Wed, May 3, 2017	5.52	5.54	5.49	5.54
6561	NYSE	USA	Tue, May 2, 2017	5.52	5.54	5.50	5.52
6560	NYSE	USA	Mon, May 1, 2017	5.51	5.53	5.49	5.52
6559	NYSE	USA	Fri, Apr 28, 2017	5.47	5.51	5.47	5.50
6558	NYSE	USA	Thu, Apr 27, 2017	5.47	5.48	5.46	5.46
6557	NYSE	USA	Wed, Apr 26, 2017	5.48	5.50	5.46	5.47
6556	NYSE	USA	Tue, Apr 25, 2017	5.60	5.61	5.58	5.47
6555	NYSE	USA	Mon, Apr 24, 2017	5.54	5.57	5.53	5.57
6554	NYSE	USA	Fri, Apr 21, 2017	5.51	5.52	5.48	5.49
6553	NYSE	USA	Thu, Apr 20, 2017	5.47	5.51	5.45	5.51
6552	NYSE	USA	Wed, Apr 19, 2017	5.45	5.47	5.44	5.45
6551	NYSE	USA	Tue, Apr 18, 2017	5.44	5.48	5.42	5.47
6550	NYSE	USA	Mon, Apr 17, 2017	5.44	5.47	5.43	5.45
6549	NYSE	USA	Thu, Apr 13, 2017	5.46	5.48	5.43	5.43
6548	NYSE	USA	Wed, Apr 12, 2017	5.47	5.49	5.45	5.45
6547	NYSE	USA	Tue, Apr 11, 2017	5.49	5.51	5.48	5.48
6546	NYSE	USA	Mon, Apr 10, 2017	5.50	5.53	5.49	5.49
6545	NYSE	USA	Fri, Apr 7, 2017	5.45	5.51	5.44	5.50
6544	NYSE	USA	Thu, Apr 6, 2017	5.46	5.48	5.45	5.45
6543	NYSE	USA	Wed, Apr 5, 2017	5.44	5.51	5.44	5.44
6542	NYSE	USA	Tue, Apr 4, 2017	5.41	5.46	5.41	5.44
6541	NYSE	USA	Mon, Apr 3, 2017	5.46	5.47	5.43	5.43
6540	NYSE	USA	Fri, Mar 31, 2017	5.48	5.49	5.46	5.46
6539	NYSE	USA	Thu, Mar 30, 2017	5.46	5.51	5.46	5.49
6538	NYSE	USA	Wed, Mar 29, 2017	5.44	5.47	5.43	5.47
6537	NYSE	USA	Tue, Mar 28, 2017	5.42	5.48	5.40	5.45
6536	NYSE	USA	Mon, Mar 27, 2017	5.37	5.43	5.35	5.42
6535	NYSE	USA	Fri, Mar 24, 2017	5.43	5.45	5.40	5.42
6534	NYSE	USA	Thu, Mar 23, 2017	5.40	5.45	5.38	5.43
6533	NYSE	USA	Wed, Mar 22, 2017	5.42	5.42	5.38	5.40
6532	NYSE	USA	Tue, Mar 21, 2017	5.48	5.51	5.41	5.42
6531	NYSE	USA	Mon, Mar 20, 2017	5.49	5.50	5.47	5.47
6530	NYSE	USA	Fri, Mar 17, 2017	5.51	5.51	5.48	5.50
6529	NYSE	USA	Thu, Mar 16, 2017	5.49	5.50	5.47	5.49
6528	NYSE	USA	Wed, Mar 15, 2017	5.45	5.49	5.44	5.48
6527	NYSE	USA	Tue, Mar 14, 2017	5.47	5.47	5.42	5.45
6526	NYSE	USA	Mon, Mar 13, 2017	5.47	5.49	5.46	5.48
6525	NYSE	USA	Fri, Mar 10, 2017	5.46	5.50	5.45	5.49
6524	NYSE	USA	Thu, Mar 9, 2017	5.45	5.47	5.41	5.45
6523	NYSE	USA	Wed, Mar 8, 2017	5.47	5.49	5.44	5.45
6522	NYSE	USA	Tue, Mar 7, 2017	5.46	5.49	5.44	5.47
6521	NYSE	USA	Mon, Mar 6, 2017	5.50	5.51	5.45	5.48
6520	NYSE	USA	Fri, Mar 3, 2017	5.50	5.51	5.48	5.51
6519	NYSE	USA	Thu, Mar 2, 2017	5.52	5.54	5.49	5.50
6518	NYSE	USA	Wed, Mar 1, 2017	5.49	5.53	5.48	5.53
6517	NYSE	USA	Tue, Feb 28, 2017	5.45	5.46	5.43	5.44
6516	NYSE	USA	Mon, Feb 27, 2017	5.44	5.49	5.44	5.47
6515	NYSE	USA	Fri, Feb 24, 2017	5.42	5.45	5.41	5.45
6514	NYSE	USA	Thu, Feb 23, 2017	5.45	5.46	5.43	5.44
6513	NYSE	USA	Wed, Feb 22, 2017	5.43	5.45	5.42	5.43
6512	NYSE	USA	Tue, Feb 21, 2017	5.42	5.45	5.42	5.45
6511	NYSE	USA	Fri, Feb 17, 2017	5.40	5.41	5.38	5.41
6510	NYSE	USA	Thu, Feb 16, 2017	5.44	5.47	5.43	5.43
6509	NYSE	USA	Wed, Feb 15, 2017	5.41	5.44	5.39	5.43
6508	NYSE	USA	Tue, Feb 14, 2017	5.50	5.53	5.47	5.40
6507	NYSE	USA	Mon, Feb 13, 2017	5.48	5.51	5.48	5.51
6506	NYSE	USA	Fri, Feb 10, 2017	5.45	5.48	5.45	5.46
6505	NYSE	USA	Thu, Feb 9, 2017	5.41	5.45	5.41	5.45
6504	NYSE	USA	Wed, Feb 8, 2017	5.41	5.41	5.39	5.41
6503	NYSE	USA	Tue, Feb 7, 2017	5.42	5.43	5.39	5.40
6502	NYSE	USA	Mon, Feb 6, 2017	5.43	5.44	5.39	5.41
6501	NYSE	USA	Fri, Feb 3, 2017	5.43	5.43	5.41	5.43
6500	NYSE	USA	Thu, Feb 2, 2017	5.35	5.43	5.34	5.40
6499	NYSE	USA	Wed, Feb 1, 2017	5.38	5.39	5.36	5.38
6498	NYSE	USA	Tue, Jan 31, 2017	5.35	5.37	5.33	5.37
6497	NYSE	USA	Mon, Jan 30, 2017	5.39	5.39	5.33	5.36
6496	NYSE	USA	Fri, Jan 27, 2017	5.41	5.41	5.38	5.39
6495	NYSE	USA	Thu, Jan 26, 2017	5.43	5.43	5.40	5.41
6494	NYSE	USA	Wed, Jan 25, 2017	5.41	5.42	5.40	5.42
6493	NYSE	USA	Tue, Jan 24, 2017	5.34	5.38	5.32	5.37
6492	NYSE	USA	Mon, Jan 23, 2017	5.31	5.33	5.31	5.32
6491	NYSE	USA	Fri, Jan 20, 2017	5.33	5.34	5.31	5.32
6490	NYSE	USA	Thu, Jan 19, 2017	5.34	5.34	5.31	5.32
6489	NYSE	USA	Wed, Jan 18, 2017	5.32	5.34	5.32	5.34
6488	NYSE	USA	Tue, Jan 17, 2017	5.33	5.34	5.31	5.31
6487	NYSE	USA	Fri, Jan 13, 2017	5.32	5.36	5.32	5.35
6486	NYSE	USA	Thu, Jan 12, 2017	5.32	5.34	5.30	5.33
6485	NYSE	USA	Wed, Jan 11, 2017	5.34	5.35	5.32	5.34
6484	NYSE	USA	Tue, Jan 10, 2017	5.34	5.35	5.33	5.34
6483	NYSE	USA	Mon, Jan 9, 2017	5.35	5.36	5.32	5.34
6482	NYSE	USA	Fri, Jan 6, 2017	5.34	5.36	5.31	5.35
6481	NYSE	USA	Thu, Jan 5, 2017	5.30	5.34	5.29	5.33
6480	NYSE	USA	Wed, Jan 4, 2017	5.22	5.32	5.22	5.32
6479	NYSE	USA	Tue, Jan 3, 2017	5.20	5.25	5.17	5.25
6478	NYSE	USA	Fri, Dec 30, 2016	5.21	5.21	5.15	5.16
6477	NYSE	USA	Thu, Dec 29, 2016	5.17	5.19	5.17	5.18
6476	NYSE	USA	Wed, Dec 28, 2016	5.21	5.23	5.17	5.17
6475	NYSE	USA	Tue, Dec 27, 2016	5.24	5.25	5.21	5.21
6474	NYSE	USA	Fri, Dec 23, 2016	5.25	5.25	5.19	5.22
6473	NYSE	USA	Thu, Dec 22, 2016	5.22	5.23	5.19	5.21
6472	NYSE	USA	Wed, Dec 21, 2016	5.22	5.23	5.20	5.21
6471	NYSE	USA	Tue, Dec 20, 2016	5.21	5.23	5.19	5.22
6470	NYSE	USA	Mon, Dec 19, 2016	5.20	5.22	5.15	5.19
6469	NYSE	USA	Fri, Dec 16, 2016	5.20	5.21	5.15	5.20
6468	NYSE	USA	Thu, Dec 15, 2016	5.16	5.20	5.15	5.17
6467	NYSE	USA	Wed, Dec 14, 2016	5.19	5.20	5.15	5.17
6466	NYSE	USA	Tue, Dec 13, 2016	5.17	5.20	5.16	5.20
6465	NYSE	USA	Mon, Dec 12, 2016	5.16	5.17	5.15	5.16
6464	NYSE	USA	Fri, Dec 9, 2016	5.15	5.18	5.14	5.17
6463	NYSE	USA	Thu, Dec 8, 2016	5.12	5.15	5.10	5.15
6462	NYSE	USA	Wed, Dec 7, 2016	5.08	5.14	5.07	5.14
6461	NYSE	USA	Tue, Dec 6, 2016	5.05	5.08	5.03	5.08
6460	NYSE	USA	Mon, Dec 5, 2016	5.06	5.07	5.03	5.05
6459	NYSE	USA	Fri, Dec 2, 2016	5.06	5.06	4.99	5.02
6458	NYSE	USA	Thu, Dec 1, 2016	5.09	5.10	5.03	5.04
6457	NYSE	USA	Wed, Nov 30, 2016	5.09	5.11	5.08	5.09
6456	NYSE	USA	Tue, Nov 29, 2016	5.09	5.10	5.07	5.07
6455	NYSE	USA	Mon, Nov 28, 2016	5.12	5.13	5.10	5.11
6454	NYSE	USA	Fri, Nov 25, 2016	5.12	5.14	5.11	5.13
6453	NYSE	USA	Wed, Nov 23, 2016	5.06	5.11	5.06	5.10
6452	NYSE	USA	Tue, Nov 22, 2016	5.05	5.08	5.05	5.06
6451	NYSE	USA	Mon, Nov 21, 2016	5.01	5.05	5.01	5.04
6450	NYSE	USA	Fri, Nov 18, 2016	5.04	5.05	4.98	5.00
6449	NYSE	USA	Thu, Nov 17, 2016	5.02	5.04	4.99	5.01
6448	NYSE	USA	Wed, Nov 16, 2016	4.99	5.02	4.98	4.99
6447	NYSE	USA	Tue, Nov 15, 2016	4.96	5.02	4.96	5.02
6446	NYSE	USA	Mon, Nov 14, 2016	5.00	5.00	4.92	4.96
6445	NYSE	USA	Fri, Nov 11, 2016	4.92	4.96	4.91	4.95
6444	NYSE	USA	Thu, Nov 10, 2016	4.98	4.99	4.92	4.95
6443	NYSE	USA	Wed, Nov 9, 2016	4.82	4.94	4.81	4.93
6442	NYSE	USA	Tue, Nov 8, 2016	4.87	4.89	4.85	4.86
6441	NYSE	USA	Mon, Nov 7, 2016	4.86	4.88	4.84	4.85
6440	NYSE	USA	Fri, Nov 4, 2016	4.77	4.83	4.76	4.79
6439	NYSE	USA	Thu, Nov 3, 2016	4.84	4.85	4.76	4.79
6438	NYSE	USA	Wed, Nov 2, 2016	4.83	4.87	4.82	4.82
6437	NYSE	USA	Tue, Nov 1, 2016	4.93	4.94	4.84	4.86
6436	NYSE	USA	Mon, Oct 31, 2016	4.93	4.96	4.89	4.91
6435	NYSE	USA	Fri, Oct 28, 2016	4.95	4.99	4.92	4.92
6434	NYSE	USA	Thu, Oct 27, 2016	4.99	5.01	4.96	4.96
6433	NYSE	USA	Wed, Oct 26, 2016	5.00	5.00	4.94	4.98
6432	NYSE	USA	Tue, Oct 25, 2016	5.12	5.13	5.11	5.01
6431	NYSE	USA	Mon, Oct 24, 2016	5.12	5.14	5.10	5.12
6430	NYSE	USA	Fri, Oct 21, 2016	5.03	5.11	5.03	5.11
6429	NYSE	USA	Thu, Oct 20, 2016	5.04	5.07	5.02	5.05
6428	NYSE	USA	Wed, Oct 19, 2016	5.07	5.11	5.05	5.05
6427	NYSE	USA	Tue, Oct 18, 2016	5.09	5.09	5.05	5.07
6426	NYSE	USA	Mon, Oct 17, 2016	5.08	5.08	5.03	5.06
6425	NYSE	USA	Fri, Oct 14, 2016	5.08	5.11	5.08	5.09
6424	NYSE	USA	Thu, Oct 13, 2016	5.08	5.08	5.05	5.07
6423	NYSE	USA	Wed, Oct 12, 2016	5.14	5.15	5.10	5.12
6422	NYSE	USA	Tue, Oct 11, 2016	5.17	5.18	5.11	5.13
6421	NYSE	USA	Mon, Oct 10, 2016	5.20	5.23	5.18	5.19
6420	NYSE	USA	Fri, Oct 7, 2016	5.19	5.21	5.17	5.18
6419	NYSE	USA	Thu, Oct 6, 2016	5.19	5.21	5.17	5.21
6418	NYSE	USA	Wed, Oct 5, 2016	5.17	5.20	5.17	5.20
6417	NYSE	USA	Tue, Oct 4, 2016	5.19	5.20	5.15	5.18
6416	NYSE	USA	Mon, Oct 3, 2016	5.17	5.20	5.17	5.20
6415	NYSE	USA	Fri, Sep 30, 2016	5.17	5.19	5.14	5.18
6414	NYSE	USA	Thu, Sep 29, 2016	5.16	5.18	5.11	5.11
6413	NYSE	USA	Wed, Sep 28, 2016	5.14	5.17	5.14	5.17
6412	NYSE	USA	Tue, Sep 27, 2016	5.11	5.14	5.09	5.14
6411	NYSE	USA	Mon, Sep 26, 2016	5.14	5.14	5.09	5.11
6410	NYSE	USA	Fri, Sep 23, 2016	5.19	5.19	5.15	5.15
6409	NYSE	USA	Thu, Sep 22, 2016	5.20	5.20	5.18	5.19
6408	NYSE	USA	Wed, Sep 21, 2016	5.14	5.16	5.11	5.16
6407	NYSE	USA	Tue, Sep 20, 2016	5.10	5.11	5.07	5.10
6406	NYSE	USA	Mon, Sep 19, 2016	5.10	5.11	5.05	5.07
6405	NYSE	USA	Fri, Sep 16, 2016	5.08	5.10	5.03	5.08
6404	NYSE	USA	Thu, Sep 15, 2016	5.03	5.10	5.03	5.08
6403	NYSE	USA	Wed, Sep 14, 2016	5.06	5.10	5.02	5.06
6402	NYSE	USA	Tue, Sep 13, 2016	5.08	5.10	5.03	5.06
6401	NYSE	USA	Mon, Sep 12, 2016	5.09	5.15	5.05	5.12
6400	NYSE	USA	Fri, Sep 9, 2016	5.16	5.17	5.09	5.09
6399	NYSE	USA	Thu, Sep 8, 2016	5.21	5.21	5.19	5.21
6398	NYSE	USA	Wed, Sep 7, 2016	5.20	5.24	5.20	5.21
6397	NYSE	USA	Tue, Sep 6, 2016	5.20	5.23	5.18	5.21
6396	NYSE	USA	Fri, Sep 2, 2016	5.22	5.23	5.20	5.21
6395	NYSE	USA	Thu, Sep 1, 2016	5.20	5.20	5.14	5.20
6394	NYSE	USA	Wed, Aug 31, 2016	5.19	5.22	5.18	5.20
6393	NYSE	USA	Tue, Aug 30, 2016	5.19	5.23	5.19	5.23
6392	NYSE	USA	Mon, Aug 29, 2016	5.19	5.23	5.19	5.21
6391	NYSE	USA	Fri, Aug 26, 2016	5.19	5.23	5.15	5.19
6390	NYSE	USA	Thu, Aug 25, 2016	5.20	5.23	5.16	5.16
6389	NYSE	USA	Wed, Aug 24, 2016	5.26	5.27	5.18	5.19
6388	NYSE	USA	Tue, Aug 23, 2016	5.24	5.27	5.20	5.20
6387	NYSE	USA	Mon, Aug 22, 2016	5.20	5.24	5.19	5.20
6386	NYSE	USA	Fri, Aug 19, 2016	5.20	5.22	5.18	5.20
6385	NYSE	USA	Thu, Aug 18, 2016	5.20	5.21	5.18	5.21
6384	NYSE	USA	Wed, Aug 17, 2016	5.18	5.22	5.15	5.20
6383	NYSE	USA	Tue, Aug 16, 2016	5.18	5.20	5.15	5.20
6382	NYSE	USA	Mon, Aug 15, 2016	5.17	5.21	5.17	5.18
6381	NYSE	USA	Fri, Aug 12, 2016	5.16	5.18	5.15	5.16
6380	NYSE	USA	Thu, Aug 11, 2016	5.16	5.20	5.16	5.18
6379	NYSE	USA	Wed, Aug 10, 2016	5.19	5.19	5.15	5.17
6378	NYSE	USA	Tue, Aug 9, 2016	5.16	5.19	5.16	5.18
6377	NYSE	USA	Mon, Aug 8, 2016	5.18	5.18	5.15	5.16
6376	NYSE	USA	Fri, Aug 5, 2016	5.14	5.17	5.13	5.17
6375	NYSE	USA	Thu, Aug 4, 2016	5.13	5.15	5.10	5.12
6374	NYSE	USA	Wed, Aug 3, 2016	5.10	5.13	5.09	5.12
6373	NYSE	USA	Tue, Aug 2, 2016	5.12	5.14	5.05	5.09
6372	NYSE	USA	Mon, Aug 1, 2016	5.20	5.21	5.14	5.14
6371	NYSE	USA	Fri, Jul 29, 2016	5.16	5.19	5.15	5.18
6370	NYSE	USA	Thu, Jul 28, 2016	5.14	5.16	5.11	5.16
6369	NYSE	USA	Wed, Jul 27, 2016	5.16	5.17	5.12	5.13
6368	NYSE	USA	Tue, Jul 26, 2016	5.23	5.26	5.22	5.12
6367	NYSE	USA	Mon, Jul 25, 2016	5.22	5.23	5.19	5.23
6366	NYSE	USA	Fri, Jul 22, 2016	5.22	5.24	5.20	5.20
6365	NYSE	USA	Thu, Jul 21, 2016	5.24	5.26	5.20	5.21
6364	NYSE	USA	Wed, Jul 20, 2016	5.20	5.23	5.19	5.23
6363	NYSE	USA	Tue, Jul 19, 2016	5.17	5.19	5.14	5.19
6362	NYSE	USA	Mon, Jul 18, 2016	5.14	5.21	5.12	5.18
6361	NYSE	USA	Fri, Jul 15, 2016	5.18	5.18	5.12	5.14
6360	NYSE	USA	Thu, Jul 14, 2016	5.18	5.21	5.14	5.16
6359	NYSE	USA	Wed, Jul 13, 2016	5.14	5.16	5.10	5.12
6358	NYSE	USA	Tue, Jul 12, 2016	5.14	5.16	5.13	5.14
6357	NYSE	USA	Mon, Jul 11, 2016	5.09	5.12	5.08	5.08
6356	NYSE	USA	Fri, Jul 8, 2016	5.06	5.08	5.05	5.06
6355	NYSE	USA	Thu, Jul 7, 2016	5.00	5.03	4.98	5.00
6354	NYSE	USA	Wed, Jul 6, 2016	4.98	5.01	4.97	4.98
6353	NYSE	USA	Tue, Jul 5, 2016	5.02	5.02	4.97	4.99
6352	NYSE	USA	Fri, Jul 1, 2016	5.01	5.06	5.01	5.03
6351	NYSE	USA	Thu, Jun 30, 2016	5.01	5.02	4.97	5.02
6350	NYSE	USA	Wed, Jun 29, 2016	4.93	4.98	4.91	4.98
6349	NYSE	USA	Tue, Jun 28, 2016	4.82	4.86	4.81	4.86
6348	NYSE	USA	Mon, Jun 27, 2016	4.86	4.87	4.77	4.80
6347	NYSE	USA	Fri, Jun 24, 2016	4.89	4.98	4.87	4.90
6346	NYSE	USA	Thu, Jun 23, 2016	5.02	5.07	5.01	5.04
6345	NYSE	USA	Wed, Jun 22, 2016	5.00	5.03	4.97	4.98
6344	NYSE	USA	Tue, Jun 21, 2016	4.98	5.01	4.98	5.00
6343	NYSE	USA	Mon, Jun 20, 2016	5.00	5.03	4.98	4.98
6342	NYSE	USA	Fri, Jun 17, 2016	4.98	4.98	4.94	4.95
6341	NYSE	USA	Thu, Jun 16, 2016	4.95	4.98	4.93	4.97
6340	NYSE	USA	Wed, Jun 15, 2016	5.00	5.02	4.97	4.98
6339	NYSE	USA	Tue, Jun 14, 2016	4.99	5.02	4.96	4.99
6338	NYSE	USA	Mon, Jun 13, 2016	5.02	5.05	4.99	4.99
6337	NYSE	USA	Fri, Jun 10, 2016	5.06	5.07	5.04	5.05
6336	NYSE	USA	Thu, Jun 9, 2016	5.10	5.12	5.09	5.09
6335	NYSE	USA	Wed, Jun 8, 2016	5.13	5.14	5.11	5.12
6334	NYSE	USA	Tue, Jun 7, 2016	5.09	5.13	5.08	5.13
6333	NYSE	USA	Mon, Jun 6, 2016	5.08	5.11	5.07	5.11
6332	NYSE	USA	Fri, Jun 3, 2016	5.07	5.08	5.04	5.07
6331	NYSE	USA	Thu, Jun 2, 2016	5.05	5.09	5.03	5.08
6330	NYSE	USA	Wed, Jun 1, 2016	5.02	5.08	5.02	5.08
6329	NYSE	USA	Tue, May 31, 2016	5.06	5.08	5.03	5.05
6328	NYSE	USA	Fri, May 27, 2016	5.05	5.07	5.03	5.04
6327	NYSE	USA	Thu, May 26, 2016	5.07	5.07	5.02	5.05
6326	NYSE	USA	Wed, May 25, 2016	5.02	5.08	5.01	5.05
6325	NYSE	USA	Tue, May 24, 2016	4.94	5.02	4.94	5.01
6324	NYSE	USA	Mon, May 23, 2016	4.90	4.94	4.90	4.91
6323	NYSE	USA	Fri, May 20, 2016	4.91	4.95	4.90	4.90
6322	NYSE	USA	Thu, May 19, 2016	4.87	4.90	4.86	4.90
6321	NYSE	USA	Wed, May 18, 2016	4.88	4.94	4.87	4.89
6320	NYSE	USA	Tue, May 17, 2016	4.89	4.93	4.87	4.89
6319	NYSE	USA	Mon, May 16, 2016	4.87	4.93	4.87	4.93
6318	NYSE	USA	Fri, May 13, 2016	4.87	4.93	4.85	4.86
6317	NYSE	USA	Thu, May 12, 2016	4.95	4.95	4.86	4.87
6316	NYSE	USA	Wed, May 11, 2016	4.94	4.96	4.89	4.90
6315	NYSE	USA	Tue, May 10, 2016	4.93	4.96	4.91	4.96
6314	NYSE	USA	Mon, May 9, 2016	4.88	4.92	4.88	4.89
6313	NYSE	USA	Fri, May 6, 2016	4.89	4.90	4.84	4.88
6312	NYSE	USA	Thu, May 5, 2016	4.94	4.94	4.88	4.90
6311	NYSE	USA	Wed, May 4, 2016	4.94	4.95	4.90	4.91
6310	NYSE	USA	Tue, May 3, 2016	5.00	5.00	4.95	4.96
6309	NYSE	USA	Mon, May 2, 2016	4.99	5.03	4.98	5.02
6308	NYSE	USA	Fri, Apr 29, 2016	5.03	5.03	4.94	4.99
6307	NYSE	USA	Thu, Apr 28, 2016	5.02	5.06	5.00	5.01
6306	NYSE	USA	Wed, Apr 27, 2016	5.00	5.04	5.00	5.03
6305	NYSE	USA	Tue, Apr 26, 2016	5.11	5.14	5.10	5.12
6304	NYSE	USA	Mon, Apr 25, 2016	5.13	5.14	5.09	5.11
6303	NYSE	USA	Fri, Apr 22, 2016	5.12	5.14	5.09	5.14
6302	NYSE	USA	Thu, Apr 21, 2016	5.14	5.14	5.11	5.12
6301	NYSE	USA	Wed, Apr 20, 2016	5.13	5.15	5.10	5.13
6300	NYSE	USA	Tue, Apr 19, 2016	5.12	5.12	5.08	5.12
6299	NYSE	USA	Mon, Apr 18, 2016	5.02	5.09	5.02	5.08
6298	NYSE	USA	Fri, Apr 15, 2016	5.09	5.09	5.05	5.07
6297	NYSE	USA	Thu, Apr 14, 2016	5.08	5.11	5.04	5.11
6296	NYSE	USA	Wed, Apr 13, 2016	5.05	5.09	5.01	5.09
6295	NYSE	USA	Tue, Apr 12, 2016	4.98	5.03	4.96	5.02
6294	NYSE	USA	Mon, Apr 11, 2016	5.00	5.01	4.96	4.99
6293	NYSE	USA	Fri, Apr 8, 2016	4.99	5.00	4.94	5.00
6292	NYSE	USA	Thu, Apr 7, 2016	4.96	4.97	4.93	4.97
6291	NYSE	USA	Wed, Apr 6, 2016	4.93	4.98	4.90	4.98
6290	NYSE	USA	Tue, Apr 5, 2016	5.03	5.03	5.03	4.91
6289	NYSE	USA	Mon, Apr 4, 2016	4.97	5.03	4.93	5.03
6288	NYSE	USA	Fri, Apr 1, 2016	4.95	4.98	4.95	4.97
6287	NYSE	USA	Thu, Mar 31, 2016	4.98	5.00	4.96	4.97
6286	NYSE	USA	Wed, Mar 30, 2016	4.94	4.98	4.94	4.95
6285	NYSE	USA	Tue, Mar 29, 2016	4.85	4.93	4.85	4.92
6284	NYSE	USA	Mon, Mar 28, 2016	4.87	4.89	4.85	4.86
6283	NYSE	USA	Thu, Mar 24, 2016	4.91	4.91	4.91	4.86
6282	NYSE	USA	Wed, Mar 23, 2016	4.93	4.94	4.90	4.91
6281	NYSE	USA	Tue, Mar 22, 2016	4.90	4.96	4.90	4.93
6280	NYSE	USA	Mon, Mar 21, 2016	4.94	4.96	4.91	4.92
6279	NYSE	USA	Fri, Mar 18, 2016	4.95	4.96	4.91	4.94
6278	NYSE	USA	Thu, Mar 17, 2016	4.89	4.94	4.85	4.94
6277	NYSE	USA	Wed, Mar 16, 2016	4.83	4.88	4.82	4.87
6276	NYSE	USA	Tue, Mar 15, 2016	4.89	4.89	4.89	4.85
6275	NYSE	USA	Mon, Mar 14, 2016	4.87	4.88	4.85	4.85
6274	NYSE	USA	Fri, Mar 11, 2016	4.82	4.87	4.82	4.87
6273	NYSE	USA	Thu, Mar 10, 2016	4.79	4.79	4.79	4.80
6272	NYSE	USA	Wed, Mar 9, 2016	4.81	4.84	4.78	4.79
6271	NYSE	USA	Tue, Mar 8, 2016	4.82	4.82	4.77	4.79
6270	NYSE	USA	Mon, Mar 7, 2016	4.80	4.85	4.79	4.84
6269	NYSE	USA	Fri, Mar 4, 2016	4.83	4.86	4.80	4.81
6268	NYSE	USA	Thu, Mar 3, 2016	4.77	4.77	4.77	4.85
6267	NYSE	USA	Wed, Mar 2, 2016	4.71	4.77	4.71	4.77
6266	NYSE	USA	Tue, Mar 1, 2016	4.62	4.72	4.61	4.71
6265	NYSE	USA	Mon, Feb 29, 2016	4.57	4.66	4.57	4.58
6264	NYSE	USA	Fri, Feb 26, 2016	4.61	4.65	4.58	4.61
6263	NYSE	USA	Thu, Feb 25, 2016	4.55	4.61	4.54	4.59
6262	NYSE	USA	Wed, Feb 24, 2016	4.48	4.55	4.45	4.54
6261	NYSE	USA	Tue, Feb 23, 2016	4.55	4.57	4.47	4.51
6260	NYSE	USA	Mon, Feb 22, 2016	4.60	4.60	4.54	4.55
6259	NYSE	USA	Fri, Feb 19, 2016	4.50	4.53	4.48	4.51
6258	NYSE	USA	Thu, Feb 18, 2016	4.61	4.61	4.55	4.55
6257	NYSE	USA	Wed, Feb 17, 2016	4.52	4.59	4.52	4.56
6256	NYSE	USA	Tue, Feb 16, 2016	4.43	4.48	4.41	4.44
6255	NYSE	USA	Fri, Feb 12, 2016	4.33	4.40	4.33	4.37
6254	NYSE	USA	Thu, Feb 11, 2016	4.29	4.33	4.26	4.31
6253	NYSE	USA	Wed, Feb 10, 2016	4.38	4.42	4.36	4.37
6252	NYSE	USA	Tue, Feb 9, 2016	4.35	4.41	4.32	4.34
6251	NYSE	USA	Mon, Feb 8, 2016	4.50	4.52	4.35	4.40
6250	NYSE	USA	Fri, Feb 5, 2016	4.63	4.66	4.54	4.55
6249	NYSE	USA	Thu, Feb 4, 2016	4.66	4.72	4.64	4.65
6248	NYSE	USA	Wed, Feb 3, 2016	4.69	4.71	4.60	4.64
6247	NYSE	USA	Tue, Feb 2, 2016	4.69	4.70	4.63	4.68
6246	NYSE	USA	Mon, Feb 1, 2016	4.67	4.75	4.67	4.73
6245	NYSE	USA	Fri, Jan 29, 2016	4.60	4.73	4.59	4.73
6244	NYSE	USA	Thu, Jan 28, 2016	4.62	4.63	4.56	4.58
6243	NYSE	USA	Wed, Jan 27, 2016	4.62	4.64	4.54	4.55
6242	NYSE	USA	Tue, Jan 26, 2016	4.57	4.64	4.57	4.62
6241	NYSE	USA	Mon, Jan 25, 2016	4.66	4.66	4.55	4.55
6240	NYSE	USA	Fri, Jan 22, 2016	4.58	4.67	4.58	4.67
6239	NYSE	USA	Thu, Jan 21, 2016	4.48	4.58	4.46	4.52
6238	NYSE	USA	Wed, Jan 20, 2016	4.47	4.52	4.33	4.46
6237	NYSE	USA	Tue, Jan 19, 2016	4.75	4.75	4.63	4.68
6236	NYSE	USA	Fri, Jan 15, 2016	4.75	4.77	4.65	4.70
6235	NYSE	USA	Thu, Jan 14, 2016	4.78	4.87	4.68	4.87
6234	NYSE	USA	Wed, Jan 13, 2016	4.93	4.94	4.71	4.78
6233	NYSE	USA	Tue, Jan 12, 2016	4.92	4.94	4.83	4.91
6232	NYSE	USA	Mon, Jan 11, 2016	4.93	4.95	4.81	4.87
6231	NYSE	USA	Fri, Jan 8, 2016	5.01	5.04	4.90	4.90
6230	NYSE	USA	Thu, Jan 7, 2016	5.00	5.05	4.97	4.98
6229	NYSE	USA	Wed, Jan 6, 2016	5.09	5.12	5.07	5.10
6228	NYSE	USA	Tue, Jan 5, 2016	5.25	5.28	5.17	5.17
6227	NYSE	USA	Mon, Jan 4, 2016	5.28	5.28	5.17	5.22
6226	NYSE	USA	Thu, Dec 31, 2015	5.31	5.40	5.31	5.35
6225	NYSE	USA	Wed, Dec 30, 2015	5.39	5.39	5.35	5.35
6224	NYSE	USA	Tue, Dec 29, 2015	5.36	5.40	5.36	5.39
6223	NYSE	USA	Mon, Dec 28, 2015	5.36	5.37	5.32	5.35
6222	NYSE	USA	Thu, Dec 24, 2015	5.37	5.40	5.36	5.40
6221	NYSE	USA	Wed, Dec 23, 2015	5.27	5.40	5.27	5.37
6220	NYSE	USA	Tue, Dec 22, 2015	5.24	5.27	5.20	5.26
6219	NYSE	USA	Mon, Dec 21, 2015	5.23	5.25	5.18	5.20
6218	NYSE	USA	Fri, Dec 18, 2015	5.25	5.25	5.20	5.21
6217	NYSE	USA	Thu, Dec 17, 2015	5.34	5.35	5.26	5.26
6216	NYSE	USA	Wed, Dec 16, 2015	5.25	5.33	5.24	5.31
6215	NYSE	USA	Tue, Dec 15, 2015	5.17	5.23	5.16	5.22
6214	NYSE	USA	Mon, Dec 14, 2015	5.12	5.15	5.08	5.12
6213	NYSE	USA	Fri, Dec 11, 2015	5.20	5.22	5.12	5.12
6212	NYSE	USA	Thu, Dec 10, 2015	5.21	5.28	5.21	5.25
6211	NYSE	USA	Wed, Dec 9, 2015	5.30	5.34	5.23	5.23
6210	NYSE	USA	Tue, Dec 8, 2015	5.28	5.32	5.27	5.31
6209	NYSE	USA	Mon, Dec 7, 2015	5.38	5.38	5.31	5.33
6208	NYSE	USA	Fri, Dec 4, 2015	5.33	5.40	5.33	5.38
6207	NYSE	USA	Thu, Dec 3, 2015	5.38	5.40	5.28	5.31
6206	NYSE	USA	Wed, Dec 2, 2015	5.45	5.45	5.37	5.38
6205	NYSE	USA	Tue, Dec 1, 2015	5.40	5.46	5.39	5.44
6204	NYSE	USA	Mon, Nov 30, 2015	5.41	5.41	5.38	5.40
6203	NYSE	USA	Fri, Nov 27, 2015	5.40	5.41	5.37	5.40
6202	NYSE	USA	Wed, Nov 25, 2015	5.38	5.40	5.36	5.40
6201	NYSE	USA	Tue, Nov 24, 2015	5.28	5.37	5.28	5.37
6200	NYSE	USA	Mon, Nov 23, 2015	5.35	5.38	5.33	5.34
6199	NYSE	USA	Fri, Nov 20, 2015	5.33	5.37	5.33	5.33
6198	NYSE	USA	Thu, Nov 19, 2015	5.36	5.37	5.31	5.31
6197	NYSE	USA	Wed, Nov 18, 2015	5.31	5.38	5.30	5.34
6196	NYSE	USA	Tue, Nov 17, 2015	5.29	5.33	5.26	5.28
6195	NYSE	USA	Mon, Nov 16, 2015	5.20	5.28	5.20	5.28
6194	NYSE	USA	Fri, Nov 13, 2015	5.25	5.26	5.20	5.21
6193	NYSE	USA	Thu, Nov 12, 2015	5.31	5.32	5.25	5.26
6192	NYSE	USA	Wed, Nov 11, 2015	5.39	5.39	5.33	5.33
6191	NYSE	USA	Tue, Nov 10, 2015	5.35	5.40	5.35	5.36
6190	NYSE	USA	Mon, Nov 9, 2015	5.43	5.45	5.35	5.37
6189	NYSE	USA	Fri, Nov 6, 2015	5.46	5.47	5.41	5.43
6188	NYSE	USA	Thu, Nov 5, 2015	5.45	5.47	5.41	5.47
6187	NYSE	USA	Wed, Nov 4, 2015	5.49	5.49	5.43	5.44
6186	NYSE	USA	Tue, Nov 3, 2015	5.42	5.48	5.41	5.46
6185	NYSE	USA	Mon, Nov 2, 2015	5.38	5.44	5.37	5.43
6184	NYSE	USA	Fri, Oct 30, 2015	5.40	5.40	5.32	5.37
6183	NYSE	USA	Thu, Oct 29, 2015	5.39	5.39	5.34	5.37
6182	NYSE	USA	Wed, Oct 28, 2015	5.33	5.42	5.31	5.40
6181	NYSE	USA	Tue, Oct 27, 2015	5.44	5.45	5.41	5.41
6180	NYSE	USA	Mon, Oct 26, 2015	5.48	5.49	5.45	5.45
6179	NYSE	USA	Fri, Oct 23, 2015	5.47	5.49	5.43	5.48
6178	NYSE	USA	Thu, Oct 22, 2015	5.38	5.44	5.38	5.41
6177	NYSE	USA	Wed, Oct 21, 2015	5.40	5.42	5.34	5.35
6176	NYSE	USA	Tue, Oct 20, 2015	5.39	5.41	5.36	5.39
6175	NYSE	USA	Mon, Oct 19, 2015	5.36	5.40	5.35	5.39
6174	NYSE	USA	Fri, Oct 16, 2015	5.32	5.39	5.31	5.39
6173	NYSE	USA	Thu, Oct 15, 2015	5.29	5.32	5.26	5.31
6172	NYSE	USA	Wed, Oct 14, 2015	5.25	5.29	5.22	5.28
6171	NYSE	USA	Tue, Oct 13, 2015	5.28	5.30	5.23	5.23
6170	NYSE	USA	Mon, Oct 12, 2015	5.27	5.33	5.27	5.29
6169	NYSE	USA	Fri, Oct 9, 2015	5.26	5.31	5.26	5.27
6168	NYSE	USA	Thu, Oct 8, 2015	5.21	5.30	5.21	5.25
6167	NYSE	USA	Wed, Oct 7, 2015	5.19	5.27	5.19	5.20
6166	NYSE	USA	Tue, Oct 6, 2015	5.20	5.22	5.18	5.18
6165	NYSE	USA	Mon, Oct 5, 2015	5.11	5.22	5.11	5.19
6164	NYSE	USA	Fri, Oct 2, 2015	4.95	5.09	4.95	5.07
6163	NYSE	USA	Thu, Oct 1, 2015	5.07	5.08	5.01	5.02
6162	NYSE	USA	Wed, Sep 30, 2015	4.99	5.08	4.98	5.08
6161	NYSE	USA	Tue, Sep 29, 2015	4.97	5.00	4.93	4.96
6160	NYSE	USA	Mon, Sep 28, 2015	5.12	5.12	4.94	5.07
6159	NYSE	USA	Fri, Sep 25, 2015	5.22	5.23	5.10	5.16
6158	NYSE	USA	Thu, Sep 24, 2015	5.14	5.18	5.10	5.18
6157	NYSE	USA	Wed, Sep 23, 2015	5.16	5.20	5.12	5.17
6156	NYSE	USA	Tue, Sep 22, 2015	5.14	5.16	5.10	5.16
6155	NYSE	USA	Mon, Sep 21, 2015	5.24	5.26	5.18	5.20
6154	NYSE	USA	Fri, Sep 18, 2015	5.23	5.25	5.18	5.22
6153	NYSE	USA	Thu, Sep 17, 2015	5.26	5.33	5.26	5.26
6152	NYSE	USA	Wed, Sep 16, 2015	5.24	5.30	5.24	5.29
6151	NYSE	USA	Tue, Sep 15, 2015	5.20	5.25	5.18	5.24
6150	NYSE	USA	Mon, Sep 14, 2015	5.24	5.25	5.17	5.21
6149	NYSE	USA	Fri, Sep 11, 2015	5.19	5.22	5.18	5.21
6148	NYSE	USA	Thu, Sep 10, 2015	5.19	5.24	5.17	5.22
6147	NYSE	USA	Wed, Sep 9, 2015	5.32	5.32	5.19	5.19
6146	NYSE	USA	Tue, Sep 8, 2015	5.25	5.27	5.21	5.26
6145	NYSE	USA	Fri, Sep 4, 2015	5.18	5.21	5.15	5.20
6144	NYSE	USA	Thu, Sep 3, 2015	5.24	5.29	5.22	5.24
6143	NYSE	USA	Wed, Sep 2, 2015	5.22	5.23	5.16	5.22
6142	NYSE	USA	Tue, Sep 1, 2015	5.19	5.25	5.16	5.17
6141	NYSE	USA	Mon, Aug 31, 2015	5.30	5.33	5.25	5.31
6140	NYSE	USA	Fri, Aug 28, 2015	5.26	5.31	5.23	5.31
6139	NYSE	USA	Thu, Aug 27, 2015	5.21	5.29	5.17	5.26
6138	NYSE	USA	Wed, Aug 26, 2015	5.10	5.16	5.01	5.16
6137	NYSE	USA	Tue, Aug 25, 2015	5.13	5.15	5.01	5.06
6136	NYSE	USA	Mon, Aug 24, 2015	5.00	5.18	4.43	4.98
6135	NYSE	USA	Fri, Aug 21, 2015	5.44	5.46	5.27	5.31
6134	NYSE	USA	Thu, Aug 20, 2015	5.56	5.57	5.49	5.49
6133	NYSE	USA	Wed, Aug 19, 2015	5.62	5.63	5.56	5.62
6132	NYSE	USA	Tue, Aug 18, 2015	5.61	5.64	5.60	5.63
6131	NYSE	USA	Mon, Aug 17, 2015	5.60	5.64	5.58	5.64
6130	NYSE	USA	Fri, Aug 14, 2015	5.64	5.65	5.60	5.63
6129	NYSE	USA	Thu, Aug 13, 2015	5.64	5.69	5.60	5.61
6128	NYSE	USA	Wed, Aug 12, 2015	5.57	5.66	5.55	5.66
6127	NYSE	USA	Tue, Aug 11, 2015	5.61	5.63	5.59	5.62
6126	NYSE	USA	Mon, Aug 10, 2015	5.63	5.69	5.63	5.66
6125	NYSE	USA	Fri, Aug 7, 2015	5.68	5.68	5.59	5.60
6124	NYSE	USA	Thu, Aug 6, 2015	5.73	5.73	5.66	5.69
6123	NYSE	USA	Wed, Aug 5, 2015	5.71	5.73	5.70	5.73
6122	NYSE	USA	Tue, Aug 4, 2015	5.70	5.72	5.67	5.70
6121	NYSE	USA	Mon, Aug 3, 2015	5.74	5.75	5.68	5.72
6120	NYSE	USA	Fri, Jul 31, 2015	5.74	5.76	5.72	5.74
6119	NYSE	USA	Thu, Jul 30, 2015	5.71	5.74	5.69	5.73
6118	NYSE	USA	Wed, Jul 29, 2015	5.73	5.73	5.69	5.73
6117	NYSE	USA	Tue, Jul 28, 2015	5.80	5.83	5.76	5.83
6116	NYSE	USA	Mon, Jul 27, 2015	5.80	5.81	5.76	5.79
6115	NYSE	USA	Fri, Jul 24, 2015	5.86	5.87	5.77	5.82
6114	NYSE	USA	Thu, Jul 23, 2015	5.89	5.89	5.85	5.86
6113	NYSE	USA	Wed, Jul 22, 2015	5.87	5.89	5.84	5.89
6112	NYSE	USA	Tue, Jul 21, 2015	5.87	5.89	5.83	5.88
6111	NYSE	USA	Mon, Jul 20, 2015	5.86	5.87	5.84	5.87
6110	NYSE	USA	Fri, Jul 17, 2015	5.88	5.90	5.84	5.85
6109	NYSE	USA	Thu, Jul 16, 2015	5.90	5.92	5.86	5.87
6108	NYSE	USA	Wed, Jul 15, 2015	5.86	5.89	5.83	5.84
6107	NYSE	USA	Tue, Jul 14, 2015	5.80	5.86	5.78	5.85
6106	NYSE	USA	Mon, Jul 13, 2015	5.79	5.82	5.77	5.80
6105	NYSE	USA	Fri, Jul 10, 2015	5.70	5.75	5.70	5.75
6104	NYSE	USA	Thu, Jul 9, 2015	5.70	5.73	5.64	5.64
6103	NYSE	USA	Wed, Jul 8, 2015	5.70	5.72	5.65	5.66
6102	NYSE	USA	Tue, Jul 7, 2015	5.73	5.76	5.65	5.72
6101	NYSE	USA	Mon, Jul 6, 2015	5.69	5.75	5.67	5.70
6100	NYSE	USA	Thu, Jul 2, 2015	5.78	5.80	5.73	5.76
6099	NYSE	USA	Wed, Jul 1, 2015	5.78	5.81	5.76	5.77
6098	NYSE	USA	Tue, Jun 30, 2015	5.73	5.79	5.70	5.75
6097	NYSE	USA	Mon, Jun 29, 2015	5.79	5.81	5.71	5.72
6096	NYSE	USA	Fri, Jun 26, 2015	5.89	5.89	5.83	5.86
6095	NYSE	USA	Thu, Jun 25, 2015	5.92	5.92	5.87	5.88
6094	NYSE	USA	Wed, Jun 24, 2015	5.90	5.93	5.90	5.90
6093	NYSE	USA	Tue, Jun 23, 2015	5.90	5.92	5.90	5.91
6092	NYSE	USA	Mon, Jun 22, 2015	5.94	5.95	5.89	5.89
6091	NYSE	USA	Fri, Jun 19, 2015	5.92	5.94	5.89	5.91
6090	NYSE	USA	Thu, Jun 18, 2015	5.87	5.94	5.87	5.93
6089	NYSE	USA	Wed, Jun 17, 2015	5.86	5.89	5.84	5.87
6088	NYSE	USA	Tue, Jun 16, 2015	5.82	5.86	5.81	5.84
6087	NYSE	USA	Mon, Jun 15, 2015	5.83	5.83	5.80	5.81
6086	NYSE	USA	Fri, Jun 12, 2015	5.89	5.89	5.84	5.84
6085	NYSE	USA	Thu, Jun 11, 2015	5.92	5.92	5.89	5.91
6084	NYSE	USA	Wed, Jun 10, 2015	5.86	5.90	5.83	5.90
6083	NYSE	USA	Tue, Jun 9, 2015	5.80	5.83	5.78	5.82
6082	NYSE	USA	Mon, Jun 8, 2015	5.84	5.84	5.79	5.80
6081	NYSE	USA	Fri, Jun 5, 2015	5.81	5.84	5.79	5.83
6080	NYSE	USA	Thu, Jun 4, 2015	5.85	5.87	5.80	5.80
6079	NYSE	USA	Wed, Jun 3, 2015	5.86	5.89	5.84	5.86
6078	NYSE	USA	Tue, Jun 2, 2015	5.84	5.89	5.84	5.86
6077	NYSE	USA	Mon, Jun 1, 2015	5.89	5.89	5.85	5.86
6076	NYSE	USA	Fri, May 29, 2015	5.90	5.91	5.86	5.87
6075	NYSE	USA	Thu, May 28, 2015	5.92	5.92	5.89	5.91
6074	NYSE	USA	Wed, May 27, 2015	5.84	5.93	5.84	5.93
6073	NYSE	USA	Tue, May 26, 2015	5.90	5.90	5.81	5.82
6072	NYSE	USA	Fri, May 22, 2015	5.92	5.93	5.90	5.90
6071	NYSE	USA	Thu, May 21, 2015	5.91	5.93	5.90	5.93
6070	NYSE	USA	Wed, May 20, 2015	5.91	5.92	5.89	5.91
6069	NYSE	USA	Tue, May 19, 2015	5.92	5.92	5.89	5.91
6068	NYSE	USA	Mon, May 18, 2015	5.90	5.92	5.89	5.90
6067	NYSE	USA	Fri, May 15, 2015	5.92	5.93	5.89	5.90
6066	NYSE	USA	Thu, May 14, 2015	5.88	5.94	5.86	5.94
6065	NYSE	USA	Wed, May 13, 2015	5.86	5.88	5.82	5.84
6064	NYSE	USA	Tue, May 12, 2015	5.81	5.86	5.79	5.85
6063	NYSE	USA	Mon, May 11, 2015	5.90	5.91	5.84	5.85
6062	NYSE	USA	Fri, May 8, 2015	5.88	5.91	5.87	5.91
6061	NYSE	USA	Thu, May 7, 2015	5.81	5.84	5.79	5.83
6060	NYSE	USA	Wed, May 6, 2015	5.85	5.86	5.78	5.80
6059	NYSE	USA	Tue, May 5, 2015	5.86	5.89	5.82	5.85
6058	NYSE	USA	Mon, May 4, 2015	5.89	5.91	5.87	5.88
6057	NYSE	USA	Fri, May 1, 2015	5.87	5.90	5.85	5.89
6056	NYSE	USA	Thu, Apr 30, 2015	5.87	5.89	5.82	5.84
6055	NYSE	USA	Wed, Apr 29, 2015	5.89	5.89	5.84	5.88
6054	NYSE	USA	Tue, Apr 28, 2015	6.00	6.04	5.96	6.03
6053	NYSE	USA	Mon, Apr 27, 2015	6.03	6.04	5.97	5.98
6052	NYSE	USA	Fri, Apr 24, 2015	6.00	6.03	5.99	6.01
6051	NYSE	USA	Thu, Apr 23, 2015	6.00	6.03	5.99	6.01
6050	NYSE	USA	Wed, Apr 22, 2015	5.99	6.02	5.96	6.01
6049	NYSE	USA	Tue, Apr 21, 2015	5.99	5.99	5.94	5.98
6048	NYSE	USA	Mon, Apr 20, 2015	5.94	5.99	5.94	5.96
6047	NYSE	USA	Fri, Apr 17, 2015	5.95	5.95	5.90	5.92
6046	NYSE	USA	Thu, Apr 16, 2015	5.96	6.01	5.96	5.99
6045	NYSE	USA	Wed, Apr 15, 2015	5.94	6.01	5.94	6.00
6044	NYSE	USA	Tue, Apr 14, 2015	5.93	5.95	5.91	5.93
6043	NYSE	USA	Mon, Apr 13, 2015	5.95	5.98	5.93	5.93
6042	NYSE	USA	Fri, Apr 10, 2015	5.92	5.96	5.91	5.95
6041	NYSE	USA	Thu, Apr 9, 2015	5.89	5.93	5.88	5.92
6040	NYSE	USA	Wed, Apr 8, 2015	5.87	5.90	5.86	5.88
6039	NYSE	USA	Tue, Apr 7, 2015	5.86	5.91	5.86	5.87
6038	NYSE	USA	Mon, Apr 6, 2015	5.77	5.88	5.77	5.86
6037	NYSE	USA	Thu, Apr 2, 2015	5.80	5.85	5.79	5.82
6036	NYSE	USA	Wed, Apr 1, 2015	5.82	5.84	5.80	5.80
6035	NYSE	USA	Tue, Mar 31, 2015	5.85	5.86	5.82	5.84
6034	NYSE	USA	Mon, Mar 30, 2015	5.82	5.89	5.82	5.87
6033	NYSE	USA	Fri, Mar 27, 2015	5.76	5.79	5.76	5.78
6032	NYSE	USA	Thu, Mar 26, 2015	5.78	5.80	5.76	5.77
6031	NYSE	USA	Wed, Mar 25, 2015	5.88	5.89	5.79	5.79
6030	NYSE	USA	Tue, Mar 24, 2015	5.91	5.92	5.86	5.88
6029	NYSE	USA	Mon, Mar 23, 2015	5.90	5.93	5.90	5.90
6028	NYSE	USA	Fri, Mar 20, 2015	5.88	5.93	5.88	5.91
6027	NYSE	USA	Thu, Mar 19, 2015	5.86	5.90	5.85	5.86
6026	NYSE	USA	Wed, Mar 18, 2015	5.82	5.94	5.80	5.90
6025	NYSE	USA	Tue, Mar 17, 2015	5.82	5.87	5.82	5.85
6024	NYSE	USA	Mon, Mar 16, 2015	5.82	5.86	5.82	5.85
6023	NYSE	USA	Fri, Mar 13, 2015	5.81	5.82	5.75	5.81
6022	NYSE	USA	Thu, Mar 12, 2015	5.79	5.84	5.77	5.83
6021	NYSE	USA	Wed, Mar 11, 2015	5.80	5.80	5.74	5.75
6020	NYSE	USA	Tue, Mar 10, 2015	5.81	5.83	5.76	5.77
6019	NYSE	USA	Mon, Mar 9, 2015	5.89	5.91	5.85	5.86
6018	NYSE	USA	Fri, Mar 6, 2015	5.93	5.94	5.86	5.88
6017	NYSE	USA	Thu, Mar 5, 2015	5.93	5.94	5.91	5.94
6016	NYSE	USA	Wed, Mar 4, 2015	5.92	5.92	5.88	5.92
6015	NYSE	USA	Tue, Mar 3, 2015	5.95	5.95	5.92	5.94
6014	NYSE	USA	Mon, Mar 2, 2015	5.94	5.98	5.93	5.97
6013	NYSE	USA	Fri, Feb 27, 2015	5.93	5.95	5.92	5.93
6012	NYSE	USA	Thu, Feb 26, 2015	5.92	5.96	5.91	5.94
6011	NYSE	USA	Wed, Feb 25, 2015	5.96	5.96	5.92	5.94
6010	NYSE	USA	Tue, Feb 24, 2015	5.92	5.95	5.92	5.94
6009	NYSE	USA	Mon, Feb 23, 2015	5.94	5.95	5.92	5.94
6008	NYSE	USA	Fri, Feb 20, 2015	5.89	5.95	5.87	5.94
6007	NYSE	USA	Thu, Feb 19, 2015	5.84	5.90	5.84	5.89
6006	NYSE	USA	Wed, Feb 18, 2015	5.85	5.89	5.83	5.87
6005	NYSE	USA	Tue, Feb 17, 2015	5.88	5.90	5.85	5.86
6004	NYSE	USA	Fri, Feb 13, 2015	5.87	5.90	5.86	5.88
6003	NYSE	USA	Thu, Feb 12, 2015	5.82	5.89	5.82	5.86
6002	NYSE	USA	Wed, Feb 11, 2015	5.79	5.82	5.78	5.81
6001	NYSE	USA	Tue, Feb 10, 2015	5.75	5.81	5.74	5.79
6000	NYSE	USA	Mon, Feb 9, 2015	5.73	5.76	5.70	5.71
5999	NYSE	USA	Fri, Feb 6, 2015	5.77	5.79	5.71	5.72
5998	NYSE	USA	Thu, Feb 5, 2015	5.70	5.78	5.70	5.75
5997	NYSE	USA	Wed, Feb 4, 2015	5.69	5.74	5.68	5.69
5996	NYSE	USA	Tue, Feb 3, 2015	5.66	5.70	5.65	5.68
5995	NYSE	USA	Mon, Feb 2, 2015	5.60	5.61	5.52	5.60
5994	NYSE	USA	Fri, Jan 30, 2015	5.59	5.63	5.56	5.57
5993	NYSE	USA	Thu, Jan 29, 2015	5.63	5.64	5.54	5.62
5992	NYSE	USA	Wed, Jan 28, 2015	5.75	5.75	5.58	5.61
5991	NYSE	USA	Tue, Jan 27, 2015	5.68	5.74	5.65	5.72
5990	NYSE	USA	Mon, Jan 26, 2015	5.73	5.76	5.71	5.74
5989	NYSE	USA	Fri, Jan 23, 2015	5.72	5.75	5.72	5.74
5988	NYSE	USA	Thu, Jan 22, 2015	5.68	5.76	5.64	5.73
5987	NYSE	USA	Wed, Jan 21, 2015	5.64	5.68	5.62	5.65
5986	NYSE	USA	Tue, Jan 20, 2015	5.79	5.81	5.71	5.74
5985	NYSE	USA	Fri, Jan 16, 2015	5.68	5.77	5.67	5.77
5984	NYSE	USA	Thu, Jan 15, 2015	5.79	5.79	5.67	5.70
5983	NYSE	USA	Wed, Jan 14, 2015	5.73	5.76	5.70	5.76
5982	NYSE	USA	Tue, Jan 13, 2015	5.87	5.90	5.75	5.81
5981	NYSE	USA	Mon, Jan 12, 2015	5.90	5.90	5.81	5.84
5980	NYSE	USA	Fri, Jan 9, 2015	5.94	5.95	5.82	5.90
5979	NYSE	USA	Thu, Jan 8, 2015	5.89	5.95	5.86	5.93
5978	NYSE	USA	Wed, Jan 7, 2015	5.83	5.85	5.80	5.85
5977	NYSE	USA	Tue, Jan 6, 2015	5.82	5.84	5.73	5.79
5976	NYSE	USA	Mon, Jan 5, 2015	5.94	5.94	5.79	5.82
5975	NYSE	USA	Fri, Jan 2, 2015	6.00	6.00	5.91	5.97
5974	NYSE	USA	Wed, Dec 31, 2014	6.02	6.04	5.96	5.98
5973	NYSE	USA	Tue, Dec 30, 2014	5.99	6.02	5.98	6.01
5972	NYSE	USA	Mon, Dec 29, 2014	6.04	6.05	6.01	6.02
5971	NYSE	USA	Fri, Dec 26, 2014	6.06	6.09	6.05	6.05
5970	NYSE	USA	Wed, Dec 24, 2014	6.02	6.06	6.02	6.05
5969	NYSE	USA	Tue, Dec 23, 2014	6.00	6.03	6.00	6.02
5968	NYSE	USA	Mon, Dec 22, 2014	5.96	6.00	5.95	5.99
5967	NYSE	USA	Fri, Dec 19, 2014	5.93	5.98	5.92	5.97
5966	NYSE	USA	Thu, Dec 18, 2014	5.85	5.91	5.85	5.91
5965	NYSE	USA	Wed, Dec 17, 2014	5.69	5.78	5.67	5.77
5964	NYSE	USA	Tue, Dec 16, 2014	5.65	5.75	5.65	5.65
5963	NYSE	USA	Mon, Dec 15, 2014	5.83	5.84	5.70	5.71
5962	NYSE	USA	Fri, Dec 12, 2014	5.82	5.85	5.78	5.80
5961	NYSE	USA	Thu, Dec 11, 2014	5.87	5.94	5.86	5.87
5960	NYSE	USA	Wed, Dec 10, 2014	5.90	5.91	5.83	5.85
5959	NYSE	USA	Tue, Dec 9, 2014	5.88	5.92	5.84	5.90
5958	NYSE	USA	Mon, Dec 8, 2014	5.99	6.01	5.94	5.96
5957	NYSE	USA	Fri, Dec 5, 2014	5.98	6.02	5.95	6.00
5956	NYSE	USA	Thu, Dec 4, 2014	5.96	5.98	5.95	5.97
5955	NYSE	USA	Wed, Dec 3, 2014	5.97	5.99	5.96	5.98
5954	NYSE	USA	Tue, Dec 2, 2014	5.91	5.98	5.91	5.98
5953	NYSE	USA	Mon, Dec 1, 2014	5.96	5.97	5.88	5.90
5952	NYSE	USA	Fri, Nov 28, 2014	6.01	6.02	5.98	5.99
5951	NYSE	USA	Wed, Nov 26, 2014	6.01	6.02	5.99	6.01
5950	NYSE	USA	Tue, Nov 25, 2014	5.99	6.01	5.98	6.00
5949	NYSE	USA	Mon, Nov 24, 2014	5.96	5.98	5.95	5.97
5948	NYSE	USA	Fri, Nov 21, 2014	5.99	6.00	5.94	5.95
5947	NYSE	USA	Thu, Nov 20, 2014	5.89	5.95	5.89	5.94
5946	NYSE	USA	Wed, Nov 19, 2014	5.94	5.95	5.91	5.94
5945	NYSE	USA	Tue, Nov 18, 2014	5.91	5.94	5.90	5.93
5944	NYSE	USA	Mon, Nov 17, 2014	5.91	5.92	5.88	5.89
5943	NYSE	USA	Fri, Nov 14, 2014	5.91	5.92	5.88	5.91
5942	NYSE	USA	Thu, Nov 13, 2014	5.92	5.94	5.92	5.94
5941	NYSE	USA	Wed, Nov 12, 2014	5.91	5.93	5.90	5.92
5940	NYSE	USA	Tue, Nov 11, 2014	5.91	5.95	5.90	5.92
5939	NYSE	USA	Mon, Nov 10, 2014	5.87	5.91	5.87	5.91
5938	NYSE	USA	Fri, Nov 7, 2014	5.88	5.90	5.86	5.86
5937	NYSE	USA	Thu, Nov 6, 2014	5.85	5.88	5.85	5.87
5936	NYSE	USA	Wed, Nov 5, 2014	5.88	5.89	5.85	5.85
5935	NYSE	USA	Tue, Nov 4, 2014	5.90	5.90	5.83	5.84
5934	NYSE	USA	Mon, Nov 3, 2014	5.84	5.93	5.84	5.90
5933	NYSE	USA	Fri, Oct 31, 2014	5.80	5.85	5.80	5.83
5932	NYSE	USA	Thu, Oct 30, 2014	5.72	5.77	5.71	5.74
5931	NYSE	USA	Wed, Oct 29, 2014	5.75	5.77	5.70	5.73
5930	NYSE	USA	Tue, Oct 28, 2014	5.75	5.81	5.75	5.81
5929	NYSE	USA	Mon, Oct 27, 2014	5.75	5.75	5.71	5.73
5928	NYSE	USA	Fri, Oct 24, 2014	5.74	5.76	5.72	5.74
5927	NYSE	USA	Thu, Oct 23, 2014	5.73	5.76	5.72	5.72
5926	NYSE	USA	Wed, Oct 22, 2014	5.74	5.75	5.67	5.67
5925	NYSE	USA	Tue, Oct 21, 2014	5.60	5.73	5.59	5.73
5924	NYSE	USA	Mon, Oct 20, 2014	5.49	5.59	5.49	5.56
5923	NYSE	USA	Fri, Oct 17, 2014	5.50	5.54	5.49	5.52
5922	NYSE	USA	Thu, Oct 16, 2014	5.33	5.46	5.31	5.41
5921	NYSE	USA	Wed, Oct 15, 2014	5.32	5.41	5.22	5.39
5920	NYSE	USA	Tue, Oct 14, 2014	5.43	5.47	5.37	5.39
5919	NYSE	USA	Mon, Oct 13, 2014	5.52	5.54	5.41	5.41
5918	NYSE	USA	Fri, Oct 10, 2014	5.62	5.64	5.51	5.52
5917	NYSE	USA	Thu, Oct 9, 2014	5.78	5.79	5.65	5.65
5916	NYSE	USA	Wed, Oct 8, 2014	5.71	5.80	5.66	5.80
5915	NYSE	USA	Tue, Oct 7, 2014	5.75	5.77	5.69	5.69
5914	NYSE	USA	Mon, Oct 6, 2014	5.81	5.84	5.77	5.77
5913	NYSE	USA	Fri, Oct 3, 2014	5.76	5.81	5.74	5.80
5912	NYSE	USA	Thu, Oct 2, 2014	5.74	5.76	5.66	5.72
5911	NYSE	USA	Wed, Oct 1, 2014	5.83	5.83	5.73	5.76
5910	NYSE	USA	Tue, Sep 30, 2014	5.85	5.86	5.82	5.83
5909	NYSE	USA	Mon, Sep 29, 2014	5.84	5.87	5.82	5.85
5908	NYSE	USA	Fri, Sep 26, 2014	5.84	5.89	5.83	5.88
5907	NYSE	USA	Thu, Sep 25, 2014	5.92	5.92	5.82	5.84
5906	NYSE	USA	Wed, Sep 24, 2014	5.88	5.93	5.85	5.93
5905	NYSE	USA	Tue, Sep 23, 2014	5.90	5.93	5.87	5.89
5904	NYSE	USA	Mon, Sep 22, 2014	5.97	5.97	5.91	5.91
5903	NYSE	USA	Fri, Sep 19, 2014	6.02	6.04	5.98	5.99
5902	NYSE	USA	Thu, Sep 18, 2014	5.98	6.01	5.97	6.01
5901	NYSE	USA	Wed, Sep 17, 2014	5.99	6.00	5.94	5.96
5900	NYSE	USA	Tue, Sep 16, 2014	5.92	5.99	5.91	5.99
5899	NYSE	USA	Mon, Sep 15, 2014	5.95	5.96	5.93	5.94
5898	NYSE	USA	Fri, Sep 12, 2014	5.97	5.98	5.94	5.96
5897	NYSE	USA	Thu, Sep 11, 2014	5.94	5.98	5.93	5.98
5896	NYSE	USA	Wed, Sep 10, 2014	5.96	5.98	5.94	5.97
5895	NYSE	USA	Tue, Sep 9, 2014	5.99	6.00	5.96	5.97
5894	NYSE	USA	Mon, Sep 8, 2014	5.99	6.01	5.98	5.99
5893	NYSE	USA	Fri, Sep 5, 2014	6.00	6.01	5.99	6.01
5892	NYSE	USA	Thu, Sep 4, 2014	5.99	6.04	5.99	6.00
5891	NYSE	USA	Wed, Sep 3, 2014	6.01	6.02	5.98	6.00
5890	NYSE	USA	Tue, Sep 2, 2014	6.00	6.01	5.98	5.98
5889	NYSE	USA	Fri, Aug 29, 2014	6.00	6.01	5.99	5.99
5888	NYSE	USA	Thu, Aug 28, 2014	6.00	6.02	5.98	6.01
5887	NYSE	USA	Wed, Aug 27, 2014	6.00	6.02	5.99	6.02
5886	NYSE	USA	Tue, Aug 26, 2014	5.99	6.01	5.97	6.00
5885	NYSE	USA	Mon, Aug 25, 2014	5.99	5.99	5.97	5.98
5884	NYSE	USA	Fri, Aug 22, 2014	5.98	5.98	5.94	5.96
5883	NYSE	USA	Thu, Aug 21, 2014	5.97	5.97	5.95	5.97
5882	NYSE	USA	Wed, Aug 20, 2014	5.92	5.95	5.92	5.95
5881	NYSE	USA	Tue, Aug 19, 2014	5.89	5.92	5.89	5.92
5880	NYSE	USA	Mon, Aug 18, 2014	5.86	5.89	5.85	5.87
5879	NYSE	USA	Fri, Aug 15, 2014	5.82	5.86	5.78	5.82
5878	NYSE	USA	Thu, Aug 14, 2014	5.80	5.82	5.79	5.81
5877	NYSE	USA	Wed, Aug 13, 2014	5.78	5.80	5.76	5.78
5876	NYSE	USA	Tue, Aug 12, 2014	5.79	5.82	5.76	5.76
5875	NYSE	USA	Mon, Aug 11, 2014	5.77	5.83	5.77	5.80
5874	NYSE	USA	Fri, Aug 8, 2014	5.72	5.76	5.72	5.76
5873	NYSE	USA	Thu, Aug 7, 2014	5.75	5.77	5.70	5.71
5872	NYSE	USA	Wed, Aug 6, 2014	5.69	5.76	5.69	5.74
5871	NYSE	USA	Tue, Aug 5, 2014	5.75	5.78	5.69	5.72
5870	NYSE	USA	Mon, Aug 4, 2014	5.76	5.77	5.72	5.76
5869	NYSE	USA	Fri, Aug 1, 2014	5.78	5.81	5.71	5.73
5868	NYSE	USA	Thu, Jul 31, 2014	5.85	5.87	5.77	5.79
5867	NYSE	USA	Wed, Jul 30, 2014	5.92	5.93	5.87	5.90
5866	NYSE	USA	Tue, Jul 29, 2014	6.00	6.02	5.97	5.97
5865	NYSE	USA	Mon, Jul 28, 2014	6.02	6.02	5.97	5.99
5864	NYSE	USA	Fri, Jul 25, 2014	6.05	6.06	6.00	6.00
5863	NYSE	USA	Thu, Jul 24, 2014	6.08	6.08	6.06	6.06
5862	NYSE	USA	Wed, Jul 23, 2014	6.06	6.08	6.05	6.07
5861	NYSE	USA	Tue, Jul 22, 2014	6.00	6.06	6.00	6.06
5860	NYSE	USA	Mon, Jul 21, 2014	5.99	5.99	5.97	5.98
5859	NYSE	USA	Fri, Jul 18, 2014	5.96	6.01	5.95	5.99
5858	NYSE	USA	Thu, Jul 17, 2014	6.00	6.02	5.93	5.95
5857	NYSE	USA	Wed, Jul 16, 2014	6.03	6.03	6.01	6.02
5856	NYSE	USA	Tue, Jul 15, 2014	6.02	6.04	5.99	6.00
5855	NYSE	USA	Mon, Jul 14, 2014	6.02	6.04	6.00	6.02
5854	NYSE	USA	Fri, Jul 11, 2014	5.97	6.01	5.97	6.01
5853	NYSE	USA	Thu, Jul 10, 2014	5.95	6.02	5.94	5.98
5852	NYSE	USA	Wed, Jul 9, 2014	6.02	6.03	5.99	6.00
5851	NYSE	USA	Tue, Jul 8, 2014	6.04	6.04	5.98	6.00
5850	NYSE	USA	Mon, Jul 7, 2014	6.05	6.09	6.03	6.04
5849	NYSE	USA	Thu, Jul 3, 2014	6.07	6.09	6.07	6.07
5848	NYSE	USA	Wed, Jul 2, 2014	6.06	6.07	6.04	6.04
5847	NYSE	USA	Tue, Jul 1, 2014	6.02	6.08	6.02	6.07
5846	NYSE	USA	Mon, Jun 30, 2014	6.00	6.05	6.00	6.01
5845	NYSE	USA	Fri, Jun 27, 2014	6.01	6.02	6.00	6.00
5844	NYSE	USA	Thu, Jun 26, 2014	6.02	6.03	5.99	6.03
5843	NYSE	USA	Wed, Jun 25, 2014	5.97	6.03	5.97	6.01
5842	NYSE	USA	Tue, Jun 24, 2014	6.02	6.07	5.99	5.99
5841	NYSE	USA	Mon, Jun 23, 2014	6.00	6.04	6.00	6.03
5840	NYSE	USA	Fri, Jun 20, 2014	6.01	6.03	6.00	6.00
5839	NYSE	USA	Thu, Jun 19, 2014	6.04	6.04	6.00	6.00
5838	NYSE	USA	Wed, Jun 18, 2014	5.98	6.04	5.96	6.02
5837	NYSE	USA	Tue, Jun 17, 2014	5.95	5.98	5.94	5.98
5836	NYSE	USA	Mon, Jun 16, 2014	5.93	5.97	5.92	5.95
5835	NYSE	USA	Fri, Jun 13, 2014	5.94	5.95	5.92	5.95
5834	NYSE	USA	Thu, Jun 12, 2014	5.97	5.98	5.92	5.92
5833	NYSE	USA	Wed, Jun 11, 2014	5.95	5.97	5.93	5.97
5832	NYSE	USA	Tue, Jun 10, 2014	5.94	5.98	5.94	5.98
5831	NYSE	USA	Mon, Jun 9, 2014	5.95	5.98	5.94	5.95
5830	NYSE	USA	Fri, Jun 6, 2014	5.92	5.94	5.92	5.93
5829	NYSE	USA	Thu, Jun 5, 2014	5.89	5.93	5.87	5.91
5828	NYSE	USA	Wed, Jun 4, 2014	5.86	5.89	5.85	5.88
5827	NYSE	USA	Tue, Jun 3, 2014	5.88	5.88	5.85	5.86
5826	NYSE	USA	Mon, Jun 2, 2014	5.88	5.90	5.86	5.89
5825	NYSE	USA	Fri, May 30, 2014	5.88	5.90	5.86	5.88
5824	NYSE	USA	Thu, May 29, 2014	5.88	5.89	5.84	5.89
5823	NYSE	USA	Wed, May 28, 2014	5.84	5.88	5.84	5.87
5822	NYSE	USA	Tue, May 27, 2014	5.82	5.85	5.82	5.83
5821	NYSE	USA	Fri, May 23, 2014	5.78	5.81	5.77	5.80
5820	NYSE	USA	Thu, May 22, 2014	5.76	5.80	5.76	5.77
5819	NYSE	USA	Wed, May 21, 2014	5.74	5.78	5.74	5.77
5818	NYSE	USA	Tue, May 20, 2014	5.76	5.77	5.71	5.73
5817	NYSE	USA	Mon, May 19, 2014	5.75	5.78	5.73	5.78
5816	NYSE	USA	Fri, May 16, 2014	5.75	5.76	5.71	5.75
5815	NYSE	USA	Thu, May 15, 2014	5.76	5.76	5.70	5.75
5814	NYSE	USA	Wed, May 14, 2014	5.78	5.80	5.76	5.79
5813	NYSE	USA	Tue, May 13, 2014	5.79	5.82	5.79	5.79
5812	NYSE	USA	Mon, May 12, 2014	5.75	5.80	5.75	5.78
5811	NYSE	USA	Fri, May 9, 2014	5.70	5.74	5.69	5.73
5810	NYSE	USA	Thu, May 8, 2014	5.74	5.78	5.71	5.71
5809	NYSE	USA	Wed, May 7, 2014	5.78	5.78	5.69	5.75
5808	NYSE	USA	Tue, May 6, 2014	5.75	5.77	5.72	5.74
5807	NYSE	USA	Mon, May 5, 2014	5.77	5.78	5.72	5.77
5806	NYSE	USA	Fri, May 2, 2014	5.78	5.82	5.77	5.77
5805	NYSE	USA	Thu, May 1, 2014	5.76	5.79	5.75	5.78
5804	NYSE	USA	Wed, Apr 30, 2014	5.75	5.77	5.73	5.76
5803	NYSE	USA	Tue, Apr 29, 2014	5.87	5.87	5.81	5.83
5802	NYSE	USA	Mon, Apr 28, 2014	5.90	5.90	5.81	5.84
5801	NYSE	USA	Fri, Apr 25, 2014	5.91	5.91	5.85	5.88
5800	NYSE	USA	Thu, Apr 24, 2014	5.92	5.93	5.89	5.92
5799	NYSE	USA	Wed, Apr 23, 2014	5.91	5.92	5.88	5.88
5798	NYSE	USA	Tue, Apr 22, 2014	5.87	5.93	5.86	5.93
5797	NYSE	USA	Mon, Apr 21, 2014	5.81	5.86	5.81	5.85
5796	NYSE	USA	Thu, Apr 17, 2014	5.81	5.84	5.79	5.82
5795	NYSE	USA	Wed, Apr 16, 2014	5.78	5.83	5.77	5.82
5794	NYSE	USA	Tue, Apr 15, 2014	5.73	5.76	5.65	5.74
5793	NYSE	USA	Mon, Apr 14, 2014	5.73	5.74	5.68	5.71
5792	NYSE	USA	Fri, Apr 11, 2014	5.72	5.75	5.69	5.70
5791	NYSE	USA	Thu, Apr 10, 2014	5.84	5.86	5.75	5.77
5790	NYSE	USA	Wed, Apr 9, 2014	5.80	5.85	5.79	5.83
5789	NYSE	USA	Tue, Apr 8, 2014	5.76	5.78	5.73	5.78
5788	NYSE	USA	Mon, Apr 7, 2014	5.83	5.84	5.75	5.76
5787	NYSE	USA	Fri, Apr 4, 2014	5.94	5.95	5.84	5.85
5786	NYSE	USA	Thu, Apr 3, 2014	5.94	5.95	5.91	5.93
5785	NYSE	USA	Wed, Apr 2, 2014	5.94	5.95	5.92	5.93
5784	NYSE	USA	Tue, Apr 1, 2014	5.92	5.93	5.88	5.93
5783	NYSE	USA	Mon, Mar 31, 2014	5.88	5.91	5.87	5.88
5782	NYSE	USA	Fri, Mar 28, 2014	5.86	5.89	5.83	5.84
5781	NYSE	USA	Thu, Mar 27, 2014	5.87	5.88	5.80	5.83
5780	NYSE	USA	Wed, Mar 26, 2014	5.94	5.94	5.85	5.85
5779	NYSE	USA	Tue, Mar 25, 2014	5.91	5.92	5.87	5.90
5778	NYSE	USA	Mon, Mar 24, 2014	5.93	5.93	5.84	5.87
5777	NYSE	USA	Fri, Mar 21, 2014	5.93	5.97	5.88	5.89
5776	NYSE	USA	Thu, Mar 20, 2014	5.88	5.94	5.87	5.91
5775	NYSE	USA	Wed, Mar 19, 2014	5.90	5.93	5.86	5.88
5774	NYSE	USA	Tue, Mar 18, 2014	5.86	5.90	5.85	5.90
5773	NYSE	USA	Mon, Mar 17, 2014	5.82	5.88	5.82	5.84
5772	NYSE	USA	Fri, Mar 14, 2014	5.83	5.86	5.79	5.81
5771	NYSE	USA	Thu, Mar 13, 2014	5.94	5.95	5.83	5.83
5770	NYSE	USA	Wed, Mar 12, 2014	5.89	5.93	5.89	5.93
5769	NYSE	USA	Tue, Mar 11, 2014	5.97	5.99	5.92	5.92
5768	NYSE	USA	Mon, Mar 10, 2014	5.98	5.98	5.94	5.96
5767	NYSE	USA	Fri, Mar 7, 2014	6.00	6.01	5.96	5.98
5766	NYSE	USA	Thu, Mar 6, 2014	5.98	6.02	5.97	5.98
5765	NYSE	USA	Wed, Mar 5, 2014	5.97	5.98	5.96	5.97
5764	NYSE	USA	Tue, Mar 4, 2014	5.97	5.98	5.95	5.97
5763	NYSE	USA	Mon, Mar 3, 2014	5.93	5.95	5.88	5.89
5762	NYSE	USA	Fri, Feb 28, 2014	5.97	6.00	5.94	5.99
5761	NYSE	USA	Thu, Feb 27, 2014	5.92	5.98	5.89	5.98
5760	NYSE	USA	Wed, Feb 26, 2014	5.90	5.91	5.88	5.91
5759	NYSE	USA	Tue, Feb 25, 2014	5.88	5.89	5.86	5.89
5758	NYSE	USA	Mon, Feb 24, 2014	5.82	5.91	5.82	5.86
5757	NYSE	USA	Fri, Feb 21, 2014	5.85	5.86	5.81	5.82
5756	NYSE	USA	Thu, Feb 20, 2014	5.82	5.84	5.80	5.82
5755	NYSE	USA	Wed, Feb 19, 2014	5.84	5.89	5.81	5.81
5754	NYSE	USA	Tue, Feb 18, 2014	5.83	5.86	5.83	5.85
5753	NYSE	USA	Fri, Feb 14, 2014	5.79	5.84	5.79	5.84
5752	NYSE	USA	Thu, Feb 13, 2014	5.75	5.81	5.74	5.80
5751	NYSE	USA	Wed, Feb 12, 2014	5.80	5.82	5.77	5.80
5750	NYSE	USA	Tue, Feb 11, 2014	5.75	5.82	5.74	5.79
5749	NYSE	USA	Mon, Feb 10, 2014	5.71	5.75	5.69	5.74
5748	NYSE	USA	Fri, Feb 7, 2014	5.62	5.72	5.62	5.72
5747	NYSE	USA	Thu, Feb 6, 2014	5.54	5.60	5.54	5.60
5746	NYSE	USA	Wed, Feb 5, 2014	5.55	5.55	5.50	5.54
5745	NYSE	USA	Tue, Feb 4, 2014	5.55	5.56	5.51	5.55
5744	NYSE	USA	Mon, Feb 3, 2014	5.61	5.63	5.50	5.51
5743	NYSE	USA	Fri, Jan 31, 2014	5.62	5.66	5.59	5.63
5742	NYSE	USA	Wed, Jan 29, 2014	5.65	5.71	5.61	5.61
5741	NYSE	USA	Tue, Jan 28, 2014	5.71	5.71	5.66	5.70
5740	NYSE	USA	Mon, Jan 27, 2014	5.72	5.73	5.62	5.68
5739	NYSE	USA	Fri, Jan 24, 2014	5.80	5.82	5.68	5.69
5738	NYSE	USA	Thu, Jan 23, 2014	5.89	5.90	5.80	5.82
5737	NYSE	USA	Wed, Jan 22, 2014	5.90	5.93	5.87	5.89
5736	NYSE	USA	Tue, Jan 21, 2014	5.98	6.01	5.94	5.97
5735	NYSE	USA	Fri, Jan 17, 2014	5.95	5.96	5.92	5.96
5734	NYSE	USA	Thu, Jan 16, 2014	5.92	5.95	5.90	5.94
5733	NYSE	USA	Wed, Jan 15, 2014	5.91	5.95	5.90	5.95
5732	NYSE	USA	Tue, Jan 14, 2014	5.88	5.88	5.85	5.85
5731	NYSE	USA	Mon, Jan 13, 2014	5.94	5.94	5.84	5.85
5730	NYSE	USA	Fri, Jan 10, 2014	5.93	5.94	5.91	5.91
5729	NYSE	USA	Thu, Jan 9, 2014	5.92	5.95	5.90	5.90
5728	NYSE	USA	Wed, Jan 8, 2014	5.90	5.94	5.88	5.93
5727	NYSE	USA	Tue, Jan 7, 2014	5.88	5.94	5.88	5.93
5726	NYSE	USA	Mon, Jan 6, 2014	5.91	5.91	5.84	5.87
5725	NYSE	USA	Fri, Jan 3, 2014	5.91	5.91	5.84	5.86
5724	NYSE	USA	Thu, Jan 2, 2014	5.95	5.96	5.85	5.85
5723	NYSE	USA	Tue, Dec 31, 2013	5.94	5.97	5.94	5.97
5722	NYSE	USA	Mon, Dec 30, 2013	5.98	6.01	5.93	5.93
5721	NYSE	USA	Fri, Dec 27, 2013	6.01	6.03	5.98	5.98
5720	NYSE	USA	Thu, Dec 26, 2013	6.00	6.02	5.99	6.02
5719	NYSE	USA	Tue, Dec 24, 2013	5.98	6.01	5.98	5.99
5718	NYSE	USA	Mon, Dec 23, 2013	5.92	6.01	5.92	5.97
5717	NYSE	USA	Fri, Dec 20, 2013	5.84	5.95	5.82	5.92
5716	NYSE	USA	Thu, Dec 19, 2013	5.79	5.83	5.79	5.81
5715	NYSE	USA	Wed, Dec 18, 2013	5.74	5.82	5.74	5.81
5714	NYSE	USA	Tue, Dec 17, 2013	5.78	5.78	5.74	5.74
5713	NYSE	USA	Mon, Dec 16, 2013	5.77	6.41	5.77	5.80
5712	NYSE	USA	Fri, Dec 13, 2013	5.67	5.75	5.67	5.75
5711	NYSE	USA	Thu, Dec 12, 2013	5.67	5.70	5.65	5.68
5710	NYSE	USA	Wed, Dec 11, 2013	5.72	5.72	5.68	5.69
5709	NYSE	USA	Tue, Dec 10, 2013	5.74	5.74	5.68	5.71
5708	NYSE	USA	Mon, Dec 9, 2013	5.70	5.72	5.69	5.71
5707	NYSE	USA	Fri, Dec 6, 2013	5.72	5.72	5.69	5.70
5706	NYSE	USA	Thu, Dec 5, 2013	5.67	5.71	5.65	5.66
5705	NYSE	USA	Wed, Dec 4, 2013	5.71	5.72	5.66	5.69
5704	NYSE	USA	Tue, Dec 3, 2013	5.74	5.74	5.70	5.72
5703	NYSE	USA	Mon, Dec 2, 2013	5.74	5.77	5.73	5.74
5702	NYSE	USA	Fri, Nov 29, 2013	5.75	5.75	5.73	5.74
5701	NYSE	USA	Wed, Nov 27, 2013	5.75	5.76	5.73	5.75
5700	NYSE	USA	Tue, Nov 26, 2013	5.74	5.76	5.73	5.73
5699	NYSE	USA	Mon, Nov 25, 2013	5.76	5.79	5.73	5.75
5698	NYSE	USA	Fri, Nov 22, 2013	5.72	5.75	5.72	5.74
5697	NYSE	USA	Thu, Nov 21, 2013	5.71	5.74	5.69	5.72
5696	NYSE	USA	Wed, Nov 20, 2013	5.70	5.72	5.67	5.68
5695	NYSE	USA	Tue, Nov 19, 2013	5.71	5.73	5.69	5.71
5694	NYSE	USA	Mon, Nov 18, 2013	5.77	5.78	5.73	5.74
5693	NYSE	USA	Fri, Nov 15, 2013	5.75	5.77	5.73	5.75
5692	NYSE	USA	Thu, Nov 14, 2013	5.72	5.77	5.69	5.75
5691	NYSE	USA	Wed, Nov 13, 2013	5.66	5.71	5.65	5.70
5690	NYSE	USA	Tue, Nov 12, 2013	5.67	5.72	5.67	5.70
5689	NYSE	USA	Mon, Nov 11, 2013	5.70	5.74	5.68	5.69
5688	NYSE	USA	Fri, Nov 8, 2013	5.64	5.70	5.63	5.67
5687	NYSE	USA	Thu, Nov 7, 2013	5.70	5.71	5.66	5.66
5686	NYSE	USA	Wed, Nov 6, 2013	5.72	5.72	5.68	5.69
5685	NYSE	USA	Tue, Nov 5, 2013	5.70	5.72	5.66	5.67
5684	NYSE	USA	Mon, Nov 4, 2013	5.75	5.75	5.69	5.69
5683	NYSE	USA	Fri, Nov 1, 2013	5.70	5.73	5.68	5.72
5682	NYSE	USA	Thu, Oct 31, 2013	5.73	5.73	5.69	5.72
5681	NYSE	USA	Wed, Oct 30, 2013	5.76	5.78	5.71	5.71
5680	NYSE	USA	Tue, Oct 29, 2013	5.82	5.84	5.80	5.83
5679	NYSE	USA	Mon, Oct 28, 2013	5.75	5.85	5.73	5.79
5678	NYSE	USA	Fri, Oct 25, 2013	5.74	5.78	5.74	5.76
5677	NYSE	USA	Thu, Oct 24, 2013	5.78	5.78	5.73	5.73
5676	NYSE	USA	Wed, Oct 23, 2013	5.76	5.78	5.70	5.76
5675	NYSE	USA	Tue, Oct 22, 2013	5.74	5.78	5.72	5.75
5674	NYSE	USA	Mon, Oct 21, 2013	5.74	5.77	5.70	5.73
5673	NYSE	USA	Fri, Oct 18, 2013	5.69	5.74	5.66	5.71
5672	NYSE	USA	Thu, Oct 17, 2013	5.56	5.66	5.56	5.66
5671	NYSE	USA	Wed, Oct 16, 2013	5.54	5.60	5.54	5.60
5670	NYSE	USA	Tue, Oct 15, 2013	5.51	5.54	5.47	5.53
5669	NYSE	USA	Mon, Oct 14, 2013	5.38	5.53	5.38	5.52
5668	NYSE	USA	Fri, Oct 11, 2013	5.47	5.52	5.47	5.52
5667	NYSE	USA	Thu, Oct 10, 2013	5.39	5.50	5.39	5.49
5666	NYSE	USA	Wed, Oct 9, 2013	5.39	5.40	5.33	5.35
5665	NYSE	USA	Tue, Oct 8, 2013	5.44	5.47	5.38	5.39
5664	NYSE	USA	Mon, Oct 7, 2013	5.44	5.52	5.43	5.45
5663	NYSE	USA	Fri, Oct 4, 2013	5.47	5.53	5.47	5.51
5662	NYSE	USA	Thu, Oct 3, 2013	5.48	5.49	5.43	5.49
5661	NYSE	USA	Wed, Oct 2, 2013	5.43	5.51	5.40	5.50
5660	NYSE	USA	Tue, Oct 1, 2013	5.41	5.55	5.41	5.50
5659	NYSE	USA	Mon, Sep 30, 2013	5.38	5.44	5.37	5.41
5658	NYSE	USA	Fri, Sep 27, 2013	5.47	5.47	5.44	5.44
5657	NYSE	USA	Thu, Sep 26, 2013	5.46	5.50	5.46	5.47
5656	NYSE	USA	Wed, Sep 25, 2013	5.50	5.50	5.45	5.45
5655	NYSE	USA	Tue, Sep 24, 2013	5.48	5.50	5.47	5.47
5654	NYSE	USA	Mon, Sep 23, 2013	5.54	5.56	5.48	5.49
5653	NYSE	USA	Fri, Sep 20, 2013	5.64	5.64	5.56	5.56
5652	NYSE	USA	Thu, Sep 19, 2013	5.69	5.70	5.63	5.65
5651	NYSE	USA	Wed, Sep 18, 2013	5.62	5.72	5.61	5.70
5650	NYSE	USA	Tue, Sep 17, 2013	5.59	5.64	5.59	5.64
5649	NYSE	USA	Mon, Sep 16, 2013	5.65	5.65	5.60	5.60
5648	NYSE	USA	Fri, Sep 13, 2013	5.55	5.60	5.55	5.60
5647	NYSE	USA	Thu, Sep 12, 2013	5.63	5.64	5.55	5.55
5646	NYSE	USA	Wed, Sep 11, 2013	5.58	5.63	5.58	5.63
5645	NYSE	USA	Tue, Sep 10, 2013	5.53	5.62	5.53	5.60
5644	NYSE	USA	Mon, Sep 9, 2013	5.50	5.55	5.50	5.52
5643	NYSE	USA	Fri, Sep 6, 2013	5.50	5.53	5.46	5.51
5642	NYSE	USA	Thu, Sep 5, 2013	5.46	5.50	5.46	5.47
5641	NYSE	USA	Wed, Sep 4, 2013	5.43	5.48	5.43	5.47
5640	NYSE	USA	Tue, Sep 3, 2013	5.42	5.48	5.41	5.43
5639	NYSE	USA	Fri, Aug 30, 2013	5.40	5.41	5.38	5.38
5638	NYSE	USA	Thu, Aug 29, 2013	5.40	5.45	5.39	5.41
5637	NYSE	USA	Wed, Aug 28, 2013	5.37	5.43	5.36	5.40
5636	NYSE	USA	Tue, Aug 27, 2013	5.45	5.47	5.39	5.39
5635	NYSE	USA	Mon, Aug 26, 2013	5.51	5.53	5.48	5.52
5634	NYSE	USA	Fri, Aug 23, 2013	5.49	5.50	5.46	5.49
5633	NYSE	USA	Thu, Aug 22, 2013	5.42	5.50	5.42	5.48
5632	NYSE	USA	Wed, Aug 21, 2013	5.46	5.47	5.41	5.41
5631	NYSE	USA	Tue, Aug 20, 2013	5.41	5.50	5.40	5.48
5630	NYSE	USA	Mon, Aug 19, 2013	5.46	5.49	5.42	5.42
5629	NYSE	USA	Fri, Aug 16, 2013	5.47	5.49	5.45	5.47
5628	NYSE	USA	Thu, Aug 15, 2013	5.51	5.52	5.47	5.48
5627	NYSE	USA	Wed, Aug 14, 2013	5.59	5.61	5.56	5.58
5626	NYSE	USA	Tue, Aug 13, 2013	5.55	5.62	5.55	5.61
5625	NYSE	USA	Mon, Aug 12, 2013	5.50	5.58	5.50	5.58
5624	NYSE	USA	Fri, Aug 9, 2013	5.52	5.55	5.51	5.52
5623	NYSE	USA	Thu, Aug 8, 2013	5.57	5.58	5.53	5.55
5622	NYSE	USA	Wed, Aug 7, 2013	5.54	5.56	5.52	5.56
5621	NYSE	USA	Tue, Aug 6, 2013	5.56	5.59	5.55	5.57
5620	NYSE	USA	Mon, Aug 5, 2013	5.56	5.61	5.56	5.59
5619	NYSE	USA	Fri, Aug 2, 2013	5.56	5.59	5.55	5.58
5618	NYSE	USA	Thu, Aug 1, 2013	5.54	5.58	5.54	5.57
5617	NYSE	USA	Wed, Jul 31, 2013	5.52	5.54	5.50	5.52
5616	NYSE	USA	Tue, Jul 30, 2013	5.58	5.63	5.56	5.59
5615	NYSE	USA	Mon, Jul 29, 2013	5.55	5.57	5.54	5.56
5614	NYSE	USA	Fri, Jul 26, 2013	5.51	5.53	5.50	5.53
5613	NYSE	USA	Thu, Jul 25, 2013	5.50	5.53	5.49	5.51
5612	NYSE	USA	Wed, Jul 24, 2013	5.56	5.57	5.51	5.53
5611	NYSE	USA	Tue, Jul 23, 2013	5.55	5.58	5.54	5.55
5610	NYSE	USA	Mon, Jul 22, 2013	5.52	5.55	5.51	5.52
5609	NYSE	USA	Fri, Jul 19, 2013	5.49	5.53	5.49	5.52
5608	NYSE	USA	Thu, Jul 18, 2013	5.50	5.54	5.49	5.53
5607	NYSE	USA	Wed, Jul 17, 2013	5.49	5.50	5.48	5.49
5606	NYSE	USA	Tue, Jul 16, 2013	5.51	5.51	5.46	5.47
5605	NYSE	USA	Mon, Jul 15, 2013	5.48	5.53	5.47	5.52
5604	NYSE	USA	Fri, Jul 12, 2013	5.49	5.49	5.46	5.48
5603	NYSE	USA	Thu, Jul 11, 2013	5.45	5.49	5.45	5.47
5602	NYSE	USA	Wed, Jul 10, 2013	5.36	5.43	5.36	5.41
5601	NYSE	USA	Tue, Jul 9, 2013	5.34	5.39	5.34	5.37
5600	NYSE	USA	Mon, Jul 8, 2013	5.31	5.34	5.31	5.32
5599	NYSE	USA	Fri, Jul 5, 2013	5.28	5.31	5.24	5.31
5598	NYSE	USA	Wed, Jul 3, 2013	5.15	5.24	5.15	5.24
5597	NYSE	USA	Tue, Jul 2, 2013	5.22	5.30	5.21	5.21
5596	NYSE	USA	Mon, Jul 1, 2013	5.23	5.27	5.21	5.22
5595	NYSE	USA	Fri, Jun 28, 2013	5.21	5.25	5.18	5.20
5594	NYSE	USA	Thu, Jun 27, 2013	5.19	5.24	5.18	5.21
5593	NYSE	USA	Wed, Jun 26, 2013	5.13	5.19	5.11	5.18
5592	NYSE	USA	Tue, Jun 25, 2013	5.07	5.09	5.03	5.08
5591	NYSE	USA	Mon, Jun 24, 2013	5.02	5.05	4.97	5.01
5590	NYSE	USA	Fri, Jun 21, 2013	5.14	5.17	5.08	5.11
5589	NYSE	USA	Thu, Jun 20, 2013	5.20	5.20	5.10	5.10
5588	NYSE	USA	Wed, Jun 19, 2013	5.28	5.32	5.23	5.23
5587	NYSE	USA	Tue, Jun 18, 2013	5.24	5.31	5.24	5.30
5586	NYSE	USA	Mon, Jun 17, 2013	5.28	5.29	5.22	5.22
5585	NYSE	USA	Fri, Jun 14, 2013	5.25	5.27	5.19	5.22
5584	NYSE	USA	Thu, Jun 13, 2013	5.22	5.27	5.17	5.27
5583	NYSE	USA	Wed, Jun 12, 2013	5.25	5.28	5.18	5.20
5582	NYSE	USA	Tue, Jun 11, 2013	5.22	5.30	5.22	5.26
5581	NYSE	USA	Mon, Jun 10, 2013	5.29	5.32	5.27	5.29
5580	NYSE	USA	Fri, Jun 7, 2013	5.28	5.30	5.25	5.29
5579	NYSE	USA	Thu, Jun 6, 2013	5.18	5.23	5.15	5.23
5578	NYSE	USA	Wed, Jun 5, 2013	5.22	5.24	5.14	5.16
5577	NYSE	USA	Tue, Jun 4, 2013	5.28	5.31	5.20	5.24
5576	NYSE	USA	Mon, Jun 3, 2013	5.28	5.30	5.23	5.26
5575	NYSE	USA	Fri, May 31, 2013	5.33	5.38	5.29	5.30
5574	NYSE	USA	Thu, May 30, 2013	5.35	5.41	5.35	5.36
5573	NYSE	USA	Wed, May 29, 2013	5.36	5.37	5.31	5.34
5572	NYSE	USA	Tue, May 28, 2013	5.38	5.42	5.36	5.38
5571	NYSE	USA	Fri, May 24, 2013	5.32	5.37	5.31	5.35
5570	NYSE	USA	Thu, May 23, 2013	5.35	5.38	5.31	5.36
5569	NYSE	USA	Wed, May 22, 2013	5.43	5.47	5.36	5.40
5568	NYSE	USA	Tue, May 21, 2013	5.40	5.44	5.40	5.43
5567	NYSE	USA	Mon, May 20, 2013	5.37	5.42	5.37	5.37
5566	NYSE	USA	Fri, May 17, 2013	5.35	5.41	5.35	5.40
5565	NYSE	USA	Thu, May 16, 2013	5.34	5.39	5.34	5.37
5564	NYSE	USA	Wed, May 15, 2013	5.31	5.37	5.31	5.37
5563	NYSE	USA	Tue, May 14, 2013	5.26	5.32	5.26	5.31
5562	NYSE	USA	Mon, May 13, 2013	5.26	5.28	5.25	5.28
5561	NYSE	USA	Fri, May 10, 2013	5.25	5.27	5.21	5.27
5560	NYSE	USA	Thu, May 9, 2013	5.24	5.25	5.22	5.25
5559	NYSE	USA	Wed, May 8, 2013	5.21	5.25	5.20	5.25
5558	NYSE	USA	Tue, May 7, 2013	5.21	5.25	5.21	5.22
5557	NYSE	USA	Mon, May 6, 2013	5.20	5.24	5.17	5.21
5556	NYSE	USA	Fri, May 3, 2013	5.22	5.23	5.20	5.20
5555	NYSE	USA	Thu, May 2, 2013	5.14	5.21	5.14	5.21
5554	NYSE	USA	Wed, May 1, 2013	5.15	5.15	5.10	5.12
5553	NYSE	USA	Tue, Apr 30, 2013	5.14	5.20	5.13	5.20
5552	NYSE	USA	Mon, Apr 29, 2013	5.16	5.17	5.14	5.14
5551	NYSE	USA	Fri, Apr 26, 2013	5.12	5.18	5.12	5.17
5550	NYSE	USA	Thu, Apr 25, 2013	5.12	5.19	5.12	5.15
5549	NYSE	USA	Wed, Apr 24, 2013	5.11	5.13	5.10	5.10
5548	NYSE	USA	Tue, Apr 23, 2013	5.07	5.12	5.07	5.08
5547	NYSE	USA	Mon, Apr 22, 2013	5.07	5.08	5.03	5.04
5546	NYSE	USA	Fri, Apr 19, 2013	5.04	5.05	5.02	5.05
5545	NYSE	USA	Thu, Apr 18, 2013	5.09	5.09	5.02	5.02
5544	NYSE	USA	Wed, Apr 17, 2013	5.10	5.10	5.05	5.06
5543	NYSE	USA	Tue, Apr 16, 2013	5.14	5.15	5.10	5.13
5542	NYSE	USA	Mon, Apr 15, 2013	5.18	5.19	5.09	5.11
5541	NYSE	USA	Fri, Apr 12, 2013	5.21	5.22	5.17	5.20
5540	NYSE	USA	Thu, Apr 11, 2013	5.19	5.25	5.19	5.23
5539	NYSE	USA	Wed, Apr 10, 2013	5.13	5.22	5.13	5.21
5538	NYSE	USA	Tue, Apr 9, 2013	5.09	5.16	5.09	5.15
5537	NYSE	USA	Mon, Apr 8, 2013	5.05	5.10	5.05	5.08
5536	NYSE	USA	Fri, Apr 5, 2013	5.03	5.07	5.00	5.06
5535	NYSE	USA	Thu, Apr 4, 2013	5.14	5.15	5.08	5.09
5534	NYSE	USA	Wed, Apr 3, 2013	5.19	5.19	5.10	5.13
5533	NYSE	USA	Tue, Apr 2, 2013	5.19	5.20	5.17	5.17
5532	NYSE	USA	Mon, Apr 1, 2013	5.17	5.20	5.15	5.16
5531	NYSE	USA	Thu, Mar 28, 2013	5.19	5.19	5.16	5.17
5530	NYSE	USA	Wed, Mar 27, 2013	5.16	5.19	5.14	5.19
5529	NYSE	USA	Tue, Mar 26, 2013	5.19	5.21	5.17	5.18
5528	NYSE	USA	Mon, Mar 25, 2013	5.19	5.21	5.14	5.19
5527	NYSE	USA	Fri, Mar 22, 2013	5.18	5.20	5.17	5.19
5526	NYSE	USA	Thu, Mar 21, 2013	5.14	5.19	5.13	5.19
5525	NYSE	USA	Wed, Mar 20, 2013	5.18	5.18	5.15	5.16
5524	NYSE	USA	Tue, Mar 19, 2013	5.18	5.18	5.10	5.15
5523	NYSE	USA	Mon, Mar 18, 2013	5.12	5.16	5.08	5.15
5522	NYSE	USA	Fri, Mar 15, 2013	5.16	5.20	5.15	5.19
5521	NYSE	USA	Thu, Mar 14, 2013	5.14	5.18	5.14	5.16
5520	NYSE	USA	Wed, Mar 13, 2013	5.12	5.15	5.10	5.15
5519	NYSE	USA	Tue, Mar 12, 2013	5.14	5.17	5.11	5.13
5518	NYSE	USA	Mon, Mar 11, 2013	5.13	5.18	5.13	5.15
5517	NYSE	USA	Fri, Mar 8, 2013	5.15	5.18	5.13	5.15
5516	NYSE	USA	Thu, Mar 7, 2013	5.09	5.14	5.09	5.13
5515	NYSE	USA	Wed, Mar 6, 2013	5.11	5.11	5.08	5.10
5514	NYSE	USA	Tue, Mar 5, 2013	5.09	5.12	5.07	5.10
5513	NYSE	USA	Mon, Mar 4, 2013	5.02	5.08	5.01	5.08
5512	NYSE	USA	Fri, Mar 1, 2013	5.00	5.05	4.97	5.03
5511	NYSE	USA	Thu, Feb 28, 2013	5.01	5.05	4.99	5.02
5510	NYSE	USA	Wed, Feb 27, 2013	4.95	5.05	4.95	5.03
5509	NYSE	USA	Tue, Feb 26, 2013	4.94	4.96	4.90	4.96
5508	NYSE	USA	Mon, Feb 25, 2013	5.02	5.03	4.92	4.92
5507	NYSE	USA	Fri, Feb 22, 2013	4.99	5.01	4.97	5.00
5506	NYSE	USA	Thu, Feb 21, 2013	5.01	5.01	4.92	4.99
5505	NYSE	USA	Wed, Feb 20, 2013	5.05	5.06	4.97	4.99
5504	NYSE	USA	Tue, Feb 19, 2013	5.03	5.07	5.03	5.05
5503	NYSE	USA	Fri, Feb 15, 2013	5.07	5.09	5.03	5.03
5502	NYSE	USA	Thu, Feb 14, 2013	5.03	5.08	5.03	5.07
5501	NYSE	USA	Wed, Feb 13, 2013	5.09	5.09	5.01	5.05
5500	NYSE	USA	Tue, Feb 12, 2013	5.07	5.09	5.03	5.07
5499	NYSE	USA	Mon, Feb 11, 2013	5.05	5.07	5.03	5.07
5498	NYSE	USA	Fri, Feb 8, 2013	5.03	5.05	5.01	5.04
5497	NYSE	USA	Thu, Feb 7, 2013	5.03	5.05	4.96	5.05
5496	NYSE	USA	Wed, Feb 6, 2013	5.01	5.05	4.99	5.05
5495	NYSE	USA	Tue, Feb 5, 2013	4.99	5.03	4.99	5.03
5494	NYSE	USA	Mon, Feb 4, 2013	4.97	5.00	4.93	4.96
5493	NYSE	USA	Fri, Feb 1, 2013	5.03	5.04	5.00	5.02
5492	NYSE	USA	Thu, Jan 31, 2013	5.01	5.01	4.95	4.98
5491	NYSE	USA	Wed, Jan 30, 2013	5.04	5.05	5.01	5.01
5490	NYSE	USA	Tue, Jan 29, 2013	4.99	5.04	4.99	5.03
5489	NYSE	USA	Mon, Jan 28, 2013	5.03	5.04	5.00	5.01
5488	NYSE	USA	Fri, Jan 25, 2013	5.03	5.03	4.99	5.01
5487	NYSE	USA	Thu, Jan 24, 2013	5.02	5.04	4.99	5.01
5486	NYSE	USA	Wed, Jan 23, 2013	5.00	5.03	4.97	5.02
5485	NYSE	USA	Tue, Jan 22, 2013	5.00	5.05	4.98	5.05
5484	NYSE	USA	Fri, Jan 18, 2013	4.99	5.01	4.98	5.00
5483	NYSE	USA	Thu, Jan 17, 2013	4.94	5.02	4.92	5.01
5482	NYSE	USA	Wed, Jan 16, 2013	4.89	4.93	4.88	4.93
5481	NYSE	USA	Tue, Jan 15, 2013	4.87	4.90	4.87	4.88
5480	NYSE	USA	Mon, Jan 14, 2013	4.91	4.92	4.90	4.90
5479	NYSE	USA	Fri, Jan 11, 2013	4.91	4.93	4.89	4.92
5478	NYSE	USA	Thu, Jan 10, 2013	4.92	4.93	4.90	4.90
5477	NYSE	USA	Wed, Jan 9, 2013	4.93	4.95	4.89	4.89
5476	NYSE	USA	Tue, Jan 8, 2013	4.91	4.94	4.91	4.91
5475	NYSE	USA	Mon, Jan 7, 2013	4.92	4.96	4.92	4.92
5474	NYSE	USA	Fri, Jan 4, 2013	4.94	4.96	4.91	4.96
5473	NYSE	USA	Thu, Jan 3, 2013	4.93	4.93	4.90	4.93
5472	NYSE	USA	Wed, Jan 2, 2013	4.85	4.96	4.83	4.95
5471	NYSE	USA	Mon, Dec 31, 2012	4.70	4.77	4.67	4.77
5470	NYSE	USA	Fri, Dec 28, 2012	4.69	4.71	4.68	4.68
5469	NYSE	USA	Thu, Dec 27, 2012	4.75	4.77	4.70	4.72
5468	NYSE	USA	Wed, Dec 26, 2012	4.77	4.78	4.74	4.77
5467	NYSE	USA	Mon, Dec 24, 2012	4.73	4.75	4.73	4.74
5466	NYSE	USA	Fri, Dec 21, 2012	4.72	4.80	4.72	4.76
5465	NYSE	USA	Thu, Dec 20, 2012	4.79	4.84	4.78	4.83
5464	NYSE	USA	Wed, Dec 19, 2012	4.78	4.81	4.76	4.77
5463	NYSE	USA	Tue, Dec 18, 2012	4.72	4.78	4.72	4.78
5462	NYSE	USA	Mon, Dec 17, 2012	4.70	4.73	4.70	4.71
5461	NYSE	USA	Fri, Dec 14, 2012	4.70	4.72	4.69	4.71
5460	NYSE	USA	Thu, Dec 13, 2012	4.70	4.73	4.68	4.71
5459	NYSE	USA	Wed, Dec 12, 2012	4.73	4.74	4.68	4.72
5458	NYSE	USA	Tue, Dec 11, 2012	4.70	4.72	4.68	4.71
5457	NYSE	USA	Mon, Dec 10, 2012	4.63	4.66	4.60	4.66
5456	NYSE	USA	Fri, Dec 7, 2012	4.65	4.67	4.59	4.62
5455	NYSE	USA	Thu, Dec 6, 2012	4.62	4.66	4.60	4.61
5454	NYSE	USA	Wed, Dec 5, 2012	4.62	4.63	4.60	4.60
5453	NYSE	USA	Tue, Dec 4, 2012	4.66	4.69	4.59	4.59
5452	NYSE	USA	Mon, Dec 3, 2012	4.64	4.67	4.62	4.67
5451	NYSE	USA	Fri, Nov 30, 2012	4.64	4.64	4.60	4.61
5450	NYSE	USA	Thu, Nov 29, 2012	4.67	4.68	4.63	4.67
5449	NYSE	USA	Wed, Nov 28, 2012	4.57	4.62	4.56	4.62
5448	NYSE	USA	Tue, Nov 27, 2012	4.62	4.64	4.55	4.58
5447	NYSE	USA	Mon, Nov 26, 2012	4.53	4.62	4.53	4.60
5446	NYSE	USA	Fri, Nov 23, 2012	4.57	4.61	4.55	4.59
5445	NYSE	USA	Wed, Nov 21, 2012	4.49	4.54	4.48	4.54
5444	NYSE	USA	Tue, Nov 20, 2012	4.47	4.49	4.44	4.48
5443	NYSE	USA	Mon, Nov 19, 2012	4.43	4.46	4.42	4.46
5442	NYSE	USA	Fri, Nov 16, 2012	4.34	4.35	4.27	4.35
5441	NYSE	USA	Thu, Nov 15, 2012	4.36	4.38	4.25	4.31
5440	NYSE	USA	Wed, Nov 14, 2012	4.55	4.57	4.38	4.40
5439	NYSE	USA	Tue, Nov 13, 2012	4.55	4.59	4.53	4.53
5438	NYSE	USA	Mon, Nov 12, 2012	4.59	4.61	4.58	4.60
5437	NYSE	USA	Fri, Nov 9, 2012	4.59	4.62	4.57	4.58
5436	NYSE	USA	Thu, Nov 8, 2012	4.66	4.67	4.59	4.59
5435	NYSE	USA	Wed, Nov 7, 2012	4.72	4.72	4.65	4.68
5434	NYSE	USA	Tue, Nov 6, 2012	4.75	4.76	4.73	4.75
5433	NYSE	USA	Mon, Nov 5, 2012	4.75	4.75	4.70	4.73
5432	NYSE	USA	Fri, Nov 2, 2012	4.79	4.79	4.72	4.75
5431	NYSE	USA	Thu, Nov 1, 2012	4.67	4.76	4.67	4.75
5430	NYSE	USA	Wed, Oct 31, 2012	4.70	4.71	4.63	4.64
5429	NYSE	USA	Fri, Oct 26, 2012	4.77	4.77	4.71	4.75
5428	NYSE	USA	Thu, Oct 25, 2012	4.82	4.82	4.74	4.76
5427	NYSE	USA	Wed, Oct 24, 2012	4.82	4.82	4.78	4.78
5426	NYSE	USA	Tue, Oct 23, 2012	4.81	4.81	4.76	4.78
5425	NYSE	USA	Mon, Oct 22, 2012	4.85	4.85	4.80	4.84
5424	NYSE	USA	Fri, Oct 19, 2012	4.90	4.91	4.82	4.85
5423	NYSE	USA	Thu, Oct 18, 2012	4.89	4.92	4.88	4.92
5422	NYSE	USA	Wed, Oct 17, 2012	4.87	4.91	4.86	4.87
5421	NYSE	USA	Tue, Oct 16, 2012	4.86	4.89	4.85	4.85
5420	NYSE	USA	Mon, Oct 15, 2012	4.84	4.84	4.81	4.83
5419	NYSE	USA	Fri, Oct 12, 2012	4.85	4.85	4.79	4.80
5418	NYSE	USA	Thu, Oct 11, 2012	4.84	4.85	4.80	4.81
5417	NYSE	USA	Wed, Oct 10, 2012	4.84	4.85	4.79	4.79
5416	NYSE	USA	Tue, Oct 9, 2012	4.88	4.88	4.82	4.82
5415	NYSE	USA	Mon, Oct 8, 2012	4.85	4.89	4.83	4.87
5414	NYSE	USA	Fri, Oct 5, 2012	4.90	4.92	4.84	4.87
5413	NYSE	USA	Thu, Oct 4, 2012	4.84	4.86	4.83	4.86
5412	NYSE	USA	Wed, Oct 3, 2012	4.89	4.89	4.81	4.83
5411	NYSE	USA	Tue, Oct 2, 2012	4.87	4.87	4.83	4.86
5410	NYSE	USA	Mon, Oct 1, 2012	4.87	4.89	4.82	4.84
5409	NYSE	USA	Fri, Sep 28, 2012	4.85	4.85	4.80	4.83
5408	NYSE	USA	Thu, Sep 27, 2012	4.82	4.86	4.80	4.86
5407	NYSE	USA	Wed, Sep 26, 2012	4.81	4.82	4.76	4.77
5406	NYSE	USA	Tue, Sep 25, 2012	4.90	4.92	4.85	4.85
5405	NYSE	USA	Mon, Sep 24, 2012	4.92	4.92	4.88	4.88
5404	NYSE	USA	Fri, Sep 21, 2012	4.91	4.95	4.89	4.93
5403	NYSE	USA	Thu, Sep 20, 2012	4.90	4.93	4.88	4.88
5402	NYSE	USA	Wed, Sep 19, 2012	4.95	4.95	4.93	4.95
5401	NYSE	USA	Tue, Sep 18, 2012	4.92	4.95	4.90	4.94
5400	NYSE	USA	Mon, Sep 17, 2012	4.93	4.94	4.89	4.90
5399	NYSE	USA	Fri, Sep 14, 2012	4.89	4.96	4.88	4.92
5398	NYSE	USA	Thu, Sep 13, 2012	4.81	4.88	4.81	4.87
5397	NYSE	USA	Wed, Sep 12, 2012	4.85	4.85	4.80	4.81
5396	NYSE	USA	Tue, Sep 11, 2012	4.81	4.83	4.79	4.83
5395	NYSE	USA	Mon, Sep 10, 2012	4.77	4.82	4.77	4.81
5394	NYSE	USA	Fri, Sep 7, 2012	4.78	4.80	4.75	4.76
5393	NYSE	USA	Thu, Sep 6, 2012	4.72	4.76	4.71	4.75
5392	NYSE	USA	Wed, Sep 5, 2012	4.72	4.72	4.68	4.69
5391	NYSE	USA	Tue, Sep 4, 2012	4.71	4.72	4.68	4.70
5390	NYSE	USA	Fri, Aug 31, 2012	4.74	4.74	4.70	4.73
5389	NYSE	USA	Thu, Aug 30, 2012	4.71	4.71	4.68	4.71
5388	NYSE	USA	Wed, Aug 29, 2012	4.70	4.72	4.69	4.71
5387	NYSE	USA	Tue, Aug 28, 2012	4.67	4.70	4.66	4.70
5386	NYSE	USA	Mon, Aug 27, 2012	4.67	4.69	4.65	4.67
5385	NYSE	USA	Fri, Aug 24, 2012	4.70	4.70	4.66	4.66
5384	NYSE	USA	Thu, Aug 23, 2012	4.71	4.72	4.69	4.72
5383	NYSE	USA	Wed, Aug 22, 2012	4.70	4.72	4.66	4.72
5382	NYSE	USA	Tue, Aug 21, 2012	4.71	4.74	4.71	4.71
5381	NYSE	USA	Mon, Aug 20, 2012	4.70	4.75	4.69	4.70
5380	NYSE	USA	Fri, Aug 17, 2012	4.75	4.76	4.72	4.72
5379	NYSE	USA	Thu, Aug 16, 2012	4.70	4.75	4.68	4.75
5378	NYSE	USA	Wed, Aug 15, 2012	4.69	4.70	4.67	4.70
5377	NYSE	USA	Tue, Aug 14, 2012	4.70	4.72	4.68	4.68
5376	NYSE	USA	Mon, Aug 13, 2012	4.69	4.72	4.66	4.69
5375	NYSE	USA	Fri, Aug 10, 2012	4.67	4.70	4.66	4.70
5374	NYSE	USA	Thu, Aug 9, 2012	4.65	4.69	4.65	4.67
5373	NYSE	USA	Wed, Aug 8, 2012	4.62	4.67	4.61	4.66
5372	NYSE	USA	Tue, Aug 7, 2012	4.56	4.63	4.53	4.62
5371	NYSE	USA	Mon, Aug 6, 2012	4.53	4.56	4.51	4.54
5370	NYSE	USA	Fri, Aug 3, 2012	4.52	4.56	4.49	4.51
5369	NYSE	USA	Thu, Aug 2, 2012	4.54	4.54	4.45	4.45
5368	NYSE	USA	Wed, Aug 1, 2012	4.57	4.58	4.54	4.57
5367	NYSE	USA	Tue, Jul 31, 2012	4.62	4.62	4.57	4.61
5366	NYSE	USA	Mon, Jul 30, 2012	4.59	4.63	4.58	4.61
5365	NYSE	USA	Fri, Jul 27, 2012	4.52	4.61	4.52	4.59
5364	NYSE	USA	Thu, Jul 26, 2012	4.50	4.53	4.47	4.48
5363	NYSE	USA	Wed, Jul 25, 2012	4.49	4.52	4.43	4.45
5362	NYSE	USA	Tue, Jul 24, 2012	4.55	4.57	4.48	4.49
5361	NYSE	USA	Mon, Jul 23, 2012	4.52	4.55	4.50	4.54
5360	NYSE	USA	Fri, Jul 20, 2012	4.59	4.60	4.57	4.59
5359	NYSE	USA	Thu, Jul 19, 2012	4.62	4.63	4.60	4.61
5358	NYSE	USA	Wed, Jul 18, 2012	4.58	4.62	4.57	4.62
5357	NYSE	USA	Tue, Jul 17, 2012	4.57	4.60	4.54	4.59
5356	NYSE	USA	Mon, Jul 16, 2012	4.52	4.58	4.50	4.58
5355	NYSE	USA	Fri, Jul 13, 2012	4.49	4.55	4.46	4.53
5354	NYSE	USA	Thu, Jul 12, 2012	4.41	4.48	4.41	4.47
5353	NYSE	USA	Wed, Jul 11, 2012	4.50	4.53	4.42	4.45
5352	NYSE	USA	Tue, Jul 10, 2012	4.58	4.59	4.48	4.49
5351	NYSE	USA	Mon, Jul 9, 2012	4.57	4.58	4.53	4.56
5350	NYSE	USA	Fri, Jul 6, 2012	4.59	4.60	4.56	4.58
5349	NYSE	USA	Thu, Jul 5, 2012	4.59	4.64	4.56	4.63
5348	NYSE	USA	Tue, Jul 3, 2012	4.55	4.59	4.54	4.57
5347	NYSE	USA	Mon, Jul 2, 2012	4.50	4.55	4.50	4.55
5346	NYSE	USA	Fri, Jun 29, 2012	4.49	4.52	4.48	4.51
5345	NYSE	USA	Thu, Jun 28, 2012	4.39	4.44	4.37	4.44
5344	NYSE	USA	Wed, Jun 27, 2012	4.43	4.45	4.41	4.42
5343	NYSE	USA	Tue, Jun 26, 2012	4.39	4.41	4.37	4.39
5342	NYSE	USA	Mon, Jun 25, 2012	4.41	4.41	4.36	4.40
5341	NYSE	USA	Fri, Jun 22, 2012	4.43	4.52	4.41	4.44
5340	NYSE	USA	Thu, Jun 21, 2012	4.49	4.50	4.41	4.42
5339	NYSE	USA	Wed, Jun 20, 2012	4.50	4.51	4.45	4.50
5338	NYSE	USA	Tue, Jun 19, 2012	4.48	4.52	4.46	4.51
5337	NYSE	USA	Mon, Jun 18, 2012	4.44	4.46	4.40	4.45
5336	NYSE	USA	Fri, Jun 15, 2012	4.39	4.45	4.39	4.45
5335	NYSE	USA	Thu, Jun 14, 2012	4.37	4.43	4.37	4.40
5334	NYSE	USA	Wed, Jun 13, 2012	4.41	4.44	4.36	4.37
5333	NYSE	USA	Tue, Jun 12, 2012	4.40	4.43	4.36	4.40
5332	NYSE	USA	Mon, Jun 11, 2012	4.48	4.56	4.36	4.38
5331	NYSE	USA	Fri, Jun 8, 2012	4.37	4.43	4.36	4.43
5330	NYSE	USA	Thu, Jun 7, 2012	4.44	4.45	4.37	4.39
5329	NYSE	USA	Wed, Jun 6, 2012	4.30	4.39	4.30	4.39
5328	NYSE	USA	Tue, Jun 5, 2012	4.24	4.30	4.23	4.28
5327	NYSE	USA	Mon, Jun 4, 2012	4.29	4.31	4.21	4.26
5326	NYSE	USA	Fri, Jun 1, 2012	4.35	4.35	4.28	4.29
5325	NYSE	USA	Thu, May 31, 2012	4.43	4.44	4.36	4.41
5324	NYSE	USA	Wed, May 30, 2012	4.45	4.48	4.43	4.44
5323	NYSE	USA	Tue, May 29, 2012	4.45	4.50	4.45	4.49
5322	NYSE	USA	Fri, May 25, 2012	4.43	4.45	4.39	4.42
5321	NYSE	USA	Thu, May 24, 2012	4.45	4.45	4.41	4.42
5320	NYSE	USA	Wed, May 23, 2012	4.37	4.43	4.33	4.41
5319	NYSE	USA	Tue, May 22, 2012	4.45	4.51	4.45	4.45
5318	NYSE	USA	Mon, May 21, 2012	4.37	4.44	4.37	4.43
5317	NYSE	USA	Fri, May 18, 2012	4.48	4.48	4.36	4.38
5316	NYSE	USA	Thu, May 17, 2012	4.60	4.60	4.46	4.47
5315	NYSE	USA	Wed, May 16, 2012	4.65	4.66	4.56	4.56
5314	NYSE	USA	Tue, May 15, 2012	4.64	4.67	4.60	4.64
5313	NYSE	USA	Mon, May 14, 2012	4.66	4.66	4.62	4.62
5312	NYSE	USA	Fri, May 11, 2012	4.71	4.73	4.69	4.69
5311	NYSE	USA	Thu, May 10, 2012	4.73	4.75	4.71	4.73
5310	NYSE	USA	Wed, May 9, 2012	4.68	4.72	4.66	4.71
5309	NYSE	USA	Tue, May 8, 2012	4.72	4.74	4.68	4.73
5308	NYSE	USA	Mon, May 7, 2012	4.72	4.76	4.72	4.74
5307	NYSE	USA	Fri, May 4, 2012	4.84	4.84	4.73	4.76
5306	NYSE	USA	Thu, May 3, 2012	4.89	4.90	4.84	4.84
5305	NYSE	USA	Wed, May 2, 2012	4.88	4.91	4.87	4.89
5304	NYSE	USA	Tue, May 1, 2012	4.89	4.95	4.88	4.93
5303	NYSE	USA	Mon, Apr 30, 2012	4.90	4.91	4.88	4.90
5302	NYSE	USA	Fri, Apr 27, 2012	4.90	4.91	4.88	4.91
5301	NYSE	USA	Thu, Apr 26, 2012	4.87	4.89	4.86	4.87
5300	NYSE	USA	Wed, Apr 25, 2012	4.85	4.89	4.85	4.86
5299	NYSE	USA	Tue, Apr 24, 2012	4.82	4.84	4.80	4.81
5298	NYSE	USA	Mon, Apr 23, 2012	4.82	4.82	4.74	4.80
5297	NYSE	USA	Fri, Apr 20, 2012	4.84	4.86	4.82	4.84
5296	NYSE	USA	Thu, Apr 19, 2012	4.82	4.85	4.78	4.80
5295	NYSE	USA	Wed, Apr 18, 2012	4.83	4.85	4.81	4.84
5294	NYSE	USA	Tue, Apr 17, 2012	4.82	4.88	4.82	4.85
5293	NYSE	USA	Mon, Apr 16, 2012	4.82	4.83	4.79	4.80
5292	NYSE	USA	Fri, Apr 13, 2012	4.83	4.85	4.79	4.81
5291	NYSE	USA	Thu, Apr 12, 2012	4.79	4.84	4.79	4.83
5290	NYSE	USA	Wed, Apr 11, 2012	4.79	4.82	4.77	4.78
5289	NYSE	USA	Tue, Apr 10, 2012	4.82	4.83	4.72	4.73
5288	NYSE	USA	Mon, Apr 9, 2012	4.82	4.84	4.79	4.82
5287	NYSE	USA	Thu, Apr 5, 2012	4.88	4.90	4.86	4.86
5286	NYSE	USA	Wed, Apr 4, 2012	4.91	4.92	4.88	4.90
5285	NYSE	USA	Tue, Apr 3, 2012	5.00	5.00	4.93	4.97
5284	NYSE	USA	Mon, Apr 2, 2012	4.95	5.01	4.94	4.98
5283	NYSE	USA	Fri, Mar 30, 2012	4.92	4.96	4.91	4.93
5282	NYSE	USA	Thu, Mar 29, 2012	4.87	4.93	4.86	4.90
5281	NYSE	USA	Wed, Mar 28, 2012	4.97	4.99	4.91	4.92
5280	NYSE	USA	Tue, Mar 27, 2012	4.96	5.01	4.96	5.00
5279	NYSE	USA	Mon, Mar 26, 2012	4.92	4.98	4.92	4.98
5278	NYSE	USA	Fri, Mar 23, 2012	4.90	4.90	4.87	4.90
5277	NYSE	USA	Thu, Mar 22, 2012	4.87	4.90	4.86	4.89
5276	NYSE	USA	Wed, Mar 21, 2012	4.91	4.94	4.90	4.91
5275	NYSE	USA	Tue, Mar 20, 2012	4.90	4.93	4.89	4.92
5274	NYSE	USA	Mon, Mar 19, 2012	4.89	4.95	4.89	4.92
5273	NYSE	USA	Fri, Mar 16, 2012	4.89	4.92	4.89	4.91
5272	NYSE	USA	Thu, Mar 15, 2012	4.90	4.93	4.88	4.90
5271	NYSE	USA	Wed, Mar 14, 2012	4.88	4.92	4.87	4.89
5270	NYSE	USA	Tue, Mar 13, 2012	4.83	4.89	4.82	4.89
5269	NYSE	USA	Mon, Mar 12, 2012	4.82	4.83	4.78	4.83
5268	NYSE	USA	Fri, Mar 9, 2012	4.80	4.85	4.79	4.80
5267	NYSE	USA	Thu, Mar 8, 2012	4.76	4.81	4.76	4.80
5266	NYSE	USA	Wed, Mar 7, 2012	4.71	4.75	4.70	4.75
5265	NYSE	USA	Tue, Mar 6, 2012	4.73	4.73	4.65	4.69
5264	NYSE	USA	Mon, Mar 5, 2012	4.80	4.81	4.76	4.76
5263	NYSE	USA	Fri, Mar 2, 2012	4.85	4.85	4.81	4.81
5262	NYSE	USA	Thu, Mar 1, 2012	4.85	4.86	4.81	4.86
5261	NYSE	USA	Wed, Feb 29, 2012	4.84	4.86	4.81	4.84
5260	NYSE	USA	Tue, Feb 28, 2012	4.83	4.85	4.80	4.85
5259	NYSE	USA	Mon, Feb 27, 2012	4.78	4.82	4.76	4.82
5258	NYSE	USA	Fri, Feb 24, 2012	4.80	4.83	4.78	4.80
5257	NYSE	USA	Thu, Feb 23, 2012	4.74	4.79	4.72	4.78
5256	NYSE	USA	Wed, Feb 22, 2012	4.77	4.78	4.72	4.74
5255	NYSE	USA	Tue, Feb 21, 2012	4.88	4.89	4.84	4.84
5254	NYSE	USA	Fri, Feb 17, 2012	4.86	4.89	4.84	4.88
5253	NYSE	USA	Thu, Feb 16, 2012	4.78	4.85	4.78	4.83
5252	NYSE	USA	Wed, Feb 15, 2012	4.82	4.86	4.79	4.79
5251	NYSE	USA	Tue, Feb 14, 2012	4.80	4.83	4.79	4.80
5250	NYSE	USA	Mon, Feb 13, 2012	4.84	4.85	4.81	4.82
5249	NYSE	USA	Fri, Feb 10, 2012	4.79	4.82	4.78	4.81
5248	NYSE	USA	Thu, Feb 9, 2012	4.82	4.84	4.79	4.83
5247	NYSE	USA	Wed, Feb 8, 2012	4.83	4.84	4.79	4.80
5246	NYSE	USA	Tue, Feb 7, 2012	4.79	4.83	4.77	4.81
5245	NYSE	USA	Mon, Feb 6, 2012	4.77	4.81	4.75	4.81
5244	NYSE	USA	Fri, Feb 3, 2012	4.77	4.78	4.75	4.76
5243	NYSE	USA	Thu, Feb 2, 2012	4.67	4.73	4.67	4.72
5242	NYSE	USA	Wed, Feb 1, 2012	4.67	4.71	4.66	4.68
5241	NYSE	USA	Tue, Jan 31, 2012	4.64	4.67	4.59	4.64
5240	NYSE	USA	Mon, Jan 30, 2012	4.59	4.63	4.57	4.63
5239	NYSE	USA	Fri, Jan 27, 2012	4.59	4.65	4.59	4.62
5238	NYSE	USA	Thu, Jan 26, 2012	4.63	4.69	4.61	4.62
5237	NYSE	USA	Wed, Jan 25, 2012	4.63	4.67	4.60	4.65
5236	NYSE	USA	Tue, Jan 24, 2012	4.56	4.63	4.56	4.62
5235	NYSE	USA	Mon, Jan 23, 2012	4.50	4.62	4.49	4.60
5234	NYSE	USA	Fri, Jan 20, 2012	4.53	4.60	4.53	4.59
5233	NYSE	USA	Thu, Jan 19, 2012	4.53	4.58	4.52	4.58
5232	NYSE	USA	Wed, Jan 18, 2012	4.45	4.52	4.45	4.52
5231	NYSE	USA	Tue, Jan 17, 2012	4.48	4.52	4.46	4.47
5230	NYSE	USA	Fri, Jan 13, 2012	4.45	4.49	4.42	4.48
5229	NYSE	USA	Thu, Jan 12, 2012	4.49	4.50	4.44	4.50
5228	NYSE	USA	Wed, Jan 11, 2012	4.41	4.47	4.41	4.47
5227	NYSE	USA	Tue, Jan 10, 2012	4.43	4.47	4.41	4.44
5226	NYSE	USA	Mon, Jan 9, 2012	4.42	4.42	4.37	4.40
5225	NYSE	USA	Fri, Jan 6, 2012	4.41	4.43	4.37	4.40
5224	NYSE	USA	Thu, Jan 5, 2012	4.30	4.39	4.30	4.39
5223	NYSE	USA	Wed, Jan 4, 2012	4.30	4.36	4.27	4.34
5222	NYSE	USA	Tue, Jan 3, 2012	4.34	4.35	4.30	4.32
5221	NYSE	USA	Fri, Dec 30, 2011	4.22	4.26	4.22	4.22
5220	NYSE	USA	Thu, Dec 29, 2011	4.20	4.25	4.20	4.22
5219	NYSE	USA	Wed, Dec 28, 2011	4.29	4.29	4.19	4.19
5218	NYSE	USA	Tue, Dec 27, 2011	4.24	4.28	4.23	4.26
5217	NYSE	USA	Fri, Dec 23, 2011	4.19	4.24	4.19	4.24
5216	NYSE	USA	Thu, Dec 22, 2011	4.16	4.19	4.15	4.16
5215	NYSE	USA	Wed, Dec 21, 2011	4.16	4.17	4.11	4.12
5214	NYSE	USA	Tue, Dec 20, 2011	4.14	4.18	4.13	4.14
5213	NYSE	USA	Mon, Dec 19, 2011	4.14	4.17	4.06	4.08
5212	NYSE	USA	Fri, Dec 16, 2011	4.12	4.16	4.10	4.12
5211	NYSE	USA	Thu, Dec 15, 2011	4.17	4.18	4.10	4.10
5210	NYSE	USA	Wed, Dec 14, 2011	4.12	4.16	4.09	4.15
5209	NYSE	USA	Tue, Dec 13, 2011	4.34	4.36	4.22	4.23
5208	NYSE	USA	Mon, Dec 12, 2011	4.35	4.36	4.26	4.29
5207	NYSE	USA	Fri, Dec 9, 2011	4.35	4.41	4.35	4.37
5206	NYSE	USA	Thu, Dec 8, 2011	4.40	4.42	4.32	4.35
5205	NYSE	USA	Wed, Dec 7, 2011	4.41	4.46	4.36	4.46
5204	NYSE	USA	Tue, Dec 6, 2011	4.42	4.44	4.39	4.42
5203	NYSE	USA	Mon, Dec 5, 2011	4.41	4.44	4.36	4.39
5202	NYSE	USA	Fri, Dec 2, 2011	4.39	4.40	4.34	4.35
5201	NYSE	USA	Thu, Dec 1, 2011	4.31	4.36	4.31	4.33
5200	NYSE	USA	Wed, Nov 30, 2011	4.24	4.34	4.24	4.31
5199	NYSE	USA	Tue, Nov 29, 2011	4.14	4.20	4.14	4.18
5198	NYSE	USA	Mon, Nov 28, 2011	4.17	4.21	4.12	4.13
5197	NYSE	USA	Fri, Nov 25, 2011	4.06	4.12	4.03	4.06
5196	NYSE	USA	Wed, Nov 23, 2011	4.11	4.14	4.06	4.07
5195	NYSE	USA	Tue, Nov 22, 2011	4.19	4.21	4.15	4.15
5194	NYSE	USA	Mon, Nov 21, 2011	4.22	4.22	4.14	4.19
5193	NYSE	USA	Fri, Nov 18, 2011	4.31	4.31	4.25	4.27
5192	NYSE	USA	Thu, Nov 17, 2011	4.35	4.37	4.25	4.27
5191	NYSE	USA	Wed, Nov 16, 2011	4.42	4.47	4.36	4.36
5190	NYSE	USA	Tue, Nov 15, 2011	4.38	4.47	4.38	4.44
5189	NYSE	USA	Mon, Nov 14, 2011	4.47	4.48	4.39	4.39
5188	NYSE	USA	Fri, Nov 11, 2011	4.45	4.51	4.45	4.45
5187	NYSE	USA	Thu, Nov 10, 2011	4.40	4.44	4.38	4.38
5186	NYSE	USA	Wed, Nov 9, 2011	4.47	4.47	4.37	4.37
5185	NYSE	USA	Tue, Nov 8, 2011	4.49	4.56	4.47	4.54
5184	NYSE	USA	Mon, Nov 7, 2011	4.44	4.49	4.40	4.46
5183	NYSE	USA	Fri, Nov 4, 2011	4.45	4.48	4.42	4.45
5182	NYSE	USA	Thu, Nov 3, 2011	4.45	4.52	4.40	4.50
5181	NYSE	USA	Wed, Nov 2, 2011	4.39	4.46	4.34	4.40
5180	NYSE	USA	Tue, Nov 1, 2011	4.35	4.40	4.28	4.36
5179	NYSE	USA	Mon, Oct 31, 2011	4.57	4.57	4.48	4.51
5178	NYSE	USA	Fri, Oct 28, 2011	4.61	4.65	4.59	4.60
5177	NYSE	USA	Thu, Oct 27, 2011	4.57	4.65	4.57	4.59
5176	NYSE	USA	Wed, Oct 26, 2011	4.49	4.51	4.41	4.49
5175	NYSE	USA	Tue, Oct 25, 2011	4.51	4.51	4.45	4.47
5174	NYSE	USA	Mon, Oct 24, 2011	4.47	4.52	4.47	4.51
5173	NYSE	USA	Fri, Oct 21, 2011	4.45	4.48	4.43	4.45
5172	NYSE	USA	Thu, Oct 20, 2011	4.40	4.42	4.34	4.39
5171	NYSE	USA	Wed, Oct 19, 2011	4.44	4.49	4.38	4.41
5170	NYSE	USA	Tue, Oct 18, 2011	4.35	4.48	4.30	4.46
5169	NYSE	USA	Mon, Oct 17, 2011	4.42	4.42	4.33	4.36
5168	NYSE	USA	Fri, Oct 14, 2011	4.39	4.43	4.37	4.43
5167	NYSE	USA	Thu, Oct 13, 2011	4.29	4.34	4.27	4.33
5166	NYSE	USA	Wed, Oct 12, 2011	4.32	4.38	4.31	4.35
5165	NYSE	USA	Tue, Oct 11, 2011	4.23	4.31	4.23	4.30
5164	NYSE	USA	Mon, Oct 10, 2011	4.20	4.29	4.20	4.29
5163	NYSE	USA	Fri, Oct 7, 2011	4.17	4.18	4.10	4.13
5162	NYSE	USA	Thu, Oct 6, 2011	4.08	4.16	4.04	4.15
5161	NYSE	USA	Wed, Oct 5, 2011	3.97	4.07	3.92	4.06
5160	NYSE	USA	Tue, Oct 4, 2011	3.88	3.95	3.77	3.93
5159	NYSE	USA	Mon, Oct 3, 2011	4.02	4.08	3.90	3.92
5158	NYSE	USA	Fri, Sep 30, 2011	4.14	4.18	4.09	4.10
5157	NYSE	USA	Thu, Sep 29, 2011	4.23	4.26	4.15	4.23
5156	NYSE	USA	Wed, Sep 28, 2011	4.28	4.31	4.18	4.20
5155	NYSE	USA	Tue, Sep 27, 2011	4.29	4.35	4.23	4.27
5154	NYSE	USA	Mon, Sep 26, 2011	4.19	4.23	4.12	4.22
5153	NYSE	USA	Fri, Sep 23, 2011	4.16	4.17	4.10	4.12
5152	NYSE	USA	Thu, Sep 22, 2011	4.26	4.26	4.09	4.16
5151	NYSE	USA	Wed, Sep 21, 2011	4.46	4.48	4.32	4.32
5150	NYSE	USA	Tue, Sep 20, 2011	4.50	4.56	4.45	4.47
5149	NYSE	USA	Mon, Sep 19, 2011	4.55	4.55	4.46	4.53
5148	NYSE	USA	Fri, Sep 16, 2011	4.58	4.61	4.54	4.59
5147	NYSE	USA	Thu, Sep 15, 2011	4.54	4.57	4.51	4.57
5146	NYSE	USA	Wed, Sep 14, 2011	4.49	4.59	4.43	4.53
5145	NYSE	USA	Tue, Sep 13, 2011	4.39	4.48	4.38	4.48
5144	NYSE	USA	Mon, Sep 12, 2011	4.36	4.39	4.31	4.38
5143	NYSE	USA	Fri, Sep 9, 2011	4.43	4.44	4.36	4.37
5142	NYSE	USA	Thu, Sep 8, 2011	4.52	4.58	4.48	4.50
5141	NYSE	USA	Wed, Sep 7, 2011	4.52	4.56	4.50	4.50
5140	NYSE	USA	Tue, Sep 6, 2011	4.39	4.47	4.36	4.47
5139	NYSE	USA	Fri, Sep 2, 2011	4.51	4.54	4.47	4.49
5138	NYSE	USA	Thu, Sep 1, 2011	4.68	4.70	4.59	4.59
5137	NYSE	USA	Wed, Aug 31, 2011	4.64	4.70	4.61	4.63
5136	NYSE	USA	Tue, Aug 30, 2011	4.59	4.64	4.54	4.63
5135	NYSE	USA	Mon, Aug 29, 2011	4.47	4.60	4.47	4.59
5134	NYSE	USA	Fri, Aug 26, 2011	4.37	4.47	4.30	4.46
5133	NYSE	USA	Thu, Aug 25, 2011	4.44	4.46	4.32	4.38
5132	NYSE	USA	Wed, Aug 24, 2011	4.43	4.48	4.37	4.40
5131	NYSE	USA	Tue, Aug 23, 2011	4.40	4.49	4.35	4.46
5130	NYSE	USA	Mon, Aug 22, 2011	4.56	4.56	4.31	4.33
5129	NYSE	USA	Fri, Aug 19, 2011	4.35	4.49	4.34	4.37
5128	NYSE	USA	Thu, Aug 18, 2011	4.52	4.52	4.40	4.45
5127	NYSE	USA	Wed, Aug 17, 2011	4.67	4.71	4.57	4.62
5126	NYSE	USA	Tue, Aug 16, 2011	4.70	4.70	4.57	4.62
5125	NYSE	USA	Mon, Aug 15, 2011	4.61	4.70	4.59	4.69
5124	NYSE	USA	Fri, Aug 12, 2011	4.64	4.64	4.52	4.57
5123	NYSE	USA	Thu, Aug 11, 2011	4.40	4.60	4.39	4.54
5122	NYSE	USA	Wed, Aug 10, 2011	4.45	4.46	4.29	4.35
5121	NYSE	USA	Tue, Aug 9, 2011	4.36	4.48	4.16	4.48
5120	NYSE	USA	Mon, Aug 8, 2011	4.52	4.55	4.27	4.28
5119	NYSE	USA	Fri, Aug 5, 2011	4.82	4.83	4.50	4.65
5118	NYSE	USA	Thu, Aug 4, 2011	4.99	5.00	4.76	4.79
5117	NYSE	USA	Wed, Aug 3, 2011	4.99	5.03	4.88	5.01
5116	NYSE	USA	Tue, Aug 2, 2011	5.06	5.08	4.94	4.94
5115	NYSE	USA	Mon, Aug 1, 2011	5.15	5.19	5.02	5.08
5114	NYSE	USA	Fri, Jul 29, 2011	5.08	5.12	4.99	5.08
5113	NYSE	USA	Thu, Jul 28, 2011	5.13	5.16	5.06	5.10
5112	NYSE	USA	Wed, Jul 27, 2011	5.23	5.23	5.09	5.12
5111	NYSE	USA	Tue, Jul 26, 2011	5.26	5.26	5.22	5.23
5110	NYSE	USA	Mon, Jul 25, 2011	5.25	5.27	5.23	5.26
5109	NYSE	USA	Fri, Jul 22, 2011	5.27	5.28	5.25	5.28
5108	NYSE	USA	Thu, Jul 21, 2011	5.21	5.28	5.21	5.27
5107	NYSE	USA	Wed, Jul 20, 2011	5.14	5.20	5.13	5.20
5106	NYSE	USA	Tue, Jul 19, 2011	5.10	5.13	5.08	5.13
5105	NYSE	USA	Mon, Jul 18, 2011	5.06	5.07	5.00	5.06
5104	NYSE	USA	Fri, Jul 15, 2011	5.07	5.09	5.04	5.06
5103	NYSE	USA	Thu, Jul 14, 2011	5.12	5.14	5.04	5.07
5102	NYSE	USA	Wed, Jul 13, 2011	5.14	5.15	5.08	5.11
5101	NYSE	USA	Tue, Jul 12, 2011	5.14	5.14	5.10	5.11
5100	NYSE	USA	Mon, Jul 11, 2011	5.17	5.17	5.12	5.15
5099	NYSE	USA	Fri, Jul 8, 2011	5.19	5.22	5.17	5.20
5098	NYSE	USA	Thu, Jul 7, 2011	5.27	5.28	5.24	5.25
5097	NYSE	USA	Wed, Jul 6, 2011	5.19	5.23	5.17	5.23
5096	NYSE	USA	Tue, Jul 5, 2011	5.16	5.21	5.16	5.19
5095	NYSE	USA	Fri, Jul 1, 2011	5.15	5.23	5.15	5.22
5094	NYSE	USA	Thu, Jun 30, 2011	5.14	5.17	5.13	5.17
5093	NYSE	USA	Wed, Jun 29, 2011	5.07	5.11	5.04	5.11
5092	NYSE	USA	Tue, Jun 28, 2011	5.01	5.06	4.99	5.02
5091	NYSE	USA	Mon, Jun 27, 2011	4.92	4.99	4.90	4.98
5090	NYSE	USA	Fri, Jun 24, 2011	5.00	5.00	4.91	4.92
5089	NYSE	USA	Thu, Jun 23, 2011	4.90	4.99	4.87	4.97
5088	NYSE	USA	Wed, Jun 22, 2011	4.98	5.03	4.97	4.98
5087	NYSE	USA	Tue, Jun 21, 2011	4.99	5.04	4.96	5.03
5086	NYSE	USA	Mon, Jun 20, 2011	4.90	4.96	4.89	4.96
5085	NYSE	USA	Fri, Jun 17, 2011	4.98	4.99	4.90	4.91
5084	NYSE	USA	Thu, Jun 16, 2011	4.93	4.96	4.90	4.93
5083	NYSE	USA	Wed, Jun 15, 2011	4.93	4.96	4.88	4.88
5082	NYSE	USA	Tue, Jun 14, 2011	4.97	5.07	4.96	4.98
5081	NYSE	USA	Mon, Jun 13, 2011	5.00	5.00	4.91	4.95
5080	NYSE	USA	Fri, Jun 10, 2011	5.00	5.00	4.88	4.95
5079	NYSE	USA	Thu, Jun 9, 2011	4.98	5.03	4.98	5.02
5078	NYSE	USA	Wed, Jun 8, 2011	5.04	5.04	4.96	4.98
5077	NYSE	USA	Tue, Jun 7, 2011	5.03	5.07	5.00	5.05
5076	NYSE	USA	Mon, Jun 6, 2011	5.04	5.06	5.00	5.01
5075	NYSE	USA	Fri, Jun 3, 2011	5.14	5.14	5.05	5.07
5074	NYSE	USA	Thu, Jun 2, 2011	5.15	5.15	5.08	5.09
5073	NYSE	USA	Wed, Jun 1, 2011	5.25	5.25	5.14	5.15
5072	NYSE	USA	Tue, May 31, 2011	5.24	5.27	5.21	5.23
5071	NYSE	USA	Fri, May 27, 2011	5.20	5.23	5.17	5.20
5070	NYSE	USA	Thu, May 26, 2011	5.17	5.20	5.13	5.19
5069	NYSE	USA	Wed, May 25, 2011	5.12	5.19	5.10	5.15
5068	NYSE	USA	Tue, May 24, 2011	5.24	5.25	5.18	5.20
5067	NYSE	USA	Mon, May 23, 2011	5.20	5.26	5.20	5.24
5066	NYSE	USA	Fri, May 20, 2011	5.29	5.30	5.24	5.29
5065	NYSE	USA	Thu, May 19, 2011	5.26	5.30	5.24	5.29
5064	NYSE	USA	Wed, May 18, 2011	5.24	5.27	5.23	5.27
5063	NYSE	USA	Tue, May 17, 2011	5.22	5.23	5.18	5.21
5062	NYSE	USA	Mon, May 16, 2011	5.23	5.29	5.21	5.24
5061	NYSE	USA	Fri, May 13, 2011	5.28	5.32	5.26	5.27
5060	NYSE	USA	Thu, May 12, 2011	5.29	5.33	5.26	5.31
5059	NYSE	USA	Wed, May 11, 2011	5.30	5.32	5.26	5.31
5058	NYSE	USA	Tue, May 10, 2011	5.35	5.36	5.29	5.32
5057	NYSE	USA	Mon, May 9, 2011	5.29	5.31	5.25	5.30
5056	NYSE	USA	Fri, May 6, 2011	5.27	5.32	5.24	5.25
5055	NYSE	USA	Thu, May 5, 2011	5.25	5.32	5.23	5.24
5054	NYSE	USA	Wed, May 4, 2011	5.38	5.38	5.26	5.31
5053	NYSE	USA	Tue, May 3, 2011	5.37	5.38	5.30	5.35
5052	NYSE	USA	Mon, May 2, 2011	5.40	5.43	5.36	5.40
5051	NYSE	USA	Fri, Apr 29, 2011	5.36	5.39	5.35	5.37
5050	NYSE	USA	Thu, Apr 28, 2011	5.38	5.39	5.35	5.37
5049	NYSE	USA	Wed, Apr 27, 2011	5.35	5.40	5.34	5.37
5048	NYSE	USA	Tue, Apr 26, 2011	5.37	5.37	5.33	5.34
5047	NYSE	USA	Mon, Apr 25, 2011	5.34	5.36	5.29	5.35
5046	NYSE	USA	Thu, Apr 21, 2011	5.32	5.36	5.31	5.34
5045	NYSE	USA	Wed, Apr 20, 2011	5.30	5.35	5.28	5.30
5044	NYSE	USA	Tue, Apr 19, 2011	5.19	5.23	5.19	5.21
5043	NYSE	USA	Mon, Apr 18, 2011	5.19	5.21	5.13	5.19
5042	NYSE	USA	Fri, Apr 15, 2011	5.25	5.26	5.23	5.26
5041	NYSE	USA	Thu, Apr 14, 2011	5.22	5.24	5.18	5.24
5040	NYSE	USA	Wed, Apr 13, 2011	5.25	5.26	5.18	5.24
5039	NYSE	USA	Tue, Apr 12, 2011	5.23	5.24	5.19	5.23
5038	NYSE	USA	Mon, Apr 11, 2011	5.25	5.30	5.24	5.25
5037	NYSE	USA	Fri, Apr 8, 2011	5.30	5.35	5.23	5.27
5036	NYSE	USA	Thu, Apr 7, 2011	5.31	5.32	5.27	5.30
5035	NYSE	USA	Wed, Apr 6, 2011	5.31	5.32	5.26	5.29
5034	NYSE	USA	Tue, Apr 5, 2011	5.26	5.30	5.26	5.29
5033	NYSE	USA	Mon, Apr 4, 2011	5.25	5.29	5.24	5.24
5032	NYSE	USA	Fri, Apr 1, 2011	5.25	5.30	5.25	5.29
5031	NYSE	USA	Thu, Mar 31, 2011	5.29	5.30	5.24	5.26
5030	NYSE	USA	Wed, Mar 30, 2011	5.25	5.30	5.24	5.30
5029	NYSE	USA	Tue, Mar 29, 2011	5.21	5.25	5.19	5.21
5028	NYSE	USA	Mon, Mar 28, 2011	5.21	5.25	5.19	5.23
5027	NYSE	USA	Fri, Mar 25, 2011	5.17	5.23	5.15	5.22
5026	NYSE	USA	Thu, Mar 24, 2011	5.16	5.18	5.13	5.14
5025	NYSE	USA	Wed, Mar 23, 2011	5.11	5.15	5.08	5.13
5024	NYSE	USA	Tue, Mar 22, 2011	5.14	5.17	5.12	5.12
5023	NYSE	USA	Mon, Mar 21, 2011	5.09	5.17	5.09	5.17
5022	NYSE	USA	Fri, Mar 18, 2011	5.09	5.12	5.05	5.05
5021	NYSE	USA	Thu, Mar 17, 2011	5.03	5.08	5.01	5.05
5020	NYSE	USA	Wed, Mar 16, 2011	5.08	5.09	4.94	4.98
5019	NYSE	USA	Tue, Mar 15, 2011	5.03	5.11	4.99	5.08
5018	NYSE	USA	Mon, Mar 14, 2011	5.12	5.18	5.06	5.13
5017	NYSE	USA	Fri, Mar 11, 2011	5.04	5.13	5.04	5.11
5016	NYSE	USA	Thu, Mar 10, 2011	5.12	5.13	5.06	5.07
5015	NYSE	USA	Wed, Mar 9, 2011	5.15	5.17	5.11	5.17
5014	NYSE	USA	Tue, Mar 8, 2011	5.12	5.16	5.11	5.15
5013	NYSE	USA	Mon, Mar 7, 2011	5.18	5.20	5.09	5.11
5012	NYSE	USA	Fri, Mar 4, 2011	5.22	5.24	5.14	5.18
5011	NYSE	USA	Thu, Mar 3, 2011	5.18	5.24	5.18	5.23
5010	NYSE	USA	Wed, Mar 2, 2011	5.10	5.16	5.09	5.15
5009	NYSE	USA	Tue, Mar 1, 2011	5.20	5.21	5.12	5.14
5008	NYSE	USA	Mon, Feb 28, 2011	5.17	5.21	5.15	5.21
5007	NYSE	USA	Fri, Feb 25, 2011	5.08	5.13	5.08	5.13
5006	NYSE	USA	Thu, Feb 24, 2011	5.12	5.12	4.99	5.05
5005	NYSE	USA	Wed, Feb 23, 2011	5.07	5.12	5.06	5.09
5004	NYSE	USA	Tue, Feb 22, 2011	5.32	5.32	5.15	5.18
5003	NYSE	USA	Fri, Feb 18, 2011	5.37	5.40	5.35	5.37
5002	NYSE	USA	Thu, Feb 17, 2011	5.32	5.39	5.30	5.36
5001	NYSE	USA	Wed, Feb 16, 2011	5.29	5.36	5.29	5.33
5000	NYSE	USA	Tue, Feb 15, 2011	5.28	5.29	5.25	5.29
4999	NYSE	USA	Mon, Feb 14, 2011	5.25	5.28	5.24	5.28
4998	NYSE	USA	Fri, Feb 11, 2011	5.19	5.27	5.17	5.27
4997	NYSE	USA	Thu, Feb 10, 2011	5.17	5.21	5.14	5.21
4996	NYSE	USA	Wed, Feb 9, 2011	5.21	5.22	5.16	5.18
4995	NYSE	USA	Tue, Feb 8, 2011	5.18	5.22	5.17	5.21
4994	NYSE	USA	Mon, Feb 7, 2011	5.14	5.20	5.14	5.18
4993	NYSE	USA	Fri, Feb 4, 2011	5.17	5.17	5.11	5.14
4992	NYSE	USA	Thu, Feb 3, 2011	5.14	5.18	5.11	5.17
4991	NYSE	USA	Wed, Feb 2, 2011	5.11	5.15	5.10	5.15
4990	NYSE	USA	Tue, Feb 1, 2011	5.08	5.12	5.08	5.12
4989	NYSE	USA	Mon, Jan 31, 2011	5.01	5.06	5.00	5.06
4988	NYSE	USA	Fri, Jan 28, 2011	5.11	5.12	5.00	5.02
4987	NYSE	USA	Thu, Jan 27, 2011	5.10	5.12	5.07	5.10
4986	NYSE	USA	Wed, Jan 26, 2011	5.06	5.10	5.06	5.08
4985	NYSE	USA	Tue, Jan 25, 2011	5.05	5.07	5.03	5.05
4984	NYSE	USA	Mon, Jan 24, 2011	5.02	5.08	5.02	5.06
4983	NYSE	USA	Fri, Jan 21, 2011	5.01	5.08	5.01	5.04
4982	NYSE	USA	Thu, Jan 20, 2011	5.05	5.05	4.99	5.03
4981	NYSE	USA	Wed, Jan 19, 2011	5.10	5.12	5.05	5.06
4980	NYSE	USA	Tue, Jan 18, 2011	5.13	5.14	5.08	5.10
4979	NYSE	USA	Fri, Jan 14, 2011	5.05	5.12	5.04	5.12
4978	NYSE	USA	Thu, Jan 13, 2011	5.07	5.08	5.05	5.08
4977	NYSE	USA	Wed, Jan 12, 2011	5.03	5.08	5.03	5.05
4976	NYSE	USA	Tue, Jan 11, 2011	5.01	5.03	4.99	5.00
4975	NYSE	USA	Mon, Jan 10, 2011	5.00	5.00	4.96	4.99
4974	NYSE	USA	Fri, Jan 7, 2011	5.02	5.03	4.97	5.01
4973	NYSE	USA	Thu, Jan 6, 2011	4.98	5.04	4.98	5.00
4972	NYSE	USA	Wed, Jan 5, 2011	4.95	5.00	4.94	5.00
4971	NYSE	USA	Tue, Jan 4, 2011	4.98	4.99	4.94	4.97
4970	NYSE	USA	Mon, Jan 3, 2011	5.06	5.06	4.94	4.96
4969	NYSE	USA	Fri, Dec 31, 2010	4.89	4.93	4.88	4.93
4968	NYSE	USA	Thu, Dec 30, 2010	4.92	4.92	4.88	4.92
4967	NYSE	USA	Wed, Dec 29, 2010	4.92	4.93	4.90	4.92
4966	NYSE	USA	Tue, Dec 28, 2010	4.94	4.94	4.88	4.91
4965	NYSE	USA	Mon, Dec 27, 2010	4.90	4.93	4.86	4.93
4964	NYSE	USA	Thu, Dec 23, 2010	4.89	4.92	4.88	4.90
4963	NYSE	USA	Wed, Dec 22, 2010	4.88	4.91	4.85	4.88
4962	NYSE	USA	Tue, Dec 21, 2010	4.76	4.86	4.76	4.86
4961	NYSE	USA	Mon, Dec 20, 2010	4.82	4.84	4.75	4.78
4960	NYSE	USA	Fri, Dec 17, 2010	4.81	4.83	4.79	4.83
4959	NYSE	USA	Thu, Dec 16, 2010	4.79	4.84	4.77	4.83
4958	NYSE	USA	Wed, Dec 15, 2010	4.81	4.85	4.77	4.78
4957	NYSE	USA	Tue, Dec 14, 2010	4.86	4.91	4.86	4.87
4956	NYSE	USA	Mon, Dec 13, 2010	4.94	4.94	4.86	4.86
4955	NYSE	USA	Fri, Dec 10, 2010	4.85	4.93	4.84	4.90
4954	NYSE	USA	Thu, Dec 9, 2010	4.87	4.89	4.82	4.88
4953	NYSE	USA	Wed, Dec 8, 2010	4.81	4.86	4.80	4.86
4952	NYSE	USA	Tue, Dec 7, 2010	4.83	4.85	4.81	4.83
4951	NYSE	USA	Mon, Dec 6, 2010	4.82	4.85	4.79	4.80
4950	NYSE	USA	Fri, Dec 3, 2010	4.81	4.83	4.76	4.83
4949	NYSE	USA	Thu, Dec 2, 2010	4.71	4.84	4.71	4.81
4948	NYSE	USA	Wed, Dec 1, 2010	4.68	4.73	4.68	4.73
4947	NYSE	USA	Tue, Nov 30, 2010	4.61	4.70	4.60	4.65
4946	NYSE	USA	Mon, Nov 29, 2010	4.65	4.68	4.59	4.64
4945	NYSE	USA	Fri, Nov 26, 2010	4.62	4.68	4.62	4.64
4944	NYSE	USA	Wed, Nov 24, 2010	4.61	4.69	4.61	4.68
4943	NYSE	USA	Tue, Nov 23, 2010	4.63	4.63	4.57	4.59
4942	NYSE	USA	Mon, Nov 22, 2010	4.65	4.67	4.60	4.66
4941	NYSE	USA	Fri, Nov 19, 2010	4.62	4.66	4.60	4.66
4940	NYSE	USA	Thu, Nov 18, 2010	4.68	4.69	4.60	4.69
4939	NYSE	USA	Wed, Nov 17, 2010	4.57	4.58	4.53	4.56
4938	NYSE	USA	Tue, Nov 16, 2010	4.60	4.60	4.52	4.56
4937	NYSE	USA	Mon, Nov 15, 2010	4.64	4.66	4.62	4.64
4936	NYSE	USA	Fri, Nov 12, 2010	4.66	4.68	4.61	4.63
4935	NYSE	USA	Thu, Nov 11, 2010	4.75	4.75	4.66	4.69
4934	NYSE	USA	Wed, Nov 10, 2010	4.70	4.72	4.65	4.71
4933	NYSE	USA	Tue, Nov 9, 2010	4.71	4.76	4.68	4.68
4932	NYSE	USA	Mon, Nov 8, 2010	4.69	4.72	4.69	4.70
4931	NYSE	USA	Fri, Nov 5, 2010	4.70	4.72	4.67	4.70
4930	NYSE	USA	Thu, Nov 4, 2010	4.63	4.68	4.63	4.68
4929	NYSE	USA	Wed, Nov 3, 2010	4.58	4.60	4.55	4.59
4928	NYSE	USA	Tue, Nov 2, 2010	4.53	4.59	4.53	4.59
4927	NYSE	USA	Mon, Nov 1, 2010	4.56	4.60	4.51	4.53
4926	NYSE	USA	Fri, Oct 29, 2010	4.54	4.58	4.53	4.55
4925	NYSE	USA	Thu, Oct 28, 2010	4.58	4.58	4.52	4.56
4924	NYSE	USA	Wed, Oct 27, 2010	4.52	4.54	4.48	4.54
4923	NYSE	USA	Tue, Oct 26, 2010	4.52	4.56	4.51	4.53
4922	NYSE	USA	Mon, Oct 25, 2010	4.55	4.59	4.53	4.53
4921	NYSE	USA	Fri, Oct 22, 2010	4.54	4.54	4.51	4.51
4920	NYSE	USA	Thu, Oct 21, 2010	4.52	4.57	4.48	4.51
4919	NYSE	USA	Wed, Oct 20, 2010	4.49	4.55	4.48	4.50
4918	NYSE	USA	Tue, Oct 19, 2010	4.49	4.54	4.46	4.47
4917	NYSE	USA	Mon, Oct 18, 2010	4.53	4.57	4.53	4.57
4916	NYSE	USA	Fri, Oct 15, 2010	4.55	4.55	4.50	4.52
4915	NYSE	USA	Thu, Oct 14, 2010	4.54	4.56	4.51	4.53
4914	NYSE	USA	Wed, Oct 13, 2010	4.54	4.59	4.53	4.54
4913	NYSE	USA	Tue, Oct 12, 2010	4.50	4.53	4.46	4.53
4912	NYSE	USA	Mon, Oct 11, 2010	4.49	4.52	4.47	4.51
4911	NYSE	USA	Fri, Oct 8, 2010	4.46	4.50	4.45	4.50
4910	NYSE	USA	Thu, Oct 7, 2010	4.47	4.49	4.44	4.48
4909	NYSE	USA	Wed, Oct 6, 2010	4.46	4.48	4.45	4.47
4908	NYSE	USA	Tue, Oct 5, 2010	4.38	4.47	4.38	4.45
4907	NYSE	USA	Mon, Oct 4, 2010	4.36	4.41	4.33	4.36
4906	NYSE	USA	Fri, Oct 1, 2010	4.43	4.45	4.40	4.43
4905	NYSE	USA	Thu, Sep 30, 2010	4.42	4.45	4.37	4.41
4904	NYSE	USA	Wed, Sep 29, 2010	4.38	4.43	4.37	4.38
4903	NYSE	USA	Tue, Sep 28, 2010	4.37	4.41	4.33	4.41
4902	NYSE	USA	Mon, Sep 27, 2010	4.36	4.40	4.36	4.37
4901	NYSE	USA	Fri, Sep 24, 2010	4.34	4.40	4.34	4.35
4900	NYSE	USA	Thu, Sep 23, 2010	4.32	4.36	4.29	4.32
4899	NYSE	USA	Wed, Sep 22, 2010	4.34	4.38	4.31	4.34
4898	NYSE	USA	Tue, Sep 21, 2010	4.35	4.39	4.34	4.35
4897	NYSE	USA	Mon, Sep 20, 2010	4.34	4.37	4.31	4.36
4896	NYSE	USA	Fri, Sep 17, 2010	4.32	4.35	4.29	4.29
4895	NYSE	USA	Thu, Sep 16, 2010	4.31	4.32	4.29	4.30
4894	NYSE	USA	Wed, Sep 15, 2010	4.29	4.33	4.28	4.31
4893	NYSE	USA	Tue, Sep 14, 2010	4.26	4.32	4.26	4.30
4892	NYSE	USA	Mon, Sep 13, 2010	4.32	4.32	4.25	4.29
4891	NYSE	USA	Fri, Sep 10, 2010	4.18	4.23	4.18	4.23
4890	NYSE	USA	Thu, Sep 9, 2010	4.21	4.23	4.17	4.18
4889	NYSE	USA	Wed, Sep 8, 2010	4.17	4.19	4.14	4.19
4888	NYSE	USA	Tue, Sep 7, 2010	4.16	4.17	4.13	4.13
4887	NYSE	USA	Fri, Sep 3, 2010	4.16	4.20	4.15	4.19
4886	NYSE	USA	Thu, Sep 2, 2010	4.07	4.15	4.05	4.15
4885	NYSE	USA	Wed, Sep 1, 2010	4.01	4.07	4.00	4.03
4884	NYSE	USA	Tue, Aug 31, 2010	3.93	4.00	3.90	3.95
4883	NYSE	USA	Mon, Aug 30, 2010	4.02	4.04	3.94	3.95
4882	NYSE	USA	Fri, Aug 27, 2010	4.04	4.04	3.95	4.02
4881	NYSE	USA	Thu, Aug 26, 2010	4.00	4.04	3.98	4.00
4880	NYSE	USA	Wed, Aug 25, 2010	4.03	4.03	3.97	4.00
4879	NYSE	USA	Tue, Aug 24, 2010	4.09	4.11	4.06	4.09
4878	NYSE	USA	Mon, Aug 23, 2010	4.17	4.20	4.14	4.16
4877	NYSE	USA	Fri, Aug 20, 2010	4.13	4.15	4.11	4.15
4876	NYSE	USA	Thu, Aug 19, 2010	4.21	4.21	4.12	4.14
4875	NYSE	USA	Wed, Aug 18, 2010	4.20	4.24	4.18	4.20
4874	NYSE	USA	Tue, Aug 17, 2010	4.20	4.24	4.20	4.20
4873	NYSE	USA	Mon, Aug 16, 2010	4.15	4.20	4.14	4.20
4872	NYSE	USA	Fri, Aug 13, 2010	4.16	4.19	4.16	4.17
4871	NYSE	USA	Thu, Aug 12, 2010	4.18	4.19	4.15	4.15
4870	NYSE	USA	Wed, Aug 11, 2010	4.32	4.32	4.19	4.19
4869	NYSE	USA	Tue, Aug 10, 2010	4.33	4.38	4.30	4.34
4868	NYSE	USA	Mon, Aug 9, 2010	4.37	4.40	4.36	4.37
4867	NYSE	USA	Fri, Aug 6, 2010	4.36	4.38	4.30	4.35
4866	NYSE	USA	Thu, Aug 5, 2010	4.36	4.38	4.34	4.38
4865	NYSE	USA	Wed, Aug 4, 2010	4.35	4.40	4.34	4.38
4864	NYSE	USA	Tue, Aug 3, 2010	4.36	4.36	4.32	4.34
4863	NYSE	USA	Mon, Aug 2, 2010	4.31	4.38	4.31	4.37
4862	NYSE	USA	Fri, Jul 30, 2010	4.25	4.30	4.23	4.28
4861	NYSE	USA	Thu, Jul 29, 2010	4.30	4.32	4.23	4.25
4860	NYSE	USA	Wed, Jul 28, 2010	4.29	4.33	4.26	4.27
4859	NYSE	USA	Tue, Jul 27, 2010	4.36	4.36	4.28	4.30
4858	NYSE	USA	Mon, Jul 26, 2010	4.29	4.35	4.27	4.31
4857	NYSE	USA	Fri, Jul 23, 2010	4.21	4.28	4.19	4.27
4856	NYSE	USA	Thu, Jul 22, 2010	4.15	4.24	4.15	4.24
4855	NYSE	USA	Wed, Jul 21, 2010	4.14	4.16	4.07	4.11
4854	NYSE	USA	Tue, Jul 20, 2010	4.09	4.14	4.06	4.12
4853	NYSE	USA	Mon, Jul 19, 2010	4.09	4.12	4.06	4.12
4852	NYSE	USA	Fri, Jul 16, 2010	4.19	4.19	4.07	4.07
4851	NYSE	USA	Thu, Jul 15, 2010	4.18	4.20	4.13	4.19
4850	NYSE	USA	Wed, Jul 14, 2010	4.16	4.23	4.15	4.19
4849	NYSE	USA	Tue, Jul 13, 2010	4.15	4.23	4.15	4.20
4848	NYSE	USA	Mon, Jul 12, 2010	4.11	4.15	4.09	4.15
4847	NYSE	USA	Fri, Jul 9, 2010	4.07	4.13	4.06	4.13
4846	NYSE	USA	Thu, Jul 8, 2010	4.06	4.10	4.04	4.09
4845	NYSE	USA	Wed, Jul 7, 2010	3.93	4.05	3.93	4.04
4844	NYSE	USA	Tue, Jul 6, 2010	4.00	4.01	3.91	3.94
4843	NYSE	USA	Fri, Jul 2, 2010	3.91	3.94	3.85	3.93
4842	NYSE	USA	Thu, Jul 1, 2010	3.96	3.97	3.83	3.93
4841	NYSE	USA	Wed, Jun 30, 2010	4.00	4.06	3.98	3.98
4840	NYSE	USA	Tue, Jun 29, 2010	4.10	4.10	4.00	4.01
4839	NYSE	USA	Mon, Jun 28, 2010	4.22	4.22	4.15	4.16
4838	NYSE	USA	Fri, Jun 25, 2010	4.22	4.22	4.13	4.18
4837	NYSE	USA	Thu, Jun 24, 2010	4.19	4.21	4.12	4.12
4836	NYSE	USA	Wed, Jun 23, 2010	4.29	4.29	4.21	4.21
4835	NYSE	USA	Tue, Jun 22, 2010	4.33	4.36	4.25	4.25
4834	NYSE	USA	Mon, Jun 21, 2010	4.41	4.42	4.36	4.38
4833	NYSE	USA	Fri, Jun 18, 2010	4.37	4.39	4.34	4.36
4832	NYSE	USA	Thu, Jun 17, 2010	4.36	4.39	4.32	4.38
4831	NYSE	USA	Wed, Jun 16, 2010	4.34	4.40	4.33	4.37
4830	NYSE	USA	Tue, Jun 15, 2010	4.29	4.37	4.27	4.34
4829	NYSE	USA	Mon, Jun 14, 2010	4.29	4.34	4.25	4.27
4828	NYSE	USA	Fri, Jun 11, 2010	4.15	4.23	4.15	4.19
4827	NYSE	USA	Thu, Jun 10, 2010	4.14	4.20	4.13	4.20
4826	NYSE	USA	Wed, Jun 9, 2010	4.19	4.19	4.09	4.12
4825	NYSE	USA	Tue, Jun 8, 2010	4.15	4.15	4.07	4.12
4824	NYSE	USA	Mon, Jun 7, 2010	4.21	4.21	4.08	4.10
4823	NYSE	USA	Fri, Jun 4, 2010	4.23	4.26	4.14	4.15
4822	NYSE	USA	Thu, Jun 3, 2010	4.30	4.33	4.26	4.27
4821	NYSE	USA	Wed, Jun 2, 2010	4.32	4.32	4.22	4.30
4820	NYSE	USA	Tue, Jun 1, 2010	4.25	4.33	4.21	4.33
4819	NYSE	USA	Fri, May 28, 2010	4.34	4.36	4.27	4.27
4818	NYSE	USA	Thu, May 27, 2010	4.23	4.38	4.23	4.38
4817	NYSE	USA	Wed, May 26, 2010	4.22	4.25	4.16	4.17
4816	NYSE	USA	Tue, May 25, 2010	4.09	4.22	4.05	4.22
4815	NYSE	USA	Mon, May 24, 2010	4.20	4.29	4.16	4.23
4814	NYSE	USA	Fri, May 21, 2010	4.10	4.27	4.01	4.22
4813	NYSE	USA	Thu, May 20, 2010	4.26	4.29	4.17	4.19
4812	NYSE	USA	Wed, May 19, 2010	4.43	4.45	4.32	4.43
4811	NYSE	USA	Tue, May 18, 2010	4.52	4.57	4.42	4.48
4810	NYSE	USA	Mon, May 17, 2010	4.50	4.54	4.39	4.51
4809	NYSE	USA	Fri, May 14, 2010	4.59	4.60	4.47	4.50
4808	NYSE	USA	Thu, May 13, 2010	4.67	4.70	4.59	4.60
4807	NYSE	USA	Wed, May 12, 2010	4.61	4.70	4.61	4.70
4806	NYSE	USA	Tue, May 11, 2010	4.60	4.68	4.56	4.59
4805	NYSE	USA	Mon, May 10, 2010	4.55	4.67	4.55	4.65
4804	NYSE	USA	Fri, May 7, 2010	4.56	4.59	4.35	4.42
4803	NYSE	USA	Thu, May 6, 2010	4.58	4.72	4.34	4.59
4802	NYSE	USA	Wed, May 5, 2010	4.80	4.81	4.70	4.73
4801	NYSE	USA	Tue, May 4, 2010	4.85	4.88	4.80	4.80
4800	NYSE	USA	Mon, May 3, 2010	4.93	4.96	4.91	4.95
4799	NYSE	USA	Fri, Apr 30, 2010	4.93	4.96	4.88	4.91
4798	NYSE	USA	Thu, Apr 29, 2010	4.89	4.91	4.87	4.91
4797	NYSE	USA	Wed, Apr 28, 2010	4.91	4.93	4.84	4.85
4796	NYSE	USA	Tue, Apr 27, 2010	4.90	4.97	4.83	4.85
4795	NYSE	USA	Mon, Apr 26, 2010	4.90	4.98	4.90	4.96
4794	NYSE	USA	Fri, Apr 23, 2010	4.86	4.93	4.85	4.93
4793	NYSE	USA	Thu, Apr 22, 2010	4.81	4.85	4.76	4.83
4792	NYSE	USA	Wed, Apr 21, 2010	4.77	4.88	4.77	4.81
4791	NYSE	USA	Tue, Apr 20, 2010	4.81	4.86	4.81	4.83
4790	NYSE	USA	Mon, Apr 19, 2010	4.74	4.80	4.74	4.80
4789	NYSE	USA	Fri, Apr 16, 2010	4.84	4.87	4.77	4.80
4788	NYSE	USA	Thu, Apr 15, 2010	4.88	4.88	4.85	4.88
4787	NYSE	USA	Wed, Apr 14, 2010	4.84	4.87	4.82	4.87
4786	NYSE	USA	Tue, Apr 13, 2010	4.79	4.82	4.78	4.79
4785	NYSE	USA	Mon, Apr 12, 2010	4.80	4.81	4.78	4.78
4784	NYSE	USA	Fri, Apr 9, 2010	4.80	4.80	4.77	4.78
4783	NYSE	USA	Thu, Apr 8, 2010	4.65	4.77	4.65	4.77
4782	NYSE	USA	Wed, Apr 7, 2010	4.83	4.83	4.73	4.73
4781	NYSE	USA	Tue, Apr 6, 2010	4.82	4.83	4.81	4.81
4780	NYSE	USA	Mon, Apr 5, 2010	4.76	4.83	4.76	4.82
4779	NYSE	USA	Thu, Apr 1, 2010	4.76	4.81	4.75	4.78
4778	NYSE	USA	Wed, Mar 31, 2010	4.74	4.75	4.73	4.74
4777	NYSE	USA	Tue, Mar 30, 2010	4.76	4.77	4.73	4.75
4776	NYSE	USA	Mon, Mar 29, 2010	4.78	4.78	4.73	4.74
4775	NYSE	USA	Fri, Mar 26, 2010	4.80	4.81	4.73	4.75
4774	NYSE	USA	Thu, Mar 25, 2010	4.81	4.83	4.77	4.77
4773	NYSE	USA	Wed, Mar 24, 2010	4.76	4.80	4.75	4.77
4772	NYSE	USA	Tue, Mar 23, 2010	4.79	4.80	4.75	4.76
4771	NYSE	USA	Mon, Mar 22, 2010	4.72	4.80	4.70	4.78
4770	NYSE	USA	Fri, Mar 19, 2010	4.71	4.82	4.71	4.73
4769	NYSE	USA	Thu, Mar 18, 2010	4.81	4.82	4.76	4.79
4768	NYSE	USA	Wed, Mar 17, 2010	4.76	4.83	4.75	4.78
4767	NYSE	USA	Tue, Mar 16, 2010	4.72	4.77	4.70	4.75
4766	NYSE	USA	Mon, Mar 15, 2010	4.70	4.74	4.66	4.74
4765	NYSE	USA	Fri, Mar 12, 2010	4.72	4.74	4.65	4.69
4764	NYSE	USA	Thu, Mar 11, 2010	4.66	4.72	4.66	4.70
4763	NYSE	USA	Wed, Mar 10, 2010	4.68	4.68	4.30	4.67
4762	NYSE	USA	Tue, Mar 9, 2010	4.61	4.67	4.60	4.65
4761	NYSE	USA	Mon, Mar 8, 2010	4.56	4.63	4.56	4.63
4760	NYSE	USA	Fri, Mar 5, 2010	4.36	4.60	4.35	4.60
4759	NYSE	USA	Thu, Mar 4, 2010	4.48	4.51	4.42	4.50
4758	NYSE	USA	Wed, Mar 3, 2010	4.47	4.49	4.45	4.48
4757	NYSE	USA	Tue, Mar 2, 2010	4.46	4.48	4.44	4.46
4756	NYSE	USA	Mon, Mar 1, 2010	4.45	4.49	4.43	4.43
4755	NYSE	USA	Fri, Feb 26, 2010	4.44	4.45	4.38	4.45
4754	NYSE	USA	Thu, Feb 25, 2010	4.32	4.40	4.30	4.40
4753	NYSE	USA	Wed, Feb 24, 2010	4.33	4.40	4.33	4.39
4752	NYSE	USA	Tue, Feb 23, 2010	4.40	4.42	4.34	4.38
4751	NYSE	USA	Mon, Feb 22, 2010	4.42	4.43	4.35	4.41
4750	NYSE	USA	Fri, Feb 19, 2010	4.35	4.40	4.33	4.39
4749	NYSE	USA	Thu, Feb 18, 2010	4.30	4.38	4.29	4.37
4748	NYSE	USA	Wed, Feb 17, 2010	4.31	4.31	4.27	4.31
4747	NYSE	USA	Tue, Feb 16, 2010	4.21	4.29	4.21	4.26
4746	NYSE	USA	Fri, Feb 12, 2010	4.12	4.20	4.12	4.20
4745	NYSE	USA	Thu, Feb 11, 2010	4.14	4.19	4.13	4.18
4744	NYSE	USA	Wed, Feb 10, 2010	4.13	4.15	4.10	4.15
4743	NYSE	USA	Tue, Feb 9, 2010	4.14	4.18	4.09	4.13
4742	NYSE	USA	Mon, Feb 8, 2010	4.15	4.16	4.12	4.12
4741	NYSE	USA	Fri, Feb 5, 2010	4.18	4.18	3.82	4.14
4740	NYSE	USA	Thu, Feb 4, 2010	4.27	4.27	4.17	4.18
4739	NYSE	USA	Wed, Feb 3, 2010	4.33	4.33	4.29	4.30
4738	NYSE	USA	Tue, Feb 2, 2010	4.28	4.33	4.28	4.32
4737	NYSE	USA	Mon, Feb 1, 2010	4.18	4.28	4.18	4.28
4736	NYSE	USA	Fri, Jan 29, 2010	4.26	4.27	4.17	4.18
4735	NYSE	USA	Thu, Jan 28, 2010	4.31	4.33	4.22	4.23
4734	NYSE	USA	Wed, Jan 27, 2010	4.30	4.31	4.25	4.29
4733	NYSE	USA	Tue, Jan 26, 2010	4.31	4.34	4.29	4.29
4732	NYSE	USA	Mon, Jan 25, 2010	4.35	4.36	4.30	4.31
4731	NYSE	USA	Fri, Jan 22, 2010	4.39	4.41	4.30	4.30
4730	NYSE	USA	Thu, Jan 21, 2010	4.50	4.51	4.39	4.39
4729	NYSE	USA	Wed, Jan 20, 2010	4.51	4.51	4.45	4.48
4728	NYSE	USA	Tue, Jan 19, 2010	4.54	4.54	4.47	4.53
4727	NYSE	USA	Fri, Jan 15, 2010	4.51	4.53	4.45	4.47
4726	NYSE	USA	Thu, Jan 14, 2010	4.50	4.54	4.50	4.53
4725	NYSE	USA	Wed, Jan 13, 2010	4.48	4.53	4.46	4.52
4724	NYSE	USA	Tue, Jan 12, 2010	4.48	4.52	4.46	4.46
4723	NYSE	USA	Mon, Jan 11, 2010	4.55	4.56	4.51	4.52
4722	NYSE	USA	Fri, Jan 8, 2010	4.53	4.54	4.51	4.54
4721	NYSE	USA	Thu, Jan 7, 2010	4.53	4.54	4.49	4.54
4720	NYSE	USA	Wed, Jan 6, 2010	4.49	4.51	4.48	4.50
4719	NYSE	USA	Tue, Jan 5, 2010	4.47	4.48	4.43	4.47
4718	NYSE	USA	Mon, Jan 4, 2010	4.40	4.48	4.38	4.42
4717	NYSE	USA	Thu, Dec 31, 2009	4.36	4.37	4.33	4.33
4716	NYSE	USA	Wed, Dec 30, 2009	4.36	4.37	4.33	4.37
4715	NYSE	USA	Tue, Dec 29, 2009	4.35	4.39	4.35	4.36
4714	NYSE	USA	Mon, Dec 28, 2009	4.37	4.39	4.35	4.35
4713	NYSE	USA	Thu, Dec 24, 2009	4.31	4.39	4.31	4.38
4712	NYSE	USA	Wed, Dec 23, 2009	4.30	4.34	4.29	4.34
4711	NYSE	USA	Tue, Dec 22, 2009	4.28	4.32	4.28	4.30
4710	NYSE	USA	Mon, Dec 21, 2009	4.28	4.32	4.27	4.28
4709	NYSE	USA	Fri, Dec 18, 2009	4.29	4.29	4.24	4.26
4708	NYSE	USA	Thu, Dec 17, 2009	4.27	4.29	4.24	4.26
4707	NYSE	USA	Wed, Dec 16, 2009	4.34	4.35	4.30	4.30
4706	NYSE	USA	Tue, Dec 15, 2009	4.37	4.41	4.36	4.37
4705	NYSE	USA	Mon, Dec 14, 2009	4.30	4.40	4.30	4.40
4704	NYSE	USA	Fri, Dec 11, 2009	4.27	4.32	4.27	4.31
4703	NYSE	USA	Thu, Dec 10, 2009	4.27	4.28	4.24	4.26
4702	NYSE	USA	Wed, Dec 9, 2009	4.22	4.24	4.19	4.24
4701	NYSE	USA	Tue, Dec 8, 2009	4.22	4.23	4.19	4.22
4700	NYSE	USA	Mon, Dec 7, 2009	4.26	4.28	4.24	4.25
4699	NYSE	USA	Fri, Dec 4, 2009	4.27	4.30	4.22	4.26
4698	NYSE	USA	Thu, Dec 3, 2009	4.27	4.28	4.23	4.24
4697	NYSE	USA	Wed, Dec 2, 2009	4.25	4.28	4.23	4.24
4696	NYSE	USA	Tue, Dec 1, 2009	4.24	4.25	4.22	4.25
4695	NYSE	USA	Mon, Nov 30, 2009	4.17	4.19	4.13	4.17
4694	NYSE	USA	Fri, Nov 27, 2009	4.11	4.18	4.11	4.16
4693	NYSE	USA	Wed, Nov 25, 2009	4.23	4.24	4.21	4.22
4692	NYSE	USA	Tue, Nov 24, 2009	4.23	4.23	4.19	4.21
4691	NYSE	USA	Mon, Nov 23, 2009	4.21	4.26	4.19	4.22
4690	NYSE	USA	Fri, Nov 20, 2009	4.15	4.20	4.15	4.18
4689	NYSE	USA	Thu, Nov 19, 2009	4.25	4.26	4.18	4.20
4688	NYSE	USA	Wed, Nov 18, 2009	4.26	4.29	4.25	4.29
4687	NYSE	USA	Tue, Nov 17, 2009	4.23	4.29	4.23	4.29
4686	NYSE	USA	Mon, Nov 16, 2009	4.25	4.28	4.24	4.26
4685	NYSE	USA	Fri, Nov 13, 2009	4.19	4.22	4.15	4.21
4684	NYSE	USA	Thu, Nov 12, 2009	4.27	4.27	4.15	4.15
4683	NYSE	USA	Wed, Nov 11, 2009	4.25	4.25	4.20	4.21
4682	NYSE	USA	Tue, Nov 10, 2009	4.18	4.21	4.17	4.20
4681	NYSE	USA	Mon, Nov 9, 2009	4.15	4.19	4.14	4.19
4680	NYSE	USA	Fri, Nov 6, 2009	4.08	4.10	4.05	4.10
4679	NYSE	USA	Thu, Nov 5, 2009	4.10	4.10	4.04	4.09
4678	NYSE	USA	Wed, Nov 4, 2009	4.09	4.10	4.03	4.03
4677	NYSE	USA	Tue, Nov 3, 2009	3.97	4.07	3.94	4.05
4676	NYSE	USA	Mon, Nov 2, 2009	4.05	4.11	3.99	4.07
4675	NYSE	USA	Fri, Oct 30, 2009	4.15	4.15	4.01	4.05
4674	NYSE	USA	Thu, Oct 29, 2009	4.13	4.15	4.11	4.13
4673	NYSE	USA	Wed, Oct 28, 2009	4.17	4.21	4.05	4.06
4672	NYSE	USA	Tue, Oct 27, 2009	4.25	4.28	4.20	4.20
4671	NYSE	USA	Mon, Oct 26, 2009	4.31	4.35	4.23	4.23
4670	NYSE	USA	Fri, Oct 23, 2009	4.34	4.36	4.27	4.28
4669	NYSE	USA	Thu, Oct 22, 2009	4.30	4.33	4.26	4.33
4668	NYSE	USA	Wed, Oct 21, 2009	4.37	4.39	4.27	4.27
4667	NYSE	USA	Tue, Oct 20, 2009	4.39	4.42	4.34	4.34
4666	NYSE	USA	Mon, Oct 19, 2009	4.35	4.44	4.35	4.38
4665	NYSE	USA	Fri, Oct 16, 2009	4.37	4.39	4.33	4.38
4664	NYSE	USA	Thu, Oct 15, 2009	4.40	4.40	4.35	4.37
4663	NYSE	USA	Wed, Oct 14, 2009	4.32	4.40	4.32	4.37
4662	NYSE	USA	Tue, Oct 13, 2009	4.31	4.32	4.27	4.30
4661	NYSE	USA	Mon, Oct 12, 2009	4.30	4.33	4.29	4.30
4660	NYSE	USA	Fri, Oct 9, 2009	4.24	4.27	4.24	4.26
4659	NYSE	USA	Thu, Oct 8, 2009	4.23	4.29	4.23	4.26
4658	NYSE	USA	Wed, Oct 7, 2009	4.16	4.22	4.16	4.19
4657	NYSE	USA	Tue, Oct 6, 2009	4.15	4.22	4.15	4.19
4656	NYSE	USA	Mon, Oct 5, 2009	4.08	4.15	4.08	4.12
4655	NYSE	USA	Fri, Oct 2, 2009	4.12	4.12	4.09	4.11
4654	NYSE	USA	Thu, Oct 1, 2009	4.25	4.25	4.14	4.18
4653	NYSE	USA	Wed, Sep 30, 2009	4.30	4.30	4.19	4.23
4652	NYSE	USA	Tue, Sep 29, 2009	4.24	4.28	4.23	4.24
4651	NYSE	USA	Mon, Sep 28, 2009	4.20	4.26	4.20	4.26
4650	NYSE	USA	Fri, Sep 25, 2009	4.15	4.20	4.15	4.18
4649	NYSE	USA	Thu, Sep 24, 2009	4.26	4.29	4.18	4.19
4648	NYSE	USA	Wed, Sep 23, 2009	4.31	4.31	4.27	4.27
4647	NYSE	USA	Tue, Sep 22, 2009	4.27	4.28	4.26	4.28
4646	NYSE	USA	Mon, Sep 21, 2009	4.21	4.32	4.21	4.24
4645	NYSE	USA	Fri, Sep 18, 2009	4.34	4.35	4.30	4.34
4644	NYSE	USA	Thu, Sep 17, 2009	4.26	4.35	4.26	4.33
4643	NYSE	USA	Wed, Sep 16, 2009	4.28	4.31	4.26	4.31
4642	NYSE	USA	Tue, Sep 15, 2009	4.16	4.25	4.15	4.23
4641	NYSE	USA	Mon, Sep 14, 2009	4.10	4.17	4.10	4.14
4640	NYSE	USA	Fri, Sep 11, 2009	4.08	4.14	4.08	4.12
4639	NYSE	USA	Thu, Sep 10, 2009	4.01	4.11	4.00	4.09
4638	NYSE	USA	Wed, Sep 9, 2009	3.97	4.03	3.94	4.01
4637	NYSE	USA	Tue, Sep 8, 2009	3.88	3.95	3.88	3.95
4636	NYSE	USA	Fri, Sep 4, 2009	3.83	3.89	3.82	3.88
4635	NYSE	USA	Thu, Sep 3, 2009	3.81	3.85	3.76	3.85
4634	NYSE	USA	Wed, Sep 2, 2009	3.82	3.83	3.79	3.82
4633	NYSE	USA	Tue, Sep 1, 2009	3.88	3.92	3.80	3.81
4632	NYSE	USA	Mon, Aug 31, 2009	3.91	3.93	3.87	3.87
4631	NYSE	USA	Fri, Aug 28, 2009	3.99	4.01	3.94	3.94
4630	NYSE	USA	Thu, Aug 27, 2009	3.96	3.99	3.93	3.96
4629	NYSE	USA	Wed, Aug 26, 2009	3.98	4.01	3.97	3.98
4628	NYSE	USA	Tue, Aug 25, 2009	4.05	4.08	4.02	4.06
4627	NYSE	USA	Mon, Aug 24, 2009	3.99	4.07	3.99	4.02
4626	NYSE	USA	Fri, Aug 21, 2009	3.98	4.02	3.96	3.99
4625	NYSE	USA	Thu, Aug 20, 2009	3.93	3.95	3.90	3.95
4624	NYSE	USA	Wed, Aug 19, 2009	3.88	3.93	3.87	3.91
4623	NYSE	USA	Tue, Aug 18, 2009	3.84	3.92	3.84	3.87
4622	NYSE	USA	Mon, Aug 17, 2009	3.83	3.91	3.83	3.86
4621	NYSE	USA	Fri, Aug 14, 2009	4.00	4.00	3.92	3.94
4620	NYSE	USA	Thu, Aug 13, 2009	4.02	4.02	3.95	4.00
4619	NYSE	USA	Wed, Aug 12, 2009	3.99	4.02	3.95	3.98
4618	NYSE	USA	Tue, Aug 11, 2009	4.03	4.05	3.95	3.98
4617	NYSE	USA	Mon, Aug 10, 2009	4.02	4.07	4.02	4.07
4616	NYSE	USA	Fri, Aug 7, 2009	4.01	4.06	4.01	4.04
4615	NYSE	USA	Thu, Aug 6, 2009	4.00	4.02	3.96	4.00
4614	NYSE	USA	Wed, Aug 5, 2009	4.00	4.02	3.95	3.97
4613	NYSE	USA	Tue, Aug 4, 2009	3.92	4.00	3.92	3.97
4612	NYSE	USA	Mon, Aug 3, 2009	3.93	3.98	3.87	3.97
4611	NYSE	USA	Fri, Jul 31, 2009	3.87	3.89	3.84	3.87
4610	NYSE	USA	Thu, Jul 30, 2009	3.84	3.90	3.84	3.86
4609	NYSE	USA	Wed, Jul 29, 2009	3.82	3.84	3.79	3.84
4608	NYSE	USA	Tue, Jul 28, 2009	3.83	3.85	3.79	3.83
4607	NYSE	USA	Mon, Jul 27, 2009	3.76	3.85	3.76	3.81
4606	NYSE	USA	Fri, Jul 24, 2009	3.67	3.82	3.67	3.82
4605	NYSE	USA	Thu, Jul 23, 2009	3.68	3.77	3.68	3.75
4604	NYSE	USA	Wed, Jul 22, 2009	3.63	3.69	3.62	3.68
4603	NYSE	USA	Tue, Jul 21, 2009	3.67	3.67	3.62	3.64
4602	NYSE	USA	Mon, Jul 20, 2009	3.61	3.64	3.59	3.64
4601	NYSE	USA	Fri, Jul 17, 2009	3.59	3.61	3.57	3.58
4600	NYSE	USA	Thu, Jul 16, 2009	3.52	3.62	3.50	3.59
4599	NYSE	USA	Wed, Jul 15, 2009	3.41	3.53	3.41	3.53
4598	NYSE	USA	Tue, Jul 14, 2009	3.37	3.43	3.37	3.41
4597	NYSE	USA	Mon, Jul 13, 2009	3.35	3.43	3.32	3.39
4596	NYSE	USA	Fri, Jul 10, 2009	3.26	3.34	3.24	3.34
4595	NYSE	USA	Thu, Jul 9, 2009	3.27	3.32	3.27	3.27
4594	NYSE	USA	Wed, Jul 8, 2009	3.30	3.35	3.25	3.25
4593	NYSE	USA	Tue, Jul 7, 2009	3.38	3.39	3.30	3.30
4592	NYSE	USA	Mon, Jul 6, 2009	3.40	3.41	3.37	3.40
4591	NYSE	USA	Thu, Jul 2, 2009	3.50	3.50	3.42	3.43
4590	NYSE	USA	Wed, Jul 1, 2009	3.48	3.52	3.47	3.52
4589	NYSE	USA	Tue, Jun 30, 2009	3.47	3.49	3.43	3.46
4588	NYSE	USA	Mon, Jun 29, 2009	3.45	3.50	3.44	3.50
4587	NYSE	USA	Fri, Jun 26, 2009	3.43	3.47	3.43	3.45
4586	NYSE	USA	Thu, Jun 25, 2009	3.38	3.46	3.37	3.45
4585	NYSE	USA	Wed, Jun 24, 2009	3.43	3.46	3.39	3.39
4584	NYSE	USA	Tue, Jun 23, 2009	3.45	3.46	3.35	3.38
4583	NYSE	USA	Mon, Jun 22, 2009	3.50	3.50	3.42	3.43
4582	NYSE	USA	Fri, Jun 19, 2009	3.52	3.54	3.51	3.53
4581	NYSE	USA	Thu, Jun 18, 2009	3.50	3.54	3.50	3.51
4580	NYSE	USA	Wed, Jun 17, 2009	3.49	3.55	3.48	3.49
4579	NYSE	USA	Tue, Jun 16, 2009	3.63	3.64	3.53	3.54
4578	NYSE	USA	Mon, Jun 15, 2009	3.65	3.65	3.56	3.63
4577	NYSE	USA	Fri, Jun 12, 2009	3.64	3.68	3.64	3.66
4576	NYSE	USA	Thu, Jun 11, 2009	3.63	3.69	3.63	3.64
4575	NYSE	USA	Wed, Jun 10, 2009	3.69	3.69	3.61	3.63
4574	NYSE	USA	Tue, Jun 9, 2009	3.57	3.65	3.57	3.64
4573	NYSE	USA	Mon, Jun 8, 2009	3.62	3.62	3.55	3.58
4572	NYSE	USA	Fri, Jun 5, 2009	3.62	3.66	3.60	3.61
4571	NYSE	USA	Thu, Jun 4, 2009	3.59	3.63	3.55	3.60
4570	NYSE	USA	Wed, Jun 3, 2009	3.60	3.60	3.53	3.59
4569	NYSE	USA	Tue, Jun 2, 2009	3.50	3.62	3.50	3.60
4568	NYSE	USA	Mon, Jun 1, 2009	3.46	3.56	3.46	3.52
4567	NYSE	USA	Fri, May 29, 2009	3.43	3.47	3.42	3.46
4566	NYSE	USA	Thu, May 28, 2009	3.44	3.45	3.37	3.44
4565	NYSE	USA	Wed, May 27, 2009	3.46	3.48	3.39	3.39
4564	NYSE	USA	Tue, May 26, 2009	3.42	3.47	3.35	3.45
4563	NYSE	USA	Fri, May 22, 2009	3.40	3.47	3.40	3.44
4562	NYSE	USA	Thu, May 21, 2009	3.43	3.44	3.37	3.41
4561	NYSE	USA	Wed, May 20, 2009	3.48	3.52	3.46	3.48
4560	NYSE	USA	Tue, May 19, 2009	3.39	3.45	3.38	3.41
4559	NYSE	USA	Mon, May 18, 2009	3.32	3.39	3.32	3.39
4558	NYSE	USA	Fri, May 15, 2009	3.35	3.36	3.30	3.30
4557	NYSE	USA	Thu, May 14, 2009	3.34	3.37	3.32	3.34
4556	NYSE	USA	Wed, May 13, 2009	3.39	3.41	3.33	3.33
4555	NYSE	USA	Tue, May 12, 2009	3.50	3.50	3.40	3.45
4554	NYSE	USA	Mon, May 11, 2009	3.60	3.60	3.47	3.48
4553	NYSE	USA	Fri, May 8, 2009	3.51	3.59	3.51	3.56
4552	NYSE	USA	Thu, May 7, 2009	3.63	3.63	3.50	3.50
4551	NYSE	USA	Wed, May 6, 2009	3.40	3.57	3.40	3.55
4550	NYSE	USA	Tue, May 5, 2009	3.50	3.56	3.49	3.54
4549	NYSE	USA	Mon, May 4, 2009	3.39	3.55	3.39	3.51
4548	NYSE	USA	Fri, May 1, 2009	3.37	3.40	3.37	3.39
4547	NYSE	USA	Thu, Apr 30, 2009	3.44	3.46	3.37	3.39
4546	NYSE	USA	Wed, Apr 29, 2009	3.29	3.42	3.29	3.38
4545	NYSE	USA	Tue, Apr 28, 2009	3.21	3.33	3.20	3.29
4544	NYSE	USA	Mon, Apr 27, 2009	3.21	3.31	3.20	3.29
4543	NYSE	USA	Fri, Apr 24, 2009	3.24	3.30	3.24	3.27
4542	NYSE	USA	Thu, Apr 23, 2009	3.17	3.24	3.17	3.21
4541	NYSE	USA	Wed, Apr 22, 2009	3.16	3.26	3.15	3.15
4540	NYSE	USA	Tue, Apr 21, 2009	3.12	3.21	3.10	3.20
4539	NYSE	USA	Mon, Apr 20, 2009	3.32	3.32	3.12	3.12
4538	NYSE	USA	Fri, Apr 17, 2009	3.28	3.31	3.26	3.30
4537	NYSE	USA	Thu, Apr 16, 2009	3.22	3.29	3.18	3.25
4536	NYSE	USA	Wed, Apr 15, 2009	3.13	3.22	3.13	3.22
4535	NYSE	USA	Tue, Apr 14, 2009	3.16	3.19	3.12	3.13
4534	NYSE	USA	Mon, Apr 13, 2009	3.09	3.19	3.08	3.19
4533	NYSE	USA	Thu, Apr 9, 2009	3.13	3.15	3.00	3.10
4532	NYSE	USA	Wed, Apr 8, 2009	3.01	3.04	2.98	2.99
4531	NYSE	USA	Tue, Apr 7, 2009	3.03	3.05	3.00	3.01
4530	NYSE	USA	Mon, Apr 6, 2009	3.09	3.10	3.03	3.09
4529	NYSE	USA	Fri, Apr 3, 2009	3.04	3.10	3.02	3.08
4528	NYSE	USA	Thu, Apr 2, 2009	3.09	3.13	3.00	3.07
4527	NYSE	USA	Wed, Apr 1, 2009	2.87	2.98	2.86	2.95
4526	NYSE	USA	Tue, Mar 31, 2009	2.89	2.99	2.89	2.92
4525	NYSE	USA	Mon, Mar 30, 2009	2.97	2.97	2.86	2.87
4524	NYSE	USA	Fri, Mar 27, 2009	2.97	3.04	2.84	3.01
4523	NYSE	USA	Thu, Mar 26, 2009	2.97	3.08	2.97	3.04
4522	NYSE	USA	Wed, Mar 25, 2009	3.09	3.09	2.90	2.90
4521	NYSE	USA	Tue, Mar 24, 2009	2.90	3.02	2.90	2.97
4520	NYSE	USA	Mon, Mar 23, 2009	2.91	2.99	2.82	2.99
4519	NYSE	USA	Fri, Mar 20, 2009	2.82	2.82	2.71	2.74
4518	NYSE	USA	Thu, Mar 19, 2009	2.82	2.91	2.77	2.80
4517	NYSE	USA	Wed, Mar 18, 2009	2.80	2.88	2.73	2.82
4516	NYSE	USA	Tue, Mar 17, 2009	2.67	2.78	2.67	2.78
4515	NYSE	USA	Mon, Mar 16, 2009	2.76	2.79	2.67	2.67
4514	NYSE	USA	Fri, Mar 13, 2009	2.81	2.81	2.64	2.74
4513	NYSE	USA	Thu, Mar 12, 2009	2.47	2.71	2.47	2.70
4512	NYSE	USA	Wed, Mar 11, 2009	2.56	2.58	2.49	2.56
4511	NYSE	USA	Tue, Mar 10, 2009	2.33	2.47	2.33	2.47
4510	NYSE	USA	Mon, Mar 9, 2009	2.30	2.42	2.29	2.31
4509	NYSE	USA	Fri, Mar 6, 2009	2.61	2.61	2.29	2.38
4508	NYSE	USA	Thu, Mar 5, 2009	2.40	2.44	2.33	2.40
4507	NYSE	USA	Wed, Mar 4, 2009	2.44	2.51	2.42	2.47
4506	NYSE	USA	Tue, Mar 3, 2009	2.43	2.53	2.36	2.36
4505	NYSE	USA	Mon, Mar 2, 2009	2.55	2.60	2.38	2.47
4504	NYSE	USA	Fri, Feb 27, 2009	2.61	2.70	2.60	2.60
4503	NYSE	USA	Thu, Feb 26, 2009	2.80	2.80	2.69	2.69
4502	NYSE	USA	Wed, Feb 25, 2009	2.70	2.77	2.66	2.71
4501	NYSE	USA	Tue, Feb 24, 2009	2.70	2.73	2.60	2.72
4500	NYSE	USA	Mon, Feb 23, 2009	2.95	2.95	2.60	2.64
4499	NYSE	USA	Fri, Feb 20, 2009	2.75	2.80	2.65	2.76
4498	NYSE	USA	Thu, Feb 19, 2009	2.90	2.98	2.82	2.84
4497	NYSE	USA	Wed, Feb 18, 2009	2.95	2.98	2.87	2.90
4496	NYSE	USA	Tue, Feb 17, 2009	3.03	3.03	2.92	2.94
4495	NYSE	USA	Fri, Feb 13, 2009	3.11	3.13	3.07	3.10
4494	NYSE	USA	Thu, Feb 12, 2009	3.10	3.14	3.04	3.10
4493	NYSE	USA	Wed, Feb 11, 2009	3.12	3.17	3.10	3.16
4492	NYSE	USA	Tue, Feb 10, 2009	3.24	3.24	3.07	3.12
4491	NYSE	USA	Mon, Feb 9, 2009	3.23	3.29	3.22	3.24
4490	NYSE	USA	Fri, Feb 6, 2009	3.14	3.28	3.14	3.26
4489	NYSE	USA	Thu, Feb 5, 2009	3.12	3.19	3.07	3.18
4488	NYSE	USA	Wed, Feb 4, 2009	3.12	3.22	3.12	3.12
4487	NYSE	USA	Tue, Feb 3, 2009	3.12	3.18	3.08	3.15
4486	NYSE	USA	Mon, Feb 2, 2009	2.98	3.15	2.98	3.15
4485	NYSE	USA	Fri, Jan 30, 2009	3.15	3.22	3.12	3.12
4484	NYSE	USA	Thu, Jan 29, 2009	3.25	3.25	3.20	3.21
4483	NYSE	USA	Wed, Jan 28, 2009	3.24	3.29	3.23	3.29
4482	NYSE	USA	Tue, Jan 27, 2009	3.28	3.28	3.22	3.27
4481	NYSE	USA	Mon, Jan 26, 2009	3.22	3.28	3.18	3.25
4480	NYSE	USA	Fri, Jan 23, 2009	3.09	3.23	3.06	3.23
4479	NYSE	USA	Thu, Jan 22, 2009	3.22	3.22	3.08	3.15
4478	NYSE	USA	Wed, Jan 21, 2009	3.14	3.21	3.10	3.21
4477	NYSE	USA	Tue, Jan 20, 2009	3.20	3.20	3.08	3.09
4476	NYSE	USA	Fri, Jan 16, 2009	3.23	3.32	3.16	3.24
4475	NYSE	USA	Thu, Jan 15, 2009	3.23	3.28	3.13	3.22
4474	NYSE	USA	Wed, Jan 14, 2009	3.36	3.37	3.24	3.28
4473	NYSE	USA	Tue, Jan 13, 2009	3.39	3.46	3.36	3.41
4472	NYSE	USA	Mon, Jan 12, 2009	3.50	3.50	3.40	3.44
4471	NYSE	USA	Fri, Jan 9, 2009	3.53	3.62	3.41	3.48
4470	NYSE	USA	Thu, Jan 8, 2009	3.68	3.68	3.50	3.54
4469	NYSE	USA	Wed, Jan 7, 2009	3.65	3.70	3.56	3.59
4468	NYSE	USA	Tue, Jan 6, 2009	3.70	3.71	3.62	3.65
4467	NYSE	USA	Mon, Jan 5, 2009	3.73	3.73	3.54	3.60
4466	NYSE	USA	Fri, Jan 2, 2009	3.49	3.64	3.38	3.61
4465	NYSE	USA	Wed, Dec 31, 2008	3.28	3.50	3.28	3.50
4464	NYSE	USA	Tue, Dec 30, 2008	3.26	3.34	3.25	3.34
4463	NYSE	USA	Mon, Dec 29, 2008	3.15	3.28	3.15	3.26
4462	NYSE	USA	Fri, Dec 26, 2008	3.19	3.44	3.19	3.27
4461	NYSE	USA	Wed, Dec 24, 2008	3.22	3.23	3.17	3.19
4460	NYSE	USA	Tue, Dec 23, 2008	3.20	3.23	3.14	3.16
4459	NYSE	USA	Mon, Dec 22, 2008	3.21	3.23	3.15	3.15
4458	NYSE	USA	Fri, Dec 19, 2008	3.14	3.24	3.14	3.21
4457	NYSE	USA	Thu, Dec 18, 2008	3.16	3.21	3.10	3.14
4456	NYSE	USA	Wed, Dec 17, 2008	3.08	3.19	3.08	3.17
4455	NYSE	USA	Tue, Dec 16, 2008	3.03	3.16	3.02	3.16
4454	NYSE	USA	Mon, Dec 15, 2008	3.05	3.08	2.96	3.04
4453	NYSE	USA	Fri, Dec 12, 2008	3.04	3.06	2.96	3.06
4452	NYSE	USA	Thu, Dec 11, 2008	3.06	3.18	3.02	3.03
4451	NYSE	USA	Wed, Dec 10, 2008	3.08	3.13	2.99	3.13
4450	NYSE	USA	Tue, Dec 9, 2008	3.06	3.22	3.03	3.08
4449	NYSE	USA	Mon, Dec 8, 2008	3.10	3.21	3.10	3.15
4448	NYSE	USA	Fri, Dec 5, 2008	2.88	3.05	2.82	3.05
4447	NYSE	USA	Thu, Dec 4, 2008	2.94	3.06	2.91	2.93
4446	NYSE	USA	Wed, Dec 3, 2008	2.87	3.07	2.82	3.04
4445	NYSE	USA	Tue, Dec 2, 2008	2.85	2.99	2.80	2.99
4444	NYSE	USA	Mon, Dec 1, 2008	3.00	3.00	2.86	2.86
4443	NYSE	USA	Fri, Nov 28, 2008	2.90	3.14	2.90	3.12
4442	NYSE	USA	Wed, Nov 26, 2008	2.87	3.10	2.75	3.05
4441	NYSE	USA	Tue, Nov 25, 2008	2.93	3.04	2.87	2.95
4440	NYSE	USA	Mon, Nov 24, 2008	2.75	3.04	2.65	3.00
4439	NYSE	USA	Fri, Nov 21, 2008	2.63	2.72	2.55	2.72
4438	NYSE	USA	Thu, Nov 20, 2008	2.78	2.89	2.61	2.61
4437	NYSE	USA	Wed, Nov 19, 2008	3.10	3.14	2.91	2.91
4436	NYSE	USA	Tue, Nov 18, 2008	3.18	3.26	3.10	3.18
4435	NYSE	USA	Mon, Nov 17, 2008	3.23	3.33	3.22	3.22
4434	NYSE	USA	Fri, Nov 14, 2008	3.37	3.49	3.31	3.40
4433	NYSE	USA	Thu, Nov 13, 2008	3.19	3.46	3.16	3.46
4432	NYSE	USA	Wed, Nov 12, 2008	3.53	3.53	3.26	3.27
4431	NYSE	USA	Tue, Nov 11, 2008	3.47	3.54	3.44	3.47
4430	NYSE	USA	Mon, Nov 10, 2008	3.72	3.76	3.57	3.61
4429	NYSE	USA	Fri, Nov 7, 2008	3.66	3.70	3.56	3.68
4428	NYSE	USA	Thu, Nov 6, 2008	3.82	3.82	3.58	3.63
4427	NYSE	USA	Wed, Nov 5, 2008	3.95	3.95	3.79	3.82
4426	NYSE	USA	Tue, Nov 4, 2008	4.08	4.08	3.91	4.02
4425	NYSE	USA	Mon, Nov 3, 2008	3.86	3.94	3.80	3.87
4424	NYSE	USA	Fri, Oct 31, 2008	3.77	3.89	3.76	3.86
4423	NYSE	USA	Thu, Oct 30, 2008	3.75	3.80	3.70	3.80
4422	NYSE	USA	Wed, Oct 29, 2008	3.62	3.79	3.62	3.69
4421	NYSE	USA	Tue, Oct 28, 2008	3.40	3.72	3.33	3.72
4420	NYSE	USA	Mon, Oct 27, 2008	3.26	3.46	3.26	3.39
4419	NYSE	USA	Fri, Oct 24, 2008	3.33	3.46	3.11	3.38
4418	NYSE	USA	Thu, Oct 23, 2008	3.66	3.70	3.44	3.58
4417	NYSE	USA	Wed, Oct 22, 2008	3.60	3.72	3.53	3.62
4416	NYSE	USA	Tue, Oct 21, 2008	3.77	3.90	3.76	3.82
4415	NYSE	USA	Mon, Oct 20, 2008	3.79	3.92	3.75	3.91
4414	NYSE	USA	Fri, Oct 17, 2008	3.63	3.79	3.44	3.74
4413	NYSE	USA	Thu, Oct 16, 2008	3.52	3.70	3.26	3.70
4412	NYSE	USA	Wed, Oct 15, 2008	3.76	3.80	3.51	3.53
4411	NYSE	USA	Tue, Oct 14, 2008	4.17	4.18	3.79	3.93
4410	NYSE	USA	Mon, Oct 13, 2008	6.50	6.50	3.58	3.94
4409	NYSE	USA	Fri, Oct 10, 2008	2.51	3.86	2.36	3.58
4408	NYSE	USA	Thu, Oct 9, 2008	3.59	3.82	3.30	3.51
4407	NYSE	USA	Wed, Oct 8, 2008	2.96	3.78	2.96	3.78
4406	NYSE	USA	Tue, Oct 7, 2008	4.02	4.14	3.77	3.77
4405	NYSE	USA	Mon, Oct 6, 2008	4.10	4.18	3.84	4.09
4404	NYSE	USA	Fri, Oct 3, 2008	4.51	4.58	4.36	4.41
4403	NYSE	USA	Thu, Oct 2, 2008	4.52	4.58	4.42	4.43
4402	NYSE	USA	Wed, Oct 1, 2008	4.52	4.60	4.46	4.60
4401	NYSE	USA	Tue, Sep 30, 2008	4.47	4.59	4.46	4.51
4400	NYSE	USA	Mon, Sep 29, 2008	4.81	4.83	4.40	4.45
4399	NYSE	USA	Fri, Sep 26, 2008	4.51	4.91	4.51	4.91
4398	NYSE	USA	Thu, Sep 25, 2008	4.82	4.99	4.81	4.93
4397	NYSE	USA	Wed, Sep 24, 2008	4.80	4.90	4.79	4.90
4396	NYSE	USA	Tue, Sep 23, 2008	4.98	5.06	4.79	4.90
4395	NYSE	USA	Mon, Sep 22, 2008	5.10	5.18	4.98	5.02
4394	NYSE	USA	Fri, Sep 19, 2008	5.01	5.35	5.01	5.27
4393	NYSE	USA	Thu, Sep 18, 2008	4.36	4.95	4.28	4.91
4392	NYSE	USA	Wed, Sep 17, 2008	4.75	4.99	4.73	4.81
4391	NYSE	USA	Tue, Sep 16, 2008	4.98	5.04	4.61	5.00
4390	NYSE	USA	Mon, Sep 15, 2008	5.35	5.38	5.03	5.05
4389	NYSE	USA	Fri, Sep 12, 2008	5.33	5.37	5.30	5.33
4388	NYSE	USA	Thu, Sep 11, 2008	5.24	5.40	5.24	5.40
4387	NYSE	USA	Wed, Sep 10, 2008	5.39	5.43	5.35	5.41
4386	NYSE	USA	Tue, Sep 9, 2008	5.52	5.52	5.33	5.38
4385	NYSE	USA	Mon, Sep 8, 2008	5.62	5.67	5.46	5.53
4384	NYSE	USA	Fri, Sep 5, 2008	5.43	5.48	5.37	5.48
4383	NYSE	USA	Thu, Sep 4, 2008	5.57	5.58	5.47	5.49
4382	NYSE	USA	Wed, Sep 3, 2008	5.62	5.66	5.60	5.66
4381	NYSE	USA	Tue, Sep 2, 2008	5.68	5.70	5.61	5.64
4380	NYSE	USA	Fri, Aug 29, 2008	5.65	5.65	5.61	5.63
4379	NYSE	USA	Thu, Aug 28, 2008	5.60	5.64	5.59	5.64
4378	NYSE	USA	Wed, Aug 27, 2008	5.62	5.63	5.53	5.58
4377	NYSE	USA	Tue, Aug 26, 2008	5.68	5.72	5.64	5.70
4376	NYSE	USA	Mon, Aug 25, 2008	5.80	5.80	5.67	5.72
4375	NYSE	USA	Fri, Aug 22, 2008	5.68	5.80	5.68	5.80
4374	NYSE	USA	Thu, Aug 21, 2008	5.68	5.71	5.62	5.68
4373	NYSE	USA	Wed, Aug 20, 2008	5.75	5.75	5.64	5.70
4372	NYSE	USA	Tue, Aug 19, 2008	5.73	5.75	5.65	5.75
4371	NYSE	USA	Mon, Aug 18, 2008	5.96	5.96	5.75	5.79
4370	NYSE	USA	Fri, Aug 15, 2008	5.89	5.92	5.86	5.88
4369	NYSE	USA	Thu, Aug 14, 2008	5.78	5.89	5.78	5.86
4368	NYSE	USA	Wed, Aug 13, 2008	5.85	5.87	5.78	5.84
4367	NYSE	USA	Tue, Aug 12, 2008	5.93	5.97	5.89	5.91
4366	NYSE	USA	Mon, Aug 11, 2008	5.89	5.99	5.88	5.98
4365	NYSE	USA	Fri, Aug 8, 2008	5.79	5.92	5.75	5.92
4364	NYSE	USA	Thu, Aug 7, 2008	5.85	5.85	5.73	5.77
4363	NYSE	USA	Wed, Aug 6, 2008	5.86	5.89	5.82	5.88
4362	NYSE	USA	Tue, Aug 5, 2008	5.80	5.85	5.76	5.85
4361	NYSE	USA	Mon, Aug 4, 2008	5.75	5.75	5.69	5.75
4360	NYSE	USA	Fri, Aug 1, 2008	5.77	5.82	5.70	5.76
4359	NYSE	USA	Thu, Jul 31, 2008	5.79	5.85	5.75	5.78
4358	NYSE	USA	Wed, Jul 30, 2008	5.73	5.85	5.72	5.85
4357	NYSE	USA	Tue, Jul 29, 2008	5.64	5.75	5.57	5.74
4356	NYSE	USA	Mon, Jul 28, 2008	5.68	5.72	5.57	5.61
4355	NYSE	USA	Fri, Jul 25, 2008	5.71	5.73	5.65	5.71
4354	NYSE	USA	Thu, Jul 24, 2008	5.82	5.84	5.65	5.67
4353	NYSE	USA	Wed, Jul 23, 2008	5.79	5.85	5.75	5.85
4352	NYSE	USA	Tue, Jul 22, 2008	5.59	5.75	5.55	5.75
4351	NYSE	USA	Mon, Jul 21, 2008	5.61	5.72	5.61	5.64
4350	NYSE	USA	Fri, Jul 18, 2008	5.59	5.66	5.59	5.64
4349	NYSE	USA	Thu, Jul 17, 2008	5.41	5.63	5.41	5.58
4348	NYSE	USA	Wed, Jul 16, 2008	5.19	5.42	5.19	5.39
4347	NYSE	USA	Tue, Jul 15, 2008	5.30	5.32	5.14	5.24
4346	NYSE	USA	Mon, Jul 14, 2008	5.55	5.56	5.36	5.40
4345	NYSE	USA	Fri, Jul 11, 2008	5.54	5.54	5.40	5.43
4344	NYSE	USA	Thu, Jul 10, 2008	5.62	5.63	5.53	5.62
4343	NYSE	USA	Wed, Jul 9, 2008	5.75	5.76	5.60	5.65
4342	NYSE	USA	Tue, Jul 8, 2008	5.60	5.73	5.57	5.73
4341	NYSE	USA	Mon, Jul 7, 2008	5.74	5.76	5.58	5.66
4340	NYSE	USA	Thu, Jul 3, 2008	5.79	5.80	5.71	5.72
4339	NYSE	USA	Wed, Jul 2, 2008	5.86	5.97	5.77	5.78
4338	NYSE	USA	Tue, Jul 1, 2008	5.82	5.89	5.76	5.86
4337	NYSE	USA	Mon, Jun 30, 2008	5.88	5.93	5.85	5.87
4336	NYSE	USA	Fri, Jun 27, 2008	5.96	5.98	5.86	5.89
4335	NYSE	USA	Thu, Jun 26, 2008	6.15	6.15	5.93	5.96
4334	NYSE	USA	Wed, Jun 25, 2008	6.15	6.19	6.12	6.13
4333	NYSE	USA	Tue, Jun 24, 2008	6.16	6.20	6.11	6.13
4332	NYSE	USA	Mon, Jun 23, 2008	6.28	6.28	6.17	6.22
4331	NYSE	USA	Fri, Jun 20, 2008	6.30	6.31	6.21	6.24
4330	NYSE	USA	Thu, Jun 19, 2008	6.27	6.34	6.26	6.34
4329	NYSE	USA	Wed, Jun 18, 2008	6.32	6.33	6.27	6.30
4328	NYSE	USA	Tue, Jun 17, 2008	6.38	6.41	6.33	6.37
4327	NYSE	USA	Mon, Jun 16, 2008	6.40	6.43	6.32	6.32
4326	NYSE	USA	Fri, Jun 13, 2008	6.25	6.36	6.25	6.36
4325	NYSE	USA	Thu, Jun 12, 2008	6.29	6.34	6.22	6.23
4324	NYSE	USA	Wed, Jun 11, 2008	6.39	6.39	6.25	6.25
4323	NYSE	USA	Tue, Jun 10, 2008	6.31	6.40	6.31	6.36
4322	NYSE	USA	Mon, Jun 9, 2008	6.40	6.47	6.35	6.38
4321	NYSE	USA	Fri, Jun 6, 2008	6.57	6.59	6.42	6.45
4320	NYSE	USA	Thu, Jun 5, 2008	6.49	6.61	6.49	6.61
4319	NYSE	USA	Wed, Jun 4, 2008	6.48	6.54	6.45	6.46
4318	NYSE	USA	Tue, Jun 3, 2008	6.53	6.56	6.45	6.52
4317	NYSE	USA	Mon, Jun 2, 2008	6.55	6.59	6.49	6.52
4316	NYSE	USA	Fri, May 30, 2008	6.55	6.59	6.54	6.57
4315	NYSE	USA	Thu, May 29, 2008	6.47	6.53	6.47	6.51
4314	NYSE	USA	Wed, May 28, 2008	6.57	6.57	6.45	6.49
4313	NYSE	USA	Tue, May 27, 2008	6.61	6.65	6.59	6.63
4312	NYSE	USA	Fri, May 23, 2008	6.68	6.68	6.59	6.61
4311	NYSE	USA	Thu, May 22, 2008	6.64	6.74	6.64	6.71
4310	NYSE	USA	Wed, May 21, 2008	6.77	6.83	6.67	6.67
4309	NYSE	USA	Tue, May 20, 2008	6.82	6.86	6.76	6.77
4308	NYSE	USA	Mon, May 19, 2008	6.83	6.92	6.82	6.86
4307	NYSE	USA	Fri, May 16, 2008	6.84	6.88	6.82	6.86
4306	NYSE	USA	Thu, May 15, 2008	6.75	6.86	6.75	6.86
4305	NYSE	USA	Wed, May 14, 2008	6.71	6.85	6.71	6.77
4304	NYSE	USA	Tue, May 13, 2008	6.74	6.77	6.70	6.70
4303	NYSE	USA	Mon, May 12, 2008	6.70	6.77	6.69	6.76
4302	NYSE	USA	Fri, May 9, 2008	6.67	6.74	6.66	6.72
4301	NYSE	USA	Thu, May 8, 2008	6.71	6.75	6.66	6.69
4300	NYSE	USA	Wed, May 7, 2008	6.80	6.84	6.68	6.68
4299	NYSE	USA	Tue, May 6, 2008	6.82	6.83	6.74	6.81
4298	NYSE	USA	Mon, May 5, 2008	6.80	6.84	6.78	6.83
4297	NYSE	USA	Fri, May 2, 2008	6.83	6.85	6.76	6.82
4296	NYSE	USA	Thu, May 1, 2008	6.70	6.80	6.69	6.76
4295	NYSE	USA	Wed, Apr 30, 2008	6.68	6.78	6.68	6.74
4294	NYSE	USA	Tue, Apr 29, 2008	6.68	6.75	6.66	6.75
4293	NYSE	USA	Mon, Apr 28, 2008	6.68	6.72	6.66	6.68
4292	NYSE	USA	Fri, Apr 25, 2008	6.67	6.70	6.60	6.67
4291	NYSE	USA	Thu, Apr 24, 2008	6.58	6.69	6.57	6.64
4290	NYSE	USA	Wed, Apr 23, 2008	6.61	6.65	6.56	6.63
4289	NYSE	USA	Tue, Apr 22, 2008	6.62	6.63	6.57	6.59
4288	NYSE	USA	Mon, Apr 21, 2008	6.64	6.67	6.61	6.65
4287	NYSE	USA	Fri, Apr 18, 2008	6.62	6.68	6.61	6.67
4286	NYSE	USA	Thu, Apr 17, 2008	6.47	6.54	6.47	6.54
4285	NYSE	USA	Wed, Apr 16, 2008	6.44	6.50	6.39	6.50
4284	NYSE	USA	Tue, Apr 15, 2008	6.39	6.42	6.34	6.35
4283	NYSE	USA	Mon, Apr 14, 2008	6.40	6.44	6.39	6.39
4282	NYSE	USA	Fri, Apr 11, 2008	6.56	6.56	6.40	6.43
4281	NYSE	USA	Thu, Apr 10, 2008	6.52	6.61	6.52	6.57
4280	NYSE	USA	Wed, Apr 9, 2008	6.65	6.65	6.52	6.55
4279	NYSE	USA	Tue, Apr 8, 2008	6.61	6.67	6.58	6.60
4278	NYSE	USA	Mon, Apr 7, 2008	6.71	6.74	6.63	6.66
4277	NYSE	USA	Fri, Apr 4, 2008	6.65	6.70	6.62	6.63
4276	NYSE	USA	Thu, Apr 3, 2008	6.60	6.66	6.56	6.65
4275	NYSE	USA	Wed, Apr 2, 2008	6.57	6.68	6.57	6.62
4274	NYSE	USA	Tue, Apr 1, 2008	6.44	6.57	6.43	6.57
4273	NYSE	USA	Mon, Mar 31, 2008	6.39	6.43	6.38	6.39
4272	NYSE	USA	Fri, Mar 28, 2008	6.49	6.53	6.37	6.40
4271	NYSE	USA	Thu, Mar 27, 2008	6.51	6.57	6.43	6.43
4270	NYSE	USA	Wed, Mar 26, 2008	6.50	6.54	6.47	6.49
4269	NYSE	USA	Tue, Mar 25, 2008	6.45	6.54	6.44	6.53
4268	NYSE	USA	Mon, Mar 24, 2008	6.38	6.50	6.36	6.47
4267	NYSE	USA	Thu, Mar 20, 2008	6.19	6.34	6.17	6.33
4266	NYSE	USA	Wed, Mar 19, 2008	6.43	6.51	6.17	6.17
4265	NYSE	USA	Tue, Mar 18, 2008	6.26	6.40	6.26	6.39
4264	NYSE	USA	Mon, Mar 17, 2008	6.29	6.32	6.12	6.17
4263	NYSE	USA	Fri, Mar 14, 2008	6.42	6.45	6.22	6.33
4262	NYSE	USA	Thu, Mar 13, 2008	6.18	6.40	6.17	6.37
4261	NYSE	USA	Wed, Mar 12, 2008	6.35	6.44	6.29	6.29
4260	NYSE	USA	Tue, Mar 11, 2008	6.25	6.34	6.18	6.33
4259	NYSE	USA	Mon, Mar 10, 2008	6.40	6.40	6.16	6.18
4258	NYSE	USA	Fri, Mar 7, 2008	6.40	6.50	6.32	6.39
4257	NYSE	USA	Thu, Mar 6, 2008	6.59	6.63	6.51	6.53
4256	NYSE	USA	Wed, Mar 5, 2008	6.60	6.68	6.58	6.67
4255	NYSE	USA	Tue, Mar 4, 2008	6.59	6.65	6.48	6.65
4254	NYSE	USA	Mon, Mar 3, 2008	6.61	6.67	6.57	6.62
4253	NYSE	USA	Fri, Feb 29, 2008	6.80	6.80	6.61	6.65
4252	NYSE	USA	Thu, Feb 28, 2008	6.83	6.85	6.80	6.81
4251	NYSE	USA	Wed, Feb 27, 2008	7.00	7.00	6.72	6.82
4250	NYSE	USA	Tue, Feb 26, 2008	6.90	7.02	6.90	7.01
4249	NYSE	USA	Mon, Feb 25, 2008	6.87	7.01	6.87	6.98
4248	NYSE	USA	Fri, Feb 22, 2008	6.89	6.95	6.81	6.91
4247	NYSE	USA	Thu, Feb 21, 2008	7.02	7.03	6.87	6.87
4246	NYSE	USA	Wed, Feb 20, 2008	6.79	6.97	6.79	6.96
4245	NYSE	USA	Tue, Feb 19, 2008	7.03	7.03	6.84	6.90
4244	NYSE	USA	Fri, Feb 15, 2008	6.93	6.94	6.81	6.90
4243	NYSE	USA	Thu, Feb 14, 2008	7.05	7.06	6.92	6.98
4242	NYSE	USA	Wed, Feb 13, 2008	7.09	7.12	7.00	7.06
4241	NYSE	USA	Tue, Feb 12, 2008	6.98	7.04	6.94	7.01
4240	NYSE	USA	Mon, Feb 11, 2008	6.86	6.91	6.80	6.91
4239	NYSE	USA	Fri, Feb 8, 2008	6.75	6.87	6.75	6.87
4238	NYSE	USA	Thu, Feb 7, 2008	6.72	6.83	6.66	6.82
4237	NYSE	USA	Wed, Feb 6, 2008	6.80	6.83	6.71	6.72
4236	NYSE	USA	Tue, Feb 5, 2008	6.82	6.82	6.73	6.74
4235	NYSE	USA	Mon, Feb 4, 2008	6.94	6.95	6.86	6.91
4234	NYSE	USA	Fri, Feb 1, 2008	6.84	6.94	6.84	6.94
4233	NYSE	USA	Thu, Jan 31, 2008	6.67	6.88	6.60	6.83
4232	NYSE	USA	Wed, Jan 30, 2008	6.68	6.85	6.68	6.73
4231	NYSE	USA	Tue, Jan 29, 2008	6.71	6.76	6.64	6.75
4230	NYSE	USA	Mon, Jan 28, 2008	6.56	6.64	6.50	6.64
4229	NYSE	USA	Fri, Jan 25, 2008	6.67	6.67	6.50	6.53
4228	NYSE	USA	Thu, Jan 24, 2008	6.44	6.56	6.44	6.56
4227	NYSE	USA	Wed, Jan 23, 2008	6.17	6.48	6.14	6.42
4226	NYSE	USA	Tue, Jan 22, 2008	5.99	6.31	5.81	6.29
4225	NYSE	USA	Fri, Jan 18, 2008	6.54	6.58	6.36	6.38
4224	NYSE	USA	Thu, Jan 17, 2008	6.83	6.83	6.46	6.54
4223	NYSE	USA	Wed, Jan 16, 2008	6.65	6.78	6.65	6.73
4222	NYSE	USA	Tue, Jan 15, 2008	6.84	6.84	6.72	6.75
4221	NYSE	USA	Mon, Jan 14, 2008	6.83	6.90	6.83	6.89
4220	NYSE	USA	Fri, Jan 11, 2008	6.84	6.85	6.77	6.81
4219	NYSE	USA	Thu, Jan 10, 2008	6.75	6.87	6.72	6.86
4218	NYSE	USA	Wed, Jan 9, 2008	6.71	6.80	6.61	6.79
4217	NYSE	USA	Tue, Jan 8, 2008	6.85	6.89	6.74	6.74
4216	NYSE	USA	Mon, Jan 7, 2008	6.85	6.88	6.75	6.82
4215	NYSE	USA	Fri, Jan 4, 2008	6.94	6.94	6.81	6.83
4214	NYSE	USA	Thu, Jan 3, 2008	6.98	7.01	6.94	6.99
4213	NYSE	USA	Wed, Jan 2, 2008	7.09	7.10	6.89	6.96
4212	NYSE	USA	Mon, Dec 31, 2007	7.01	7.05	6.95	7.05
4211	NYSE	USA	Fri, Dec 28, 2007	7.09	7.11	6.96	7.01
4210	NYSE	USA	Thu, Dec 27, 2007	7.13	7.15	6.97	7.00
4209	NYSE	USA	Wed, Dec 26, 2007	7.20	7.20	7.09	7.15
4208	NYSE	USA	Mon, Dec 24, 2007	7.09	7.19	7.09	7.17
4207	NYSE	USA	Fri, Dec 21, 2007	6.90	7.04	6.90	7.01
4206	NYSE	USA	Thu, Dec 20, 2007	6.97	6.98	6.85	6.85
4205	NYSE	USA	Wed, Dec 19, 2007	6.97	7.05	6.94	6.95
4204	NYSE	USA	Tue, Dec 18, 2007	7.00	7.06	6.90	6.97
4203	NYSE	USA	Mon, Dec 17, 2007	7.00	7.03	6.95	6.98
4202	NYSE	USA	Fri, Dec 14, 2007	7.08	7.13	7.02	7.02
4201	NYSE	USA	Thu, Dec 13, 2007	7.06	7.19	7.01	7.10
4200	NYSE	USA	Wed, Dec 12, 2007	7.26	7.26	7.09	7.14
4199	NYSE	USA	Tue, Dec 11, 2007	7.31	7.37	7.10	7.12
4198	NYSE	USA	Mon, Dec 10, 2007	7.26	7.35	7.26	7.31
4197	NYSE	USA	Fri, Dec 7, 2007	7.26	7.30	7.23	7.27
4196	NYSE	USA	Thu, Dec 6, 2007	7.08	7.23	7.07	7.22
4195	NYSE	USA	Wed, Dec 5, 2007	7.06	7.16	7.06	7.14
4194	NYSE	USA	Tue, Dec 4, 2007	7.00	7.10	6.98	7.10
4193	NYSE	USA	Mon, Dec 3, 2007	7.05	7.12	7.05	7.09
4192	NYSE	USA	Fri, Nov 30, 2007	7.19	7.19	7.10	7.12
4191	NYSE	USA	Thu, Nov 29, 2007	7.15	7.15	6.83	7.09
4190	NYSE	USA	Wed, Nov 28, 2007	6.81	7.10	6.81	7.08
4189	NYSE	USA	Tue, Nov 27, 2007	6.93	6.93	6.77	6.83
4188	NYSE	USA	Mon, Nov 26, 2007	6.90	6.97	6.80	6.82
4187	NYSE	USA	Fri, Nov 23, 2007	6.94	6.99	6.81	6.96
4186	NYSE	USA	Wed, Nov 21, 2007	6.84	6.91	6.74	6.79
4185	NYSE	USA	Tue, Nov 20, 2007	7.15	7.15	6.91	7.00
4184	NYSE	USA	Mon, Nov 19, 2007	7.10	7.17	7.01	7.04
4183	NYSE	USA	Fri, Nov 16, 2007	7.24	7.28	7.15	7.21
4182	NYSE	USA	Thu, Nov 15, 2007	7.35	7.35	7.21	7.24
4181	NYSE	USA	Wed, Nov 14, 2007	7.36	7.49	7.35	7.35
4180	NYSE	USA	Tue, Nov 13, 2007	7.16	7.54	7.16	7.41
4179	NYSE	USA	Mon, Nov 12, 2007	7.42	7.42	7.17	7.19
4178	NYSE	USA	Fri, Nov 9, 2007	7.52	7.52	7.29	7.32
4177	NYSE	USA	Thu, Nov 8, 2007	7.79	7.79	7.35	7.53
4176	NYSE	USA	Wed, Nov 7, 2007	7.69	7.76	7.40	7.40
4175	NYSE	USA	Tue, Nov 6, 2007	8.25	8.25	8.12	8.23
4174	NYSE	USA	Mon, Nov 5, 2007	8.26	8.26	8.14	8.15
4173	NYSE	USA	Fri, Nov 2, 2007	8.24	8.28	8.20	8.27
4172	NYSE	USA	Thu, Nov 1, 2007	8.27	8.27	8.17	8.20
4171	NYSE	USA	Wed, Oct 31, 2007	8.15	8.32	8.15	8.31
4170	NYSE	USA	Tue, Oct 30, 2007	8.11	8.19	8.08	8.15
4169	NYSE	USA	Mon, Oct 29, 2007	8.12	8.21	8.12	8.15
4168	NYSE	USA	Fri, Oct 26, 2007	8.16	8.17	8.09	8.12
4167	NYSE	USA	Thu, Oct 25, 2007	8.07	8.11	8.01	8.10
4166	NYSE	USA	Wed, Oct 24, 2007	8.02	8.12	7.97	8.10
4165	NYSE	USA	Tue, Oct 23, 2007	8.04	8.12	8.00	8.10
4164	NYSE	USA	Mon, Oct 22, 2007	7.95	8.00	7.86	7.97
4163	NYSE	USA	Fri, Oct 19, 2007	8.15	8.18	8.05	8.05
4162	NYSE	USA	Thu, Oct 18, 2007	8.22	8.24	8.17	8.20
4161	NYSE	USA	Wed, Oct 17, 2007	8.29	8.34	8.22	8.25
4160	NYSE	USA	Tue, Oct 16, 2007	8.31	8.32	8.22	8.28
4159	NYSE	USA	Mon, Oct 15, 2007	8.37	8.40	8.31	8.35
4158	NYSE	USA	Fri, Oct 12, 2007	8.36	8.40	8.31	8.36
4157	NYSE	USA	Thu, Oct 11, 2007	8.36	8.45	8.33	8.35
4156	NYSE	USA	Wed, Oct 10, 2007	8.34	8.38	8.33	8.35
4155	NYSE	USA	Tue, Oct 9, 2007	8.36	8.38	8.30	8.37
4154	NYSE	USA	Mon, Oct 8, 2007	8.28	8.37	8.28	8.35
4153	NYSE	USA	Fri, Oct 5, 2007	8.31	8.37	8.31	8.33
4152	NYSE	USA	Thu, Oct 4, 2007	8.26	8.31	8.26	8.30
4151	NYSE	USA	Wed, Oct 3, 2007	8.27	8.33	8.26	8.26
4150	NYSE	USA	Tue, Oct 2, 2007	8.36	8.36	8.25	8.30
4149	NYSE	USA	Mon, Oct 1, 2007	8.24	8.29	8.22	8.26
4148	NYSE	USA	Fri, Sep 28, 2007	8.24	8.26	8.20	8.22
4147	NYSE	USA	Thu, Sep 27, 2007	8.23	8.29	8.23	8.23
4146	NYSE	USA	Wed, Sep 26, 2007	8.22	8.26	8.21	8.24
4145	NYSE	USA	Tue, Sep 25, 2007	8.19	8.22	8.14	8.19
4144	NYSE	USA	Mon, Sep 24, 2007	8.15	8.30	8.15	8.22
4143	NYSE	USA	Fri, Sep 21, 2007	8.25	8.30	8.21	8.30
4142	NYSE	USA	Thu, Sep 20, 2007	8.29	8.30	8.20	8.27
4141	NYSE	USA	Wed, Sep 19, 2007	8.30	8.40	8.29	8.29
4140	NYSE	USA	Tue, Sep 18, 2007	8.07	8.28	8.07	8.25
4139	NYSE	USA	Mon, Sep 17, 2007	8.10	8.17	8.06	8.06
4138	NYSE	USA	Fri, Sep 14, 2007	8.13	8.17	8.09	8.16
4137	NYSE	USA	Thu, Sep 13, 2007	8.15	8.23	8.15	8.18
4136	NYSE	USA	Wed, Sep 12, 2007	8.06	8.20	8.06	8.17
4135	NYSE	USA	Tue, Sep 11, 2007	8.05	8.14	8.04	8.11
4134	NYSE	USA	Mon, Sep 10, 2007	8.07	8.12	8.03	8.06
4133	NYSE	USA	Fri, Sep 7, 2007	8.06	8.18	8.05	8.06
4132	NYSE	USA	Thu, Sep 6, 2007	8.17	8.25	8.17	8.20
4131	NYSE	USA	Wed, Sep 5, 2007	8.29	8.30	8.16	8.19
4130	NYSE	USA	Tue, Sep 4, 2007	8.24	8.35	8.24	8.30
4129	NYSE	USA	Fri, Aug 31, 2007	8.18	8.34	8.18	8.28
4128	NYSE	USA	Thu, Aug 30, 2007	8.12	8.23	8.12	8.19
4127	NYSE	USA	Wed, Aug 29, 2007	8.05	8.24	8.05	8.22
4126	NYSE	USA	Tue, Aug 28, 2007	8.17	8.23	8.07	8.07
4125	NYSE	USA	Mon, Aug 27, 2007	8.20	8.30	8.18	8.19
4124	NYSE	USA	Fri, Aug 24, 2007	8.21	8.33	8.16	8.30
4123	NYSE	USA	Thu, Aug 23, 2007	8.33	8.33	8.22	8.22
4122	NYSE	USA	Wed, Aug 22, 2007	8.22	8.30	8.18	8.29
4121	NYSE	USA	Tue, Aug 21, 2007	8.03	8.24	7.98	8.21
4120	NYSE	USA	Mon, Aug 20, 2007	7.98	8.06	7.87	8.03
4119	NYSE	USA	Fri, Aug 17, 2007	7.50	8.02	7.50	7.84
4118	NYSE	USA	Thu, Aug 16, 2007	7.21	7.44	6.85	7.33
4117	NYSE	USA	Wed, Aug 15, 2007	7.89	7.90	7.51	7.58
4116	NYSE	USA	Tue, Aug 14, 2007	8.17	8.20	7.93	7.93
4115	NYSE	USA	Mon, Aug 13, 2007	8.14	8.23	8.14	8.21
4114	NYSE	USA	Fri, Aug 10, 2007	8.11	8.25	8.00	8.12
4113	NYSE	USA	Thu, Aug 9, 2007	8.23	8.37	8.21	8.25
4112	NYSE	USA	Wed, Aug 8, 2007	8.45	8.49	8.37	8.43
4111	NYSE	USA	Tue, Aug 7, 2007	8.42	8.65	8.42	8.61
4110	NYSE	USA	Mon, Aug 6, 2007	8.51	8.55	7.75	8.42
4109	NYSE	USA	Fri, Aug 3, 2007	8.65	8.70	8.52	8.57
4108	NYSE	USA	Thu, Aug 2, 2007	8.53	8.68	8.53	8.68
4107	NYSE	USA	Wed, Aug 1, 2007	8.61	8.67	8.50	8.63
4106	NYSE	USA	Tue, Jul 31, 2007	8.80	8.84	8.70	8.71
4105	NYSE	USA	Mon, Jul 30, 2007	8.60	8.74	8.57	8.74
4104	NYSE	USA	Fri, Jul 27, 2007	8.73	8.73	8.55	8.65
4103	NYSE	USA	Thu, Jul 26, 2007	8.81	8.89	8.50	8.73
4102	NYSE	USA	Wed, Jul 25, 2007	8.95	8.97	8.85	8.96
4101	NYSE	USA	Tue, Jul 24, 2007	9.04	9.07	8.86	8.96
4100	NYSE	USA	Mon, Jul 23, 2007	9.13	9.15	9.06	9.11
4099	NYSE	USA	Fri, Jul 20, 2007	9.08	9.11	9.02	9.08
4098	NYSE	USA	Thu, Jul 19, 2007	9.10	9.18	9.08	9.13
4097	NYSE	USA	Wed, Jul 18, 2007	9.07	9.10	9.00	9.10
4096	NYSE	USA	Tue, Jul 17, 2007	9.15	9.16	9.10	9.14
4095	NYSE	USA	Mon, Jul 16, 2007	9.19	9.20	9.12	9.15
4094	NYSE	USA	Fri, Jul 13, 2007	9.16	9.19	9.12	9.18
4093	NYSE	USA	Thu, Jul 12, 2007	9.00	9.15	9.00	9.15
4092	NYSE	USA	Wed, Jul 11, 2007	8.92	9.03	8.92	9.00
4091	NYSE	USA	Tue, Jul 10, 2007	9.00	9.02	8.93	8.94
4090	NYSE	USA	Mon, Jul 9, 2007	9.14	9.26	8.98	8.98
4089	NYSE	USA	Fri, Jul 6, 2007	8.99	9.04	8.98	9.04
4088	NYSE	USA	Thu, Jul 5, 2007	9.00	9.03	8.97	9.03
4087	NYSE	USA	Tue, Jul 3, 2007	9.01	9.04	8.97	9.01
4086	NYSE	USA	Mon, Jul 2, 2007	8.93	9.00	8.92	8.99
4085	NYSE	USA	Fri, Jun 29, 2007	8.97	9.00	8.92	8.98
4084	NYSE	USA	Thu, Jun 28, 2007	8.93	8.98	8.91	8.96
4083	NYSE	USA	Wed, Jun 27, 2007	8.93	8.98	8.87	8.98
4082	NYSE	USA	Tue, Jun 26, 2007	8.88	8.96	8.83	8.93
4081	NYSE	USA	Mon, Jun 25, 2007	8.98	8.98	8.89	8.94
4080	NYSE	USA	Fri, Jun 22, 2007	9.00	9.01	8.92	8.99
4079	NYSE	USA	Thu, Jun 21, 2007	9.01	9.01	8.96	9.00
4078	NYSE	USA	Wed, Jun 20, 2007	9.02	9.03	8.98	9.01
4077	NYSE	USA	Tue, Jun 19, 2007	9.00	9.02	8.98	9.02
4076	NYSE	USA	Mon, Jun 18, 2007	9.03	9.03	8.89	9.00
4075	NYSE	USA	Fri, Jun 15, 2007	8.99	9.01	8.96	9.01
4074	NYSE	USA	Thu, Jun 14, 2007	8.88	9.00	8.88	9.00
4073	NYSE	USA	Wed, Jun 13, 2007	8.87	8.94	8.86	8.93
4072	NYSE	USA	Tue, Jun 12, 2007	8.90	8.93	8.85	8.88
4071	NYSE	USA	Mon, Jun 11, 2007	8.92	9.00	8.88	9.00
4070	NYSE	USA	Fri, Jun 8, 2007	8.87	8.91	8.80	8.91
4069	NYSE	USA	Thu, Jun 7, 2007	8.89	8.93	8.74	8.87
4068	NYSE	USA	Wed, Jun 6, 2007	9.01	9.01	8.87	8.95
4067	NYSE	USA	Tue, Jun 5, 2007	9.03	9.04	8.95	9.02
4066	NYSE	USA	Mon, Jun 4, 2007	9.04	9.05	9.01	9.01
4065	NYSE	USA	Fri, Jun 1, 2007	9.02	9.09	9.01	9.05
4064	NYSE	USA	Thu, May 31, 2007	9.03	9.10	9.02	9.05
4063	NYSE	USA	Wed, May 30, 2007	8.96	9.06	8.96	9.06
4062	NYSE	USA	Tue, May 29, 2007	9.00	9.04	8.94	9.00
4061	NYSE	USA	Fri, May 25, 2007	8.91	9.04	8.86	9.04
4060	NYSE	USA	Thu, May 24, 2007	8.96	8.99	8.83	8.87
4059	NYSE	USA	Wed, May 23, 2007	8.93	8.96	8.91	8.96
4058	NYSE	USA	Tue, May 22, 2007	8.95	8.95	8.89	8.92
4057	NYSE	USA	Mon, May 21, 2007	8.93	8.95	8.92	8.94
4056	NYSE	USA	Fri, May 18, 2007	8.91	8.96	8.88	8.93
4055	NYSE	USA	Thu, May 17, 2007	8.91	8.92	8.87	8.91
4054	NYSE	USA	Wed, May 16, 2007	8.90	8.92	8.85	8.91
4053	NYSE	USA	Tue, May 15, 2007	8.91	8.92	8.82	8.91
4052	NYSE	USA	Mon, May 14, 2007	8.91	8.93	8.86	8.92
4051	NYSE	USA	Fri, May 11, 2007	8.94	8.94	8.84	8.94
4050	NYSE	USA	Thu, May 10, 2007	8.99	8.99	8.81	8.93
4049	NYSE	USA	Wed, May 9, 2007	9.00	9.03	8.93	9.00
4048	NYSE	USA	Tue, May 8, 2007	9.12	9.19	9.07	9.19
4047	NYSE	USA	Mon, May 7, 2007	9.06	9.13	9.05	9.13
4046	NYSE	USA	Fri, May 4, 2007	8.98	9.06	8.98	9.06
4045	NYSE	USA	Thu, May 3, 2007	8.97	9.02	8.95	8.99
4044	NYSE	USA	Wed, May 2, 2007	8.87	8.98	8.87	8.98
4043	NYSE	USA	Tue, May 1, 2007	8.85	8.90	8.83	8.90
4042	NYSE	USA	Mon, Apr 30, 2007	8.92	8.95	8.79	8.89
4041	NYSE	USA	Fri, Apr 27, 2007	8.84	8.94	8.84	8.92
4040	NYSE	USA	Thu, Apr 26, 2007	8.90	8.93	8.85	8.92
4039	NYSE	USA	Wed, Apr 25, 2007	8.82	8.90	8.81	8.90
4038	NYSE	USA	Tue, Apr 24, 2007	8.81	8.84	8.79	8.84
4037	NYSE	USA	Mon, Apr 23, 2007	8.80	8.83	8.77	8.83
4036	NYSE	USA	Fri, Apr 20, 2007	8.76	8.88	8.75	8.80
4035	NYSE	USA	Thu, Apr 19, 2007	8.74	8.76	8.69	8.76
4034	NYSE	USA	Wed, Apr 18, 2007	8.68	8.76	8.67	8.75
4033	NYSE	USA	Tue, Apr 17, 2007	8.73	8.75	8.70	8.73
4032	NYSE	USA	Mon, Apr 16, 2007	8.69	8.75	8.68	8.73
4031	NYSE	USA	Fri, Apr 13, 2007	8.65	8.68	8.62	8.66
4030	NYSE	USA	Thu, Apr 12, 2007	8.56	8.65	8.56	8.65
4029	NYSE	USA	Wed, Apr 11, 2007	8.63	8.63	8.57	8.61
4028	NYSE	USA	Tue, Apr 10, 2007	8.61	8.62	8.57	8.62
4027	NYSE	USA	Mon, Apr 9, 2007	8.63	8.64	8.55	8.61
4026	NYSE	USA	Thu, Apr 5, 2007	8.57	8.63	8.57	8.62
4025	NYSE	USA	Wed, Apr 4, 2007	8.55	8.62	8.55	8.62
4024	NYSE	USA	Tue, Apr 3, 2007	8.53	8.59	8.53	8.57
4023	NYSE	USA	Mon, Apr 2, 2007	8.49	8.55	8.48	8.53
4022	NYSE	USA	Fri, Mar 30, 2007	8.54	8.55	8.44	8.50
4021	NYSE	USA	Thu, Mar 29, 2007	8.60	8.63	8.49	8.53
4020	NYSE	USA	Wed, Mar 28, 2007	8.69	8.69	8.51	8.60
4019	NYSE	USA	Tue, Mar 27, 2007	8.55	8.69	8.55	8.69
4018	NYSE	USA	Mon, Mar 26, 2007	8.53	8.63	8.49	8.63
4017	NYSE	USA	Fri, Mar 23, 2007	8.49	8.53	8.48	8.53
4016	NYSE	USA	Thu, Mar 22, 2007	8.49	8.52	8.40	8.52
4015	NYSE	USA	Wed, Mar 21, 2007	8.41	8.50	8.40	8.50
4014	NYSE	USA	Tue, Mar 20, 2007	8.33	8.42	8.31	8.42
4013	NYSE	USA	Mon, Mar 19, 2007	8.33	8.36	8.29	8.34
4012	NYSE	USA	Fri, Mar 16, 2007	8.24	8.30	8.18	8.24
4011	NYSE	USA	Thu, Mar 15, 2007	8.22	8.24	8.16	8.23
4010	NYSE	USA	Wed, Mar 14, 2007	8.25	8.25	8.12	8.22
4009	NYSE	USA	Tue, Mar 13, 2007	8.28	8.28	8.11	8.18
4008	NYSE	USA	Mon, Mar 12, 2007	8.24	8.28	8.21	8.28
4007	NYSE	USA	Fri, Mar 9, 2007	8.20	8.24	8.20	8.24
4006	NYSE	USA	Thu, Mar 8, 2007	8.18	8.23	8.13	8.20
4005	NYSE	USA	Wed, Mar 7, 2007	8.18	8.22	8.17	8.20
4004	NYSE	USA	Tue, Mar 6, 2007	8.18	8.23	8.17	8.22
4003	NYSE	USA	Mon, Mar 5, 2007	8.10	8.23	8.07	8.17
4002	NYSE	USA	Fri, Mar 2, 2007	8.34	8.34	8.20	8.27
4001	NYSE	USA	Thu, Mar 1, 2007	8.32	8.33	8.14	8.33
4000	NYSE	USA	Wed, Feb 28, 2007	8.19	8.45	8.18	8.33
3999	NYSE	USA	Tue, Feb 27, 2007	8.69	8.69	8.38	8.51
3998	NYSE	USA	Mon, Feb 26, 2007	8.70	8.73	8.67	8.70
3997	NYSE	USA	Fri, Feb 23, 2007	8.74	8.75	8.67	8.70
3996	NYSE	USA	Thu, Feb 22, 2007	8.72	8.75	8.69	8.74
3995	NYSE	USA	Wed, Feb 21, 2007	8.67	8.71	8.67	8.71
3994	NYSE	USA	Tue, Feb 20, 2007	8.65	8.70	8.65	8.70
3993	NYSE	USA	Fri, Feb 16, 2007	8.70	8.71	8.65	8.70
3992	NYSE	USA	Thu, Feb 15, 2007	8.70	8.72	8.66	8.70
3991	NYSE	USA	Wed, Feb 14, 2007	8.72	8.73	8.69	8.72
3990	NYSE	USA	Tue, Feb 13, 2007	8.65	8.72	8.61	8.72
3989	NYSE	USA	Mon, Feb 12, 2007	8.71	8.72	8.56	8.63
3988	NYSE	USA	Fri, Feb 9, 2007	8.68	8.73	8.61	8.71
3987	NYSE	USA	Thu, Feb 8, 2007	8.65	8.73	8.61	8.73
3986	NYSE	USA	Wed, Feb 7, 2007	8.63	8.66	8.59	8.65
3985	NYSE	USA	Tue, Feb 6, 2007	8.57	8.63	8.57	8.63
3984	NYSE	USA	Mon, Feb 5, 2007	8.55	8.61	8.53	8.60
3983	NYSE	USA	Fri, Feb 2, 2007	8.53	8.55	8.52	8.55
3982	NYSE	USA	Thu, Feb 1, 2007	8.50	8.53	8.48	8.53
3981	NYSE	USA	Wed, Jan 31, 2007	8.47	8.48	8.43	8.48
3980	NYSE	USA	Tue, Jan 30, 2007	8.46	8.48	8.44	8.48
3979	NYSE	USA	Mon, Jan 29, 2007	8.45	8.47	8.38	8.45
3978	NYSE	USA	Fri, Jan 26, 2007	8.45	8.46	8.37	8.44
3977	NYSE	USA	Thu, Jan 25, 2007	8.47	8.50	8.42	8.47
3976	NYSE	USA	Wed, Jan 24, 2007	8.49	8.49	8.45	8.49
3975	NYSE	USA	Tue, Jan 23, 2007	8.46	8.50	8.43	8.50
3974	NYSE	USA	Mon, Jan 22, 2007	8.47	8.51	8.44	8.50
3973	NYSE	USA	Fri, Jan 19, 2007	8.49	8.50	8.45	8.50
3972	NYSE	USA	Thu, Jan 18, 2007	8.50	8.53	8.47	8.49
3971	NYSE	USA	Wed, Jan 17, 2007	8.52	8.53	8.49	8.52
3970	NYSE	USA	Tue, Jan 16, 2007	8.48	8.51	8.45	8.51
3969	NYSE	USA	Fri, Jan 12, 2007	8.43	8.48	8.43	8.48
3968	NYSE	USA	Thu, Jan 11, 2007	8.33	8.44	8.33	8.44
3967	NYSE	USA	Wed, Jan 10, 2007	8.29	8.35	8.27	8.35
3966	NYSE	USA	Tue, Jan 9, 2007	8.30	8.32	8.27	8.32
3965	NYSE	USA	Mon, Jan 8, 2007	8.29	8.30	8.26	8.30
3964	NYSE	USA	Fri, Jan 5, 2007	8.30	8.30	8.25	8.29
3963	NYSE	USA	Thu, Jan 4, 2007	8.29	8.31	8.25	8.30
3962	NYSE	USA	Wed, Jan 3, 2007	8.22	8.31	8.22	8.28
3961	NYSE	USA	Fri, Dec 29, 2006	8.26	8.31	8.23	8.29
3960	NYSE	USA	Thu, Dec 28, 2006	8.30	8.31	8.21	8.24
3959	NYSE	USA	Wed, Dec 27, 2006	8.25	8.30	8.24	8.30
3958	NYSE	USA	Tue, Dec 26, 2006	8.20	8.24	8.18	8.23
3957	NYSE	USA	Fri, Dec 22, 2006	8.24	8.24	8.13	8.17
3956	NYSE	USA	Thu, Dec 21, 2006	8.24	8.28	8.15	8.18
3955	NYSE	USA	Wed, Dec 20, 2006	8.21	8.27	8.18	8.24
3954	NYSE	USA	Tue, Dec 19, 2006	8.17	8.21	8.14	8.18
3953	NYSE	USA	Mon, Dec 18, 2006	8.21	8.21	8.13	8.17
3952	NYSE	USA	Fri, Dec 15, 2006	8.16	8.21	8.14	8.16
3951	NYSE	USA	Thu, Dec 14, 2006	8.13	8.16	8.11	8.16
3950	NYSE	USA	Wed, Dec 13, 2006	8.09	8.16	8.07	8.10
3949	NYSE	USA	Tue, Dec 12, 2006	8.08	8.12	8.06	8.09
3948	NYSE	USA	Mon, Dec 11, 2006	8.07	8.10	8.05	8.08
3947	NYSE	USA	Fri, Dec 8, 2006	8.07	8.09	8.02	8.07
3946	NYSE	USA	Thu, Dec 7, 2006	8.08	8.09	8.03	8.07
3945	NYSE	USA	Wed, Dec 6, 2006	8.05	8.08	8.02	8.08
3944	NYSE	USA	Tue, Dec 5, 2006	8.04	8.06	8.00	8.05
3943	NYSE	USA	Mon, Dec 4, 2006	7.98	8.03	7.96	8.01
3942	NYSE	USA	Fri, Dec 1, 2006	8.00	8.03	7.95	7.98
3941	NYSE	USA	Thu, Nov 30, 2006	7.99	8.02	7.96	8.01
3940	NYSE	USA	Wed, Nov 29, 2006	7.93	8.00	7.93	7.99
3939	NYSE	USA	Tue, Nov 28, 2006	7.88	7.96	7.86	7.96
3938	NYSE	USA	Mon, Nov 27, 2006	7.94	7.97	7.85	7.92
3937	NYSE	USA	Fri, Nov 24, 2006	7.93	7.98	7.93	7.96
3936	NYSE	USA	Wed, Nov 22, 2006	7.96	7.98	7.94	7.98
3935	NYSE	USA	Tue, Nov 21, 2006	7.99	7.99	7.94	7.98
3934	NYSE	USA	Mon, Nov 20, 2006	7.99	8.00	7.95	7.97
3933	NYSE	USA	Fri, Nov 17, 2006	7.97	7.97	7.90	7.97
3932	NYSE	USA	Thu, Nov 16, 2006	8.00	8.00	7.93	7.97
3931	NYSE	USA	Wed, Nov 15, 2006	8.00	8.00	7.94	7.99
3930	NYSE	USA	Tue, Nov 14, 2006	7.94	8.00	7.90	8.00
3929	NYSE	USA	Mon, Nov 13, 2006	7.91	8.02	7.88	7.90
3928	NYSE	USA	Fri, Nov 10, 2006	7.96	7.97	7.91	7.96
3927	NYSE	USA	Thu, Nov 9, 2006	8.05	8.08	7.92	7.96
3926	NYSE	USA	Wed, Nov 8, 2006	8.04	8.04	7.93	8.03
3925	NYSE	USA	Tue, Nov 7, 2006	8.13	8.25	8.11	8.25
3924	NYSE	USA	Mon, Nov 6, 2006	8.01	8.11	8.01	8.11
3923	NYSE	USA	Fri, Nov 3, 2006	8.04	8.07	8.00	8.02
3922	NYSE	USA	Thu, Nov 2, 2006	7.94	8.01	7.90	8.01
3921	NYSE	USA	Wed, Nov 1, 2006	7.95	8.03	7.92	7.94
3920	NYSE	USA	Tue, Oct 31, 2006	7.97	7.98	7.92	7.97
3919	NYSE	USA	Mon, Oct 30, 2006	7.91	7.94	7.91	7.94
3918	NYSE	USA	Fri, Oct 27, 2006	7.94	7.97	7.89	7.92
3917	NYSE	USA	Thu, Oct 26, 2006	7.90	7.94	7.89	7.94
3916	NYSE	USA	Wed, Oct 25, 2006	7.89	7.90	7.86	7.90
3915	NYSE	USA	Tue, Oct 24, 2006	7.87	7.89	7.85	7.89
3914	NYSE	USA	Mon, Oct 23, 2006	7.85	7.88	7.83	7.88
3913	NYSE	USA	Fri, Oct 20, 2006	7.85	7.86	7.82	7.85
3912	NYSE	USA	Thu, Oct 19, 2006	7.83	7.86	7.80	7.85
3911	NYSE	USA	Wed, Oct 18, 2006	7.86	7.89	7.82	7.85
3910	NYSE	USA	Tue, Oct 17, 2006	7.87	7.87	7.81	7.84
3909	NYSE	USA	Mon, Oct 16, 2006	7.86	7.87	7.82	7.87
3908	NYSE	USA	Fri, Oct 13, 2006	7.87	7.87	7.83	7.87
3907	NYSE	USA	Thu, Oct 12, 2006	7.83	7.87	7.82	7.87
3906	NYSE	USA	Wed, Oct 11, 2006	7.84	7.84	7.77	7.82
3905	NYSE	USA	Tue, Oct 10, 2006	7.82	7.87	7.80	7.84
3904	NYSE	USA	Mon, Oct 9, 2006	7.84	7.86	7.81	7.86
3903	NYSE	USA	Fri, Oct 6, 2006	7.81	7.86	7.79	7.86
3902	NYSE	USA	Thu, Oct 5, 2006	7.83	7.86	7.79	7.86
3901	NYSE	USA	Wed, Oct 4, 2006	7.82	7.83	7.76	7.83
3900	NYSE	USA	Tue, Oct 3, 2006	7.82	7.82	7.76	7.82
3899	NYSE	USA	Mon, Oct 2, 2006	7.84	7.85	7.78	7.82
3898	NYSE	USA	Fri, Sep 29, 2006	7.85	7.86	7.81	7.85
3897	NYSE	USA	Thu, Sep 28, 2006	7.84	7.85	7.78	7.82
3896	NYSE	USA	Wed, Sep 27, 2006	7.84	7.85	7.76	7.80
3895	NYSE	USA	Tue, Sep 26, 2006	7.71	7.79	7.70	7.79
3894	NYSE	USA	Mon, Sep 25, 2006	7.65	7.71	7.62	7.71
3893	NYSE	USA	Fri, Sep 22, 2006	7.65	7.65	7.61	7.64
3892	NYSE	USA	Thu, Sep 21, 2006	7.68	7.70	7.62	7.65
3891	NYSE	USA	Wed, Sep 20, 2006	7.65	7.67	7.63	7.66
3890	NYSE	USA	Tue, Sep 19, 2006	7.63	7.65	7.56	7.63
3889	NYSE	USA	Mon, Sep 18, 2006	7.62	7.64	7.58	7.61
3888	NYSE	USA	Fri, Sep 15, 2006	7.59	7.62	7.54	7.58
3887	NYSE	USA	Thu, Sep 14, 2006	7.52	7.53	7.45	7.52
3886	NYSE	USA	Wed, Sep 13, 2006	7.47	7.53	7.47	7.52
3885	NYSE	USA	Tue, Sep 12, 2006	7.39	7.48	7.39	7.47
3884	NYSE	USA	Mon, Sep 11, 2006	7.36	7.46	7.36	7.40
3883	NYSE	USA	Fri, Sep 8, 2006	7.36	7.45	7.35	7.45
3882	NYSE	USA	Thu, Sep 7, 2006	7.33	7.41	7.31	7.34
3881	NYSE	USA	Wed, Sep 6, 2006	7.47	7.47	7.40	7.41
3880	NYSE	USA	Tue, Sep 5, 2006	7.43	7.50	7.43	7.50
3879	NYSE	USA	Fri, Sep 1, 2006	7.46	7.48	7.42	7.48
3878	NYSE	USA	Thu, Aug 31, 2006	7.44	7.45	7.40	7.44
3877	NYSE	USA	Wed, Aug 30, 2006	7.47	7.48	7.42	7.44
3876	NYSE	USA	Tue, Aug 29, 2006	7.65	7.65	7.60	7.64
3875	NYSE	USA	Mon, Aug 28, 2006	7.60	7.63	7.57	7.63
3874	NYSE	USA	Fri, Aug 25, 2006	7.57	7.61	7.54	7.60
3873	NYSE	USA	Thu, Aug 24, 2006	7.56	7.58	7.52	7.56
3872	NYSE	USA	Wed, Aug 23, 2006	7.61	7.63	7.53	7.56
3871	NYSE	USA	Tue, Aug 22, 2006	7.58	7.64	7.51	7.60
3870	NYSE	USA	Mon, Aug 21, 2006	7.62	7.62	7.55	7.61
3869	NYSE	USA	Fri, Aug 18, 2006	7.60	7.62	7.58	7.62
3868	NYSE	USA	Thu, Aug 17, 2006	7.53	7.61	7.51	7.57
3867	NYSE	USA	Wed, Aug 16, 2006	7.50	7.53	7.48	7.53
3866	NYSE	USA	Tue, Aug 15, 2006	7.45	7.49	7.43	7.47
3865	NYSE	USA	Mon, Aug 14, 2006	7.43	7.46	7.41	7.44
3864	NYSE	USA	Fri, Aug 11, 2006	7.40	7.43	7.37	7.43
3863	NYSE	USA	Thu, Aug 10, 2006	7.40	7.43	7.37	7.42
3862	NYSE	USA	Wed, Aug 9, 2006	7.50	7.51	7.41	7.46
3861	NYSE	USA	Tue, Aug 8, 2006	7.47	7.48	7.41	7.45
3860	NYSE	USA	Mon, Aug 7, 2006	7.46	7.46	7.40	7.43
3859	NYSE	USA	Fri, Aug 4, 2006	7.46	7.54	7.44	7.46
3858	NYSE	USA	Thu, Aug 3, 2006	7.38	7.48	7.37	7.47
3857	NYSE	USA	Wed, Aug 2, 2006	7.45	7.46	7.40	7.46
3856	NYSE	USA	Tue, Aug 1, 2006	7.42	7.43	7.37	7.43
3855	NYSE	USA	Mon, Jul 31, 2006	7.41	7.44	7.39	7.44
3854	NYSE	USA	Fri, Jul 28, 2006	7.35	7.44	7.32	7.44
3853	NYSE	USA	Thu, Jul 27, 2006	7.36	7.40	7.28	7.30
3852	NYSE	USA	Wed, Jul 26, 2006	7.36	7.38	7.29	7.36
3851	NYSE	USA	Tue, Jul 25, 2006	7.38	7.38	7.28	7.38
3850	NYSE	USA	Mon, Jul 24, 2006	7.30	7.39	7.29	7.37
3849	NYSE	USA	Fri, Jul 21, 2006	7.30	7.34	7.24	7.29
3848	NYSE	USA	Thu, Jul 20, 2006	7.37	7.37	7.29	7.35
3847	NYSE	USA	Wed, Jul 19, 2006	7.20	7.37	7.18	7.36
3846	NYSE	USA	Tue, Jul 18, 2006	7.22	7.25	7.11	7.21
3845	NYSE	USA	Mon, Jul 17, 2006	7.25	7.29	7.18	7.22
3844	NYSE	USA	Fri, Jul 14, 2006	7.35	7.38	7.25	7.30
3843	NYSE	USA	Thu, Jul 13, 2006	7.38	7.40	7.34	7.38
3842	NYSE	USA	Wed, Jul 12, 2006	7.41	7.44	7.39	7.40
3841	NYSE	USA	Tue, Jul 11, 2006	7.40	7.42	7.35	7.42
3840	NYSE	USA	Mon, Jul 10, 2006	7.47	7.49	7.37	7.40
3839	NYSE	USA	Fri, Jul 7, 2006	7.48	7.48	7.43	7.44
3838	NYSE	USA	Thu, Jul 6, 2006	7.46	7.53	7.42	7.49
3837	NYSE	USA	Wed, Jul 5, 2006	7.47	7.49	7.44	7.48
3836	NYSE	USA	Mon, Jul 3, 2006	7.55	7.55	7.45	7.53
3835	NYSE	USA	Fri, Jun 30, 2006	7.50	7.55	7.49	7.54
3834	NYSE	USA	Thu, Jun 29, 2006	7.44	7.54	7.40	7.54
3833	NYSE	USA	Wed, Jun 28, 2006	7.43	7.50	7.41	7.46
3832	NYSE	USA	Tue, Jun 27, 2006	7.45	7.51	7.44	7.48
3831	NYSE	USA	Mon, Jun 26, 2006	7.39	7.50	7.37	7.50
3830	NYSE	USA	Fri, Jun 23, 2006	7.40	7.49	7.38	7.40
3829	NYSE	USA	Thu, Jun 22, 2006	7.43	7.47	7.39	7.44
3828	NYSE	USA	Wed, Jun 21, 2006	7.39	7.50	7.38	7.44
3827	NYSE	USA	Tue, Jun 20, 2006	7.34	7.43	7.32	7.37
3826	NYSE	USA	Mon, Jun 19, 2006	7.48	7.49	7.29	7.32
3825	NYSE	USA	Fri, Jun 16, 2006	7.24	7.40	7.24	7.37
3824	NYSE	USA	Thu, Jun 15, 2006	7.16	7.35	7.16	7.34
3823	NYSE	USA	Wed, Jun 14, 2006	7.10	7.21	7.06	7.16
3822	NYSE	USA	Tue, Jun 13, 2006	7.15	7.25	7.07	7.11
3821	NYSE	USA	Mon, Jun 12, 2006	7.43	7.45	7.18	7.24
3820	NYSE	USA	Fri, Jun 9, 2006	7.34	7.45	7.32	7.39
3819	NYSE	USA	Thu, Jun 8, 2006	7.44	7.44	7.20	7.38
3818	NYSE	USA	Wed, Jun 7, 2006	7.51	7.55	7.45	7.49
3817	NYSE	USA	Tue, Jun 6, 2006	7.63	7.64	7.50	7.57
3816	NYSE	USA	Mon, Jun 5, 2006	7.70	7.73	7.59	7.62
3815	NYSE	USA	Fri, Jun 2, 2006	7.76	7.80	7.70	7.75
3814	NYSE	USA	Thu, Jun 1, 2006	7.73	7.74	7.67	7.74
3813	NYSE	USA	Wed, May 31, 2006	7.70	7.73	7.64	7.71
3812	NYSE	USA	Tue, May 30, 2006	7.94	7.94	7.85	7.88
3811	NYSE	USA	Fri, May 26, 2006	7.90	7.94	7.85	7.94
3810	NYSE	USA	Thu, May 25, 2006	7.78	7.85	7.76	7.85
3809	NYSE	USA	Wed, May 24, 2006	7.85	7.87	7.67	7.76
3808	NYSE	USA	Tue, May 23, 2006	7.97	8.00	7.80	7.84
3807	NYSE	USA	Mon, May 22, 2006	7.95	7.95	7.88	7.94
3806	NYSE	USA	Fri, May 19, 2006	7.99	8.00	7.92	7.99
3805	NYSE	USA	Thu, May 18, 2006	8.01	8.03	7.97	7.99
3804	NYSE	USA	Wed, May 17, 2006	8.01	8.03	7.96	8.00
3803	NYSE	USA	Tue, May 16, 2006	8.03	8.09	8.01	8.08
3802	NYSE	USA	Mon, May 15, 2006	8.01	8.10	7.95	8.02
3801	NYSE	USA	Fri, May 12, 2006	8.17	8.18	8.10	8.11
3800	NYSE	USA	Thu, May 11, 2006	8.23	8.25	8.15	8.15
3799	NYSE	USA	Wed, May 10, 2006	8.24	8.27	8.22	8.27
3798	NYSE	USA	Tue, May 9, 2006	8.26	8.29	8.21	8.25
3797	NYSE	USA	Mon, May 8, 2006	8.26	8.31	8.25	8.31
3796	NYSE	USA	Fri, May 5, 2006	8.24	8.33	8.24	8.31
3795	NYSE	USA	Thu, May 4, 2006	8.20	8.26	8.19	8.23
3794	NYSE	USA	Wed, May 3, 2006	8.22	8.25	8.19	8.22
3793	NYSE	USA	Tue, May 2, 2006	8.22	8.29	8.21	8.24
3792	NYSE	USA	Mon, May 1, 2006	8.26	8.30	8.20	8.26
3791	NYSE	USA	Fri, Apr 28, 2006	8.23	8.26	8.20	8.25
3790	NYSE	USA	Thu, Apr 27, 2006	8.21	8.25	8.16	8.25
3789	NYSE	USA	Wed, Apr 26, 2006	8.18	8.28	8.18	8.22
3788	NYSE	USA	Tue, Apr 25, 2006	8.24	8.28	8.16	8.24
3787	NYSE	USA	Mon, Apr 24, 2006	8.31	8.33	8.23	8.26
3786	NYSE	USA	Fri, Apr 21, 2006	8.32	8.36	8.26	8.32
3785	NYSE	USA	Thu, Apr 20, 2006	8.30	8.36	8.29	8.33
3784	NYSE	USA	Wed, Apr 19, 2006	8.33	8.34	8.25	8.31
3783	NYSE	USA	Tue, Apr 18, 2006	8.20	8.30	8.19	8.29
3782	NYSE	USA	Mon, Apr 17, 2006	8.21	8.25	8.12	8.19
3781	NYSE	USA	Thu, Apr 13, 2006	8.19	8.26	8.18	8.23
3780	NYSE	USA	Wed, Apr 12, 2006	8.18	8.25	8.17	8.24
3779	NYSE	USA	Tue, Apr 11, 2006	8.29	8.32	8.16	8.17
3778	NYSE	USA	Mon, Apr 10, 2006	8.33	8.35	8.26	8.30
3777	NYSE	USA	Fri, Apr 7, 2006	8.36	8.42	8.28	8.33
3776	NYSE	USA	Thu, Apr 6, 2006	8.38	8.39	8.32	8.37
3775	NYSE	USA	Wed, Apr 5, 2006	8.36	8.41	8.36	8.38
3774	NYSE	USA	Tue, Apr 4, 2006	8.36	8.41	8.34	8.37
3773	NYSE	USA	Mon, Apr 3, 2006	8.38	8.44	8.34	8.36
3772	NYSE	USA	Fri, Mar 31, 2006	8.36	8.39	8.29	8.33
3771	NYSE	USA	Thu, Mar 30, 2006	8.40	8.45	8.35	8.37
3770	NYSE	USA	Wed, Mar 29, 2006	8.40	8.48	8.40	8.42
3769	NYSE	USA	Tue, Mar 28, 2006	8.49	8.52	8.40	8.42
3768	NYSE	USA	Mon, Mar 27, 2006	8.48	8.49	8.40	8.48
3767	NYSE	USA	Fri, Mar 24, 2006	8.47	8.50	8.41	8.49
3766	NYSE	USA	Thu, Mar 23, 2006	8.45	8.48	8.37	8.47
3765	NYSE	USA	Wed, Mar 22, 2006	8.43	8.49	8.40	8.47
3764	NYSE	USA	Tue, Mar 21, 2006	8.48	8.51	8.39	8.43
3763	NYSE	USA	Mon, Mar 20, 2006	8.55	8.55	8.39	8.43
3762	NYSE	USA	Fri, Mar 17, 2006	8.36	8.44	8.35	8.42
3761	NYSE	USA	Thu, Mar 16, 2006	8.38	8.44	8.35	8.35
3760	NYSE	USA	Wed, Mar 15, 2006	8.35	8.38	8.29	8.38
3759	NYSE	USA	Tue, Mar 14, 2006	8.30	8.34	8.27	8.34
3758	NYSE	USA	Mon, Mar 13, 2006	8.26	8.34	8.25	8.29
3757	NYSE	USA	Fri, Mar 10, 2006	8.30	8.33	8.22	8.29
3756	NYSE	USA	Thu, Mar 9, 2006	8.33	8.37	8.20	8.25
3755	NYSE	USA	Wed, Mar 8, 2006	8.29	8.31	8.25	8.31
3754	NYSE	USA	Tue, Mar 7, 2006	8.35	8.35	8.27	8.31
3753	NYSE	USA	Mon, Mar 6, 2006	8.45	8.45	8.32	8.35
3752	NYSE	USA	Fri, Mar 3, 2006	8.38	8.41	8.34	8.36
3751	NYSE	USA	Thu, Mar 2, 2006	8.41	8.43	8.36	8.42
3750	NYSE	USA	Wed, Mar 1, 2006	8.40	8.45	8.36	8.45
3749	NYSE	USA	Tue, Feb 28, 2006	8.61	8.61	8.53	8.56
3748	NYSE	USA	Mon, Feb 27, 2006	8.60	8.64	8.58	8.61
3747	NYSE	USA	Fri, Feb 24, 2006	8.58	8.59	8.53	8.58
3746	NYSE	USA	Thu, Feb 23, 2006	8.56	8.58	8.50	8.58
3745	NYSE	USA	Wed, Feb 22, 2006	8.52	8.59	8.50	8.59
3744	NYSE	USA	Tue, Feb 21, 2006	8.50	8.55	8.44	8.50
3743	NYSE	USA	Fri, Feb 17, 2006	8.53	8.55	8.49	8.52
3742	NYSE	USA	Thu, Feb 16, 2006	8.46	8.52	8.46	8.51
3741	NYSE	USA	Wed, Feb 15, 2006	8.41	8.50	8.40	8.46
3740	NYSE	USA	Tue, Feb 14, 2006	8.42	8.47	8.40	8.46
3739	NYSE	USA	Mon, Feb 13, 2006	8.44	8.48	8.38	8.41
3738	NYSE	USA	Fri, Feb 10, 2006	8.47	8.52	8.42	8.46
3737	NYSE	USA	Thu, Feb 9, 2006	8.48	8.57	8.48	8.48
3736	NYSE	USA	Wed, Feb 8, 2006	8.45	8.50	8.43	8.49
3735	NYSE	USA	Tue, Feb 7, 2006	8.46	8.55	8.36	8.43
3734	NYSE	USA	Mon, Feb 6, 2006	8.43	8.52	8.43	8.49
3733	NYSE	USA	Fri, Feb 3, 2006	8.56	8.57	8.46	8.47
3732	NYSE	USA	Thu, Feb 2, 2006	8.62	8.66	8.51	8.56
3731	NYSE	USA	Wed, Feb 1, 2006	8.65	8.68	8.60	8.63
3730	NYSE	USA	Tue, Jan 31, 2006	8.68	8.68	8.63	8.63
3729	NYSE	USA	Mon, Jan 30, 2006	8.70	8.74	8.65	8.68
3728	NYSE	USA	Fri, Jan 27, 2006	8.68	8.77	8.65	8.73
3727	NYSE	USA	Thu, Jan 26, 2006	8.60	8.67	8.60	8.67
3726	NYSE	USA	Wed, Jan 25, 2006	8.57	8.63	8.57	8.60
3725	NYSE	USA	Tue, Jan 24, 2006	8.55	8.65	8.54	8.57
3724	NYSE	USA	Mon, Jan 23, 2006	8.57	8.63	8.55	8.55
3723	NYSE	USA	Fri, Jan 20, 2006	8.60	8.65	8.55	8.59
3722	NYSE	USA	Thu, Jan 19, 2006	8.61	8.68	8.60	8.64
3721	NYSE	USA	Wed, Jan 18, 2006	8.61	8.64	8.57	8.62
3720	NYSE	USA	Tue, Jan 17, 2006	8.63	10.66	8.62	8.65
3719	NYSE	USA	Fri, Jan 13, 2006	8.70	8.72	8.62	8.63
3718	NYSE	USA	Thu, Jan 12, 2006	8.62	8.73	8.62	8.68
3717	NYSE	USA	Wed, Jan 11, 2006	8.63	8.66	8.62	8.66
3716	NYSE	USA	Tue, Jan 10, 2006	8.61	8.65	8.57	8.61
3715	NYSE	USA	Mon, Jan 9, 2006	8.52	8.65	8.52	8.61
3714	NYSE	USA	Fri, Jan 6, 2006	8.45	8.59	8.45	8.59
3713	NYSE	USA	Thu, Jan 5, 2006	8.39	8.49	8.39	8.46
3712	NYSE	USA	Wed, Jan 4, 2006	8.39	8.48	8.34	8.46
3711	NYSE	USA	Tue, Jan 3, 2006	8.33	8.40	8.19	8.39
3710	NYSE	USA	Fri, Dec 30, 2005	8.19	8.28	8.13	8.28
3709	NYSE	USA	Thu, Dec 29, 2005	8.26	8.29	8.18	8.23
3708	NYSE	USA	Wed, Dec 28, 2005	8.28	8.33	8.22	8.25
3707	NYSE	USA	Tue, Dec 27, 2005	8.34	8.40	8.28	8.29
3706	NYSE	USA	Fri, Dec 23, 2005	8.38	8.41	8.30	8.35
3705	NYSE	USA	Thu, Dec 22, 2005	8.27	8.39	8.27	8.34
3704	NYSE	USA	Wed, Dec 21, 2005	8.31	8.40	8.25	8.31
3703	NYSE	USA	Tue, Dec 20, 2005	8.39	8.43	8.30	8.30
3702	NYSE	USA	Mon, Dec 19, 2005	8.45	8.50	8.35	8.37
3701	NYSE	USA	Fri, Dec 16, 2005	8.35	8.47	8.35	8.43
3700	NYSE	USA	Thu, Dec 15, 2005	8.45	8.49	8.36	8.38
3699	NYSE	USA	Wed, Dec 14, 2005	8.45	8.53	8.38	8.44
3698	NYSE	USA	Tue, Dec 13, 2005	8.50	8.54	8.43	8.48
3697	NYSE	USA	Mon, Dec 12, 2005	8.52	8.61	8.50	8.50
3696	NYSE	USA	Fri, Dec 9, 2005	8.57	8.64	8.55	8.55
3695	NYSE	USA	Thu, Dec 8, 2005	8.65	8.69	8.55	8.59
3694	NYSE	USA	Wed, Dec 7, 2005	8.69	8.73	8.57	8.65
3693	NYSE	USA	Tue, Dec 6, 2005	8.77	8.80	8.70	8.74
3692	NYSE	USA	Mon, Dec 5, 2005	8.79	8.80	8.72	8.79
3691	NYSE	USA	Fri, Dec 2, 2005	8.83	8.86	8.72	8.77
3690	NYSE	USA	Thu, Dec 1, 2005	8.76	8.84	8.75	8.83
3689	NYSE	USA	Wed, Nov 30, 2005	8.83	8.84	8.73	8.76
3688	NYSE	USA	Tue, Nov 29, 2005	8.82	8.89	8.77	8.83
3687	NYSE	USA	Mon, Nov 28, 2005	8.92	8.92	8.81	8.82
3686	NYSE	USA	Fri, Nov 25, 2005	8.87	8.90	8.83	8.88
3685	NYSE	USA	Wed, Nov 23, 2005	8.80	8.89	8.80	8.85
3684	NYSE	USA	Tue, Nov 22, 2005	8.73	8.82	8.71	8.82
3683	NYSE	USA	Mon, Nov 21, 2005	8.77	8.80	8.72	8.78
3682	NYSE	USA	Fri, Nov 18, 2005	8.74	8.75	8.69	8.75
3681	NYSE	USA	Thu, Nov 17, 2005	8.67	8.75	8.67	8.70
3680	NYSE	USA	Wed, Nov 16, 2005	8.72	8.77	8.68	8.70
3679	NYSE	USA	Tue, Nov 15, 2005	8.81	8.85	8.73	8.74
3678	NYSE	USA	Mon, Nov 14, 2005	8.82	8.85	8.76	8.83
3677	NYSE	USA	Fri, Nov 11, 2005	8.79	8.83	8.75	8.83
3676	NYSE	USA	Thu, Nov 10, 2005	8.72	8.79	8.69	8.79
3675	NYSE	USA	Wed, Nov 9, 2005	8.70	8.78	8.70	8.76
3674	NYSE	USA	Tue, Nov 8, 2005	8.70	8.76	8.68	8.69
3673	NYSE	USA	Mon, Nov 7, 2005	8.95	8.99	8.90	8.97
3672	NYSE	USA	Fri, Nov 4, 2005	8.90	8.94	8.85	8.94
3671	NYSE	USA	Thu, Nov 3, 2005	8.86	8.97	8.85	8.86
3670	NYSE	USA	Wed, Nov 2, 2005	8.82	8.92	8.81	8.91
3669	NYSE	USA	Tue, Nov 1, 2005	8.85	8.88	8.81	8.83
3668	NYSE	USA	Mon, Oct 31, 2005	8.77	8.87	8.77	8.85
3667	NYSE	USA	Fri, Oct 28, 2005	8.66	8.79	8.66	8.78
3666	NYSE	USA	Thu, Oct 27, 2005	8.76	8.77	8.66	8.66
3665	NYSE	USA	Wed, Oct 26, 2005	8.80	8.85	8.70	8.75
3664	NYSE	USA	Tue, Oct 25, 2005	8.75	8.77	8.69	8.77
3663	NYSE	USA	Mon, Oct 24, 2005	8.55	8.75	8.55	8.75
3662	NYSE	USA	Fri, Oct 21, 2005	8.60	8.65	8.50	8.65
3661	NYSE	USA	Thu, Oct 20, 2005	8.56	8.71	8.47	8.54
3660	NYSE	USA	Wed, Oct 19, 2005	8.57	8.66	8.40	8.66
3659	NYSE	USA	Tue, Oct 18, 2005	8.65	8.70	8.55	8.60
3658	NYSE	USA	Mon, Oct 17, 2005	8.70	8.72	8.60	8.71
3657	NYSE	USA	Fri, Oct 14, 2005	8.67	8.72	8.57	8.72
3656	NYSE	USA	Thu, Oct 13, 2005	8.70	8.74	8.54	8.68
3655	NYSE	USA	Wed, Oct 12, 2005	8.74	8.77	8.61	8.70
3654	NYSE	USA	Tue, Oct 11, 2005	8.84	8.84	8.74	8.78
3653	NYSE	USA	Mon, Oct 10, 2005	8.87	8.87	8.73	8.74
3652	NYSE	USA	Fri, Oct 7, 2005	8.77	8.84	8.72	8.82
3651	NYSE	USA	Thu, Oct 6, 2005	8.74	8.83	8.68	8.73
3650	NYSE	USA	Wed, Oct 5, 2005	8.88	8.89	8.80	8.84
3649	NYSE	USA	Tue, Oct 4, 2005	8.95	8.98	8.88	8.88
3648	NYSE	USA	Mon, Oct 3, 2005	8.97	9.00	8.80	8.95
3647	NYSE	USA	Fri, Sep 30, 2005	8.93	8.96	8.90	8.94
3646	NYSE	USA	Thu, Sep 29, 2005	8.90	9.00	8.87	8.97
3645	NYSE	USA	Wed, Sep 28, 2005	8.95	8.99	8.90	8.92
3644	NYSE	USA	Tue, Sep 27, 2005	8.96	8.98	8.89	8.96
3643	NYSE	USA	Mon, Sep 26, 2005	8.92	8.98	8.88	8.97
3642	NYSE	USA	Fri, Sep 23, 2005	8.77	8.89	8.77	8.88
3641	NYSE	USA	Thu, Sep 22, 2005	8.91	8.93	8.87	8.89
3640	NYSE	USA	Wed, Sep 21, 2005	9.01	9.01	8.91	8.92
3639	NYSE	USA	Tue, Sep 20, 2005	9.04	9.07	9.00	9.02
3638	NYSE	USA	Mon, Sep 19, 2005	9.10	9.12	9.03	9.06
3637	NYSE	USA	Fri, Sep 16, 2005	9.05	9.12	9.05	9.12
3636	NYSE	USA	Thu, Sep 15, 2005	9.03	9.08	9.03	9.06
3635	NYSE	USA	Wed, Sep 14, 2005	9.05	9.09	9.03	9.03
3634	NYSE	USA	Tue, Sep 13, 2005	9.07	9.09	9.03	9.06
3633	NYSE	USA	Mon, Sep 12, 2005	9.05	9.10	9.04	9.07
3632	NYSE	USA	Fri, Sep 9, 2005	9.05	9.13	9.05	9.10
3631	NYSE	USA	Thu, Sep 8, 2005	9.09	9.12	9.02	9.06
3630	NYSE	USA	Wed, Sep 7, 2005	9.09	9.14	9.07	9.10
3629	NYSE	USA	Tue, Sep 6, 2005	9.09	9.10	9.06	9.08
3628	NYSE	USA	Fri, Sep 2, 2005	9.07	9.10	9.05	9.05
3627	NYSE	USA	Thu, Sep 1, 2005	9.08	9.11	9.05	9.06
3626	NYSE	USA	Wed, Aug 31, 2005	9.01	9.09	9.00	9.09
3625	NYSE	USA	Tue, Aug 30, 2005	9.02	9.07	8.96	9.02
3624	NYSE	USA	Mon, Aug 29, 2005	9.08	9.08	9.00	9.04
3623	NYSE	USA	Fri, Aug 26, 2005	9.14	9.14	9.05	9.08
3622	NYSE	USA	Thu, Aug 25, 2005	9.10	9.14	9.08	9.13
3621	NYSE	USA	Wed, Aug 24, 2005	9.09	9.15	9.08	9.10
3620	NYSE	USA	Tue, Aug 23, 2005	9.08	9.12	9.03	9.11
3619	NYSE	USA	Mon, Aug 22, 2005	9.08	9.13	9.06	9.07
3618	NYSE	USA	Fri, Aug 19, 2005	9.03	9.08	9.02	9.08
3617	NYSE	USA	Thu, Aug 18, 2005	9.04	9.09	9.02	9.04
3616	NYSE	USA	Wed, Aug 17, 2005	9.03	9.08	9.02	9.07
3615	NYSE	USA	Tue, Aug 16, 2005	9.15	9.15	9.06	9.08
3614	NYSE	USA	Mon, Aug 15, 2005	9.09	9.14	9.07	9.14
3613	NYSE	USA	Fri, Aug 12, 2005	9.13	9.14	9.07	9.12
3612	NYSE	USA	Thu, Aug 11, 2005	9.13	9.20	9.08	9.13
3611	NYSE	USA	Wed, Aug 10, 2005	9.13	9.20	9.10	9.11
3610	NYSE	USA	Tue, Aug 9, 2005	9.05	9.15	9.05	9.13
3609	NYSE	USA	Mon, Aug 8, 2005	9.18	9.18	9.04	9.07
3608	NYSE	USA	Fri, Aug 5, 2005	9.16	9.19	9.13	9.15
3607	NYSE	USA	Thu, Aug 4, 2005	9.27	9.27	9.18	9.21
3606	NYSE	USA	Wed, Aug 3, 2005	9.30	9.31	9.24	9.28
3605	NYSE	USA	Tue, Aug 2, 2005	9.53	9.57	9.51	9.53
3604	NYSE	USA	Mon, Aug 1, 2005	9.49	9.52	9.47	9.52
3603	NYSE	USA	Fri, Jul 29, 2005	9.50	9.53	9.47	9.50
3602	NYSE	USA	Thu, Jul 28, 2005	9.50	9.53	9.43	9.51
3601	NYSE	USA	Wed, Jul 27, 2005	9.40	9.46	9.35	9.46
3600	NYSE	USA	Tue, Jul 26, 2005	9.29	9.40	9.28	9.38
3599	NYSE	USA	Mon, Jul 25, 2005	9.25	9.34	9.25	9.30
3598	NYSE	USA	Fri, Jul 22, 2005	9.25	9.32	9.23	9.27
3597	NYSE	USA	Thu, Jul 21, 2005	9.27	9.30	9.22	9.28
3596	NYSE	USA	Wed, Jul 20, 2005	9.25	9.27	9.20	9.25
3595	NYSE	USA	Tue, Jul 19, 2005	9.17	9.25	9.17	9.25
3594	NYSE	USA	Mon, Jul 18, 2005	9.20	9.22	9.16	9.18
3593	NYSE	USA	Fri, Jul 15, 2005	9.20	9.23	9.14	9.20
3592	NYSE	USA	Thu, Jul 14, 2005	9.16	9.19	9.14	9.18
3591	NYSE	USA	Wed, Jul 13, 2005	9.15	9.16	9.09	9.14
3590	NYSE	USA	Tue, Jul 12, 2005	9.09	9.14	9.07	9.13
3589	NYSE	USA	Mon, Jul 11, 2005	9.10	9.17	9.06	9.11
3588	NYSE	USA	Fri, Jul 8, 2005	9.06	9.13	9.03	9.11
3587	NYSE	USA	Thu, Jul 7, 2005	9.00	9.06	8.95	9.05
3586	NYSE	USA	Wed, Jul 6, 2005	9.02	9.06	9.01	9.03
3585	NYSE	USA	Tue, Jul 5, 2005	8.99	9.04	8.98	9.02
3584	NYSE	USA	Fri, Jul 1, 2005	9.05	9.05	8.98	9.01
3583	NYSE	USA	Thu, Jun 30, 2005	8.99	9.04	8.97	9.00
3582	NYSE	USA	Wed, Jun 29, 2005	9.06	9.15	8.99	8.99
3581	NYSE	USA	Tue, Jun 28, 2005	8.92	9.03	8.92	9.03
3580	NYSE	USA	Mon, Jun 27, 2005	8.95	8.96	8.90	8.94
3579	NYSE	USA	Fri, Jun 24, 2005	8.96	8.97	8.89	8.92
3578	NYSE	USA	Thu, Jun 23, 2005	9.02	9.05	8.95	8.96
3577	NYSE	USA	Wed, Jun 22, 2005	9.03	9.07	8.99	9.03
3576	NYSE	USA	Tue, Jun 21, 2005	9.02	9.07	9.00	9.01
3575	NYSE	USA	Mon, Jun 20, 2005	9.03	9.09	9.02	9.03
3574	NYSE	USA	Fri, Jun 17, 2005	9.04	9.10	9.04	9.10
3573	NYSE	USA	Thu, Jun 16, 2005	9.00	9.05	9.00	9.04
3572	NYSE	USA	Wed, Jun 15, 2005	9.01	9.04	9.00	9.01
3571	NYSE	USA	Tue, Jun 14, 2005	8.98	9.03	8.96	9.02
3570	NYSE	USA	Mon, Jun 13, 2005	9.00	9.04	8.93	9.01
3569	NYSE	USA	Fri, Jun 10, 2005	9.01	9.03	8.96	9.01
3568	NYSE	USA	Thu, Jun 9, 2005	8.99	9.02	8.93	9.02
3567	NYSE	USA	Wed, Jun 8, 2005	8.97	9.02	8.95	8.98
3566	NYSE	USA	Tue, Jun 7, 2005	8.97	9.03	8.95	8.99
3565	NYSE	USA	Mon, Jun 6, 2005	8.94	8.98	8.89	8.98
3564	NYSE	USA	Fri, Jun 3, 2005	8.96	8.98	8.90	8.96
3563	NYSE	USA	Thu, Jun 2, 2005	8.95	8.99	8.94	8.99
3562	NYSE	USA	Wed, Jun 1, 2005	8.90	8.99	8.87	8.95
3561	NYSE	USA	Tue, May 31, 2005	8.93	8.94	8.87	8.92
3560	NYSE	USA	Fri, May 27, 2005	8.92	8.96	8.90	8.93
3559	NYSE	USA	Thu, May 26, 2005	8.88	8.95	8.87	8.95
3558	NYSE	USA	Wed, May 25, 2005	8.94	8.94	8.82	8.92
3557	NYSE	USA	Tue, May 24, 2005	8.89	8.95	8.86	8.95
3556	NYSE	USA	Mon, May 23, 2005	8.90	8.95	8.88	8.94
3555	NYSE	USA	Fri, May 20, 2005	8.87	8.89	8.82	8.89
3554	NYSE	USA	Thu, May 19, 2005	8.85	8.90	8.78	8.86
3553	NYSE	USA	Wed, May 18, 2005	8.74	8.86	8.71	8.85
3552	NYSE	USA	Tue, May 17, 2005	8.65	8.71	8.58	8.71
3551	NYSE	USA	Mon, May 16, 2005	8.51	8.65	8.51	8.65
3550	NYSE	USA	Fri, May 13, 2005	8.69	8.69	8.50	8.57
3549	NYSE	USA	Thu, May 12, 2005	8.73	8.77	8.64	8.65
3548	NYSE	USA	Wed, May 11, 2005	8.72	8.75	8.64	8.73
3547	NYSE	USA	Tue, May 10, 2005	8.91	8.96	8.88	8.92
3546	NYSE	USA	Mon, May 9, 2005	8.96	9.00	8.90	8.96
3545	NYSE	USA	Fri, May 6, 2005	8.90	8.98	8.90	8.95
3544	NYSE	USA	Thu, May 5, 2005	8.90	8.95	8.87	8.93
3543	NYSE	USA	Wed, May 4, 2005	8.80	8.98	8.80	8.96
3542	NYSE	USA	Tue, May 3, 2005	8.75	8.86	8.75	8.80
3541	NYSE	USA	Mon, May 2, 2005	8.73	8.83	8.73	8.81
3540	NYSE	USA	Fri, Apr 29, 2005	8.67	8.74	8.65	8.72
3539	NYSE	USA	Thu, Apr 28, 2005	8.72	8.79	8.67	8.67
3538	NYSE	USA	Wed, Apr 27, 2005	8.75	8.82	8.64	8.75
3537	NYSE	USA	Tue, Apr 26, 2005	8.88	8.88	8.73	8.78
3536	NYSE	USA	Mon, Apr 25, 2005	8.82	8.87	8.79	8.86
3535	NYSE	USA	Fri, Apr 22, 2005	8.77	8.85	8.73	8.81
3534	NYSE	USA	Thu, Apr 21, 2005	8.73	8.85	8.72	8.84
3533	NYSE	USA	Wed, Apr 20, 2005	8.83	8.83	8.63	8.68
3532	NYSE	USA	Tue, Apr 19, 2005	8.70	8.78	8.70	8.76
3531	NYSE	USA	Mon, Apr 18, 2005	8.71	8.72	8.58	8.69
3530	NYSE	USA	Fri, Apr 15, 2005	8.80	8.82	8.68	8.71
3529	NYSE	USA	Thu, Apr 14, 2005	8.89	8.91	8.80	8.85
3528	NYSE	USA	Wed, Apr 13, 2005	8.95	9.01	8.89	8.94
3527	NYSE	USA	Tue, Apr 12, 2005	8.94	9.06	8.90	9.00
3526	NYSE	USA	Mon, Apr 11, 2005	8.99	9.01	8.90	9.00
3525	NYSE	USA	Fri, Apr 8, 2005	9.04	9.05	8.95	9.00
3524	NYSE	USA	Thu, Apr 7, 2005	9.00	9.04	8.93	9.03
3523	NYSE	USA	Wed, Apr 6, 2005	8.94	9.00	8.90	9.00
3522	NYSE	USA	Tue, Apr 5, 2005	8.82	8.94	8.82	8.92
3521	NYSE	USA	Mon, Apr 4, 2005	8.83	8.89	8.81	8.86
3520	NYSE	USA	Fri, Apr 1, 2005	8.94	9.02	8.84	8.89
3519	NYSE	USA	Thu, Mar 31, 2005	8.94	8.96	8.88	8.90
3518	NYSE	USA	Wed, Mar 30, 2005	8.87	8.94	8.84	8.91
3517	NYSE	USA	Tue, Mar 29, 2005	8.89	8.91	8.81	8.83
3516	NYSE	USA	Mon, Mar 28, 2005	8.91	8.96	8.82	8.89
3515	NYSE	USA	Thu, Mar 24, 2005	9.00	9.00	8.80	8.87
3514	NYSE	USA	Wed, Mar 23, 2005	8.75	8.95	8.64	8.95
3513	NYSE	USA	Tue, Mar 22, 2005	8.93	8.99	8.76	8.79
3512	NYSE	USA	Mon, Mar 21, 2005	9.02	9.04	8.92	8.93
3511	NYSE	USA	Fri, Mar 18, 2005	9.08	9.08	9.00	9.05
3510	NYSE	USA	Thu, Mar 17, 2005	9.06	9.09	9.03	9.05
3509	NYSE	USA	Wed, Mar 16, 2005	9.16	9.16	9.04	9.10
3508	NYSE	USA	Tue, Mar 15, 2005	9.27	9.29	9.16	9.20
3507	NYSE	USA	Mon, Mar 14, 2005	9.25	9.28	9.20	9.28
3506	NYSE	USA	Fri, Mar 11, 2005	9.33	9.33	9.21	9.27
3505	NYSE	USA	Thu, Mar 10, 2005	9.32	9.33	9.24	9.26
3504	NYSE	USA	Wed, Mar 9, 2005	9.37	9.37	9.30	9.31
3503	NYSE	USA	Tue, Mar 8, 2005	9.43	9.44	9.36	9.39
3502	NYSE	USA	Mon, Mar 7, 2005	9.40	9.44	9.38	9.42
3501	NYSE	USA	Fri, Mar 4, 2005	9.35	9.41	9.35	9.40
3500	NYSE	USA	Thu, Mar 3, 2005	9.40	9.41	9.31	9.33
3499	NYSE	USA	Wed, Mar 2, 2005	9.39	9.41	9.33	9.36
3498	NYSE	USA	Tue, Mar 1, 2005	9.34	9.42	9.34	9.41
3497	NYSE	USA	Mon, Feb 28, 2005	9.39	9.44	9.34	9.39
3496	NYSE	USA	Fri, Feb 25, 2005	9.38	9.45	9.36	9.42
3495	NYSE	USA	Thu, Feb 24, 2005	9.36	9.39	9.32	9.39
3494	NYSE	USA	Wed, Feb 23, 2005	9.36	9.37	9.31	9.36
3493	NYSE	USA	Tue, Feb 22, 2005	9.35	9.43	9.30	9.33
3492	NYSE	USA	Fri, Feb 18, 2005	9.38	9.43	9.38	9.40
3491	NYSE	USA	Thu, Feb 17, 2005	9.49	9.52	9.40	9.41
3490	NYSE	USA	Wed, Feb 16, 2005	9.48	9.53	9.44	9.53
3489	NYSE	USA	Tue, Feb 15, 2005	9.48	9.51	9.42	9.50
3488	NYSE	USA	Mon, Feb 14, 2005	9.36	9.47	9.36	9.47
3487	NYSE	USA	Fri, Feb 11, 2005	9.40	9.45	9.35	9.42
3486	NYSE	USA	Thu, Feb 10, 2005	9.36	9.39	9.32	9.37
3485	NYSE	USA	Wed, Feb 9, 2005	9.40	9.41	9.33	9.36
3484	NYSE	USA	Tue, Feb 8, 2005	9.36	9.41	9.35	9.40
3483	NYSE	USA	Mon, Feb 7, 2005	9.40	9.42	9.36	9.39
3482	NYSE	USA	Fri, Feb 4, 2005	9.34	9.41	9.31	9.41
3481	NYSE	USA	Thu, Feb 3, 2005	9.30	9.34	9.29	9.34
3480	NYSE	USA	Wed, Feb 2, 2005	9.32	9.32	9.25	9.30
3479	NYSE	USA	Tue, Feb 1, 2005	9.43	9.53	9.43	9.53
3478	NYSE	USA	Mon, Jan 31, 2005	9.38	9.48	9.38	9.45
3477	NYSE	USA	Fri, Jan 28, 2005	9.38	9.40	9.34	9.38
3476	NYSE	USA	Thu, Jan 27, 2005	9.41	9.42	9.36	9.37
3475	NYSE	USA	Wed, Jan 26, 2005	9.34	9.41	9.32	9.37
3474	NYSE	USA	Tue, Jan 25, 2005	9.29	9.35	9.27	9.34
3473	NYSE	USA	Mon, Jan 24, 2005	9.31	9.36	9.25	9.27
3472	NYSE	USA	Fri, Jan 21, 2005	9.39	9.42	9.31	9.34
3471	NYSE	USA	Thu, Jan 20, 2005	9.48	9.48	9.36	9.39
3470	NYSE	USA	Wed, Jan 19, 2005	9.50	9.53	9.45	9.45
3469	NYSE	USA	Tue, Jan 18, 2005	9.45	9.54	9.41	9.53
3468	NYSE	USA	Fri, Jan 14, 2005	9.39	9.48	9.33	9.47
3467	NYSE	USA	Thu, Jan 13, 2005	9.40	9.40	9.30	9.32
3466	NYSE	USA	Wed, Jan 12, 2005	9.38	9.40	9.29	9.36
3465	NYSE	USA	Tue, Jan 11, 2005	9.39	9.40	9.31	9.35
3464	NYSE	USA	Mon, Jan 10, 2005	9.40	9.42	9.35	9.40
3463	NYSE	USA	Fri, Jan 7, 2005	9.44	9.44	9.32	9.41
3462	NYSE	USA	Thu, Jan 6, 2005	9.35	9.40	9.28	9.37
3461	NYSE	USA	Wed, Jan 5, 2005	9.39	9.60	9.28	9.30
3460	NYSE	USA	Tue, Jan 4, 2005	9.58	9.63	9.23	9.39
3459	NYSE	USA	Mon, Jan 3, 2005	9.61	9.65	9.55	9.58
3458	NYSE	USA	Fri, Dec 31, 2004	9.65	9.65	9.55	9.56
3457	NYSE	USA	Thu, Dec 30, 2004	9.57	9.65	9.55	9.64
3456	NYSE	USA	Wed, Dec 29, 2004	9.60	9.63	9.51	9.59
3455	NYSE	USA	Tue, Dec 28, 2004	9.48	9.60	9.47	9.60
3454	NYSE	USA	Mon, Dec 27, 2004	9.50	9.59	9.46	9.46
3453	NYSE	USA	Thu, Dec 23, 2004	9.52	9.60	9.50	9.55
3452	NYSE	USA	Wed, Dec 22, 2004	9.51	9.59	9.51	9.53
3451	NYSE	USA	Tue, Dec 21, 2004	9.46	9.55	9.45	9.53
3450	NYSE	USA	Mon, Dec 20, 2004	9.50	9.55	9.43	9.45
3449	NYSE	USA	Fri, Dec 17, 2004	9.45	9.50	9.40	9.49
3448	NYSE	USA	Thu, Dec 16, 2004	9.50	9.50	9.44	9.48
3447	NYSE	USA	Wed, Dec 15, 2004	9.42	9.50	9.38	9.50
3446	NYSE	USA	Tue, Dec 14, 2004	9.36	9.45	9.29	9.45
3445	NYSE	USA	Mon, Dec 13, 2004	9.35	9.41	9.30	9.35
3444	NYSE	USA	Fri, Dec 10, 2004	9.38	9.41	9.28	9.36
3443	NYSE	USA	Thu, Dec 9, 2004	9.30	9.37	9.21	9.35
3442	NYSE	USA	Wed, Dec 8, 2004	9.28	9.33	9.26	9.32
3441	NYSE	USA	Tue, Dec 7, 2004	9.30	9.35	9.26	9.30
3440	NYSE	USA	Mon, Dec 6, 2004	9.34	9.36	9.25	9.33
3439	NYSE	USA	Fri, Dec 3, 2004	9.27	9.34	9.26	9.34
3438	NYSE	USA	Thu, Dec 2, 2004	9.22	9.32	9.22	9.27
3437	NYSE	USA	Wed, Dec 1, 2004	9.15	9.28	9.15	9.24
3436	NYSE	USA	Tue, Nov 30, 2004	9.23	9.25	9.05	9.18
3435	NYSE	USA	Mon, Nov 29, 2004	9.25	9.30	9.15	9.22
3434	NYSE	USA	Fri, Nov 26, 2004	9.29	9.29	9.24	9.25
3433	NYSE	USA	Wed, Nov 24, 2004	9.26	9.29	9.22	9.26
3432	NYSE	USA	Tue, Nov 23, 2004	9.19	9.22	9.14	9.22
3431	NYSE	USA	Mon, Nov 22, 2004	9.14	9.23	9.08	9.14
3430	NYSE	USA	Fri, Nov 19, 2004	9.28	9.32	9.13	9.18
3429	NYSE	USA	Thu, Nov 18, 2004	9.28	9.35	9.26	9.30
3428	NYSE	USA	Wed, Nov 17, 2004	9.28	9.39	9.28	9.33
3427	NYSE	USA	Tue, Nov 16, 2004	9.32	9.32	9.23	9.30
3426	NYSE	USA	Mon, Nov 15, 2004	9.37	9.37	9.25	9.32
3425	NYSE	USA	Fri, Nov 12, 2004	9.25	9.37	9.19	9.30
3424	NYSE	USA	Thu, Nov 11, 2004	9.17	9.25	9.17	9.24
3423	NYSE	USA	Wed, Nov 10, 2004	9.22	9.24	9.15	9.17
3422	NYSE	USA	Tue, Nov 9, 2004	9.16	9.25	9.14	9.19
3421	NYSE	USA	Mon, Nov 8, 2004	9.42	9.48	9.37	9.45
3420	NYSE	USA	Fri, Nov 5, 2004	9.40	9.45	9.38	9.43
3419	NYSE	USA	Thu, Nov 4, 2004	9.22	9.40	9.21	9.38
3418	NYSE	USA	Wed, Nov 3, 2004	9.19	9.24	9.15	9.23
3417	NYSE	USA	Tue, Nov 2, 2004	9.05	9.15	9.02	9.09
3416	NYSE	USA	Mon, Nov 1, 2004	9.03	9.09	8.99	9.05
3415	NYSE	USA	Fri, Oct 29, 2004	9.00	9.05	8.98	9.03
3414	NYSE	USA	Thu, Oct 28, 2004	8.95	9.04	8.91	9.02
3413	NYSE	USA	Wed, Oct 27, 2004	8.80	8.99	8.80	8.99
3412	NYSE	USA	Tue, Oct 26, 2004	8.78	8.84	8.75	8.84
3411	NYSE	USA	Mon, Oct 25, 2004	8.75	8.80	8.68	8.75
3410	NYSE	USA	Fri, Oct 22, 2004	8.80	8.84	8.72	8.78
3409	NYSE	USA	Thu, Oct 21, 2004	8.75	8.82	8.72	8.77
3408	NYSE	USA	Wed, Oct 20, 2004	8.73	8.77	8.68	8.73
3407	NYSE	USA	Tue, Oct 19, 2004	8.82	8.82	8.69	8.74
3406	NYSE	USA	Mon, Oct 18, 2004	8.73	8.84	8.69	8.81
3405	NYSE	USA	Fri, Oct 15, 2004	8.79	8.84	8.72	8.73
3404	NYSE	USA	Thu, Oct 14, 2004	8.80	8.86	8.74	8.75
3403	NYSE	USA	Wed, Oct 13, 2004	8.85	8.92	8.79	8.84
3402	NYSE	USA	Tue, Oct 12, 2004	8.88	8.89	8.78	8.89
3401	NYSE	USA	Mon, Oct 11, 2004	8.81	8.89	8.80	8.89
3400	NYSE	USA	Fri, Oct 8, 2004	8.82	8.89	8.81	8.81
3399	NYSE	USA	Thu, Oct 7, 2004	8.88	8.90	8.80	8.85
3398	NYSE	USA	Wed, Oct 6, 2004	8.88	8.94	8.76	8.90
3397	NYSE	USA	Tue, Oct 5, 2004	8.88	8.94	8.87	8.88
3396	NYSE	USA	Mon, Oct 4, 2004	8.92	8.98	8.88	8.94
3395	NYSE	USA	Fri, Oct 1, 2004	8.79	8.89	8.74	8.86
3394	NYSE	USA	Thu, Sep 30, 2004	8.72	8.75	8.69	8.75
3393	NYSE	USA	Wed, Sep 29, 2004	8.72	8.73	8.67	8.73
3392	NYSE	USA	Tue, Sep 28, 2004	8.64	8.73	8.61	8.72
3391	NYSE	USA	Mon, Sep 27, 2004	8.68	8.71	8.61	8.64
3390	NYSE	USA	Fri, Sep 24, 2004	8.75	8.78	8.65	8.69
3389	NYSE	USA	Thu, Sep 23, 2004	8.78	8.78	8.71	8.73
3388	NYSE	USA	Wed, Sep 22, 2004	8.82	8.85	8.75	8.78
3387	NYSE	USA	Tue, Sep 21, 2004	8.82	8.88	8.79	8.86
3386	NYSE	USA	Mon, Sep 20, 2004	8.87	8.87	8.80	8.84
3385	NYSE	USA	Fri, Sep 17, 2004	8.85	8.91	8.83	8.87
3384	NYSE	USA	Thu, Sep 16, 2004	8.82	8.90	8.82	8.82
3383	NYSE	USA	Wed, Sep 15, 2004	8.87	8.89	8.78	8.87
3382	NYSE	USA	Tue, Sep 14, 2004	8.82	8.90	8.78	8.89
3381	NYSE	USA	Mon, Sep 13, 2004	8.85	8.88	8.79	8.88
3380	NYSE	USA	Fri, Sep 10, 2004	8.74	8.85	8.70	8.85
3379	NYSE	USA	Thu, Sep 9, 2004	8.63	8.81	8.60	8.76
3378	NYSE	USA	Wed, Sep 8, 2004	8.76	8.82	8.73	8.73
3377	NYSE	USA	Tue, Sep 7, 2004	8.84	8.84	8.73	8.78
3376	NYSE	USA	Fri, Sep 3, 2004	8.72	8.79	8.70	8.72
3375	NYSE	USA	Thu, Sep 2, 2004	8.66	8.80	8.63	8.78
3374	NYSE	USA	Wed, Sep 1, 2004	8.58	8.72	8.58	8.68
3373	NYSE	USA	Tue, Aug 31, 2004	8.65	8.69	8.58	8.61
3372	NYSE	USA	Mon, Aug 30, 2004	8.68	8.68	8.56	8.63
3371	NYSE	USA	Fri, Aug 27, 2004	8.66	8.70	8.62	8.70
3370	NYSE	USA	Thu, Aug 26, 2004	8.55	8.65	8.51	8.62
3369	NYSE	USA	Wed, Aug 25, 2004	8.47	8.58	8.43	8.57
3368	NYSE	USA	Tue, Aug 24, 2004	8.49	8.51	8.46	8.50
3367	NYSE	USA	Mon, Aug 23, 2004	8.49	8.52	8.45	8.49
3366	NYSE	USA	Fri, Aug 20, 2004	8.43	8.49	8.40	8.48
3365	NYSE	USA	Thu, Aug 19, 2004	8.42	8.47	8.36	8.45
3364	NYSE	USA	Wed, Aug 18, 2004	8.30	8.46	8.27	8.45
3363	NYSE	USA	Tue, Aug 17, 2004	8.26	8.35	8.26	8.32
3362	NYSE	USA	Mon, Aug 16, 2004	8.10	8.28	8.08	8.26
3361	NYSE	USA	Fri, Aug 13, 2004	8.06	8.14	8.05	8.08
3360	NYSE	USA	Thu, Aug 12, 2004	8.20	8.23	8.06	8.12
3359	NYSE	USA	Wed, Aug 11, 2004	8.26	8.29	8.12	8.25
3358	NYSE	USA	Tue, Aug 10, 2004	8.38	8.47	8.35	8.46
3357	NYSE	USA	Mon, Aug 9, 2004	8.35	8.39	8.32	8.36
3356	NYSE	USA	Fri, Aug 6, 2004	8.40	8.40	8.30	8.35
3355	NYSE	USA	Thu, Aug 5, 2004	8.55	8.58	8.47	8.48
3354	NYSE	USA	Wed, Aug 4, 2004	8.55	8.61	8.45	8.56
3353	NYSE	USA	Tue, Aug 3, 2004	8.62	8.65	8.55	8.56
3352	NYSE	USA	Mon, Aug 2, 2004	8.46	8.64	8.43	8.63
3351	NYSE	USA	Fri, Jul 30, 2004	8.52	8.58	8.48	8.56
3350	NYSE	USA	Thu, Jul 29, 2004	8.46	8.58	8.43	8.51
3349	NYSE	USA	Wed, Jul 28, 2004	8.37	8.45	8.28	8.41
3348	NYSE	USA	Tue, Jul 27, 2004	8.32	8.40	8.24	8.37
3347	NYSE	USA	Mon, Jul 26, 2004	8.51	8.51	8.26	8.30
3346	NYSE	USA	Fri, Jul 23, 2004	8.53	8.53	8.34	8.41
3345	NYSE	USA	Thu, Jul 22, 2004	8.56	8.57	8.46	8.54
3344	NYSE	USA	Wed, Jul 21, 2004	8.78	8.79	8.56	8.56
3343	NYSE	USA	Tue, Jul 20, 2004	8.74	8.78	8.68	8.76
3342	NYSE	USA	Mon, Jul 19, 2004	8.62	8.73	8.61	8.70
3341	NYSE	USA	Fri, Jul 16, 2004	8.72	8.75	8.62	8.65
3340	NYSE	USA	Thu, Jul 15, 2004	8.88	8.90	8.70	8.72
3339	NYSE	USA	Wed, Jul 14, 2004	8.94	8.95	8.84	8.88
3338	NYSE	USA	Tue, Jul 13, 2004	8.98	8.99	8.90	8.95
3337	NYSE	USA	Mon, Jul 12, 2004	8.99	8.99	8.89	8.98
3336	NYSE	USA	Fri, Jul 9, 2004	8.86	8.99	8.86	8.98
3335	NYSE	USA	Thu, Jul 8, 2004	9.01	9.01	8.82	8.82
3334	NYSE	USA	Wed, Jul 7, 2004	9.01	9.04	8.97	9.01
3333	NYSE	USA	Tue, Jul 6, 2004	9.01	9.02	8.95	9.01
3332	NYSE	USA	Fri, Jul 2, 2004	9.15	9.15	9.02	9.05
3331	NYSE	USA	Thu, Jul 1, 2004	9.21	9.22	9.04	9.07
3330	NYSE	USA	Wed, Jun 30, 2004	9.14	9.21	9.06	9.21
3329	NYSE	USA	Tue, Jun 29, 2004	9.15	9.15	9.08	9.13
3328	NYSE	USA	Mon, Jun 28, 2004	9.18	9.24	9.12	9.13
3327	NYSE	USA	Fri, Jun 25, 2004	9.16	9.22	9.13	9.20
3326	NYSE	USA	Thu, Jun 24, 2004	9.09	9.19	9.08	9.17
3325	NYSE	USA	Wed, Jun 23, 2004	9.09	9.15	9.05	9.12
3324	NYSE	USA	Tue, Jun 22, 2004	9.10	9.10	8.99	9.07
3323	NYSE	USA	Mon, Jun 21, 2004	9.13	9.17	9.06	9.07
3322	NYSE	USA	Fri, Jun 18, 2004	9.15	9.19	9.08	9.13
3321	NYSE	USA	Thu, Jun 17, 2004	9.10	9.15	9.07	9.13
3320	NYSE	USA	Wed, Jun 16, 2004	9.20	9.20	9.10	9.15
3319	NYSE	USA	Tue, Jun 15, 2004	9.10	9.21	9.10	9.14
3318	NYSE	USA	Mon, Jun 14, 2004	9.18	9.20	9.01	9.07
3317	NYSE	USA	Thu, Jun 10, 2004	9.14	9.23	9.12	9.14
3316	NYSE	USA	Wed, Jun 9, 2004	9.29	9.29	9.13	9.13
3315	NYSE	USA	Tue, Jun 8, 2004	9.24	9.35	9.15	9.29
3314	NYSE	USA	Mon, Jun 7, 2004	9.10	9.28	9.10	9.26
3313	NYSE	USA	Fri, Jun 4, 2004	9.07	9.13	9.04	9.09
3312	NYSE	USA	Thu, Jun 3, 2004	9.05	9.10	9.00	9.04
3311	NYSE	USA	Wed, Jun 2, 2004	9.10	9.15	9.07	9.13
3310	NYSE	USA	Tue, Jun 1, 2004	9.07	9.11	9.04	9.10
3309	NYSE	USA	Fri, May 28, 2004	8.80	9.10	8.65	9.07
3308	NYSE	USA	Thu, May 27, 2004	9.62	9.68	9.50	9.50
3307	NYSE	USA	Wed, May 26, 2004	9.70	9.74	9.53	9.55
3306	NYSE	USA	Tue, May 25, 2004	9.45	9.75	9.45	9.70
3305	NYSE	USA	Mon, May 24, 2004	9.38	9.53	9.38	9.52
3304	NYSE	USA	Fri, May 21, 2004	9.27	9.43	9.27	9.42
3303	NYSE	USA	Thu, May 20, 2004	9.24	9.30	9.15	9.25
3302	NYSE	USA	Wed, May 19, 2004	9.17	9.34	9.15	9.19
3301	NYSE	USA	Tue, May 18, 2004	8.95	9.19	8.95	9.12
3300	NYSE	USA	Mon, May 17, 2004	8.80	9.02	8.26	9.00
3299	NYSE	USA	Fri, May 14, 2004	9.40	9.40	8.80	8.95
3298	NYSE	USA	Thu, May 13, 2004	9.53	9.53	9.25	9.41
3297	NYSE	USA	Wed, May 12, 2004	9.68	9.73	9.42	9.51
3296	NYSE	USA	Tue, May 11, 2004	9.86	9.95	9.81	9.89
3295	NYSE	USA	Mon, May 10, 2004	9.90	10.00	9.67	9.77
3294	NYSE	USA	Fri, May 7, 2004	10.11	10.17	9.95	10.00
3293	NYSE	USA	Thu, May 6, 2004	10.20	10.24	10.10	10.18
3292	NYSE	USA	Wed, May 5, 2004	10.20	10.24	10.12	10.23
3291	NYSE	USA	Tue, May 4, 2004	10.17	10.20	10.09	10.16
3290	NYSE	USA	Mon, May 3, 2004	10.05	10.20	10.05	10.07
3289	NYSE	USA	Fri, Apr 30, 2004	10.13	10.20	10.09	10.13
3288	NYSE	USA	Thu, Apr 29, 2004	10.21	10.40	10.09	10.12
3287	NYSE	USA	Wed, Apr 28, 2004	10.30	10.31	10.18	10.24
3286	NYSE	USA	Tue, Apr 27, 2004	10.23	10.37	10.21	10.30
3285	NYSE	USA	Mon, Apr 26, 2004	10.12	10.27	10.12	10.22
3284	NYSE	USA	Fri, Apr 23, 2004	10.19	10.25	10.15	10.22
3283	NYSE	USA	Thu, Apr 22, 2004	10.04	10.22	10.04	10.19
3282	NYSE	USA	Wed, Apr 21, 2004	10.10	10.14	10.02	10.14
3281	NYSE	USA	Tue, Apr 20, 2004	10.15	10.27	10.08	10.10
3280	NYSE	USA	Mon, Apr 19, 2004	10.19	10.25	10.13	10.15
3279	NYSE	USA	Fri, Apr 16, 2004	10.10	10.23	10.05	10.19
3278	NYSE	USA	Thu, Apr 15, 2004	10.10	10.15	9.96	10.03
3277	NYSE	USA	Wed, Apr 14, 2004	10.16	10.20	10.07	10.10
3276	NYSE	USA	Tue, Apr 13, 2004	10.36	10.37	10.17	10.20
3275	NYSE	USA	Mon, Apr 12, 2004	10.30	10.43	10.30	10.34
3274	NYSE	USA	Thu, Apr 8, 2004	10.38	10.49	10.28	10.32
3273	NYSE	USA	Wed, Apr 7, 2004	10.31	10.40	10.19	10.35
3272	NYSE	USA	Tue, Apr 6, 2004	10.30	10.42	10.24	10.31
3271	NYSE	USA	Mon, Apr 5, 2004	10.30	10.40	10.21	10.40
3270	NYSE	USA	Fri, Apr 2, 2004	10.23	10.27	10.15	10.19
3269	NYSE	USA	Thu, Apr 1, 2004	10.10	10.20	10.08	10.18
3268	NYSE	USA	Wed, Mar 31, 2004	10.06	10.14	10.02	10.08
3267	NYSE	USA	Tue, Mar 30, 2004	10.03	10.11	10.00	10.07
3266	NYSE	USA	Mon, Mar 29, 2004	9.98	10.07	9.98	10.07
3265	NYSE	USA	Fri, Mar 26, 2004	9.86	10.00	9.86	9.98
3264	NYSE	USA	Thu, Mar 25, 2004	9.90	9.95	9.82	9.91
3263	NYSE	USA	Wed, Mar 24, 2004	9.87	9.89	9.75	9.80
3262	NYSE	USA	Tue, Mar 23, 2004	9.91	10.07	9.83	9.87
3261	NYSE	USA	Mon, Mar 22, 2004	10.09	10.09	9.85	9.92
3260	NYSE	USA	Fri, Mar 19, 2004	10.00	10.05	9.96	9.99
3259	NYSE	USA	Thu, Mar 18, 2004	10.08	10.08	10.00	10.00
3258	NYSE	USA	Wed, Mar 17, 2004	9.96	10.10	9.92	10.08
3257	NYSE	USA	Tue, Mar 16, 2004	9.95	9.99	9.79	9.88
3256	NYSE	USA	Mon, Mar 15, 2004	10.07	10.07	9.92	9.97
3255	NYSE	USA	Fri, Mar 12, 2004	9.94	10.10	9.94	10.03
3254	NYSE	USA	Thu, Mar 11, 2004	9.88	10.09	9.87	9.95
3253	NYSE	USA	Wed, Mar 10, 2004	10.15	10.30	10.02	10.04
3252	NYSE	USA	Tue, Mar 9, 2004	10.28	10.28	10.13	10.24
3251	NYSE	USA	Mon, Mar 8, 2004	10.36	10.37	10.20	10.27
3250	NYSE	USA	Fri, Mar 5, 2004	10.16	10.30	10.10	10.30
3249	NYSE	USA	Thu, Mar 4, 2004	10.10	10.21	10.10	10.17
3248	NYSE	USA	Wed, Mar 3, 2004	10.14	10.20	10.06	10.16
3247	NYSE	USA	Tue, Mar 2, 2004	10.11	10.17	10.06	10.13
3246	NYSE	USA	Mon, Mar 1, 2004	10.04	10.13	10.04	10.12
3245	NYSE	USA	Fri, Feb 27, 2004	9.97	10.08	9.97	10.04
3244	NYSE	USA	Thu, Feb 26, 2004	10.00	10.12	9.90	10.07
3243	NYSE	USA	Wed, Feb 25, 2004	9.99	9.99	9.87	9.92
3242	NYSE	USA	Tue, Feb 24, 2004	10.23	10.23	10.06	10.20
3241	NYSE	USA	Mon, Feb 23, 2004	10.10	10.20	10.08	10.13
3240	NYSE	USA	Fri, Feb 20, 2004	10.22	10.23	10.10	10.15
3239	NYSE	USA	Thu, Feb 19, 2004	10.17	10.24	10.12	10.18
3238	NYSE	USA	Wed, Feb 18, 2004	10.11	10.17	10.05	10.16
3237	NYSE	USA	Tue, Feb 17, 2004	10.00	10.15	10.00	10.15
3236	NYSE	USA	Fri, Feb 13, 2004	10.09	10.15	9.90	9.98
3235	NYSE	USA	Thu, Feb 12, 2004	10.06	10.15	10.06	10.11
3234	NYSE	USA	Wed, Feb 11, 2004	9.98	10.10	9.95	10.10
3233	NYSE	USA	Tue, Feb 10, 2004	9.91	10.05	9.91	9.97
3232	NYSE	USA	Mon, Feb 9, 2004	9.90	9.99	9.83	9.97
3231	NYSE	USA	Fri, Feb 6, 2004	9.95	10.03	9.94	9.94
3230	NYSE	USA	Thu, Feb 5, 2004	9.96	9.99	9.83	9.93
3229	NYSE	USA	Wed, Feb 4, 2004	9.95	9.98	9.87	9.94
3228	NYSE	USA	Tue, Feb 3, 2004	9.92	9.96	9.85	9.95
3227	NYSE	USA	Mon, Feb 2, 2004	9.82	9.96	9.75	9.96
3226	NYSE	USA	Fri, Jan 30, 2004	9.80	9.84	9.69	9.82
3225	NYSE	USA	Thu, Jan 29, 2004	9.84	9.90	9.75	9.76
3224	NYSE	USA	Wed, Jan 28, 2004	9.92	9.99	9.85	9.89
3223	NYSE	USA	Tue, Jan 27, 2004	9.92	9.99	9.91	9.91
3222	NYSE	USA	Mon, Jan 26, 2004	9.97	9.98	9.86	9.95
3221	NYSE	USA	Fri, Jan 23, 2004	9.88	9.94	9.80	9.87
3220	NYSE	USA	Thu, Jan 22, 2004	9.85	9.93	9.78	9.85
3219	NYSE	USA	Wed, Jan 21, 2004	9.84	9.96	9.75	9.93
3218	NYSE	USA	Tue, Jan 20, 2004	9.81	9.90	9.78	9.82
3217	NYSE	USA	Fri, Jan 16, 2004	9.93	9.99	9.87	9.89
3216	NYSE	USA	Thu, Jan 15, 2004	9.84	9.92	9.71	9.91
3215	NYSE	USA	Wed, Jan 14, 2004	9.70	9.84	9.69	9.80
3214	NYSE	USA	Tue, Jan 13, 2004	9.67	9.74	9.65	9.74
3213	NYSE	USA	Mon, Jan 12, 2004	9.64	9.77	9.63	9.75
3212	NYSE	USA	Fri, Jan 9, 2004	9.57	9.74	9.57	9.67
3211	NYSE	USA	Thu, Jan 8, 2004	9.70	9.76	9.62	9.66
3210	NYSE	USA	Wed, Jan 7, 2004	9.56	9.71	9.56	9.71
3209	NYSE	USA	Tue, Jan 6, 2004	9.53	9.69	9.53	9.59
3208	NYSE	USA	Mon, Jan 5, 2004	9.60	9.67	9.51	9.67
3207	NYSE	USA	Fri, Jan 2, 2004	9.48	9.61	9.48	9.53
3206	NYSE	USA	Wed, Dec 31, 2003	9.41	9.46	9.37	9.46
3205	NYSE	USA	Tue, Dec 30, 2003	9.39	9.46	9.37	9.39
3204	NYSE	USA	Mon, Dec 29, 2003	9.35	9.45	9.32	9.40
3203	NYSE	USA	Fri, Dec 26, 2003	9.28	9.43	9.28	9.40
3202	NYSE	USA	Wed, Dec 24, 2003	9.31	9.40	9.29	9.38
3201	NYSE	USA	Tue, Dec 23, 2003	9.26	9.41	9.26	9.36
3200	NYSE	USA	Mon, Dec 22, 2003	9.35	9.40	9.25	9.28
3199	NYSE	USA	Fri, Dec 19, 2003	9.30	9.38	9.27	9.33
3198	NYSE	USA	Thu, Dec 18, 2003	9.22	9.45	9.22	9.45
3197	NYSE	USA	Wed, Dec 17, 2003	9.28	9.28	9.20	9.22
3196	NYSE	USA	Tue, Dec 16, 2003	9.35	9.42	9.28	9.30
3195	NYSE	USA	Mon, Dec 15, 2003	9.47	9.53	9.35	9.41
3194	NYSE	USA	Fri, Dec 12, 2003	9.30	9.43	9.26	9.34
3193	NYSE	USA	Thu, Dec 11, 2003	9.20	9.39	9.20	9.39
3192	NYSE	USA	Wed, Dec 10, 2003	9.22	9.30	9.17	9.29
3191	NYSE	USA	Tue, Dec 9, 2003	9.31	9.36	9.21	9.31
3190	NYSE	USA	Mon, Dec 8, 2003	9.34	9.39	9.33	9.36
3189	NYSE	USA	Fri, Dec 5, 2003	9.47	9.47	9.30	9.36
3188	NYSE	USA	Thu, Dec 4, 2003	9.46	9.50	9.37	9.45
3187	NYSE	USA	Wed, Dec 3, 2003	9.52	9.58	9.45	9.51
3186	NYSE	USA	Tue, Dec 2, 2003	9.47	9.64	9.47	9.57
3185	NYSE	USA	Mon, Dec 1, 2003	9.47	9.58	9.45	9.57
3184	NYSE	USA	Fri, Nov 28, 2003	9.40	9.45	9.33	9.44
3183	NYSE	USA	Wed, Nov 26, 2003	9.24	9.38	9.23	9.38
3182	NYSE	USA	Tue, Nov 25, 2003	9.25	9.39	9.18	9.25
3181	NYSE	USA	Mon, Nov 24, 2003	9.20	9.33	9.14	9.32
3180	NYSE	USA	Fri, Nov 21, 2003	9.05	9.20	9.05	9.14
3179	NYSE	USA	Thu, Nov 20, 2003	8.92	9.10	8.92	9.05
3178	NYSE	USA	Wed, Nov 19, 2003	9.14	9.14	8.96	9.05
3177	NYSE	USA	Tue, Nov 18, 2003	9.23	9.35	9.08	9.15
3176	NYSE	USA	Mon, Nov 17, 2003	9.38	9.40	9.03	9.30
3175	NYSE	USA	Fri, Nov 14, 2003	9.35	9.51	9.34	9.42
3174	NYSE	USA	Thu, Nov 13, 2003	9.44	9.50	9.39	9.43
3173	NYSE	USA	Wed, Nov 12, 2003	9.45	9.57	9.38	9.48
3172	NYSE	USA	Tue, Nov 11, 2003	9.75	9.76	9.61	9.65
3171	NYSE	USA	Mon, Nov 10, 2003	9.60	9.80	9.55	9.75
3170	NYSE	USA	Fri, Nov 7, 2003	9.74	9.80	9.59	9.64
3169	NYSE	USA	Thu, Nov 6, 2003	9.63	9.73	9.54	9.70
3168	NYSE	USA	Wed, Nov 5, 2003	9.67	9.73	9.52	9.62
3167	NYSE	USA	Tue, Nov 4, 2003	9.56	9.70	9.52	9.70
3166	NYSE	USA	Mon, Nov 3, 2003	9.45	9.63	9.41	9.55
3165	NYSE	USA	Fri, Oct 31, 2003	9.27	9.46	9.25	9.45
3164	NYSE	USA	Thu, Oct 30, 2003	9.24	9.30	9.17	9.28
3163	NYSE	USA	Wed, Oct 29, 2003	9.17	9.24	9.11	9.18
3162	NYSE	USA	Tue, Oct 28, 2003	9.10	9.20	9.06	9.12
3161	NYSE	USA	Mon, Oct 27, 2003	9.04	9.10	9.00	9.05
3160	NYSE	USA	Fri, Oct 24, 2003	9.04	9.07	8.95	9.02
3159	NYSE	USA	Thu, Oct 23, 2003	9.02	9.19	9.02	9.13
3158	NYSE	USA	Wed, Oct 22, 2003	9.21	9.23	9.11	9.18
3157	NYSE	USA	Tue, Oct 21, 2003	9.10	9.24	9.08	9.24
3156	NYSE	USA	Mon, Oct 20, 2003	9.14	9.16	9.07	9.10
3155	NYSE	USA	Fri, Oct 17, 2003	9.17	9.22	9.01	9.09
3154	NYSE	USA	Thu, Oct 16, 2003	9.14	9.19	9.11	9.17
3153	NYSE	USA	Wed, Oct 15, 2003	9.12	9.23	9.05	9.19
3152	NYSE	USA	Tue, Oct 14, 2003	9.02	9.10	8.98	9.10
3151	NYSE	USA	Mon, Oct 13, 2003	8.91	9.02	8.91	9.02
3150	NYSE	USA	Fri, Oct 10, 2003	8.85	8.93	8.81	8.90
3149	NYSE	USA	Thu, Oct 9, 2003	8.80	8.94	8.78	8.83
3148	NYSE	USA	Wed, Oct 8, 2003	8.74	8.84	8.66	8.74
3147	NYSE	USA	Tue, Oct 7, 2003	8.72	8.83	8.66	8.76
3146	NYSE	USA	Mon, Oct 6, 2003	8.79	8.84	8.73	8.79
3145	NYSE	USA	Fri, Oct 3, 2003	8.75	8.80	8.74	8.79
3144	NYSE	USA	Thu, Oct 2, 2003	8.58	8.72	8.58	8.67
3143	NYSE	USA	Wed, Oct 1, 2003	8.44	8.60	8.44	8.58
3142	NYSE	USA	Tue, Sep 30, 2003	8.54	8.54	8.38	8.43
3141	NYSE	USA	Mon, Sep 29, 2003	8.52	8.52	8.45	8.47
3140	NYSE	USA	Fri, Sep 26, 2003	8.52	8.58	8.46	8.47
3139	NYSE	USA	Thu, Sep 25, 2003	8.60	8.66	8.55	8.55
3138	NYSE	USA	Wed, Sep 24, 2003	8.78	8.78	8.60	8.62
3137	NYSE	USA	Tue, Sep 23, 2003	8.65	8.77	8.63	8.77
3136	NYSE	USA	Mon, Sep 22, 2003	8.73	8.74	8.60	8.62
3135	NYSE	USA	Fri, Sep 19, 2003	8.86	8.86	8.75	8.83
3134	NYSE	USA	Thu, Sep 18, 2003	8.74	8.85	8.68	8.85
3133	NYSE	USA	Wed, Sep 17, 2003	8.67	8.74	8.61	8.73
3132	NYSE	USA	Tue, Sep 16, 2003	8.58	8.72	8.55	8.72
3131	NYSE	USA	Mon, Sep 15, 2003	8.60	8.60	8.50	8.55
3130	NYSE	USA	Fri, Sep 12, 2003	8.51	8.60	8.45	8.51
3129	NYSE	USA	Thu, Sep 11, 2003	8.50	8.62	8.49	8.60
3128	NYSE	USA	Wed, Sep 10, 2003	8.65	8.70	8.55	8.60
3127	NYSE	USA	Tue, Sep 9, 2003	8.68	8.74	8.64	8.68
3126	NYSE	USA	Mon, Sep 8, 2003	8.64	8.73	8.62	8.68
3125	NYSE	USA	Fri, Sep 5, 2003	8.64	8.73	8.60	8.69
3124	NYSE	USA	Thu, Sep 4, 2003	8.64	8.70	8.60	8.62
3123	NYSE	USA	Wed, Sep 3, 2003	8.60	8.67	8.57	8.64
3122	NYSE	USA	Tue, Sep 2, 2003	8.50	8.59	8.47	8.56
3121	NYSE	USA	Fri, Aug 29, 2003	8.41	8.50	8.35	8.45
3120	NYSE	USA	Thu, Aug 28, 2003	8.32	8.39	8.28	8.39
3119	NYSE	USA	Wed, Aug 27, 2003	8.32	8.42	8.29	8.37
3118	NYSE	USA	Tue, Aug 26, 2003	8.43	8.48	8.30	8.32
3117	NYSE	USA	Mon, Aug 25, 2003	8.57	8.57	8.45	8.46
3116	NYSE	USA	Fri, Aug 22, 2003	8.59	8.65	8.52	8.55
3115	NYSE	USA	Thu, Aug 21, 2003	8.55	8.59	8.50	8.58
3114	NYSE	USA	Wed, Aug 20, 2003	8.46	8.59	8.41	8.47
3113	NYSE	USA	Tue, Aug 19, 2003	8.60	8.60	8.47	8.54
3112	NYSE	USA	Mon, Aug 18, 2003	8.56	8.58	8.45	8.50
3111	NYSE	USA	Fri, Aug 15, 2003	8.50	8.57	8.42	8.52
3110	NYSE	USA	Thu, Aug 14, 2003	8.51	8.53	8.45	8.50
3109	NYSE	USA	Wed, Aug 13, 2003	8.53	8.61	8.46	8.50
3108	NYSE	USA	Tue, Aug 12, 2003	8.64	8.74	8.63	8.74
3107	NYSE	USA	Mon, Aug 11, 2003	8.51	8.61	8.50	8.57
3106	NYSE	USA	Fri, Aug 8, 2003	8.50	8.52	8.40	8.48
3105	NYSE	USA	Thu, Aug 7, 2003	8.36	8.49	8.36	8.46
3104	NYSE	USA	Wed, Aug 6, 2003	8.43	8.48	8.29	8.39
3103	NYSE	USA	Tue, Aug 5, 2003	8.52	8.59	8.20	8.34
3102	NYSE	USA	Mon, Aug 4, 2003	8.68	8.68	8.38	8.60
3101	NYSE	USA	Fri, Aug 1, 2003	8.73	8.73	8.60	8.70
3100	NYSE	USA	Thu, Jul 31, 2003	8.65	8.80	8.62	8.72
3099	NYSE	USA	Wed, Jul 30, 2003	8.70	8.74	8.58	8.58
3098	NYSE	USA	Tue, Jul 29, 2003	8.85	8.85	8.60	8.70
3097	NYSE	USA	Mon, Jul 28, 2003	8.85	8.89	8.63	8.80
3096	NYSE	USA	Fri, Jul 25, 2003	8.60	8.78	8.60	8.78
3095	NYSE	USA	Thu, Jul 24, 2003	8.76	8.82	8.63	8.66
3094	NYSE	USA	Wed, Jul 23, 2003	8.60	8.75	8.54	8.73
3093	NYSE	USA	Tue, Jul 22, 2003	8.46	8.54	8.44	8.54
3092	NYSE	USA	Mon, Jul 21, 2003	8.53	8.53	8.39	8.47
3091	NYSE	USA	Fri, Jul 18, 2003	8.52	8.54	8.45	8.53
3090	NYSE	USA	Thu, Jul 17, 2003	8.53	8.53	8.40	8.48
3089	NYSE	USA	Wed, Jul 16, 2003	8.50	8.56	8.45	8.55
3088	NYSE	USA	Tue, Jul 15, 2003	8.57	8.57	8.41	8.46
3087	NYSE	USA	Mon, Jul 14, 2003	8.48	8.55	8.45	8.50
3086	NYSE	USA	Fri, Jul 11, 2003	8.34	8.44	8.34	8.39
3085	NYSE	USA	Thu, Jul 10, 2003	8.27	8.42	8.27	8.33
3084	NYSE	USA	Wed, Jul 9, 2003	8.42	8.47	8.39	8.42
3083	NYSE	USA	Tue, Jul 8, 2003	8.38	8.44	8.36	8.43
3082	NYSE	USA	Mon, Jul 7, 2003	8.35	8.40	8.34	8.35
3081	NYSE	USA	Thu, Jul 3, 2003	8.30	8.32	8.25	8.29
3080	NYSE	USA	Wed, Jul 2, 2003	8.27	8.34	8.25	8.29
3079	NYSE	USA	Tue, Jul 1, 2003	8.32	8.32	8.14	8.24
3078	NYSE	USA	Mon, Jun 30, 2003	8.30	8.34	8.15	8.25
3077	NYSE	USA	Fri, Jun 27, 2003	8.25	8.30	8.21	8.25
3076	NYSE	USA	Thu, Jun 26, 2003	8.20	8.25	8.16	8.23
3075	NYSE	USA	Wed, Jun 25, 2003	8.10	8.24	8.09	8.12
3074	NYSE	USA	Tue, Jun 24, 2003	8.00	8.10	7.96	8.07
3073	NYSE	USA	Mon, Jun 23, 2003	8.15	8.20	7.98	8.00
3072	NYSE	USA	Fri, Jun 20, 2003	8.16	8.28	8.15	8.17
3071	NYSE	USA	Thu, Jun 19, 2003	8.25	8.31	8.15	8.19
3070	NYSE	USA	Wed, Jun 18, 2003	8.30	8.31	8.23	8.28
3069	NYSE	USA	Tue, Jun 17, 2003	8.30	8.31	8.22	8.28
3068	NYSE	USA	Mon, Jun 16, 2003	8.20	8.25	8.18	8.22
3067	NYSE	USA	Fri, Jun 13, 2003	8.20	8.25	8.13	8.20
3066	NYSE	USA	Thu, Jun 12, 2003	8.19	8.25	8.11	8.20
3065	NYSE	USA	Wed, Jun 11, 2003	8.13	8.19	8.08	8.18
3064	NYSE	USA	Tue, Jun 10, 2003	8.08	8.14	8.01	8.10
3063	NYSE	USA	Mon, Jun 9, 2003	8.12	8.12	7.95	7.97
3062	NYSE	USA	Fri, Jun 6, 2003	8.14	8.20	8.11	8.15
3061	NYSE	USA	Thu, Jun 5, 2003	8.04	8.09	8.00	8.06
3060	NYSE	USA	Wed, Jun 4, 2003	7.93	8.05	7.93	8.03
3059	NYSE	USA	Tue, Jun 3, 2003	7.96	7.96	7.90	7.96
3058	NYSE	USA	Mon, Jun 2, 2003	7.82	8.00	7.82	7.96
3057	NYSE	USA	Fri, May 30, 2003	7.87	7.89	7.84	7.88
3056	NYSE	USA	Thu, May 29, 2003	7.86	7.87	7.76	7.77
3055	NYSE	USA	Wed, May 28, 2003	7.80	7.85	7.74	7.80
3054	NYSE	USA	Tue, May 27, 2003	7.77	7.83	7.66	7.76
3053	NYSE	USA	Fri, May 23, 2003	7.57	7.68	7.48	7.67
3052	NYSE	USA	Thu, May 22, 2003	7.46	7.59	7.46	7.57
3051	NYSE	USA	Wed, May 21, 2003	7.41	7.46	7.40	7.45
3050	NYSE	USA	Tue, May 20, 2003	7.45	7.50	7.37	7.45
3049	NYSE	USA	Mon, May 19, 2003	7.62	7.62	7.38	7.40
3048	NYSE	USA	Fri, May 16, 2003	7.58	7.63	7.55	7.62
3047	NYSE	USA	Thu, May 15, 2003	7.60	7.64	7.55	7.58
3046	NYSE	USA	Wed, May 14, 2003	7.62	7.66	7.57	7.60
3045	NYSE	USA	Tue, May 13, 2003	7.72	7.78	7.67	7.77
3044	NYSE	USA	Mon, May 12, 2003	7.62	7.74	7.60	7.71
3043	NYSE	USA	Fri, May 9, 2003	7.46	7.62	7.46	7.62
3042	NYSE	USA	Thu, May 8, 2003	7.50	7.50	7.45	7.45
3041	NYSE	USA	Wed, May 7, 2003	7.53	7.56	7.50	7.53
3040	NYSE	USA	Tue, May 6, 2003	7.49	7.59	7.49	7.53
3039	NYSE	USA	Mon, May 5, 2003	7.48	7.49	7.42	7.48
3038	NYSE	USA	Fri, May 2, 2003	7.25	7.45	7.25	7.44
3037	NYSE	USA	Thu, May 1, 2003	7.35	7.35	7.24	7.28
3036	NYSE	USA	Wed, Apr 30, 2003	7.29	7.38	7.27	7.34
3035	NYSE	USA	Tue, Apr 29, 2003	7.29	7.35	7.26	7.32
3034	NYSE	USA	Mon, Apr 28, 2003	7.23	7.36	7.23	7.28
3033	NYSE	USA	Fri, Apr 25, 2003	7.35	7.37	7.21	7.27
3032	NYSE	USA	Thu, Apr 24, 2003	7.43	7.43	7.30	7.37
3031	NYSE	USA	Wed, Apr 23, 2003	7.33	7.40	7.31	7.40
3030	NYSE	USA	Tue, Apr 22, 2003	7.19	7.33	7.13	7.33
3029	NYSE	USA	Mon, Apr 21, 2003	7.06	7.17	7.05	7.14
3028	NYSE	USA	Thu, Apr 17, 2003	7.01	7.09	7.00	7.09
3027	NYSE	USA	Wed, Apr 16, 2003	7.10	7.11	7.01	7.01
3026	NYSE	USA	Tue, Apr 15, 2003	7.07	7.12	6.97	7.11
3025	NYSE	USA	Mon, Apr 14, 2003	6.95	7.03	6.95	7.02
3024	NYSE	USA	Fri, Apr 11, 2003	6.99	7.05	6.96	6.99
3023	NYSE	USA	Thu, Apr 10, 2003	6.86	6.99	6.83	6.99
3022	NYSE	USA	Wed, Apr 9, 2003	6.95	7.00	6.90	6.90
3021	NYSE	USA	Tue, Apr 8, 2003	6.95	7.00	6.92	6.97
3020	NYSE	USA	Mon, Apr 7, 2003	7.09	7.18	7.00	7.00
3019	NYSE	USA	Fri, Apr 4, 2003	6.99	7.00	6.92	6.95
3018	NYSE	USA	Thu, Apr 3, 2003	7.03	7.03	6.91	6.95
3017	NYSE	USA	Wed, Apr 2, 2003	6.87	6.99	6.87	6.95
3016	NYSE	USA	Tue, Apr 1, 2003	6.79	6.79	6.67	6.78
3015	NYSE	USA	Mon, Mar 31, 2003	6.70	6.75	6.60	6.73
3014	NYSE	USA	Fri, Mar 28, 2003	6.73	6.84	6.73	6.75
3013	NYSE	USA	Thu, Mar 27, 2003	6.87	6.87	6.73	6.82
3012	NYSE	USA	Wed, Mar 26, 2003	6.78	6.88	6.78	6.82
3011	NYSE	USA	Tue, Mar 25, 2003	6.86	6.92	6.82	6.88
3010	NYSE	USA	Mon, Mar 24, 2003	7.00	7.00	6.82	6.85
3009	NYSE	USA	Fri, Mar 21, 2003	6.82	7.08	6.82	7.07
3008	NYSE	USA	Thu, Mar 20, 2003	6.78	6.97	6.72	6.80
3007	NYSE	USA	Wed, Mar 19, 2003	6.97	6.97	6.79	6.88
3006	NYSE	USA	Tue, Mar 18, 2003	6.77	6.92	6.75	6.90
3005	NYSE	USA	Mon, Mar 17, 2003	7.00	7.00	6.53	6.77
3004	NYSE	USA	Fri, Mar 14, 2003	6.42	6.50	6.38	6.46
3003	NYSE	USA	Thu, Mar 13, 2003	6.19	6.43	6.19	6.38
3002	NYSE	USA	Wed, Mar 12, 2003	6.24	6.25	6.08	6.18
3001	NYSE	USA	Tue, Mar 11, 2003	6.29	6.36	6.20	6.20
3000	NYSE	USA	Mon, Mar 10, 2003	6.45	6.48	6.28	6.30
2999	NYSE	USA	Fri, Mar 7, 2003	6.49	6.55	6.44	6.48
2998	NYSE	USA	Thu, Mar 6, 2003	6.54	6.59	6.47	6.53
2997	NYSE	USA	Wed, Mar 5, 2003	6.51	6.62	6.45	6.62
2996	NYSE	USA	Tue, Mar 4, 2003	6.55	6.62	6.51	6.55
2995	NYSE	USA	Mon, Mar 3, 2003	6.66	6.75	6.57	6.57
2994	NYSE	USA	Fri, Feb 28, 2003	6.67	6.74	6.65	6.65
2993	NYSE	USA	Thu, Feb 27, 2003	6.56	6.69	6.55	6.67
2992	NYSE	USA	Wed, Feb 26, 2003	6.65	6.68	6.55	6.60
2991	NYSE	USA	Tue, Feb 25, 2003	6.75	6.83	6.66	6.79
2990	NYSE	USA	Mon, Feb 24, 2003	6.85	6.89	6.78	6.81
2989	NYSE	USA	Fri, Feb 21, 2003	6.76	6.94	6.75	6.91
2988	NYSE	USA	Thu, Feb 20, 2003	6.81	6.87	6.75	6.79
2987	NYSE	USA	Wed, Feb 19, 2003	6.76	6.86	6.74	6.75
2986	NYSE	USA	Tue, Feb 18, 2003	6.64	6.86	6.64	6.76
2985	NYSE	USA	Fri, Feb 14, 2003	6.46	6.66	6.41	6.66
2984	NYSE	USA	Thu, Feb 13, 2003	6.61	6.63	6.35	6.44
2983	NYSE	USA	Wed, Feb 12, 2003	6.63	6.66	6.51	6.51
2982	NYSE	USA	Tue, Feb 11, 2003	6.62	6.73	6.61	6.67
2981	NYSE	USA	Mon, Feb 10, 2003	6.74	6.75	6.62	6.67
2980	NYSE	USA	Fri, Feb 7, 2003	6.77	6.79	6.64	6.69
2979	NYSE	USA	Thu, Feb 6, 2003	6.75	6.79	6.68	6.75
2978	NYSE	USA	Wed, Feb 5, 2003	6.74	6.96	6.74	6.77
2977	NYSE	USA	Tue, Feb 4, 2003	6.94	6.94	6.77	6.82
2976	NYSE	USA	Mon, Feb 3, 2003	6.89	7.01	6.89	6.95
2975	NYSE	USA	Fri, Jan 31, 2003	6.70	6.94	6.70	6.93
2974	NYSE	USA	Thu, Jan 30, 2003	7.00	7.00	6.82	6.83
2973	NYSE	USA	Wed, Jan 29, 2003	6.88	7.00	6.80	6.99
2972	NYSE	USA	Tue, Jan 28, 2003	6.94	6.97	6.84	6.94
2971	NYSE	USA	Mon, Jan 27, 2003	6.94	7.04	6.84	6.88
2970	NYSE	USA	Fri, Jan 24, 2003	7.20	7.21	7.00	7.13
2969	NYSE	USA	Thu, Jan 23, 2003	7.11	7.22	7.04	7.20
2968	NYSE	USA	Wed, Jan 22, 2003	7.08	7.12	7.02	7.06
2967	NYSE	USA	Tue, Jan 21, 2003	7.18	7.27	7.08	7.08
2966	NYSE	USA	Fri, Jan 17, 2003	7.16	7.27	7.15	7.24
2965	NYSE	USA	Thu, Jan 16, 2003	7.34	7.36	7.23	7.28
2964	NYSE	USA	Wed, Jan 15, 2003	7.27	7.36	7.20	7.28
2963	NYSE	USA	Tue, Jan 14, 2003	7.19	7.34	7.19	7.34
2962	NYSE	USA	Mon, Jan 13, 2003	7.24	7.25	7.16	7.19
2961	NYSE	USA	Fri, Jan 10, 2003	7.10	7.23	7.09	7.18
2960	NYSE	USA	Thu, Jan 9, 2003	7.10	7.25	7.10	7.17
2959	NYSE	USA	Wed, Jan 8, 2003	7.16	7.19	7.05	7.05
2958	NYSE	USA	Tue, Jan 7, 2003	7.20	7.25	7.14	7.18
2957	NYSE	USA	Mon, Jan 6, 2003	6.97	7.21	6.95	7.14
2956	NYSE	USA	Fri, Jan 3, 2003	6.98	7.04	6.91	7.02
2955	NYSE	USA	Thu, Jan 2, 2003	6.85	6.94	6.73	6.94
2954	NYSE	USA	Tue, Dec 31, 2002	6.61	6.68	6.57	6.64
2953	NYSE	USA	Mon, Dec 30, 2002	6.66	6.72	6.59	6.66
2952	NYSE	USA	Fri, Dec 27, 2002	6.78	6.88	6.71	6.72
2951	NYSE	USA	Thu, Dec 26, 2002	6.83	6.94	6.82	6.88
2950	NYSE	USA	Tue, Dec 24, 2002	6.85	6.91	6.84	6.90
2949	NYSE	USA	Mon, Dec 23, 2002	6.76	6.92	6.76	6.87
2948	NYSE	USA	Fri, Dec 20, 2002	6.73	6.92	6.73	6.88
2947	NYSE	USA	Thu, Dec 19, 2002	6.80	6.97	6.71	6.73
2946	NYSE	USA	Wed, Dec 18, 2002	7.07	7.07	6.88	6.92
2945	NYSE	USA	Tue, Dec 17, 2002	7.17	7.17	7.05	7.07
2944	NYSE	USA	Mon, Dec 16, 2002	7.01	7.15	7.01	7.12
2943	NYSE	USA	Fri, Dec 13, 2002	7.02	7.11	7.02	7.07
2942	NYSE	USA	Thu, Dec 12, 2002	7.17	7.19	7.06	7.17
2941	NYSE	USA	Wed, Dec 11, 2002	7.04	7.19	7.04	7.10
2940	NYSE	USA	Tue, Dec 10, 2002	7.01	7.17	7.01	7.10
2939	NYSE	USA	Mon, Dec 9, 2002	7.15	7.24	7.00	7.06
2938	NYSE	USA	Fri, Dec 6, 2002	7.15	7.27	7.11	7.23
2937	NYSE	USA	Thu, Dec 5, 2002	7.48	7.48	7.15	7.18
2936	NYSE	USA	Wed, Dec 4, 2002	7.43	7.45	7.26	7.40
2935	NYSE	USA	Tue, Dec 3, 2002	7.32	7.43	7.31	7.34
2934	NYSE	USA	Mon, Dec 2, 2002	7.52	7.69	7.32	7.46
2933	NYSE	USA	Fri, Nov 29, 2002	7.40	7.55	7.40	7.49
2932	NYSE	USA	Wed, Nov 27, 2002	7.35	7.55	7.33	7.49
2931	NYSE	USA	Tue, Nov 26, 2002	7.43	7.43	7.24	7.25
2930	NYSE	USA	Mon, Nov 25, 2002	7.44	7.45	7.29	7.40
2929	NYSE	USA	Fri, Nov 22, 2002	7.43	7.50	7.35	7.39
2928	NYSE	USA	Thu, Nov 21, 2002	7.18	7.50	7.18	7.42
2927	NYSE	USA	Wed, Nov 20, 2002	7.08	7.28	7.06	7.28
2926	NYSE	USA	Tue, Nov 19, 2002	7.00	7.20	7.00	7.11
2925	NYSE	USA	Mon, Nov 18, 2002	7.20	7.21	7.02	7.08
2924	NYSE	USA	Fri, Nov 15, 2002	7.12	7.22	7.07	7.17
2923	NYSE	USA	Thu, Nov 14, 2002	7.05	7.22	7.05	7.22
2922	NYSE	USA	Wed, Nov 13, 2002	7.03	7.09	6.96	7.05
2921	NYSE	USA	Tue, Nov 12, 2002	7.12	7.32	7.12	7.23
2920	NYSE	USA	Mon, Nov 11, 2002	7.32	7.32	7.10	7.20
2919	NYSE	USA	Fri, Nov 8, 2002	7.30	7.44	7.26	7.36
2918	NYSE	USA	Thu, Nov 7, 2002	7.50	7.50	7.32	7.37
2917	NYSE	USA	Wed, Nov 6, 2002	7.45	7.54	7.35	7.50
2916	NYSE	USA	Tue, Nov 5, 2002	7.24	7.44	7.20	7.37
2915	NYSE	USA	Mon, Nov 4, 2002	7.18	7.45	7.18	7.32
2914	NYSE	USA	Fri, Nov 1, 2002	7.04	7.25	6.98	7.22
2913	NYSE	USA	Thu, Oct 31, 2002	7.10	7.20	7.00	7.03
2912	NYSE	USA	Wed, Oct 30, 2002	6.98	7.24	6.98	7.18
2911	NYSE	USA	Tue, Oct 29, 2002	7.04	7.12	6.90	7.02
2910	NYSE	USA	Mon, Oct 28, 2002	7.19	7.24	7.05	7.13
2909	NYSE	USA	Fri, Oct 25, 2002	7.00	7.18	6.94	7.16
2908	NYSE	USA	Thu, Oct 24, 2002	7.16	7.19	6.95	7.02
2907	NYSE	USA	Wed, Oct 23, 2002	7.01	7.16	6.90	7.16
2906	NYSE	USA	Tue, Oct 22, 2002	7.00	7.02	6.86	7.00
2905	NYSE	USA	Mon, Oct 21, 2002	6.82	7.08	6.78	7.00
2904	NYSE	USA	Fri, Oct 18, 2002	6.75	6.97	6.72	6.90
2903	NYSE	USA	Thu, Oct 17, 2002	6.76	6.93	6.76	6.85
2902	NYSE	USA	Wed, Oct 16, 2002	6.70	6.70	6.53	6.55
2901	NYSE	USA	Tue, Oct 15, 2002	6.60	6.74	6.59	6.74
2900	NYSE	USA	Mon, Oct 14, 2002	6.32	6.43	6.20	6.37
2899	NYSE	USA	Fri, Oct 11, 2002	6.26	6.48	6.25	6.32
2898	NYSE	USA	Thu, Oct 10, 2002	5.85	6.11	5.80	6.04
2897	NYSE	USA	Wed, Oct 9, 2002	6.01	6.12	5.86	5.88
2896	NYSE	USA	Tue, Oct 8, 2002	6.13	6.34	6.04	6.23
2895	NYSE	USA	Mon, Oct 7, 2002	6.26	6.42	6.10	6.23
2894	NYSE	USA	Fri, Oct 4, 2002	6.50	6.57	6.28	6.40
2893	NYSE	USA	Thu, Oct 3, 2002	6.69	6.74	5.61	6.51
2892	NYSE	USA	Wed, Oct 2, 2002	6.72	6.88	6.60	6.62
2891	NYSE	USA	Tue, Oct 1, 2002	6.53	6.81	6.53	6.81
2890	NYSE	USA	Mon, Sep 30, 2002	6.54	6.71	6.44	6.59
2889	NYSE	USA	Fri, Sep 27, 2002	6.85	6.93	6.65	6.74
2888	NYSE	USA	Thu, Sep 26, 2002	6.95	6.99	6.82	6.95
2887	NYSE	USA	Wed, Sep 25, 2002	6.70	6.86	6.60	6.86
2886	NYSE	USA	Tue, Sep 24, 2002	6.65	6.80	6.55	6.66
2885	NYSE	USA	Mon, Sep 23, 2002	6.85	6.90	6.71	6.83
2884	NYSE	USA	Fri, Sep 20, 2002	7.01	7.08	6.90	7.01
2883	NYSE	USA	Thu, Sep 19, 2002	7.04	7.14	7.00	7.04
2882	NYSE	USA	Wed, Sep 18, 2002	7.30	7.32	7.09	7.18
2881	NYSE	USA	Tue, Sep 17, 2002	7.57	7.65	7.32	7.38
2880	NYSE	USA	Mon, Sep 16, 2002	7.60	7.65	7.41	7.57
2879	NYSE	USA	Fri, Sep 13, 2002	7.43	7.50	7.32	7.50
2878	NYSE	USA	Thu, Sep 12, 2002	7.62	7.62	7.38	7.45
2877	NYSE	USA	Wed, Sep 11, 2002	7.59	7.74	7.58	7.62
2876	NYSE	USA	Tue, Sep 10, 2002	7.60	7.60	7.40	7.53
2875	NYSE	USA	Mon, Sep 9, 2002	7.36	7.50	7.32	7.42
2874	NYSE	USA	Fri, Sep 6, 2002	7.33	7.55	7.33	7.46
2873	NYSE	USA	Thu, Sep 5, 2002	7.55	7.55	7.25	7.43
2872	NYSE	USA	Wed, Sep 4, 2002	7.30	7.47	7.29	7.43
2871	NYSE	USA	Tue, Sep 3, 2002	7.64	7.64	7.39	7.40
2870	NYSE	USA	Fri, Aug 30, 2002	7.75	7.90	7.70	7.74
2869	NYSE	USA	Thu, Aug 29, 2002	7.80	7.90	7.68	7.82
2868	NYSE	USA	Wed, Aug 28, 2002	7.95	8.03	7.72	7.90
2867	NYSE	USA	Tue, Aug 27, 2002	8.45	8.45	8.21	8.26
2866	NYSE	USA	Mon, Aug 26, 2002	8.39	8.39	8.16	8.27
2865	NYSE	USA	Fri, Aug 23, 2002	8.36	8.46	8.25	8.34
2864	NYSE	USA	Thu, Aug 22, 2002	8.36	8.50	8.24	8.46
2863	NYSE	USA	Wed, Aug 21, 2002	8.20	8.40	8.05	8.26
2862	NYSE	USA	Tue, Aug 20, 2002	8.23	8.23	8.00	8.05
2861	NYSE	USA	Mon, Aug 19, 2002	7.88	8.17	7.88	8.16
2860	NYSE	USA	Fri, Aug 16, 2002	7.83	7.99	7.80	7.98
2859	NYSE	USA	Thu, Aug 15, 2002	7.70	7.98	7.65	7.93
2858	NYSE	USA	Wed, Aug 14, 2002	7.40	7.70	7.40	7.70
2857	NYSE	USA	Tue, Aug 13, 2002	7.64	7.78	7.45	7.45
2856	NYSE	USA	Mon, Aug 12, 2002	7.70	7.78	7.50	7.60
2855	NYSE	USA	Fri, Aug 9, 2002	7.51	7.75	7.45	7.70
2854	NYSE	USA	Thu, Aug 8, 2002	7.48	7.69	7.33	7.68
2853	NYSE	USA	Wed, Aug 7, 2002	7.27	7.41	7.12	7.40
2852	NYSE	USA	Tue, Aug 6, 2002	7.00	7.32	7.00	7.24
2851	NYSE	USA	Mon, Aug 5, 2002	7.22	7.22	6.90	6.92
2850	NYSE	USA	Fri, Aug 2, 2002	7.25	7.36	7.02	7.22
2849	NYSE	USA	Thu, Aug 1, 2002	7.55	7.63	7.26	7.30
2848	NYSE	USA	Wed, Jul 31, 2002	7.50	7.65	7.36	7.56
2847	NYSE	USA	Tue, Jul 30, 2002	7.44	7.61	7.30	7.45
2846	NYSE	USA	Mon, Jul 29, 2002	7.17	7.45	7.17	7.44
2845	NYSE	USA	Fri, Jul 26, 2002	6.70	6.99	6.70	6.99
2844	NYSE	USA	Thu, Jul 25, 2002	6.84	7.08	6.63	6.80
2843	NYSE	USA	Wed, Jul 24, 2002	6.01	6.87	6.01	6.87
2842	NYSE	USA	Tue, Jul 23, 2002	6.50	6.80	6.42	6.56
2841	NYSE	USA	Mon, Jul 22, 2002	6.50	7.00	6.50	6.75
2840	NYSE	USA	Fri, Jul 19, 2002	7.36	7.40	7.02	7.15
2839	NYSE	USA	Thu, Jul 18, 2002	7.44	7.59	7.44	7.46
2838	NYSE	USA	Wed, Jul 17, 2002	7.55	7.71	7.41	7.54
2837	NYSE	USA	Tue, Jul 16, 2002	7.34	7.54	7.26	7.43
2836	NYSE	USA	Mon, Jul 15, 2002	7.41	7.52	7.14	7.44
2835	NYSE	USA	Fri, Jul 12, 2002	7.50	7.64	7.38	7.57
2834	NYSE	USA	Thu, Jul 11, 2002	7.53	7.58	7.05	7.58
2833	NYSE	USA	Wed, Jul 10, 2002	8.00	8.02	7.56	7.63
2832	NYSE	USA	Tue, Jul 9, 2002	8.04	8.12	7.88	7.93
2831	NYSE	USA	Mon, Jul 8, 2002	8.15	8.29	8.01	8.13
2830	NYSE	USA	Fri, Jul 5, 2002	7.98	8.15	7.97	8.15
2829	NYSE	USA	Wed, Jul 3, 2002	7.95	8.10	7.56	7.83
2828	NYSE	USA	Tue, Jul 2, 2002	8.13	8.32	7.95	8.02
2827	NYSE	USA	Mon, Jul 1, 2002	8.66	8.66	8.17	8.32
2826	NYSE	USA	Fri, Jun 28, 2002	8.53	8.63	8.48	8.58
2825	NYSE	USA	Thu, Jun 27, 2002	8.35	8.53	8.28	8.46
2824	NYSE	USA	Wed, Jun 26, 2002	8.14	8.38	8.00	8.35
2823	NYSE	USA	Tue, Jun 25, 2002	8.55	8.69	8.31	8.38
2822	NYSE	USA	Mon, Jun 24, 2002	8.74	8.74	8.21	8.54
2821	NYSE	USA	Fri, Jun 21, 2002	8.89	8.98	8.52	8.74
2820	NYSE	USA	Thu, Jun 20, 2002	9.14	9.14	8.87	8.99
2819	NYSE	USA	Wed, Jun 19, 2002	9.19	9.26	8.94	9.07
2818	NYSE	USA	Tue, Jun 18, 2002	9.05	9.25	9.01	9.23
2817	NYSE	USA	Mon, Jun 17, 2002	8.87	9.19	8.85	9.15
2816	NYSE	USA	Fri, Jun 14, 2002	8.87	9.04	8.71	8.87
2815	NYSE	USA	Thu, Jun 13, 2002	9.08	9.17	8.95	9.02
2814	NYSE	USA	Wed, Jun 12, 2002	9.15	9.29	8.95	9.23
2813	NYSE	USA	Tue, Jun 11, 2002	9.26	9.36	9.17	9.20
2812	NYSE	USA	Mon, Jun 10, 2002	9.29	9.44	9.20	9.27
2811	NYSE	USA	Fri, Jun 7, 2002	9.10	9.33	9.08	9.24
2810	NYSE	USA	Thu, Jun 6, 2002	9.45	9.45	9.28	9.35
2809	NYSE	USA	Wed, Jun 5, 2002	9.36	9.52	9.27	9.45
2808	NYSE	USA	Tue, Jun 4, 2002	9.51	9.52	9.32	9.40
2807	NYSE	USA	Mon, Jun 3, 2002	9.79	9.83	9.53	9.54
2806	NYSE	USA	Fri, May 31, 2002	9.75	9.89	9.71	9.79
2805	NYSE	USA	Thu, May 30, 2002	9.70	9.79	9.66	9.74
2804	NYSE	USA	Wed, May 29, 2002	9.73	9.80	9.66	9.80
2803	NYSE	USA	Tue, May 28, 2002	9.94	9.94	9.71	9.72
2802	NYSE	USA	Fri, May 24, 2002	9.96	9.96	9.80	9.88
2801	NYSE	USA	Thu, May 23, 2002	9.92	9.98	9.82	9.97
2800	NYSE	USA	Wed, May 22, 2002	9.80	9.92	9.75	9.90
2799	NYSE	USA	Tue, May 21, 2002	10.05	10.05	9.85	9.88
2798	NYSE	USA	Mon, May 20, 2002	10.05	10.06	9.91	9.99
2797	NYSE	USA	Fri, May 17, 2002	10.00	10.04	9.98	10.03
2796	NYSE	USA	Thu, May 16, 2002	9.90	9.99	9.89	9.98
2795	NYSE	USA	Wed, May 15, 2002	9.90	9.97	9.80	9.95
2794	NYSE	USA	Tue, May 14, 2002	9.97	10.12	9.85	10.10
2793	NYSE	USA	Mon, May 13, 2002	10.07	10.24	10.01	10.02
2792	NYSE	USA	Fri, May 10, 2002	10.24	10.25	10.01	10.07
2791	NYSE	USA	Thu, May 9, 2002	9.99	10.20	9.91	10.15
2790	NYSE	USA	Wed, May 8, 2002	9.91	10.20	9.87	10.19
2789	NYSE	USA	Tue, May 7, 2002	9.97	10.05	9.75	9.75
2788	NYSE	USA	Mon, May 6, 2002	9.99	10.08	9.90	9.92
2787	NYSE	USA	Fri, May 3, 2002	10.03	10.08	9.96	10.04
2786	NYSE	USA	Thu, May 2, 2002	10.06	10.12	10.01	10.05
2785	NYSE	USA	Wed, May 1, 2002	10.00	10.14	9.75	10.06
2784	NYSE	USA	Tue, Apr 30, 2002	9.89	10.03	9.80	9.99
2783	NYSE	USA	Mon, Apr 29, 2002	10.04	10.04	9.86	9.94
2782	NYSE	USA	Fri, Apr 26, 2002	10.10	10.20	10.00	10.04
2781	NYSE	USA	Thu, Apr 25, 2002	10.13	10.20	10.01	10.20
2780	NYSE	USA	Wed, Apr 24, 2002	10.43	10.43	10.16	10.23
2779	NYSE	USA	Tue, Apr 23, 2002	10.56	10.56	10.35	10.41
2778	NYSE	USA	Mon, Apr 22, 2002	10.57	10.67	10.50	10.56
2777	NYSE	USA	Fri, Apr 19, 2002	10.62	10.73	10.60	10.67
2776	NYSE	USA	Thu, Apr 18, 2002	10.68	10.74	10.65	10.66
2775	NYSE	USA	Wed, Apr 17, 2002	10.66	10.74	10.62	10.73
2774	NYSE	USA	Tue, Apr 16, 2002	10.51	10.67	10.51	10.66
2773	NYSE	USA	Mon, Apr 15, 2002	10.60	10.60	10.38	10.55
2772	NYSE	USA	Fri, Apr 12, 2002	10.65	10.73	10.57	10.65
2771	NYSE	USA	Thu, Apr 11, 2002	10.75	10.82	10.65	10.68
2770	NYSE	USA	Wed, Apr 10, 2002	10.55	10.79	10.55	10.79
2769	NYSE	USA	Tue, Apr 9, 2002	10.85	10.88	10.75	10.88
2768	NYSE	USA	Mon, Apr 8, 2002	10.82	10.95	10.54	10.85
2767	NYSE	USA	Fri, Apr 5, 2002	10.73	10.82	10.66	10.72
2766	NYSE	USA	Thu, Apr 4, 2002	10.70	10.78	10.60	10.69
2765	NYSE	USA	Wed, Apr 3, 2002	10.73	10.85	10.56	10.70
2764	NYSE	USA	Tue, Apr 2, 2002	11.00	11.00	10.73	10.83
2763	NYSE	USA	Mon, Apr 1, 2002	11.05	11.09	10.90	11.01
2762	NYSE	USA	Thu, Mar 28, 2002	10.90	11.15	10.85	11.00
2761	NYSE	USA	Wed, Mar 27, 2002	11.05	11.06	10.55	10.81
2760	NYSE	USA	Tue, Mar 26, 2002	12.00	12.39	11.97	12.35
2759	NYSE	USA	Mon, Mar 25, 2002	11.85	12.19	11.85	12.05
2758	NYSE	USA	Fri, Mar 22, 2002	11.84	11.92	11.76	11.85
2757	NYSE	USA	Thu, Mar 21, 2002	11.41	11.68	11.41	11.64
2756	NYSE	USA	Wed, Mar 20, 2002	11.86	11.86	11.50	11.50
2755	NYSE	USA	Tue, Mar 19, 2002	11.74	11.91	11.72	11.85
2754	NYSE	USA	Mon, Mar 18, 2002	12.02	12.02	11.64	11.64
2753	NYSE	USA	Fri, Mar 15, 2002	11.58	11.69	11.55	11.66
2752	NYSE	USA	Thu, Mar 14, 2002	11.45	11.65	11.45	11.63
2751	NYSE	USA	Wed, Mar 13, 2002	11.50	11.54	11.41	11.45
2750	NYSE	USA	Tue, Mar 12, 2002	11.32	11.42	11.22	11.42
2749	NYSE	USA	Mon, Mar 11, 2002	11.31	11.33	11.22	11.30
2748	NYSE	USA	Fri, Mar 8, 2002	11.28	11.40	11.16	11.25
2747	NYSE	USA	Thu, Mar 7, 2002	11.28	11.35	11.23	11.30
2746	NYSE	USA	Wed, Mar 6, 2002	11.17	11.28	11.12	11.27
2745	NYSE	USA	Tue, Mar 5, 2002	11.03	11.19	11.02	11.17
2744	NYSE	USA	Mon, Mar 4, 2002	10.95	11.12	10.95	11.10
2743	NYSE	USA	Fri, Mar 1, 2002	11.06	11.06	11.01	11.05
2742	NYSE	USA	Thu, Feb 28, 2002	11.03	11.10	10.91	11.00
2741	NYSE	USA	Wed, Feb 27, 2002	10.97	11.09	10.95	11.09
2740	NYSE	USA	Tue, Feb 26, 2002	11.14	11.15	11.08	11.12
2739	NYSE	USA	Mon, Feb 25, 2002	10.91	11.10	10.91	11.10
2738	NYSE	USA	Fri, Feb 22, 2002	10.91	10.97	10.89	10.91
2737	NYSE	USA	Thu, Feb 21, 2002	11.09	11.10	10.95	11.00
2736	NYSE	USA	Wed, Feb 20, 2002	11.10	11.13	11.03	11.05
2735	NYSE	USA	Tue, Feb 19, 2002	11.22	11.22	11.05	11.05
2734	NYSE	USA	Fri, Feb 15, 2002	11.25	11.25	11.05	11.22
2733	NYSE	USA	Thu, Feb 14, 2002	11.26	11.29	11.20	11.26
2732	NYSE	USA	Wed, Feb 13, 2002	11.26	11.44	11.26	11.30
2731	NYSE	USA	Tue, Feb 12, 2002	11.23	11.23	11.05	11.06
2730	NYSE	USA	Mon, Feb 11, 2002	10.96	11.25	10.95	11.13
2729	NYSE	USA	Fri, Feb 8, 2002	11.10	11.10	11.00	11.02
2728	NYSE	USA	Thu, Feb 7, 2002	11.20	11.23	11.00	11.02
2727	NYSE	USA	Wed, Feb 6, 2002	11.35	11.35	11.15	11.20
2726	NYSE	USA	Tue, Feb 5, 2002	11.22	11.34	11.20	11.34
2725	NYSE	USA	Mon, Feb 4, 2002	11.37	11.37	11.24	11.24
2724	NYSE	USA	Fri, Feb 1, 2002	11.30	11.39	11.28	11.30
2723	NYSE	USA	Thu, Jan 31, 2002	11.39	11.45	11.24	11.32
2722	NYSE	USA	Wed, Jan 30, 2002	11.45	11.45	11.15	11.29
2721	NYSE	USA	Tue, Jan 29, 2002	11.40	11.52	11.31	11.45
2720	NYSE	USA	Mon, Jan 28, 2002	11.50	11.53	11.36	11.45
2719	NYSE	USA	Fri, Jan 25, 2002	11.41	11.47	11.16	11.47
2718	NYSE	USA	Thu, Jan 24, 2002	11.42	11.52	11.25	11.31
2717	NYSE	USA	Wed, Jan 23, 2002	11.40	11.47	11.26	11.37
2716	NYSE	USA	Tue, Jan 22, 2002	11.43	11.53	11.40	11.47
2715	NYSE	USA	Fri, Jan 18, 2002	11.46	11.53	11.30	11.53
2714	NYSE	USA	Thu, Jan 17, 2002	11.31	11.49	11.30	11.44
2713	NYSE	USA	Wed, Jan 16, 2002	11.53	11.53	11.32	11.36
2712	NYSE	USA	Tue, Jan 15, 2002	11.50	11.62	11.47	11.49
2711	NYSE	USA	Mon, Jan 14, 2002	11.59	11.59	11.40	11.57
2710	NYSE	USA	Fri, Jan 11, 2002	11.50	11.62	11.50	11.50
2709	NYSE	USA	Thu, Jan 10, 2002	11.50	11.64	11.41	11.46
2708	NYSE	USA	Wed, Jan 9, 2002	11.64	11.65	11.46	11.52
2707	NYSE	USA	Tue, Jan 8, 2002	11.51	11.64	11.51	11.59
2706	NYSE	USA	Mon, Jan 7, 2002	11.58	11.65	11.43	11.57
2705	NYSE	USA	Fri, Jan 4, 2002	11.40	11.68	11.40	11.58
2704	NYSE	USA	Thu, Jan 3, 2002	11.39	11.49	11.25	11.40
2703	NYSE	USA	Wed, Jan 2, 2002	11.10	11.39	11.10	11.29
2702	NYSE	USA	Mon, Dec 31, 2001	11.05	11.20	11.00	11.09
2701	NYSE	USA	Fri, Dec 28, 2001	11.15	11.22	11.15	11.21
2700	NYSE	USA	Thu, Dec 27, 2001	11.29	11.29	11.12	11.19
2699	NYSE	USA	Wed, Dec 26, 2001	11.30	11.34	11.15	11.29
2698	NYSE	USA	Mon, Dec 24, 2001	11.17	11.38	11.08	11.31
2697	NYSE	USA	Fri, Dec 21, 2001	11.27	11.60	11.16	11.24
2696	NYSE	USA	Thu, Dec 20, 2001	11.16	11.28	11.16	11.17
2695	NYSE	USA	Wed, Dec 19, 2001	11.00	11.25	11.00	11.18
2694	NYSE	USA	Tue, Dec 18, 2001	10.98	11.19	10.98	11.10
2693	NYSE	USA	Mon, Dec 17, 2001	10.98	11.10	10.90	10.96
2692	NYSE	USA	Fri, Dec 14, 2001	11.02	11.24	10.96	11.08
2691	NYSE	USA	Thu, Dec 13, 2001	11.00	11.18	10.92	11.03
2690	NYSE	USA	Wed, Dec 12, 2001	11.17	11.29	11.01	11.06
2689	NYSE	USA	Tue, Dec 11, 2001	11.17	11.20	11.07	11.07
2688	NYSE	USA	Mon, Dec 10, 2001	11.26	11.35	11.10	11.20
2687	NYSE	USA	Fri, Dec 7, 2001	11.50	11.68	11.25	11.36
2686	NYSE	USA	Thu, Dec 6, 2001	11.31	11.41	11.25	11.33
2685	NYSE	USA	Wed, Dec 5, 2001	11.23	11.60	11.23	11.41
2684	NYSE	USA	Tue, Dec 4, 2001	11.07	11.30	11.07	11.24
2683	NYSE	USA	Mon, Dec 3, 2001	11.13	11.25	11.01	11.06
2682	NYSE	USA	Fri, Nov 30, 2001	11.25	11.29	11.11	11.25
2681	NYSE	USA	Thu, Nov 29, 2001	11.19	11.45	11.05	11.18
2680	NYSE	USA	Wed, Nov 28, 2001	11.16	11.28	11.01	11.18
2679	NYSE	USA	Tue, Nov 27, 2001	11.14	11.37	11.11	11.16
2678	NYSE	USA	Mon, Nov 26, 2001	11.20	11.49	11.20	11.34
2677	NYSE	USA	Fri, Nov 23, 2001	11.27	11.40	11.20	11.20
2676	NYSE	USA	Wed, Nov 21, 2001	11.30	11.30	11.05	11.21
2675	NYSE	USA	Tue, Nov 20, 2001	11.32	11.39	11.04	11.20
2674	NYSE	USA	Mon, Nov 19, 2001	11.23	11.28	11.05	11.28
2673	NYSE	USA	Fri, Nov 16, 2001	11.02	11.19	11.02	11.13
2672	NYSE	USA	Thu, Nov 15, 2001	11.04	11.18	11.01	11.09
2671	NYSE	USA	Wed, Nov 14, 2001	11.15	11.29	11.08	11.14
2670	NYSE	USA	Tue, Nov 13, 2001	11.36	11.49	11.21	11.26
2669	NYSE	USA	Mon, Nov 12, 2001	11.59	11.65	11.00	11.31
2668	NYSE	USA	Fri, Nov 9, 2001	11.66	11.75	11.46	11.51
2667	NYSE	USA	Thu, Nov 8, 2001	11.65	11.85	11.61	11.76
2666	NYSE	USA	Wed, Nov 7, 2001	11.52	11.75	11.52	11.75
2665	NYSE	USA	Tue, Nov 6, 2001	11.75	11.75	11.56	11.62
2664	NYSE	USA	Mon, Nov 5, 2001	11.23	11.85	11.23	11.72
2663	NYSE	USA	Fri, Nov 2, 2001	11.05	11.35	11.05	11.33
2662	NYSE	USA	Thu, Nov 1, 2001	11.00	11.09	10.60	11.03
2661	NYSE	USA	Wed, Oct 31, 2001	10.81	11.28	10.78	11.10
2660	NYSE	USA	Tue, Oct 30, 2001	10.90	10.95	10.71	10.75
2659	NYSE	USA	Mon, Oct 29, 2001	11.27	11.37	10.96	11.03
2658	NYSE	USA	Fri, Oct 26, 2001	11.04	11.49	11.04	11.25
2657	NYSE	USA	Thu, Oct 25, 2001	11.00	11.19	10.92	11.14
2656	NYSE	USA	Wed, Oct 24, 2001	11.02	11.10	10.91	10.93
2655	NYSE	USA	Tue, Oct 23, 2001	11.20	11.20	11.01	11.01
2654	NYSE	USA	Mon, Oct 22, 2001	10.91	11.14	10.90	11.10
2653	NYSE	USA	Fri, Oct 19, 2001	10.90	11.10	10.85	10.91
2652	NYSE	USA	Thu, Oct 18, 2001	11.24	11.24	10.80	10.80
2651	NYSE	USA	Wed, Oct 17, 2001	11.23	11.33	11.15	11.23
2650	NYSE	USA	Tue, Oct 16, 2001	11.37	11.37	11.05	11.13
2649	NYSE	USA	Mon, Oct 15, 2001	11.29	11.73	10.86	11.29
2648	NYSE	USA	Fri, Oct 12, 2001	11.20	11.36	10.96	11.09
2647	NYSE	USA	Thu, Oct 11, 2001	11.03	11.48	11.00	11.24
2646	NYSE	USA	Wed, Oct 10, 2001	10.80	11.04	10.72	10.95
2645	NYSE	USA	Tue, Oct 9, 2001	10.95	11.00	10.71	10.80
2644	NYSE	USA	Mon, Oct 8, 2001	10.90	11.01	10.45	10.67
2643	NYSE	USA	Fri, Oct 5, 2001	11.10	11.10	10.80	10.85
2642	NYSE	USA	Thu, Oct 4, 2001	11.05	11.22	11.00	11.05
2641	NYSE	USA	Wed, Oct 3, 2001	10.90	11.15	10.75	11.05
2640	NYSE	USA	Tue, Oct 2, 2001	10.45	11.12	10.45	10.90
2639	NYSE	USA	Mon, Oct 1, 2001	10.52	10.70	10.40	10.48
2638	NYSE	USA	Fri, Sep 28, 2001	10.30	10.66	10.30	10.62
2637	NYSE	USA	Thu, Sep 27, 2001	10.49	10.49	10.05	10.29
2636	NYSE	USA	Wed, Sep 26, 2001	10.33	10.69	10.26	10.44
2635	NYSE	USA	Tue, Sep 25, 2001	10.24	10.60	10.08	10.23
2634	NYSE	USA	Mon, Sep 24, 2001	9.44	10.36	9.26	10.14
2633	NYSE	USA	Fri, Sep 21, 2001	9.12	9.44	8.60	9.44
2632	NYSE	USA	Thu, Sep 20, 2001	9.80	9.90	9.41	9.62
2631	NYSE	USA	Wed, Sep 19, 2001	10.85	10.96	9.60	10.10
2630	NYSE	USA	Tue, Sep 18, 2001	11.36	11.36	10.90	10.95
2629	NYSE	USA	Mon, Sep 17, 2001	10.50	11.14	10.30	11.11
2628	NYSE	USA	Mon, Sep 10, 2001	10.99	11.19	10.80	11.10
2627	NYSE	USA	Fri, Sep 7, 2001	11.59	11.59	11.01	11.05
2626	NYSE	USA	Thu, Sep 6, 2001	11.77	11.82	11.52	11.64
2625	NYSE	USA	Wed, Sep 5, 2001	11.80	11.90	11.70	11.79
2624	NYSE	USA	Tue, Sep 4, 2001	11.95	12.20	11.88	11.92
2623	NYSE	USA	Fri, Aug 31, 2001	11.89	11.97	11.73	11.85
2622	NYSE	USA	Thu, Aug 30, 2001	11.88	12.04	11.59	11.79
2621	NYSE	USA	Wed, Aug 29, 2001	12.25	12.30	11.91	11.96
2620	NYSE	USA	Tue, Aug 28, 2001	12.26	12.40	12.22	12.33
2619	NYSE	USA	Mon, Aug 27, 2001	12.30	12.41	12.30	12.35
2618	NYSE	USA	Fri, Aug 24, 2001	12.36	12.49	12.26	12.28
2617	NYSE	USA	Thu, Aug 23, 2001	11.96	12.30	11.96	12.26
2616	NYSE	USA	Wed, Aug 22, 2001	12.01	12.20	12.00	12.06
2615	NYSE	USA	Tue, Aug 21, 2001	12.24	12.35	12.03	12.09
2614	NYSE	USA	Mon, Aug 20, 2001	12.68	12.68	12.10	12.25
2613	NYSE	USA	Fri, Aug 17, 2001	12.65	12.78	12.56	12.61
2612	NYSE	USA	Thu, Aug 16, 2001	12.80	12.90	12.69	12.84
2611	NYSE	USA	Wed, Aug 15, 2001	12.77	12.95	12.66	12.77
2610	NYSE	USA	Tue, Aug 14, 2001	13.05	13.09	12.93	12.98
2609	NYSE	USA	Mon, Aug 13, 2001	12.92	13.10	12.87	13.04
2608	NYSE	USA	Fri, Aug 10, 2001	12.95	12.96	12.83	12.91
2607	NYSE	USA	Thu, Aug 9, 2001	12.92	12.98	12.86	12.94
2606	NYSE	USA	Wed, Aug 8, 2001	12.86	13.05	12.86	12.91
2605	NYSE	USA	Tue, Aug 7, 2001	12.85	13.00	12.80	12.93
2604	NYSE	USA	Mon, Aug 6, 2001	12.75	12.81	12.71	12.77
2603	NYSE	USA	Fri, Aug 3, 2001	12.80	12.80	12.66	12.74
2602	NYSE	USA	Thu, Aug 2, 2001	12.78	12.86	12.75	12.77
2601	NYSE	USA	Wed, Aug 1, 2001	12.64	12.80	12.56	12.70
2600	NYSE	USA	Tue, Jul 31, 2001	12.51	12.64	12.51	12.56
2599	NYSE	USA	Mon, Jul 30, 2001	12.51	12.59	12.51	12.51
2598	NYSE	USA	Fri, Jul 27, 2001	12.67	12.70	12.52	12.60
2597	NYSE	USA	Thu, Jul 26, 2001	12.80	12.80	12.55	12.69
2596	NYSE	USA	Wed, Jul 25, 2001	12.87	12.90	12.70	12.83
2595	NYSE	USA	Tue, Jul 24, 2001	12.88	12.92	12.75	12.80
2594	NYSE	USA	Mon, Jul 23, 2001	12.86	12.90	12.76	12.86
2593	NYSE	USA	Fri, Jul 20, 2001	12.76	12.95	12.76	12.87
2592	NYSE	USA	Thu, Jul 19, 2001	12.85	12.90	12.78	12.80
2591	NYSE	USA	Wed, Jul 18, 2001	12.92	12.92	12.75	12.75
2590	NYSE	USA	Tue, Jul 17, 2001	12.88	12.99	12.86	12.91
2589	NYSE	USA	Mon, Jul 16, 2001	12.90	12.97	12.85	12.87
2588	NYSE	USA	Fri, Jul 13, 2001	12.94	12.99	12.85	12.95
2587	NYSE	USA	Thu, Jul 12, 2001	12.80	12.97	12.80	12.89
2586	NYSE	USA	Wed, Jul 11, 2001	12.67	12.80	12.65	12.71
2585	NYSE	USA	Tue, Jul 10, 2001	12.83	12.84	12.63	12.78
2584	NYSE	USA	Mon, Jul 9, 2001	12.82	12.89	12.54	12.80
2583	NYSE	USA	Fri, Jul 6, 2001	12.76	12.94	12.69	12.80
2582	NYSE	USA	Thu, Jul 5, 2001	13.08	13.14	12.76	12.82
2581	NYSE	USA	Tue, Jul 3, 2001	13.16	13.16	13.07	13.11
2580	NYSE	USA	Mon, Jul 2, 2001	13.25	13.25	13.05	13.15
2579	NYSE	USA	Fri, Jun 29, 2001	13.20	13.20	13.02	13.10
2578	NYSE	USA	Thu, Jun 28, 2001	12.87	13.15	12.80	13.15
2577	NYSE	USA	Wed, Jun 27, 2001	12.80	12.90	12.80	12.86
2576	NYSE	USA	Tue, Jun 26, 2001	12.77	12.90	12.69	12.88
2575	NYSE	USA	Mon, Jun 25, 2001	12.80	12.85	12.60	12.77
2574	NYSE	USA	Fri, Jun 22, 2001	12.87	12.88	12.76	12.84
2573	NYSE	USA	Thu, Jun 21, 2001	12.85	12.87	12.73	12.86
2572	NYSE	USA	Wed, Jun 20, 2001	12.80	12.85	12.78	12.80
2571	NYSE	USA	Tue, Jun 19, 2001	12.83	12.90	12.78	12.85
2570	NYSE	USA	Mon, Jun 18, 2001	12.85	12.97	12.76	12.77
2569	NYSE	USA	Fri, Jun 15, 2001	12.86	12.95	12.70	12.94
2568	NYSE	USA	Thu, Jun 14, 2001	13.00	13.00	12.91	12.96
2567	NYSE	USA	Wed, Jun 13, 2001	12.97	13.05	12.96	13.01
2566	NYSE	USA	Tue, Jun 12, 2001	13.00	13.02	12.90	12.96
2565	NYSE	USA	Mon, Jun 11, 2001	13.05	13.12	12.90	13.02
2564	NYSE	USA	Fri, Jun 8, 2001	13.00	13.07	12.99	13.00
2563	NYSE	USA	Thu, Jun 7, 2001	13.15	13.18	12.96	13.07
2562	NYSE	USA	Wed, Jun 6, 2001	13.20	13.20	13.06	13.15
2561	NYSE	USA	Tue, Jun 5, 2001	13.13	13.25	13.02	13.14
2560	NYSE	USA	Mon, Jun 4, 2001	13.00	13.15	12.90	13.15
2559	NYSE	USA	Fri, Jun 1, 2001	12.92	13.00	12.71	13.00
2558	NYSE	USA	Thu, May 31, 2001	13.01	13.03	12.95	13.00
2557	NYSE	USA	Wed, May 30, 2001	13.00	13.07	12.95	12.98
2556	NYSE	USA	Tue, May 29, 2001	13.24	13.29	13.01	13.08
2555	NYSE	USA	Fri, May 25, 2001	13.17	13.29	13.16	13.29
2554	NYSE	USA	Thu, May 24, 2001	13.22	13.26	13.15	13.23
2553	NYSE	USA	Wed, May 23, 2001	13.38	13.38	13.18	13.19
2552	NYSE	USA	Tue, May 22, 2001	13.38	13.45	13.25	13.35
2551	NYSE	USA	Mon, May 21, 2001	13.50	13.55	13.33	13.35
2550	NYSE	USA	Fri, May 18, 2001	13.19	13.24	13.16	13.24
2549	NYSE	USA	Thu, May 17, 2001	13.20	13.21	13.10	13.12
2548	NYSE	USA	Wed, May 16, 2001	13.00	13.19	12.95	13.13
2547	NYSE	USA	Tue, May 15, 2001	13.00	13.34	13.00	13.31
2546	NYSE	USA	Mon, May 14, 2001	13.19	13.19	12.80	12.90
2545	NYSE	USA	Fri, May 11, 2001	13.14	13.20	13.01	13.19
2544	NYSE	USA	Thu, May 10, 2001	12.95	13.13	12.95	13.08
2543	NYSE	USA	Wed, May 9, 2001	13.10	13.10	12.91	13.00
2542	NYSE	USA	Tue, May 8, 2001	13.11	13.16	13.02	13.10
2541	NYSE	USA	Mon, May 7, 2001	13.12	13.19	13.07	13.13
2540	NYSE	USA	Fri, May 4, 2001	13.06	13.23	13.05	13.19
2539	NYSE	USA	Thu, May 3, 2001	13.36	13.36	13.09	13.16
2538	NYSE	USA	Wed, May 2, 2001	13.20	13.45	13.20	13.35
2537	NYSE	USA	Tue, May 1, 2001	13.11	13.38	13.11	13.27
2536	NYSE	USA	Mon, Apr 30, 2001	13.02	13.18	13.01	13.14
2535	NYSE	USA	Fri, Apr 27, 2001	12.95	13.06	12.91	13.06
2534	NYSE	USA	Thu, Apr 26, 2001	13.02	13.09	12.75	12.90
2533	NYSE	USA	Wed, Apr 25, 2001	13.00	13.05	12.93	13.00
2532	NYSE	USA	Tue, Apr 24, 2001	13.08	13.10	12.98	13.03
2531	NYSE	USA	Mon, Apr 23, 2001	13.00	13.06	12.97	13.03
2530	NYSE	USA	Fri, Apr 20, 2001	12.91	13.05	12.80	13.00
2529	NYSE	USA	Thu, Apr 19, 2001	12.85	13.03	12.79	12.95
2528	NYSE	USA	Wed, Apr 18, 2001	12.60	12.95	12.60	12.92
2527	NYSE	USA	Tue, Apr 17, 2001	12.48	12.64	12.42	12.50
2526	NYSE	USA	Mon, Apr 16, 2001	12.52	12.70	12.45	12.58
2525	NYSE	USA	Thu, Apr 12, 2001	12.38	12.59	12.31	12.52
2524	NYSE	USA	Wed, Apr 11, 2001	12.38	12.45	12.30	12.40
2523	NYSE	USA	Tue, Apr 10, 2001	12.32	12.42	12.20	12.28
2522	NYSE	USA	Mon, Apr 9, 2001	12.29	12.40	12.20	12.26
2521	NYSE	USA	Fri, Apr 6, 2001	12.20	12.29	12.17	12.25
2520	NYSE	USA	Thu, Apr 5, 2001	11.84	12.22	11.84	12.17
2519	NYSE	USA	Wed, Apr 4, 2001	12.00	12.05	11.50	11.74
2518	NYSE	USA	Tue, Apr 3, 2001	12.20	12.20	11.75	11.95
2517	NYSE	USA	Mon, Apr 2, 2001	12.26	12.34	12.20	12.23
2516	NYSE	USA	Fri, Mar 30, 2001	12.20	12.30	12.12	12.25
2515	NYSE	USA	Thu, Mar 29, 2001	12.23	12.27	12.13	12.23
2514	NYSE	USA	Wed, Mar 28, 2001	12.40	12.40	12.15	12.26
2513	NYSE	USA	Tue, Mar 27, 2001	12.12	12.45	12.12	12.45
2512	NYSE	USA	Mon, Mar 26, 2001	12.15	12.50	12.15	12.18
2511	NYSE	USA	Fri, Mar 23, 2001	12.08	12.30	12.00	12.25
2510	NYSE	USA	Thu, Mar 22, 2001	11.85	11.94	11.50	11.88
2509	NYSE	USA	Wed, Mar 21, 2001	12.30	12.35	11.96	12.10
2508	NYSE	USA	Tue, Mar 20, 2001	12.37	12.70	12.35	12.35
2507	NYSE	USA	Mon, Mar 19, 2001	12.71	12.71	12.35	12.44
2506	NYSE	USA	Fri, Mar 16, 2001	12.38	12.48	12.30	12.34
2505	NYSE	USA	Thu, Mar 15, 2001	12.30	12.46	12.25	12.28
2504	NYSE	USA	Wed, Mar 14, 2001	12.30	12.50	12.30	12.31
2503	NYSE	USA	Tue, Mar 13, 2001	12.26	12.50	12.26	12.44
2502	NYSE	USA	Mon, Mar 12, 2001	12.75	12.75	12.25	12.29
2501	NYSE	USA	Fri, Mar 9, 2001	12.90	12.95	12.75	12.85
2500	NYSE	USA	Thu, Mar 8, 2001	12.85	13.05	12.85	12.93
2499	NYSE	USA	Wed, Mar 7, 2001	12.91	12.97	12.90	12.96
2498	NYSE	USA	Tue, Mar 6, 2001	12.89	13.00	12.89	12.96
2497	NYSE	USA	Mon, Mar 5, 2001	12.88	12.95	12.72	12.89
2496	NYSE	USA	Fri, Mar 2, 2001	12.55	12.93	12.51	12.90
2495	NYSE	USA	Thu, Mar 1, 2001	12.85	12.88	12.51	12.64
2494	NYSE	USA	Wed, Feb 28, 2001	13.04	13.10	12.90	12.95
2493	NYSE	USA	Tue, Feb 27, 2001	13.19	13.25	13.10	13.16
2492	NYSE	USA	Mon, Feb 26, 2001	13.10	13.20	13.06	13.18
2491	NYSE	USA	Fri, Feb 23, 2001	13.11	13.15	13.00	13.10
2490	NYSE	USA	Thu, Feb 22, 2001	13.27	13.32	13.09	13.15
2489	NYSE	USA	Wed, Feb 21, 2001	13.26	13.34	13.20	13.30
2488	NYSE	USA	Tue, Feb 20, 2001	13.31	13.44	13.21	13.29
2487	NYSE	USA	Fri, Feb 16, 2001	13.23	13.42	13.20	13.21
2486	NYSE	USA	Thu, Feb 15, 2001	13.30	13.45	13.28	13.44
2485	NYSE	USA	Wed, Feb 14, 2001	13.38	13.38	13.09	13.25
2484	NYSE	USA	Tue, Feb 13, 2001	13.45	13.52	13.38	13.44
2483	NYSE	USA	Mon, Feb 12, 2001	13.25	13.50	13.25	13.45
2482	NYSE	USA	Fri, Feb 9, 2001	13.30	13.32	13.15	13.22
2481	NYSE	USA	Thu, Feb 8, 2001	13.35	13.45	13.30	13.32
2480	NYSE	USA	Wed, Feb 7, 2001	13.27	13.35	13.21	13.31
2479	NYSE	USA	Tue, Feb 6, 2001	13.38	13.39	13.22	13.35
2478	NYSE	USA	Mon, Feb 5, 2001	13.35	13.50	13.25	13.30
2477	NYSE	USA	Fri, Feb 2, 2001	13.56	13.57	13.35	13.45
2476	NYSE	USA	Thu, Feb 1, 2001	13.57	13.57	13.42	13.49
2475	NYSE	USA	Wed, Jan 31, 2001	13.38	13.54	13.35	13.50
2474	NYSE	USA	Tue, Jan 30, 2001	13.19	13.38	13.13	13.35
2473	NYSE	USA	Mon, Jan 29, 2001	13.07	13.19	13.01	13.19
2472	NYSE	USA	Fri, Jan 26, 2001	13.00	13.13	13.00	13.06
2471	NYSE	USA	Thu, Jan 25, 2001	13.19	13.19	13.00	13.06
2470	NYSE	USA	Wed, Jan 24, 2001	13.06	13.25	13.06	13.19
2469	NYSE	USA	Tue, Jan 23, 2001	13.00	13.19	12.88	13.13
2468	NYSE	USA	Mon, Jan 22, 2001	13.00	13.00	12.81	12.94
2467	NYSE	USA	Fri, Jan 19, 2001	13.06	13.06	12.88	12.94
2466	NYSE	USA	Thu, Jan 18, 2001	12.88	13.00	12.88	12.94
2465	NYSE	USA	Wed, Jan 17, 2001	12.88	13.00	12.81	12.81
2464	NYSE	USA	Tue, Jan 16, 2001	12.75	12.81	12.69	12.81
2463	NYSE	USA	Fri, Jan 12, 2001	12.94	12.94	12.75	12.75
2462	NYSE	USA	Thu, Jan 11, 2001	12.81	12.88	12.69	12.88
2461	NYSE	USA	Wed, Jan 10, 2001	12.75	12.81	12.69	12.75
2460	NYSE	USA	Tue, Jan 9, 2001	12.69	12.81	12.63	12.81
2459	NYSE	USA	Mon, Jan 8, 2001	12.75	12.81	12.69	12.69
2458	NYSE	USA	Fri, Jan 5, 2001	12.88	13.00	12.75	12.88
2457	NYSE	USA	Thu, Jan 4, 2001	12.81	13.00	12.81	12.94
2456	NYSE	USA	Wed, Jan 3, 2001	12.50	13.13	12.50	13.06
2455	NYSE	USA	Tue, Jan 2, 2001	12.56	12.63	12.38	12.56
2454	NYSE	USA	Fri, Dec 29, 2000	12.38	12.56	12.31	12.38
2453	NYSE	USA	Thu, Dec 28, 2000	12.25	12.31	12.19	12.25
2452	NYSE	USA	Wed, Dec 27, 2000	12.25	12.44	12.19	12.25
2451	NYSE	USA	Tue, Dec 26, 2000	12.25	12.41	12.13	12.25
2450	NYSE	USA	Fri, Dec 22, 2000	12.06	12.25	12.06	12.25
2449	NYSE	USA	Thu, Dec 21, 2000	12.06	12.25	12.06	12.19
2448	NYSE	USA	Wed, Dec 20, 2000	12.25	12.25	12.06	12.13
2447	NYSE	USA	Tue, Dec 19, 2000	12.38	12.63	12.25	12.25
2446	NYSE	USA	Mon, Dec 18, 2000	12.63	12.69	12.31	12.31
2445	NYSE	USA	Fri, Dec 15, 2000	12.50	12.63	12.44	12.63
2444	NYSE	USA	Thu, Dec 14, 2000	12.69	12.75	12.50	12.56
2443	NYSE	USA	Wed, Dec 13, 2000	12.56	12.88	12.44	12.69
2442	NYSE	USA	Tue, Dec 12, 2000	12.38	12.56	12.31	12.50
2441	NYSE	USA	Mon, Dec 11, 2000	12.38	12.44	12.25	12.44
2440	NYSE	USA	Fri, Dec 8, 2000	12.25	12.38	12.25	12.38
2439	NYSE	USA	Thu, Dec 7, 2000	12.25	12.31	12.06	12.19
2438	NYSE	USA	Wed, Dec 6, 2000	12.44	12.44	12.31	12.31
2437	NYSE	USA	Tue, Dec 5, 2000	12.13	12.44	12.13	12.44
2436	NYSE	USA	Mon, Dec 4, 2000	12.13	12.19	12.06	12.13
2435	NYSE	USA	Fri, Dec 1, 2000	12.06	12.19	11.88	12.00
2434	NYSE	USA	Thu, Nov 30, 2000	12.06	12.06	11.88	12.00
2433	NYSE	USA	Wed, Nov 29, 2000	12.25	12.31	12.13	12.19
2432	NYSE	USA	Tue, Nov 28, 2000	12.19	12.25	12.13	12.19
2431	NYSE	USA	Mon, Nov 27, 2000	12.50	12.56	12.19	12.19
2430	NYSE	USA	Fri, Nov 24, 2000	12.25	12.50	12.25	12.44
2429	NYSE	USA	Wed, Nov 22, 2000	12.31	12.38	12.06	12.25
2428	NYSE	USA	Tue, Nov 21, 2000	12.25	12.50	12.13	12.44
2427	NYSE	USA	Mon, Nov 20, 2000	12.69	12.69	12.38	12.38
2426	NYSE	USA	Fri, Nov 17, 2000	12.69	12.75	12.63	12.69
2425	NYSE	USA	Thu, Nov 16, 2000	12.75	12.81	12.63	12.69
2424	NYSE	USA	Wed, Nov 15, 2000	12.81	12.88	12.63	12.75
2423	NYSE	USA	Tue, Nov 14, 2000	13.00	13.13	13.00	13.06
2422	NYSE	USA	Mon, Nov 13, 2000	12.75	12.94	12.44	12.88
2421	NYSE	USA	Fri, Nov 10, 2000	13.00	13.00	12.88	12.88
2420	NYSE	USA	Thu, Nov 9, 2000	13.13	13.13	12.88	13.00
2419	NYSE	USA	Wed, Nov 8, 2000	13.06	13.13	12.94	13.00
2418	NYSE	USA	Tue, Nov 7, 2000	12.94	13.06	12.94	13.06
2417	NYSE	USA	Mon, Nov 6, 2000	13.00	13.00	12.94	13.00
2416	NYSE	USA	Fri, Nov 3, 2000	13.00	13.00	12.88	12.88
2415	NYSE	USA	Thu, Nov 2, 2000	12.88	13.00	12.81	12.94
2414	NYSE	USA	Wed, Nov 1, 2000	12.88	12.88	12.75	12.88
2413	NYSE	USA	Tue, Oct 31, 2000	12.88	12.94	12.75	12.94
2412	NYSE	USA	Mon, Oct 30, 2000	13.00	13.00	12.75	12.88
2411	NYSE	USA	Fri, Oct 27, 2000	12.88	13.00	12.88	13.00
2410	NYSE	USA	Thu, Oct 26, 2000	12.81	12.81	12.69	12.81
2409	NYSE	USA	Wed, Oct 25, 2000	12.75	12.94	12.75	12.75
2408	NYSE	USA	Tue, Oct 24, 2000	12.75	13.00	12.75	12.88
2407	NYSE	USA	Mon, Oct 23, 2000	12.63	12.75	12.56	12.75
2406	NYSE	USA	Fri, Oct 20, 2000	12.50	12.63	12.38	12.50
2405	NYSE	USA	Thu, Oct 19, 2000	12.13	12.50	12.13	12.38
2404	NYSE	USA	Wed, Oct 18, 2000	12.00	12.06	11.31	12.00
2403	NYSE	USA	Tue, Oct 17, 2000	12.25	12.25	12.00	12.00
2402	NYSE	USA	Mon, Oct 16, 2000	12.00	12.19	12.00	12.13
2401	NYSE	USA	Fri, Oct 13, 2000	12.13	12.25	12.00	12.06
2400	NYSE	USA	Thu, Oct 12, 2000	12.56	12.63	11.63	12.00
2399	NYSE	USA	Wed, Oct 11, 2000	12.69	12.75	12.38	12.50
2398	NYSE	USA	Tue, Oct 10, 2000	12.88	12.88	12.69	12.69
2397	NYSE	USA	Mon, Oct 9, 2000	12.94	13.00	12.75	12.88
2396	NYSE	USA	Fri, Oct 6, 2000	13.13	13.19	12.75	12.88
2395	NYSE	USA	Thu, Oct 5, 2000	13.13	13.19	13.06	13.13
2394	NYSE	USA	Wed, Oct 4, 2000	13.13	13.19	13.00	13.06
2393	NYSE	USA	Tue, Oct 3, 2000	13.13	13.25	13.13	13.13
2392	NYSE	USA	Mon, Oct 2, 2000	13.13	13.25	13.06	13.13
2391	NYSE	USA	Fri, Sep 29, 2000	13.06	13.13	12.94	13.13
2390	NYSE	USA	Thu, Sep 28, 2000	13.00	13.13	13.00	13.13
2389	NYSE	USA	Wed, Sep 27, 2000	12.94	13.06	12.94	13.00
2388	NYSE	USA	Tue, Sep 26, 2000	12.88	13.06	12.88	13.06
2387	NYSE	USA	Mon, Sep 25, 2000	12.69	12.94	12.63	12.94
2386	NYSE	USA	Fri, Sep 22, 2000	12.56	12.75	12.50	12.69
2385	NYSE	USA	Thu, Sep 21, 2000	12.69	12.88	12.69	12.75
2384	NYSE	USA	Wed, Sep 20, 2000	12.88	12.94	12.69	12.81
2383	NYSE	USA	Tue, Sep 19, 2000	12.94	12.94	12.81	12.88
2382	NYSE	USA	Mon, Sep 18, 2000	13.25	13.25	12.88	12.94
2381	NYSE	USA	Fri, Sep 15, 2000	13.06	13.19	13.06	13.13
2380	NYSE	USA	Thu, Sep 14, 2000	13.06	13.13	13.00	13.06
2379	NYSE	USA	Wed, Sep 13, 2000	13.06	13.19	13.00	13.00
2378	NYSE	USA	Tue, Sep 12, 2000	13.06	13.13	13.00	13.06
2377	NYSE	USA	Mon, Sep 11, 2000	12.94	13.06	12.94	13.06
2376	NYSE	USA	Fri, Sep 8, 2000	12.94	13.00	12.88	13.00
2375	NYSE	USA	Thu, Sep 7, 2000	12.81	13.00	12.81	12.88
2374	NYSE	USA	Wed, Sep 6, 2000	13.00	13.00	12.81	12.88
2373	NYSE	USA	Tue, Sep 5, 2000	13.06	13.25	12.88	13.00
2372	NYSE	USA	Fri, Sep 1, 2000	13.13	13.13	13.00	13.13
2371	NYSE	USA	Thu, Aug 31, 2000	13.00	13.13	12.88	13.00
2370	NYSE	USA	Wed, Aug 30, 2000	13.06	13.06	12.81	12.88
2369	NYSE	USA	Tue, Aug 29, 2000	13.19	13.25	13.06	13.25
2368	NYSE	USA	Mon, Aug 28, 2000	13.13	13.25	13.06	13.19
2367	NYSE	USA	Fri, Aug 25, 2000	13.06	13.13	13.00	13.06
2366	NYSE	USA	Thu, Aug 24, 2000	13.00	13.06	12.94	13.06
2365	NYSE	USA	Wed, Aug 23, 2000	12.88	13.00	12.88	13.00
2364	NYSE	USA	Tue, Aug 22, 2000	13.00	13.00	12.88	12.94
2363	NYSE	USA	Mon, Aug 21, 2000	12.88	13.00	12.81	12.94
2362	NYSE	USA	Fri, Aug 18, 2000	13.00	13.13	12.88	12.94
2361	NYSE	USA	Thu, Aug 17, 2000	13.00	13.06	12.94	13.00
2360	NYSE	USA	Wed, Aug 16, 2000	12.81	13.00	12.81	13.00
2359	NYSE	USA	Tue, Aug 15, 2000	12.88	12.88	12.75	12.88
2358	NYSE	USA	Mon, Aug 14, 2000	12.75	12.81	12.63	12.81
2357	NYSE	USA	Fri, Aug 11, 2000	12.81	12.81	12.69	12.69
2356	NYSE	USA	Thu, Aug 10, 2000	12.75	12.81	12.69	12.75
2355	NYSE	USA	Wed, Aug 9, 2000	12.75	12.75	12.63	12.75
2354	NYSE	USA	Tue, Aug 8, 2000	12.63	12.75	12.63	12.75
2353	NYSE	USA	Mon, Aug 7, 2000	12.63	12.69	12.56	12.69
2352	NYSE	USA	Fri, Aug 4, 2000	12.56	12.63	12.50	12.63
2351	NYSE	USA	Thu, Aug 3, 2000	12.63	12.63	12.50	12.56
2350	NYSE	USA	Wed, Aug 2, 2000	12.56	12.69	12.56	12.63
2349	NYSE	USA	Tue, Aug 1, 2000	12.50	12.69	12.50	12.69
2348	NYSE	USA	Mon, Jul 31, 2000	12.50	12.56	12.38	12.56
2347	NYSE	USA	Fri, Jul 28, 2000	12.50	12.56	12.38	12.50
2346	NYSE	USA	Thu, Jul 27, 2000	12.50	12.50	12.38	12.50
2345	NYSE	USA	Wed, Jul 26, 2000	12.50	12.56	12.44	12.44
2344	NYSE	USA	Tue, Jul 25, 2000	12.44	12.56	12.44	12.56
2343	NYSE	USA	Mon, Jul 24, 2000	12.63	12.63	12.44	12.44
2342	NYSE	USA	Fri, Jul 21, 2000	12.63	12.69	12.56	12.63
2341	NYSE	USA	Thu, Jul 20, 2000	12.63	12.75	12.63	12.63
2340	NYSE	USA	Wed, Jul 19, 2000	12.63	12.69	12.50	12.69
2339	NYSE	USA	Tue, Jul 18, 2000	12.88	12.88	12.56	12.69
2338	NYSE	USA	Mon, Jul 17, 2000	12.75	12.81	12.69	12.81
2337	NYSE	USA	Fri, Jul 14, 2000	12.69	12.75	12.63	12.75
2336	NYSE	USA	Thu, Jul 13, 2000	12.63	12.69	12.56	12.69
2335	NYSE	USA	Wed, Jul 12, 2000	12.63	12.75	12.56	12.63
2334	NYSE	USA	Tue, Jul 11, 2000	12.69	12.69	12.56	12.63
2333	NYSE	USA	Mon, Jul 10, 2000	12.69	12.75	12.63	12.69
2332	NYSE	USA	Fri, Jul 7, 2000	12.50	12.69	12.44	12.69
2331	NYSE	USA	Thu, Jul 6, 2000	12.44	12.50	12.38	12.44
2330	NYSE	USA	Wed, Jul 5, 2000	12.44	12.50	12.38	12.38
2329	NYSE	USA	Mon, Jul 3, 2000	12.44	12.50	12.31	12.44
2328	NYSE	USA	Fri, Jun 30, 2000	12.44	12.50	12.31	12.31
2327	NYSE	USA	Thu, Jun 29, 2000	12.50	12.56	12.38	12.44
2326	NYSE	USA	Wed, Jun 28, 2000	12.56	12.69	12.50	12.50
2325	NYSE	USA	Tue, Jun 27, 2000	12.69	12.75	12.44	12.44
2324	NYSE	USA	Mon, Jun 26, 2000	12.56	12.75	12.56	12.75
2323	NYSE	USA	Fri, Jun 23, 2000	12.44	12.50	12.38	12.50
2322	NYSE	USA	Thu, Jun 22, 2000	12.50	12.56	12.44	12.50
2321	NYSE	USA	Wed, Jun 21, 2000	12.50	12.63	12.44	12.56
2320	NYSE	USA	Tue, Jun 20, 2000	12.50	12.63	12.44	12.44
2319	NYSE	USA	Mon, Jun 19, 2000	12.69	12.69	12.38	12.44
2318	NYSE	USA	Fri, Jun 16, 2000	12.38	12.69	12.19	12.50
2317	NYSE	USA	Thu, Jun 15, 2000	12.31	12.44	12.19	12.38
2316	NYSE	USA	Wed, Jun 14, 2000	12.13	12.38	12.13	12.31
2315	NYSE	USA	Tue, Jun 13, 2000	12.13	12.13	11.81	12.06
2314	NYSE	USA	Mon, Jun 12, 2000	12.19	12.19	12.00	12.13
2313	NYSE	USA	Fri, Jun 9, 2000	12.06	12.19	12.06	12.13
2312	NYSE	USA	Thu, Jun 8, 2000	12.19	12.31	12.06	12.06
2311	NYSE	USA	Wed, Jun 7, 2000	12.19	12.31	12.13	12.25
2310	NYSE	USA	Tue, Jun 6, 2000	12.19	12.25	12.06	12.13
2309	NYSE	USA	Mon, Jun 5, 2000	12.00	12.19	11.88	12.13
2308	NYSE	USA	Fri, Jun 2, 2000	11.88	12.13	11.88	12.00
2307	NYSE	USA	Thu, Jun 1, 2000	11.38	11.75	11.31	11.75
2306	NYSE	USA	Wed, May 31, 2000	11.44	11.44	11.25	11.25
2305	NYSE	USA	Tue, May 30, 2000	11.44	11.63	11.44	11.56
2304	NYSE	USA	Fri, May 26, 2000	11.25	11.44	11.25	11.38
2303	NYSE	USA	Thu, May 25, 2000	11.25	11.44	11.19	11.25
2302	NYSE	USA	Wed, May 24, 2000	11.13	11.38	11.06	11.31
2301	NYSE	USA	Tue, May 23, 2000	11.13	11.25	11.06	11.13
2300	NYSE	USA	Mon, May 22, 2000	11.19	11.25	10.94	11.13
2299	NYSE	USA	Fri, May 19, 2000	11.44	11.44	11.06	11.19
2298	NYSE	USA	Thu, May 18, 2000	11.38	11.50	11.38	11.38
2297	NYSE	USA	Wed, May 17, 2000	11.44	11.50	11.31	11.50
2296	NYSE	USA	Tue, May 16, 2000	11.44	11.63	11.38	11.50
2295	NYSE	USA	Mon, May 15, 2000	11.19	11.38	11.13	11.38
2294	NYSE	USA	Fri, May 12, 2000	11.06	11.25	11.00	11.19
2293	NYSE	USA	Thu, May 11, 2000	10.88	11.06	10.88	11.00
2292	NYSE	USA	Wed, May 10, 2000	10.94	10.94	10.75	10.81
2291	NYSE	USA	Tue, May 9, 2000	11.06	11.13	10.88	10.94
2290	NYSE	USA	Mon, May 8, 2000	11.00	11.06	10.94	11.00
2289	NYSE	USA	Fri, May 5, 2000	10.94	11.19	10.88	11.06
2288	NYSE	USA	Thu, May 4, 2000	10.88	11.06	10.81	10.94
2287	NYSE	USA	Wed, May 3, 2000	11.13	11.13	10.75	10.88
2286	NYSE	USA	Tue, May 2, 2000	11.25	11.25	11.13	11.13
2285	NYSE	USA	Mon, May 1, 2000	11.19	11.38	11.19	11.31
2284	NYSE	USA	Fri, Apr 28, 2000	11.31	11.31	11.19	11.19
2283	NYSE	USA	Thu, Apr 27, 2000	11.06	11.25	11.00	11.25
2282	NYSE	USA	Wed, Apr 26, 2000	11.38	11.38	11.13	11.25
2281	NYSE	USA	Tue, Apr 25, 2000	11.13	11.38	11.13	11.31
2280	NYSE	USA	Mon, Apr 24, 2000	11.13	11.19	11.06	11.13
2279	NYSE	USA	Thu, Apr 20, 2000	11.13	11.19	11.06	11.19
2278	NYSE	USA	Wed, Apr 19, 2000	11.19	11.19	11.00	11.13
2277	NYSE	USA	Tue, Apr 18, 2000	11.00	11.25	10.94	11.25
2276	NYSE	USA	Mon, Apr 17, 2000	10.50	11.00	10.50	11.00
2275	NYSE	USA	Fri, Apr 14, 2000	11.06	11.13	10.31	10.63
2274	NYSE	USA	Thu, Apr 13, 2000	11.31	11.31	11.19	11.25
2273	NYSE	USA	Wed, Apr 12, 2000	11.25	11.38	11.19	11.25
2272	NYSE	USA	Tue, Apr 11, 2000	11.25	11.31	11.13	11.25
2271	NYSE	USA	Mon, Apr 10, 2000	11.31	11.44	11.25	11.31
2270	NYSE	USA	Fri, Apr 7, 2000	11.25	11.38	11.19	11.38
2269	NYSE	USA	Thu, Apr 6, 2000	11.06	11.31	11.06	11.19
2268	NYSE	USA	Wed, Apr 5, 2000	10.94	11.19	10.94	11.00
2267	NYSE	USA	Tue, Apr 4, 2000	11.19	11.25	10.63	11.06
2266	NYSE	USA	Mon, Apr 3, 2000	11.13	11.19	11.00	11.06
2265	NYSE	USA	Fri, Mar 31, 2000	11.00	11.19	11.00	11.19
2264	NYSE	USA	Thu, Mar 30, 2000	11.00	11.13	10.88	10.94
2263	NYSE	USA	Wed, Mar 29, 2000	11.06	11.13	10.88	11.06
2262	NYSE	USA	Tue, Mar 28, 2000	11.19	11.25	11.00	11.13
2261	NYSE	USA	Mon, Mar 27, 2000	11.31	11.44	11.19	11.25
2260	NYSE	USA	Fri, Mar 24, 2000	11.38	11.75	11.38	11.44
2259	NYSE	USA	Thu, Mar 23, 2000	11.38	11.50	11.31	11.44
2258	NYSE	USA	Wed, Mar 22, 2000	11.31	11.44	11.25	11.38
2257	NYSE	USA	Tue, Mar 21, 2000	11.06	11.31	11.06	11.31
2256	NYSE	USA	Mon, Mar 20, 2000	11.13	11.25	11.06	11.06
2255	NYSE	USA	Fri, Mar 17, 2000	10.94	11.19	10.94	11.06
2254	NYSE	USA	Thu, Mar 16, 2000	10.44	11.00	10.38	10.88
2253	NYSE	USA	Wed, Mar 15, 2000	10.00	10.31	9.94	10.31
2252	NYSE	USA	Tue, Mar 14, 2000	10.00	10.13	9.94	9.94
2251	NYSE	USA	Mon, Mar 13, 2000	9.88	10.13	9.75	10.00
2250	NYSE	USA	Fri, Mar 10, 2000	10.19	10.31	10.13	10.19
2249	NYSE	USA	Thu, Mar 9, 2000	10.19	10.25	10.13	10.25
2248	NYSE	USA	Wed, Mar 8, 2000	10.13	10.31	10.06	10.25
2247	NYSE	USA	Tue, Mar 7, 2000	10.31	10.44	9.75	10.06
2246	NYSE	USA	Mon, Mar 6, 2000	10.56	10.56	10.38	10.38
2245	NYSE	USA	Fri, Mar 3, 2000	10.44	10.56	10.44	10.56
2244	NYSE	USA	Thu, Mar 2, 2000	10.38	10.44	10.38	10.38
2243	NYSE	USA	Wed, Mar 1, 2000	10.31	10.56	10.31	10.44
2242	NYSE	USA	Tue, Feb 29, 2000	10.56	10.75	10.56	10.75
2241	NYSE	USA	Mon, Feb 28, 2000	10.50	10.69	10.44	10.56
2240	NYSE	USA	Fri, Feb 25, 2000	10.56	10.75	10.50	10.56
2239	NYSE	USA	Thu, Feb 24, 2000	10.75	10.81	10.50	10.69
2238	NYSE	USA	Wed, Feb 23, 2000	10.50	10.75	10.50	10.75
2237	NYSE	USA	Tue, Feb 22, 2000	10.50	10.56	10.38	10.50
2236	NYSE	USA	Fri, Feb 18, 2000	10.69	10.75	10.38	10.44
2235	NYSE	USA	Thu, Feb 17, 2000	10.69	10.88	10.69	10.75
2234	NYSE	USA	Wed, Feb 16, 2000	10.75	10.81	10.63	10.63
2233	NYSE	USA	Tue, Feb 15, 2000	10.63	10.75	10.50	10.75
2232	NYSE	USA	Mon, Feb 14, 2000	10.75	10.81	10.63	10.69
2231	NYSE	USA	Fri, Feb 11, 2000	10.88	10.94	10.75	10.75
2230	NYSE	USA	Thu, Feb 10, 2000	11.00	11.06	10.88	10.94
2229	NYSE	USA	Wed, Feb 9, 2000	11.19	11.25	10.94	11.00
2228	NYSE	USA	Tue, Feb 8, 2000	11.13	11.25	11.13	11.19
2227	NYSE	USA	Mon, Feb 7, 2000	11.13	11.19	11.06	11.06
2226	NYSE	USA	Fri, Feb 4, 2000	11.00	11.19	11.00	11.13
2225	NYSE	USA	Thu, Feb 3, 2000	11.00	11.13	10.88	11.06
2224	NYSE	USA	Wed, Feb 2, 2000	10.94	11.00	10.88	11.00
2223	NYSE	USA	Tue, Feb 1, 2000	10.94	11.00	10.88	10.94
2222	NYSE	USA	Mon, Jan 31, 2000	10.75	10.94	10.69	10.88
2221	NYSE	USA	Fri, Jan 28, 2000	10.94	11.00	10.75	10.81
2220	NYSE	USA	Thu, Jan 27, 2000	10.94	11.13	10.88	11.00
2219	NYSE	USA	Wed, Jan 26, 2000	10.94	11.06	10.88	11.00
2218	NYSE	USA	Tue, Jan 25, 2000	10.94	11.13	10.94	11.00
2217	NYSE	USA	Mon, Jan 24, 2000	11.13	11.19	10.88	10.94
2216	NYSE	USA	Fri, Jan 21, 2000	11.19	11.25	11.06	11.06
2215	NYSE	USA	Thu, Jan 20, 2000	11.25	11.31	11.13	11.19
2214	NYSE	USA	Wed, Jan 19, 2000	11.19	11.31	11.13	11.31
2213	NYSE	USA	Tue, Jan 18, 2000	11.44	11.44	11.19	11.19
2212	NYSE	USA	Fri, Jan 14, 2000	11.25	11.44	11.19	11.31
2211	NYSE	USA	Thu, Jan 13, 2000	11.19	11.25	11.06	11.19
2210	NYSE	USA	Wed, Jan 12, 2000	11.19	11.25	11.13	11.13
2209	NYSE	USA	Tue, Jan 11, 2000	11.25	11.31	11.13	11.13
2208	NYSE	USA	Mon, Jan 10, 2000	11.31	11.38	11.19	11.38
2207	NYSE	USA	Fri, Jan 7, 2000	10.88	11.19	10.81	11.19
2206	NYSE	USA	Thu, Jan 6, 2000	10.88	10.94	10.81	10.88
2205	NYSE	USA	Wed, Jan 5, 2000	10.81	11.00	10.81	10.94
2204	NYSE	USA	Tue, Jan 4, 2000	11.00	11.06	10.75	10.94
2203	NYSE	USA	Mon, Jan 3, 2000	11.25	11.38	11.00	11.19
2202	NYSE	USA	Fri, Dec 31, 1999	10.88	11.06	10.88	11.06
2201	NYSE	USA	Thu, Dec 30, 1999	10.94	10.94	10.81	10.81
2200	NYSE	USA	Wed, Dec 29, 1999	10.88	11.00	10.81	10.94
2199	NYSE	USA	Tue, Dec 28, 1999	10.88	10.94	10.81	10.88
2198	NYSE	USA	Mon, Dec 27, 1999	10.94	10.94	10.81	10.88
2197	NYSE	USA	Thu, Dec 23, 1999	10.88	10.94	10.81	10.94
2196	NYSE	USA	Wed, Dec 22, 1999	10.88	11.00	10.81	10.81
2195	NYSE	USA	Tue, Dec 21, 1999	10.88	11.00	10.81	10.94
2194	NYSE	USA	Mon, Dec 20, 1999	10.94	11.00	10.75	10.88
2193	NYSE	USA	Fri, Dec 17, 1999	10.94	11.00	10.81	10.94
2192	NYSE	USA	Thu, Dec 16, 1999	11.00	11.06	10.88	10.94
2191	NYSE	USA	Wed, Dec 15, 1999	10.94	11.00	10.81	10.88
2190	NYSE	USA	Tue, Dec 14, 1999	10.94	11.00	10.88	11.00
2189	NYSE	USA	Mon, Dec 13, 1999	11.00	11.13	10.94	10.94
2188	NYSE	USA	Fri, Dec 10, 1999	11.13	11.13	11.00	11.00
2187	NYSE	USA	Thu, Dec 9, 1999	11.13	11.25	11.06	11.06
2186	NYSE	USA	Wed, Dec 8, 1999	11.19	11.38	11.06	11.19
2185	NYSE	USA	Tue, Dec 7, 1999	11.31	11.38	11.19	11.25
2184	NYSE	USA	Mon, Dec 6, 1999	11.38	11.44	11.31	11.44
2183	NYSE	USA	Fri, Dec 3, 1999	11.31	11.56	11.31	11.50
2182	NYSE	USA	Thu, Dec 2, 1999	11.38	11.44	11.25	11.31
2181	NYSE	USA	Wed, Dec 1, 1999	11.38	11.56	11.38	11.44
2180	NYSE	USA	Tue, Nov 30, 1999	11.19	11.44	11.19	11.38
2179	NYSE	USA	Mon, Nov 29, 1999	11.38	11.38	11.25	11.31
2178	NYSE	USA	Fri, Nov 26, 1999	11.44	11.50	11.31	11.38
2177	NYSE	USA	Wed, Nov 24, 1999	11.50	11.50	11.38	11.38
2176	NYSE	USA	Tue, Nov 23, 1999	11.63	11.69	11.50	11.50
2175	NYSE	USA	Mon, Nov 22, 1999	11.69	11.88	11.56	11.69
2174	NYSE	USA	Fri, Nov 19, 1999	11.81	11.88	11.63	11.69
2173	NYSE	USA	Thu, Nov 18, 1999	11.88	11.94	11.81	11.81
2172	NYSE	USA	Wed, Nov 17, 1999	11.94	12.06	11.88	11.94
2171	NYSE	USA	Tue, Nov 16, 1999	12.31	12.38	12.25	12.31
2170	NYSE	USA	Mon, Nov 15, 1999	12.19	12.31	12.13	12.31
2169	NYSE	USA	Fri, Nov 12, 1999	12.19	12.25	12.06	12.25
2168	NYSE	USA	Thu, Nov 11, 1999	12.13	12.19	12.06	12.13
2167	NYSE	USA	Wed, Nov 10, 1999	12.06	12.25	12.00	12.13
2166	NYSE	USA	Tue, Nov 9, 1999	12.19	12.25	12.00	12.00
2165	NYSE	USA	Mon, Nov 8, 1999	12.38	12.44	12.13	12.13
2164	NYSE	USA	Fri, Nov 5, 1999	12.13	12.50	12.13	12.44
2163	NYSE	USA	Thu, Nov 4, 1999	12.06	12.19	12.00	12.13
2162	NYSE	USA	Wed, Nov 3, 1999	12.06	12.19	12.00	12.06
2161	NYSE	USA	Tue, Nov 2, 1999	12.00	12.19	11.94	12.00
2160	NYSE	USA	Mon, Nov 1, 1999	12.00	12.25	12.00	12.00
2159	NYSE	USA	Fri, Oct 29, 1999	12.13	12.25	12.06	12.13
2158	NYSE	USA	Thu, Oct 28, 1999	11.81	12.19	11.81	11.94
2157	NYSE	USA	Wed, Oct 27, 1999	11.56	11.75	11.56	11.75
2156	NYSE	USA	Tue, Oct 26, 1999	11.63	11.75	11.56	11.69
2155	NYSE	USA	Mon, Oct 25, 1999	11.81	11.81	11.56	11.56
2154	NYSE	USA	Fri, Oct 22, 1999	11.44	11.81	11.44	11.75
2153	NYSE	USA	Thu, Oct 21, 1999	11.75	11.75	11.44	11.50
2152	NYSE	USA	Wed, Oct 20, 1999	11.38	11.75	11.38	11.75
2151	NYSE	USA	Tue, Oct 19, 1999	11.38	11.56	11.31	11.31
2150	NYSE	USA	Mon, Oct 18, 1999	11.19	11.31	11.13	11.25
2149	NYSE	USA	Fri, Oct 15, 1999	11.38	11.50	11.19	11.25
2148	NYSE	USA	Thu, Oct 14, 1999	11.81	11.81	11.63	11.63
2147	NYSE	USA	Wed, Oct 13, 1999	11.81	11.81	11.69	11.75
2146	NYSE	USA	Tue, Oct 12, 1999	11.88	11.94	11.81	11.88
2145	NYSE	USA	Mon, Oct 11, 1999	11.94	12.06	11.88	11.94
2144	NYSE	USA	Fri, Oct 8, 1999	12.00	12.19	11.88	11.88
2143	NYSE	USA	Thu, Oct 7, 1999	12.19	12.19	11.94	12.00
2142	NYSE	USA	Wed, Oct 6, 1999	11.94	12.19	11.88	12.06
2141	NYSE	USA	Tue, Oct 5, 1999	12.13	12.13	11.88	11.94
2140	NYSE	USA	Mon, Oct 4, 1999	11.81	12.00	11.75	12.00
2139	NYSE	USA	Fri, Oct 1, 1999	11.69	11.88	11.63	11.69
2138	NYSE	USA	Thu, Sep 30, 1999	11.69	11.81	11.63	11.75
2137	NYSE	USA	Wed, Sep 29, 1999	11.69	11.81	11.69	11.69
2136	NYSE	USA	Tue, Sep 28, 1999	11.69	11.75	11.50	11.75
2135	NYSE	USA	Mon, Sep 27, 1999	11.81	11.88	11.75	11.81
2134	NYSE	USA	Fri, Sep 24, 1999	11.75	11.88	11.56	11.75
2133	NYSE	USA	Thu, Sep 23, 1999	12.00	12.00	11.81	11.88
2132	NYSE	USA	Wed, Sep 22, 1999	12.06	12.13	11.81	12.00
2131	NYSE	USA	Tue, Sep 21, 1999	12.19	12.31	12.00	12.00
2130	NYSE	USA	Mon, Sep 20, 1999	12.25	12.38	12.25	12.25
2129	NYSE	USA	Fri, Sep 17, 1999	12.19	12.38	12.19	12.31
2128	NYSE	USA	Thu, Sep 16, 1999	12.25	12.31	12.19	12.25
2127	NYSE	USA	Wed, Sep 15, 1999	12.31	12.38	12.25	12.31
2126	NYSE	USA	Tue, Sep 14, 1999	12.31	12.38	12.25	12.38
2125	NYSE	USA	Mon, Sep 13, 1999	12.31	12.44	12.31	12.38
2124	NYSE	USA	Fri, Sep 10, 1999	12.31	12.44	12.25	12.38
2123	NYSE	USA	Thu, Sep 9, 1999	12.31	12.38	12.19	12.25
2122	NYSE	USA	Wed, Sep 8, 1999	12.31	12.44	12.31	12.38
2121	NYSE	USA	Tue, Sep 7, 1999	12.63	12.63	12.38	12.44
2120	NYSE	USA	Fri, Sep 3, 1999	12.13	12.63	12.13	12.63
2119	NYSE	USA	Thu, Sep 2, 1999	12.25	12.44	12.25	12.38
2118	NYSE	USA	Wed, Sep 1, 1999	12.25	12.44	12.25	12.38
2117	NYSE	USA	Tue, Aug 31, 1999	12.50	12.50	12.19	12.31
2116	NYSE	USA	Mon, Aug 30, 1999	12.56	12.56	12.31	12.44
2115	NYSE	USA	Fri, Aug 27, 1999	12.56	12.69	12.44	12.56
2114	NYSE	USA	Thu, Aug 26, 1999	12.75	12.81	12.50	12.56
2113	NYSE	USA	Wed, Aug 25, 1999	12.75	12.88	12.75	12.81
2112	NYSE	USA	Tue, Aug 24, 1999	12.88	12.94	12.75	12.81
2111	NYSE	USA	Mon, Aug 23, 1999	13.06	13.19	12.88	12.88
2110	NYSE	USA	Fri, Aug 20, 1999	12.94	13.13	12.94	13.06
2109	NYSE	USA	Thu, Aug 19, 1999	12.88	13.00	12.81	12.88
2108	NYSE	USA	Wed, Aug 18, 1999	12.94	13.00	12.94	13.00
2107	NYSE	USA	Tue, Aug 17, 1999	13.00	13.19	13.00	13.19
2106	NYSE	USA	Mon, Aug 16, 1999	13.00	13.13	12.94	13.00
2105	NYSE	USA	Fri, Aug 13, 1999	12.94	13.13	12.88	13.06
2104	NYSE	USA	Thu, Aug 12, 1999	12.75	12.94	12.69	12.88
2103	NYSE	USA	Wed, Aug 11, 1999	12.63	12.75	12.50	12.69
2102	NYSE	USA	Tue, Aug 10, 1999	12.88	13.00	12.56	12.63
2101	NYSE	USA	Mon, Aug 9, 1999	13.00	13.13	12.94	13.00
2100	NYSE	USA	Fri, Aug 6, 1999	13.00	13.13	12.94	13.00
2099	NYSE	USA	Thu, Aug 5, 1999	13.06	13.13	12.88	13.06
2098	NYSE	USA	Wed, Aug 4, 1999	13.25	13.25	13.06	13.06
2097	NYSE	USA	Tue, Aug 3, 1999	13.25	13.31	13.19	13.19
2096	NYSE	USA	Mon, Aug 2, 1999	13.38	13.44	13.25	13.25
2095	NYSE	USA	Fri, Jul 30, 1999	13.38	13.50	13.38	13.50
2094	NYSE	USA	Thu, Jul 29, 1999	13.44	13.50	13.31	13.44
2093	NYSE	USA	Wed, Jul 28, 1999	13.44	13.56	13.38	13.56
2092	NYSE	USA	Tue, Jul 27, 1999	13.38	13.50	13.38	13.50
2091	NYSE	USA	Mon, Jul 26, 1999	13.44	13.44	13.38	13.44
2090	NYSE	USA	Fri, Jul 23, 1999	13.44	13.50	13.38	13.38
2089	NYSE	USA	Thu, Jul 22, 1999	13.63	13.63	13.38	13.50
2088	NYSE	USA	Wed, Jul 21, 1999	13.56	13.69	13.56	13.56
2087	NYSE	USA	Tue, Jul 20, 1999	13.75	13.75	13.56	13.56
2086	NYSE	USA	Mon, Jul 19, 1999	13.69	13.75	13.63	13.69
2085	NYSE	USA	Fri, Jul 16, 1999	13.75	13.81	13.56	13.56
2084	NYSE	USA	Thu, Jul 15, 1999	13.56	13.75	13.56	13.75
2083	NYSE	USA	Wed, Jul 14, 1999	13.56	13.69	13.50	13.56
2082	NYSE	USA	Tue, Jul 13, 1999	13.75	13.75	13.56	13.56
2081	NYSE	USA	Mon, Jul 12, 1999	13.69	13.81	13.63	13.69
2080	NYSE	USA	Fri, Jul 9, 1999	13.69	13.81	13.56	13.63
2079	NYSE	USA	Thu, Jul 8, 1999	13.63	13.69	13.56	13.63
2078	NYSE	USA	Wed, Jul 7, 1999	13.94	13.94	13.56	13.69
2077	NYSE	USA	Tue, Jul 6, 1999	14.06	14.13	13.81	13.88
2076	NYSE	USA	Fri, Jul 2, 1999	13.88	14.00	13.81	13.88
2075	NYSE	USA	Thu, Jul 1, 1999	13.88	13.88	13.75	13.75
2074	NYSE	USA	Wed, Jun 30, 1999	13.75	13.75	13.50	13.75
2073	NYSE	USA	Tue, Jun 29, 1999	13.69	13.75	13.50	13.69
2072	NYSE	USA	Mon, Jun 28, 1999	13.63	13.75	13.63	13.69
2071	NYSE	USA	Fri, Jun 25, 1999	13.56	13.69	13.50	13.63
2070	NYSE	USA	Thu, Jun 24, 1999	13.56	13.63	13.50	13.56
2069	NYSE	USA	Wed, Jun 23, 1999	13.50	13.69	13.44	13.63
2068	NYSE	USA	Tue, Jun 22, 1999	13.50	13.56	13.38	13.56
2067	NYSE	USA	Mon, Jun 21, 1999	13.38	13.50	13.31	13.50
2066	NYSE	USA	Fri, Jun 18, 1999	13.31	13.38	13.25	13.25
2065	NYSE	USA	Thu, Jun 17, 1999	13.38	13.44	13.19	13.31
2064	NYSE	USA	Wed, Jun 16, 1999	13.31	13.44	13.25	13.38
2063	NYSE	USA	Tue, Jun 15, 1999	13.00	13.25	12.94	13.19
2062	NYSE	USA	Mon, Jun 14, 1999	12.94	13.13	12.88	13.00
2061	NYSE	USA	Fri, Jun 11, 1999	12.94	13.13	12.94	12.94
2060	NYSE	USA	Thu, Jun 10, 1999	13.00	13.13	12.88	12.94
2059	NYSE	USA	Wed, Jun 9, 1999	13.19	13.19	13.00	13.13
2058	NYSE	USA	Tue, Jun 8, 1999	13.25	13.31	13.06	13.13
2057	NYSE	USA	Mon, Jun 7, 1999	13.19	13.38	13.19	13.25
2056	NYSE	USA	Fri, Jun 4, 1999	13.25	13.38	13.06	13.19
2055	NYSE	USA	Thu, Jun 3, 1999	13.06	13.19	13.00	13.13
2054	NYSE	USA	Wed, Jun 2, 1999	13.06	13.13	12.94	13.00
2053	NYSE	USA	Tue, Jun 1, 1999	13.06	13.06	12.81	13.00
2052	NYSE	USA	Fri, May 28, 1999	13.00	13.06	12.88	13.00
2051	NYSE	USA	Thu, May 27, 1999	13.00	13.06	12.88	12.94
2050	NYSE	USA	Wed, May 26, 1999	13.19	13.31	13.06	13.06
2049	NYSE	USA	Tue, May 25, 1999	13.25	13.31	13.19	13.25
2048	NYSE	USA	Mon, May 24, 1999	13.38	13.44	13.19	13.25
2047	NYSE	USA	Fri, May 21, 1999	13.38	13.38	13.31	13.38
2046	NYSE	USA	Thu, May 20, 1999	13.50	13.63	13.44	13.44
2045	NYSE	USA	Wed, May 19, 1999	13.38	13.50	13.31	13.50
2044	NYSE	USA	Tue, May 18, 1999	13.63	13.81	13.56	13.69
2043	NYSE	USA	Mon, May 17, 1999	13.75	13.75	13.50	13.69
2042	NYSE	USA	Fri, May 14, 1999	13.69	13.75	13.44	13.63
2041	NYSE	USA	Thu, May 13, 1999	13.63	13.88	13.63	13.75
2040	NYSE	USA	Wed, May 12, 1999	13.44	13.69	13.44	13.63
2039	NYSE	USA	Tue, May 11, 1999	13.38	13.63	13.38	13.50
2038	NYSE	USA	Mon, May 10, 1999	13.19	13.44	13.19	13.31
2037	NYSE	USA	Fri, May 7, 1999	13.19	13.25	13.19	13.25
2036	NYSE	USA	Thu, May 6, 1999	13.25	13.25	13.13	13.13
2035	NYSE	USA	Wed, May 5, 1999	13.19	13.25	13.13	13.19
2034	NYSE	USA	Tue, May 4, 1999	13.25	13.31	13.13	13.13
2033	NYSE	USA	Mon, May 3, 1999	13.19	13.25	13.13	13.25
2032	NYSE	USA	Fri, Apr 30, 1999	13.25	13.38	13.06	13.13
2031	NYSE	USA	Thu, Apr 29, 1999	13.19	13.25	13.13	13.19
2030	NYSE	USA	Wed, Apr 28, 1999	13.19	13.25	13.13	13.13
2029	NYSE	USA	Tue, Apr 27, 1999	13.19	13.25	13.13	13.25
2028	NYSE	USA	Mon, Apr 26, 1999	13.13	13.25	13.00	13.00
2027	NYSE	USA	Fri, Apr 23, 1999	13.06	13.19	13.06	13.19
2026	NYSE	USA	Thu, Apr 22, 1999	13.06	13.19	13.00	13.19
2025	NYSE	USA	Wed, Apr 21, 1999	12.75	13.00	12.75	13.00
2024	NYSE	USA	Tue, Apr 20, 1999	12.69	12.88	12.69	12.75
2023	NYSE	USA	Mon, Apr 19, 1999	12.81	13.00	12.75	12.75
2022	NYSE	USA	Fri, Apr 16, 1999	12.75	12.94	12.75	12.81
2021	NYSE	USA	Thu, Apr 15, 1999	12.81	12.88	12.63	12.75
2020	NYSE	USA	Wed, Apr 14, 1999	12.81	12.88	12.75	12.81
2019	NYSE	USA	Tue, Apr 13, 1999	12.81	12.94	12.75	12.81
2018	NYSE	USA	Mon, Apr 12, 1999	12.81	12.94	12.75	12.81
2017	NYSE	USA	Fri, Apr 9, 1999	12.88	12.94	12.81	12.88
2016	NYSE	USA	Thu, Apr 8, 1999	12.88	13.00	12.81	12.94
2015	NYSE	USA	Wed, Apr 7, 1999	12.94	12.94	12.81	12.88
2014	NYSE	USA	Tue, Apr 6, 1999	12.88	12.94	12.81	12.94
2013	NYSE	USA	Mon, Apr 5, 1999	12.88	13.00	12.88	12.88
2012	NYSE	USA	Thu, Apr 1, 1999	12.94	12.94	12.81	12.88
2011	NYSE	USA	Wed, Mar 31, 1999	12.94	13.00	12.81	12.81
2010	NYSE	USA	Tue, Mar 30, 1999	12.94	13.00	12.88	12.94
2009	NYSE	USA	Mon, Mar 29, 1999	12.94	13.00	12.94	13.00
2008	NYSE	USA	Fri, Mar 26, 1999	13.00	13.00	12.81	13.00
2007	NYSE	USA	Thu, Mar 25, 1999	13.00	13.06	12.94	13.00
2006	NYSE	USA	Wed, Mar 24, 1999	12.81	13.25	12.75	12.94
2005	NYSE	USA	Tue, Mar 23, 1999	12.75	12.81	12.56	12.75
2004	NYSE	USA	Mon, Mar 22, 1999	12.75	12.81	12.63	12.69
2003	NYSE	USA	Fri, Mar 19, 1999	12.69	12.75	12.63	12.63
2002	NYSE	USA	Thu, Mar 18, 1999	12.56	12.75	12.56	12.69
2001	NYSE	USA	Wed, Mar 17, 1999	12.63	12.69	12.56	12.56
2000	NYSE	USA	Tue, Mar 16, 1999	12.50	12.69	12.50	12.63
1999	NYSE	USA	Mon, Mar 15, 1999	12.63	12.69	12.56	12.56
1998	NYSE	USA	Fri, Mar 12, 1999	12.75	12.75	12.56	12.63
1997	NYSE	USA	Thu, Mar 11, 1999	12.56	12.69	12.56	12.69
1996	NYSE	USA	Wed, Mar 10, 1999	12.56	12.63	12.50	12.56
1995	NYSE	USA	Tue, Mar 9, 1999	12.56	12.63	12.50	12.56
1994	NYSE	USA	Mon, Mar 8, 1999	12.56	12.63	12.50	12.56
1993	NYSE	USA	Fri, Mar 5, 1999	12.50	12.63	12.50	12.56
1992	NYSE	USA	Thu, Mar 4, 1999	12.50	12.63	12.31	12.38
1991	NYSE	USA	Wed, Mar 3, 1999	12.50	12.56	12.25	12.44
1990	NYSE	USA	Tue, Mar 2, 1999	12.75	12.94	12.75	12.88
1989	NYSE	USA	Mon, Mar 1, 1999	12.56	12.81	12.56	12.81
1988	NYSE	USA	Fri, Feb 26, 1999	12.69	12.75	12.50	12.69
1987	NYSE	USA	Thu, Feb 25, 1999	12.69	12.75	12.56	12.69
1986	NYSE	USA	Wed, Feb 24, 1999	12.81	12.94	12.69	12.81
1985	NYSE	USA	Tue, Feb 23, 1999	12.94	12.94	12.69	12.81
1984	NYSE	USA	Mon, Feb 22, 1999	12.69	12.94	12.63	12.94
1983	NYSE	USA	Fri, Feb 19, 1999	12.63	12.75	12.63	12.63
1982	NYSE	USA	Thu, Feb 18, 1999	12.75	12.75	12.56	12.75
1981	NYSE	USA	Wed, Feb 17, 1999	12.69	12.75	12.63	12.63
1980	NYSE	USA	Tue, Feb 16, 1999	12.69	12.81	12.63	12.75
1979	NYSE	USA	Fri, Feb 12, 1999	12.75	12.75	12.50	12.63
1978	NYSE	USA	Thu, Feb 11, 1999	12.63	12.75	12.56	12.75
1977	NYSE	USA	Wed, Feb 10, 1999	12.56	12.69	12.56	12.63
1976	NYSE	USA	Tue, Feb 9, 1999	12.75	12.81	12.56	12.63
1975	NYSE	USA	Mon, Feb 8, 1999	12.81	12.81	12.56	12.75
1974	NYSE	USA	Fri, Feb 5, 1999	12.75	12.81	12.69	12.75
1973	NYSE	USA	Thu, Feb 4, 1999	12.81	12.88	12.75	12.75
1972	NYSE	USA	Wed, Feb 3, 1999	12.81	12.94	12.75	12.88
1971	NYSE	USA	Tue, Feb 2, 1999	12.81	12.88	12.75	12.88
1970	NYSE	USA	Mon, Feb 1, 1999	12.94	13.00	12.81	12.88
1969	NYSE	USA	Fri, Jan 29, 1999	12.94	13.00	12.88	12.88
1968	NYSE	USA	Thu, Jan 28, 1999	12.88	13.00	12.75	12.94
1967	NYSE	USA	Wed, Jan 27, 1999	13.06	13.06	12.81	12.81
1966	NYSE	USA	Tue, Jan 26, 1999	12.75	12.88	12.75	12.81
1965	NYSE	USA	Mon, Jan 25, 1999	12.81	12.88	12.69	12.75
1964	NYSE	USA	Fri, Jan 22, 1999	12.69	12.88	12.63	12.69
1963	NYSE	USA	Thu, Jan 21, 1999	12.81	12.81	12.69	12.69
1962	NYSE	USA	Wed, Jan 20, 1999	12.75	13.00	12.75	12.81
1961	NYSE	USA	Tue, Jan 19, 1999	12.75	12.88	12.69	12.75
1960	NYSE	USA	Fri, Jan 15, 1999	12.56	12.75	12.56	12.63
1959	NYSE	USA	Thu, Jan 14, 1999	12.81	12.88	12.31	12.56
1958	NYSE	USA	Wed, Jan 13, 1999	12.81	12.81	12.44	12.75
1957	NYSE	USA	Tue, Jan 12, 1999	13.06	13.06	12.94	12.94
1956	NYSE	USA	Mon, Jan 11, 1999	13.06	13.06	12.94	13.06
1955	NYSE	USA	Fri, Jan 8, 1999	13.00	13.13	13.00	13.06
1954	NYSE	USA	Thu, Jan 7, 1999	13.00	13.00	12.88	13.00
1953	NYSE	USA	Wed, Jan 6, 1999	13.00	13.13	13.00	13.00
1952	NYSE	USA	Tue, Jan 5, 1999	12.88	13.00	12.88	12.94
1951	NYSE	USA	Mon, Jan 4, 1999	12.94	13.00	12.88	12.94
1950	NYSE	USA	Thu, Dec 31, 1998	13.00	13.06	12.81	12.94
1949	NYSE	USA	Wed, Dec 30, 1998	12.94	13.13	12.75	12.88
1948	NYSE	USA	Tue, Dec 29, 1998	12.81	12.94	12.75	12.88
1947	NYSE	USA	Mon, Dec 28, 1998	12.69	12.88	12.69	12.88
1946	NYSE	USA	Thu, Dec 24, 1998	12.75	12.81	12.69	12.81
1945	NYSE	USA	Wed, Dec 23, 1998	12.75	12.75	12.63	12.75
1944	NYSE	USA	Tue, Dec 22, 1998	12.69	12.75	12.56	12.69
1943	NYSE	USA	Mon, Dec 21, 1998	12.44	12.75	12.38	12.69
1942	NYSE	USA	Fri, Dec 18, 1998	12.44	12.56	12.38	12.50
1941	NYSE	USA	Thu, Dec 17, 1998	12.63	12.63	12.50	12.50
1940	NYSE	USA	Wed, Dec 16, 1998	12.63	12.63	12.50	12.63
1939	NYSE	USA	Tue, Dec 15, 1998	12.31	12.56	12.31	12.56
1938	NYSE	USA	Mon, Dec 14, 1998	12.56	12.63	12.31	12.38
1937	NYSE	USA	Fri, Dec 11, 1998	12.63	12.63	12.50	12.63
1936	NYSE	USA	Thu, Dec 10, 1998	12.75	12.75	12.50	12.50
1935	NYSE	USA	Wed, Dec 9, 1998	12.81	12.81	12.69	12.81
1934	NYSE	USA	Tue, Dec 8, 1998	12.63	12.75	12.63	12.69
1933	NYSE	USA	Mon, Dec 7, 1998	12.63	12.81	12.56	12.69
1932	NYSE	USA	Fri, Dec 4, 1998	12.63	12.75	12.50	12.63
1931	NYSE	USA	Thu, Dec 3, 1998	12.69	12.75	12.56	12.63
1930	NYSE	USA	Wed, Dec 2, 1998	12.56	12.69	12.50	12.69
1929	NYSE	USA	Tue, Dec 1, 1998	12.63	12.75	12.63	12.75
1928	NYSE	USA	Mon, Nov 30, 1998	12.69	12.81	12.63	12.75
1927	NYSE	USA	Fri, Nov 27, 1998	12.69	12.81	12.63	12.69
1926	NYSE	USA	Wed, Nov 25, 1998	12.88	12.94	12.75	12.81
1925	NYSE	USA	Tue, Nov 24, 1998	12.69	12.88	12.63	12.75
1924	NYSE	USA	Mon, Nov 23, 1998	12.56	12.75	12.44	12.75
1923	NYSE	USA	Fri, Nov 20, 1998	12.56	12.69	12.50	12.56
1922	NYSE	USA	Thu, Nov 19, 1998	12.44	12.63	12.44	12.56
1921	NYSE	USA	Wed, Nov 18, 1998	12.50	12.50	12.38	12.50
1920	NYSE	USA	Tue, Nov 17, 1998	12.63	12.81	12.56	12.75
1919	NYSE	USA	Mon, Nov 16, 1998	12.56	12.69	12.56	12.63
1918	NYSE	USA	Fri, Nov 13, 1998	12.44	12.63	12.44	12.56
1917	NYSE	USA	Thu, Nov 12, 1998	12.44	12.56	12.31	12.44
1916	NYSE	USA	Wed, Nov 11, 1998	12.50	12.56	12.44	12.56
1915	NYSE	USA	Tue, Nov 10, 1998	12.38	12.44	12.31	12.44
1914	NYSE	USA	Mon, Nov 9, 1998	12.56	12.56	12.31	12.38
1913	NYSE	USA	Fri, Nov 6, 1998	12.38	12.56	12.38	12.50
1912	NYSE	USA	Thu, Nov 5, 1998	12.31	12.38	12.19	12.38
1911	NYSE	USA	Wed, Nov 4, 1998	12.31	12.44	12.25	12.38
1910	NYSE	USA	Tue, Nov 3, 1998	12.19	12.25	12.06	12.19
1909	NYSE	USA	Mon, Nov 2, 1998	11.94	12.19	11.94	12.13
1908	NYSE	USA	Fri, Oct 30, 1998	11.88	12.00	11.88	11.94
1907	NYSE	USA	Thu, Oct 29, 1998	11.69	11.88	11.69	11.81
1906	NYSE	USA	Wed, Oct 28, 1998	11.75	11.81	11.69	11.81
1905	NYSE	USA	Tue, Oct 27, 1998	11.88	11.94	11.69	11.75
1904	NYSE	USA	Mon, Oct 26, 1998	11.63	11.88	11.63	11.88
1903	NYSE	USA	Fri, Oct 23, 1998	11.63	11.75	11.50	11.69
1902	NYSE	USA	Thu, Oct 22, 1998	11.56	11.75	11.50	11.69
1901	NYSE	USA	Wed, Oct 21, 1998	11.69	11.75	11.50	11.63
1900	NYSE	USA	Tue, Oct 20, 1998	11.63	11.75	11.50	11.63
1899	NYSE	USA	Mon, Oct 19, 1998	11.38	11.50	11.31	11.50
1898	NYSE	USA	Fri, Oct 16, 1998	11.31	11.44	11.25	11.31
1897	NYSE	USA	Thu, Oct 15, 1998	10.81	11.19	10.75	11.19
1896	NYSE	USA	Wed, Oct 14, 1998	10.69	10.94	10.69	10.75
1895	NYSE	USA	Tue, Oct 13, 1998	10.94	10.94	10.63	10.75
1894	NYSE	USA	Mon, Oct 12, 1998	10.81	11.00	10.81	10.94
1893	NYSE	USA	Fri, Oct 9, 1998	10.94	10.94	10.50	10.69
1892	NYSE	USA	Thu, Oct 8, 1998	10.75	10.81	10.00	10.56
1891	NYSE	USA	Wed, Oct 7, 1998	11.13	11.25	10.75	10.88
1890	NYSE	USA	Tue, Oct 6, 1998	11.38	11.38	11.00	11.19
1889	NYSE	USA	Mon, Oct 5, 1998	11.38	11.38	10.88	11.13
1888	NYSE	USA	Fri, Oct 2, 1998	11.31	11.69	11.25	11.50
1887	NYSE	USA	Thu, Oct 1, 1998	11.63	11.69	11.31	11.31
1886	NYSE	USA	Wed, Sep 30, 1998	12.06	12.13	11.63	11.63
1885	NYSE	USA	Tue, Sep 29, 1998	12.06	12.19	12.06	12.13
1884	NYSE	USA	Mon, Sep 28, 1998	12.00	12.25	12.00	12.06
1883	NYSE	USA	Fri, Sep 25, 1998	11.94	12.06	11.81	12.00
1882	NYSE	USA	Thu, Sep 24, 1998	12.13	12.25	12.00	12.06
1881	NYSE	USA	Wed, Sep 23, 1998	11.88	12.25	11.88	12.25
1880	NYSE	USA	Tue, Sep 22, 1998	11.81	11.88	11.69	11.81
1879	NYSE	USA	Mon, Sep 21, 1998	11.50	11.75	11.38	11.69
1878	NYSE	USA	Fri, Sep 18, 1998	11.63	11.69	11.50	11.69
1877	NYSE	USA	Thu, Sep 17, 1998	11.44	11.56	11.38	11.56
1876	NYSE	USA	Wed, Sep 16, 1998	11.56	11.75	11.56	11.69
1875	NYSE	USA	Tue, Sep 15, 1998	11.31	11.56	11.25	11.56
1874	NYSE	USA	Mon, Sep 14, 1998	11.13	11.50	11.13	11.31
1873	NYSE	USA	Fri, Sep 11, 1998	10.88	11.13	10.75	11.00
1872	NYSE	USA	Thu, Sep 10, 1998	10.94	11.06	10.75	10.75
1871	NYSE	USA	Wed, Sep 9, 1998	11.25	11.50	11.19	11.19
1870	NYSE	USA	Tue, Sep 8, 1998	11.44	11.63	11.19	11.63
1869	NYSE	USA	Fri, Sep 4, 1998	11.06	11.19	10.75	10.94
1868	NYSE	USA	Thu, Sep 3, 1998	11.19	11.19	11.00	11.06
1867	NYSE	USA	Wed, Sep 2, 1998	11.00	11.56	11.00	11.25
1866	NYSE	USA	Tue, Sep 1, 1998	10.44	11.19	10.25	11.13
1865	NYSE	USA	Mon, Aug 31, 1998	11.50	11.75	10.38	10.50
1864	NYSE	USA	Fri, Aug 28, 1998	11.88	12.13	11.25	11.50
1863	NYSE	USA	Thu, Aug 27, 1998	12.56	12.56	11.81	12.00
1862	NYSE	USA	Wed, Aug 26, 1998	12.69	12.75	12.56	12.63
1861	NYSE	USA	Tue, Aug 25, 1998	12.63	12.88	12.63	12.81
1860	NYSE	USA	Mon, Aug 24, 1998	12.75	12.81	12.63	12.69
1859	NYSE	USA	Fri, Aug 21, 1998	13.13	13.13	12.63	12.81
1858	NYSE	USA	Thu, Aug 20, 1998	13.13	13.19	13.00	13.06
1857	NYSE	USA	Wed, Aug 19, 1998	13.25	13.25	13.13	13.19
1856	NYSE	USA	Tue, Aug 18, 1998	13.31	13.56	13.25	13.38
1855	NYSE	USA	Mon, Aug 17, 1998	13.19	13.31	13.06	13.31
1854	NYSE	USA	Fri, Aug 14, 1998	13.25	13.44	13.19	13.25
1853	NYSE	USA	Thu, Aug 13, 1998	13.19	13.38	13.13	13.19
1852	NYSE	USA	Wed, Aug 12, 1998	13.00	13.19	13.00	13.19
1851	NYSE	USA	Tue, Aug 11, 1998	13.00	13.00	12.75	12.94
1850	NYSE	USA	Mon, Aug 10, 1998	13.06	13.19	13.00	13.13
1849	NYSE	USA	Fri, Aug 7, 1998	13.13	13.25	13.06	13.13
1848	NYSE	USA	Thu, Aug 6, 1998	12.88	13.06	12.88	13.06
1847	NYSE	USA	Wed, Aug 5, 1998	13.00	13.06	12.63	12.88
1846	NYSE	USA	Tue, Aug 4, 1998	13.38	13.38	13.06	13.06
1845	NYSE	USA	Mon, Aug 3, 1998	13.56	13.56	13.25	13.31
1844	NYSE	USA	Fri, Jul 31, 1998	13.56	13.69	13.50	13.50
1843	NYSE	USA	Thu, Jul 30, 1998	13.44	13.69	13.44	13.56
1842	NYSE	USA	Wed, Jul 29, 1998	13.50	13.63	13.38	13.50
1841	NYSE	USA	Tue, Jul 28, 1998	13.69	13.69	13.38	13.44
1840	NYSE	USA	Mon, Jul 27, 1998	13.63	13.69	13.44	13.69
1839	NYSE	USA	Fri, Jul 24, 1998	13.81	13.88	13.69	13.75
1838	NYSE	USA	Thu, Jul 23, 1998	13.88	13.94	13.75	13.88
1837	NYSE	USA	Wed, Jul 22, 1998	13.88	13.94	13.81	13.94
1836	NYSE	USA	Tue, Jul 21, 1998	14.13	14.13	13.88	13.94
1835	NYSE	USA	Mon, Jul 20, 1998	14.13	14.13	14.00	14.06
1834	NYSE	USA	Fri, Jul 17, 1998	14.06	14.13	14.00	14.06
1833	NYSE	USA	Thu, Jul 16, 1998	14.00	14.19	14.00	14.13
1832	NYSE	USA	Wed, Jul 15, 1998	14.00	14.19	14.00	14.06
1831	NYSE	USA	Tue, Jul 14, 1998	14.06	14.13	14.00	14.13
1830	NYSE	USA	Mon, Jul 13, 1998	14.00	14.06	13.94	14.06
1829	NYSE	USA	Fri, Jul 10, 1998	13.94	14.06	13.88	14.00
1828	NYSE	USA	Thu, Jul 9, 1998	13.94	14.00	13.88	13.94
1827	NYSE	USA	Wed, Jul 8, 1998	13.88	14.00	13.88	14.00
1826	NYSE	USA	Tue, Jul 7, 1998	13.94	14.00	13.81	13.94
1825	NYSE	USA	Mon, Jul 6, 1998	13.88	14.00	13.81	14.00
1824	NYSE	USA	Thu, Jul 2, 1998	14.00	14.00	13.75	13.75
1823	NYSE	USA	Wed, Jul 1, 1998	13.81	13.94	13.75	13.88
1822	NYSE	USA	Tue, Jun 30, 1998	13.75	13.81	13.63	13.69
1821	NYSE	USA	Mon, Jun 29, 1998	13.63	13.75	13.56	13.63
1820	NYSE	USA	Fri, Jun 26, 1998	13.56	13.63	13.56	13.56
1819	NYSE	USA	Thu, Jun 25, 1998	13.56	13.69	13.50	13.56
1818	NYSE	USA	Wed, Jun 24, 1998	13.38	13.56	13.31	13.56
1817	NYSE	USA	Tue, Jun 23, 1998	13.25	13.38	13.13	13.31
1816	NYSE	USA	Mon, Jun 22, 1998	13.00	13.38	13.00	13.25
1815	NYSE	USA	Fri, Jun 19, 1998	13.19	13.25	13.13	13.13
1814	NYSE	USA	Thu, Jun 18, 1998	13.38	13.38	13.19	13.25
1813	NYSE	USA	Wed, Jun 17, 1998	13.13	13.44	13.13	13.38
1812	NYSE	USA	Tue, Jun 16, 1998	13.00	13.13	12.88	13.13
1811	NYSE	USA	Mon, Jun 15, 1998	13.25	13.31	12.94	12.94
1810	NYSE	USA	Fri, Jun 12, 1998	13.50	13.56	13.19	13.25
1809	NYSE	USA	Thu, Jun 11, 1998	13.63	13.63	13.38	13.50
1808	NYSE	USA	Wed, Jun 10, 1998	13.50	13.69	13.44	13.63
1807	NYSE	USA	Tue, Jun 9, 1998	13.56	13.63	13.50	13.63
1806	NYSE	USA	Mon, Jun 8, 1998	13.56	13.56	13.44	13.56
1805	NYSE	USA	Fri, Jun 5, 1998	13.31	13.50	13.25	13.44
1804	NYSE	USA	Thu, Jun 4, 1998	13.13	13.31	13.13	13.25
1803	NYSE	USA	Wed, Jun 3, 1998	13.19	13.25	13.13	13.13
1802	NYSE	USA	Tue, Jun 2, 1998	13.19	13.25	13.13	13.25
1801	NYSE	USA	Mon, Jun 1, 1998	13.13	13.31	13.06	13.13
1800	NYSE	USA	Fri, May 29, 1998	13.25	13.31	13.13	13.13
1799	NYSE	USA	Thu, May 28, 1998	13.13	13.25	13.06	13.19
1798	NYSE	USA	Wed, May 27, 1998	13.25	13.25	13.00	13.19
1797	NYSE	USA	Tue, May 26, 1998	13.50	13.50	13.25	13.38
1796	NYSE	USA	Fri, May 22, 1998	13.50	13.50	13.38	13.50
1795	NYSE	USA	Thu, May 21, 1998	13.50	13.56	13.38	13.38
1794	NYSE	USA	Wed, May 20, 1998	13.38	13.50	13.38	13.50
1793	NYSE	USA	Tue, May 19, 1998	13.75	13.81	13.69	13.81
1792	NYSE	USA	Mon, May 18, 1998	13.69	13.75	13.63	13.75
1791	NYSE	USA	Fri, May 15, 1998	13.75	13.81	13.63	13.69
1790	NYSE	USA	Thu, May 14, 1998	13.81	13.88	13.69	13.75
1789	NYSE	USA	Wed, May 13, 1998	13.75	13.81	13.69	13.75
1788	NYSE	USA	Tue, May 12, 1998	13.69	13.75	13.56	13.69
1787	NYSE	USA	Mon, May 11, 1998	13.63	13.75	13.56	13.69
1786	NYSE	USA	Fri, May 8, 1998	13.44	13.81	13.44	13.63
1785	NYSE	USA	Thu, May 7, 1998	13.81	13.81	13.44	13.50
1784	NYSE	USA	Wed, May 6, 1998	14.06	14.06	13.75	13.75
1783	NYSE	USA	Tue, May 5, 1998	14.13	14.13	14.00	14.00
1782	NYSE	USA	Mon, May 4, 1998	13.94	14.13	13.94	14.06
1781	NYSE	USA	Fri, May 1, 1998	13.88	13.94	13.81	13.81
1780	NYSE	USA	Thu, Apr 30, 1998	13.75	13.88	13.75	13.88
1779	NYSE	USA	Wed, Apr 29, 1998	13.56	13.69	13.56	13.63
1778	NYSE	USA	Tue, Apr 28, 1998	13.63	13.75	13.50	13.50
1777	NYSE	USA	Mon, Apr 27, 1998	13.81	13.81	13.50	13.63
1776	NYSE	USA	Fri, Apr 24, 1998	13.88	13.94	13.75	13.88
1775	NYSE	USA	Thu, Apr 23, 1998	14.00	14.00	13.75	13.81
1774	NYSE	USA	Wed, Apr 22, 1998	13.94	14.00	13.88	13.94
1773	NYSE	USA	Tue, Apr 21, 1998	13.94	14.00	13.88	13.88
1772	NYSE	USA	Mon, Apr 20, 1998	14.00	14.06	13.88	13.94
1771	NYSE	USA	Fri, Apr 17, 1998	14.00	14.00	13.88	13.94
1770	NYSE	USA	Thu, Apr 16, 1998	14.13	14.19	13.88	13.94
1769	NYSE	USA	Wed, Apr 15, 1998	13.94	14.25	13.88	14.06
1768	NYSE	USA	Tue, Apr 14, 1998	14.00	14.06	13.88	14.00
1767	NYSE	USA	Mon, Apr 13, 1998	14.19	14.31	13.88	14.00
1766	NYSE	USA	Thu, Apr 9, 1998	14.25	14.38	14.19	14.31
1765	NYSE	USA	Wed, Apr 8, 1998	14.44	14.44	14.25	14.25
1764	NYSE	USA	Tue, Apr 7, 1998	14.56	14.69	14.38	14.50
1763	NYSE	USA	Mon, Apr 6, 1998	14.38	14.56	14.31	14.50
1762	NYSE	USA	Fri, Apr 3, 1998	14.38	14.50	14.31	14.38
1761	NYSE	USA	Thu, Apr 2, 1998	14.25	14.38	14.25	14.31
1760	NYSE	USA	Wed, Apr 1, 1998	14.31	14.38	14.19	14.38
1759	NYSE	USA	Tue, Mar 31, 1998	14.25	14.38	14.25	14.25
1758	NYSE	USA	Mon, Mar 30, 1998	14.19	14.31	14.19	14.31
1757	NYSE	USA	Fri, Mar 27, 1998	14.31	14.38	14.19	14.31
1756	NYSE	USA	Thu, Mar 26, 1998	14.25	14.31	14.19	14.31
1755	NYSE	USA	Wed, Mar 25, 1998	14.13	14.31	14.13	14.25
1754	NYSE	USA	Tue, Mar 24, 1998	14.00	14.13	14.00	14.00
1753	NYSE	USA	Mon, Mar 23, 1998	14.13	14.13	13.94	13.94
1752	NYSE	USA	Fri, Mar 20, 1998	14.00	14.19	14.00	14.13
1751	NYSE	USA	Thu, Mar 19, 1998	13.94	14.00	13.88	13.94
1750	NYSE	USA	Wed, Mar 18, 1998	13.81	14.00	13.81	14.00
1749	NYSE	USA	Tue, Mar 17, 1998	14.06	14.06	14.00	14.00
1748	NYSE	USA	Mon, Mar 16, 1998	14.00	14.13	14.00	14.00
1747	NYSE	USA	Fri, Mar 13, 1998	14.00	14.06	14.00	14.06
1746	NYSE	USA	Thu, Mar 12, 1998	14.00	14.06	13.94	14.06
1745	NYSE	USA	Wed, Mar 11, 1998	14.00	14.13	13.94	14.06
1744	NYSE	USA	Tue, Mar 10, 1998	13.88	14.00	13.81	14.00
1743	NYSE	USA	Mon, Mar 9, 1998	13.81	13.88	13.75	13.81
1742	NYSE	USA	Fri, Mar 6, 1998	13.69	13.88	13.63	13.81
1741	NYSE	USA	Thu, Mar 5, 1998	13.75	13.75	13.56	13.69
1740	NYSE	USA	Wed, Mar 4, 1998	13.88	14.13	13.75	13.75
1739	NYSE	USA	Tue, Mar 3, 1998	14.13	14.25	14.13	14.25
1738	NYSE	USA	Mon, Mar 2, 1998	14.13	14.25	14.13	14.25
1737	NYSE	USA	Fri, Feb 27, 1998	14.13	14.25	14.13	14.13
1736	NYSE	USA	Thu, Feb 26, 1998	14.13	14.25	14.00	14.25
1735	NYSE	USA	Wed, Feb 25, 1998	14.06	14.19	14.00	14.13
1734	NYSE	USA	Tue, Feb 24, 1998	13.94	14.06	13.81	14.00
1733	NYSE	USA	Mon, Feb 23, 1998	13.88	13.94	13.81	13.94
1732	NYSE	USA	Fri, Feb 20, 1998	13.69	13.88	13.69	13.81
1731	NYSE	USA	Thu, Feb 19, 1998	13.81	13.81	13.69	13.81
1730	NYSE	USA	Wed, Feb 18, 1998	13.75	13.81	13.69	13.81
1729	NYSE	USA	Tue, Feb 17, 1998	13.75	13.75	13.69	13.75
1728	NYSE	USA	Fri, Feb 13, 1998	13.56	13.69	13.50	13.63
1727	NYSE	USA	Thu, Feb 12, 1998	13.69	13.69	13.50	13.63
1726	NYSE	USA	Wed, Feb 11, 1998	13.75	13.75	13.63	13.69
1725	NYSE	USA	Tue, Feb 10, 1998	13.63	13.75	13.63	13.75
1724	NYSE	USA	Mon, Feb 9, 1998	13.63	13.69	13.56	13.63
1723	NYSE	USA	Fri, Feb 6, 1998	13.56	13.69	13.56	13.56
1722	NYSE	USA	Thu, Feb 5, 1998	13.56	13.69	13.56	13.56
1721	NYSE	USA	Wed, Feb 4, 1998	13.44	13.56	13.44	13.56
1720	NYSE	USA	Tue, Feb 3, 1998	13.44	13.56	13.38	13.50
1719	NYSE	USA	Mon, Feb 2, 1998	13.50	13.50	13.38	13.44
1718	NYSE	USA	Fri, Jan 30, 1998	13.38	13.38	13.31	13.38
1717	NYSE	USA	Thu, Jan 29, 1998	13.19	13.38	13.19	13.31
1716	NYSE	USA	Wed, Jan 28, 1998	13.13	13.19	13.13	13.19
1715	NYSE	USA	Tue, Jan 27, 1998	13.13	13.19	13.06	13.19
1714	NYSE	USA	Mon, Jan 26, 1998	13.13	13.19	13.06	13.06
1713	NYSE	USA	Fri, Jan 23, 1998	13.19	13.25	13.13	13.19
1712	NYSE	USA	Thu, Jan 22, 1998	13.13	13.25	13.13	13.19
1711	NYSE	USA	Wed, Jan 21, 1998	13.25	13.25	13.13	13.19
1710	NYSE	USA	Tue, Jan 20, 1998	13.13	13.25	13.13	13.25
1709	NYSE	USA	Fri, Jan 16, 1998	13.13	13.25	13.00	13.25
1708	NYSE	USA	Thu, Jan 15, 1998	13.13	13.13	13.00	13.00
1707	NYSE	USA	Wed, Jan 14, 1998	13.13	13.19	13.00	13.13
1706	NYSE	USA	Tue, Jan 13, 1998	13.00	13.19	12.94	13.19
1705	NYSE	USA	Mon, Jan 12, 1998	12.69	12.94	12.63	12.94
1704	NYSE	USA	Fri, Jan 9, 1998	12.94	12.94	12.75	12.81
1703	NYSE	USA	Thu, Jan 8, 1998	13.13	13.13	12.81	12.94
1702	NYSE	USA	Wed, Jan 7, 1998	13.19	13.25	13.06	13.06
1701	NYSE	USA	Tue, Jan 6, 1998	13.25	13.25	13.13	13.25
1700	NYSE	USA	Mon, Jan 5, 1998	13.31	13.31	13.13	13.19
1699	NYSE	USA	Fri, Jan 2, 1998	13.31	13.38	13.19	13.25
1698	NYSE	USA	Wed, Dec 31, 1997	13.31	13.31	13.19	13.31
1697	NYSE	USA	Tue, Dec 30, 1997	13.31	13.38	13.25	13.31
1696	NYSE	USA	Mon, Dec 29, 1997	13.19	13.31	13.19	13.31
1695	NYSE	USA	Fri, Dec 26, 1997	13.25	13.31	13.19	13.25
1694	NYSE	USA	Wed, Dec 24, 1997	13.25	13.31	13.25	13.31
1693	NYSE	USA	Tue, Dec 23, 1997	13.25	13.38	13.25	13.31
1692	NYSE	USA	Mon, Dec 22, 1997	13.31	13.38	13.25	13.31
1691	NYSE	USA	Fri, Dec 19, 1997	13.25	13.31	13.19	13.25
1690	NYSE	USA	Thu, Dec 18, 1997	13.25	13.38	13.19	13.31
1689	NYSE	USA	Wed, Dec 17, 1997	13.19	13.31	13.13	13.25
1688	NYSE	USA	Tue, Dec 16, 1997	13.13	13.31	13.06	13.25
1687	NYSE	USA	Mon, Dec 15, 1997	13.19	13.19	13.00	13.06
1686	NYSE	USA	Fri, Dec 12, 1997	13.13	13.13	13.06	13.13
1685	NYSE	USA	Thu, Dec 11, 1997	13.19	13.25	13.13	13.19
1684	NYSE	USA	Wed, Dec 10, 1997	13.38	13.44	13.25	13.31
1683	NYSE	USA	Tue, Dec 9, 1997	13.38	13.50	13.38	13.44
1682	NYSE	USA	Mon, Dec 8, 1997	13.50	13.50	13.31	13.44
1681	NYSE	USA	Fri, Dec 5, 1997	13.38	13.50	13.31	13.50
1680	NYSE	USA	Thu, Dec 4, 1997	13.38	13.50	13.38	13.44
1679	NYSE	USA	Wed, Dec 3, 1997	13.38	13.44	13.31	13.38
1678	NYSE	USA	Tue, Dec 2, 1997	13.38	13.50	13.31	13.38
1677	NYSE	USA	Mon, Dec 1, 1997	13.31	13.44	13.31	13.44
1676	NYSE	USA	Fri, Nov 28, 1997	13.31	13.31	13.19	13.31
1675	NYSE	USA	Wed, Nov 26, 1997	13.25	13.31	13.19	13.19
1674	NYSE	USA	Tue, Nov 25, 1997	13.19	13.25	13.13	13.25
1673	NYSE	USA	Mon, Nov 24, 1997	13.25	13.25	13.06	13.19
1672	NYSE	USA	Fri, Nov 21, 1997	13.31	13.38	13.25	13.25
1671	NYSE	USA	Thu, Nov 20, 1997	13.13	13.31	13.13	13.19
1670	NYSE	USA	Wed, Nov 19, 1997	13.19	13.38	13.06	13.13
1669	NYSE	USA	Tue, Nov 18, 1997	13.50	13.56	13.44	13.50
1668	NYSE	USA	Mon, Nov 17, 1997	13.25	13.56	13.25	13.44
1667	NYSE	USA	Fri, Nov 14, 1997	13.06	13.19	13.00	13.19
1666	NYSE	USA	Thu, Nov 13, 1997	13.19	13.31	13.00	13.06
1665	NYSE	USA	Wed, Nov 12, 1997	13.25	13.31	13.13	13.19
1664	NYSE	USA	Tue, Nov 11, 1997	13.31	13.44	13.31	13.44
1663	NYSE	USA	Mon, Nov 10, 1997	13.44	13.44	13.31	13.38
1662	NYSE	USA	Fri, Nov 7, 1997	13.31	13.38	13.25	13.38
1661	NYSE	USA	Thu, Nov 6, 1997	13.44	13.50	13.38	13.50
1660	NYSE	USA	Wed, Nov 5, 1997	13.38	13.50	13.31	13.44
1659	NYSE	USA	Tue, Nov 4, 1997	13.25	13.38	13.25	13.38
1658	NYSE	USA	Mon, Nov 3, 1997	13.25	13.31	13.13	13.25
1657	NYSE	USA	Fri, Oct 31, 1997	13.13	13.19	13.00	13.00
1656	NYSE	USA	Thu, Oct 30, 1997	13.00	13.13	12.88	13.06
1655	NYSE	USA	Wed, Oct 29, 1997	13.19	13.25	13.00	13.25
1654	NYSE	USA	Tue, Oct 28, 1997	11.88	13.00	11.75	13.00
1653	NYSE	USA	Mon, Oct 27, 1997	13.31	13.38	12.56	12.56
1652	NYSE	USA	Fri, Oct 24, 1997	13.38	13.75	13.31	13.38
1651	NYSE	USA	Thu, Oct 23, 1997	13.63	13.63	13.31	13.31
1650	NYSE	USA	Wed, Oct 22, 1997	13.81	13.88	13.75	13.81
1649	NYSE	USA	Tue, Oct 21, 1997	13.88	13.94	13.75	13.81
1648	NYSE	USA	Mon, Oct 20, 1997	13.81	13.88	13.75	13.88
1647	NYSE	USA	Fri, Oct 17, 1997	14.00	14.06	13.75	13.81
1646	NYSE	USA	Thu, Oct 16, 1997	14.06	14.13	13.94	14.00
1645	NYSE	USA	Wed, Oct 15, 1997	14.00	14.06	13.94	14.06
1644	NYSE	USA	Tue, Oct 14, 1997	14.06	14.13	14.00	14.00
1643	NYSE	USA	Mon, Oct 13, 1997	14.06	14.19	14.00	14.06
1642	NYSE	USA	Fri, Oct 10, 1997	14.13	14.19	14.00	14.13
1641	NYSE	USA	Thu, Oct 9, 1997	14.31	14.31	14.19	14.25
1640	NYSE	USA	Wed, Oct 8, 1997	14.56	14.63	14.38	14.44
1639	NYSE	USA	Tue, Oct 7, 1997	14.56	14.63	14.44	14.50
1638	NYSE	USA	Mon, Oct 6, 1997	14.63	14.75	14.56	14.63
1637	NYSE	USA	Fri, Oct 3, 1997	14.44	14.63	14.38	14.56
1636	NYSE	USA	Thu, Oct 2, 1997	14.25	14.25	14.13	14.19
1635	NYSE	USA	Wed, Oct 1, 1997	14.13	14.25	14.13	14.19
1634	NYSE	USA	Tue, Sep 30, 1997	14.19	14.25	14.13	14.13
1633	NYSE	USA	Mon, Sep 29, 1997	14.13	14.25	14.13	14.19
1632	NYSE	USA	Fri, Sep 26, 1997	14.13	14.19	14.06	14.13
1631	NYSE	USA	Thu, Sep 25, 1997	14.00	14.13	13.94	14.06
1630	NYSE	USA	Wed, Sep 24, 1997	13.94	14.06	13.94	14.00
1629	NYSE	USA	Tue, Sep 23, 1997	13.88	13.94	13.88	13.88
1628	NYSE	USA	Mon, Sep 22, 1997	13.81	14.00	13.81	13.88
1627	NYSE	USA	Fri, Sep 19, 1997	13.81	13.94	13.75	13.94
1626	NYSE	USA	Thu, Sep 18, 1997	13.75	13.94	13.69	13.88
1625	NYSE	USA	Wed, Sep 17, 1997	13.69	13.75	13.56	13.75
1624	NYSE	USA	Tue, Sep 16, 1997	13.50	13.69	13.44	13.69
1623	NYSE	USA	Mon, Sep 15, 1997	13.31	13.50	13.31	13.44
1622	NYSE	USA	Fri, Sep 12, 1997	13.31	13.38	13.19	13.31
1621	NYSE	USA	Thu, Sep 11, 1997	13.44	13.44	13.19	13.25
1620	NYSE	USA	Wed, Sep 10, 1997	13.44	13.44	13.31	13.44
1619	NYSE	USA	Tue, Sep 9, 1997	13.44	13.44	13.38	13.38
1618	NYSE	USA	Mon, Sep 8, 1997	13.31	13.50	13.31	13.44
1617	NYSE	USA	Fri, Sep 5, 1997	13.25	13.38	12.88	13.25
1616	NYSE	USA	Thu, Sep 4, 1997	13.25	13.31	13.25	13.25
1615	NYSE	USA	Wed, Sep 3, 1997	13.19	13.38	13.13	13.25
1614	NYSE	USA	Tue, Sep 2, 1997	13.31	13.38	13.13	13.13
1613	NYSE	USA	Fri, Aug 29, 1997	13.31	13.38	13.19	13.31
1612	NYSE	USA	Thu, Aug 28, 1997	13.44	13.44	13.31	13.31
1611	NYSE	USA	Wed, Aug 27, 1997	13.44	13.44	13.31	13.38
1610	NYSE	USA	Tue, Aug 26, 1997	13.44	13.50	13.31	13.44
1609	NYSE	USA	Mon, Aug 25, 1997	13.50	13.56	13.44	13.50
1608	NYSE	USA	Fri, Aug 22, 1997	13.50	13.56	13.38	13.44
1607	NYSE	USA	Thu, Aug 21, 1997	13.63	13.63	13.50	13.56
1606	NYSE	USA	Wed, Aug 20, 1997	13.56	13.63	13.44	13.63
1605	NYSE	USA	Tue, Aug 19, 1997	13.75	13.94	13.75	13.88
1604	NYSE	USA	Mon, Aug 18, 1997	13.69	13.75	13.63	13.75
1603	NYSE	USA	Fri, Aug 15, 1997	13.81	13.88	13.63	13.69
1602	NYSE	USA	Thu, Aug 14, 1997	13.81	13.94	13.81	13.81
1601	NYSE	USA	Wed, Aug 13, 1997	13.88	13.94	13.81	13.88
1600	NYSE	USA	Tue, Aug 12, 1997	13.69	14.00	13.69	13.81
1599	NYSE	USA	Mon, Aug 11, 1997	13.81	13.88	13.63	13.69
1598	NYSE	USA	Fri, Aug 8, 1997	13.94	13.94	13.44	13.81
1597	NYSE	USA	Thu, Aug 7, 1997	14.06	14.25	14.00	14.00
1596	NYSE	USA	Wed, Aug 6, 1997	13.94	14.13	13.88	14.13
1595	NYSE	USA	Tue, Aug 5, 1997	13.63	13.94	13.56	13.94
1594	NYSE	USA	Mon, Aug 4, 1997	13.56	13.69	13.50	13.63
1593	NYSE	USA	Fri, Aug 1, 1997	13.50	13.63	13.50	13.56
1592	NYSE	USA	Thu, Jul 31, 1997	13.56	13.56	13.38	13.56
1591	NYSE	USA	Wed, Jul 30, 1997	13.44	13.56	13.44	13.50
1590	NYSE	USA	Tue, Jul 29, 1997	13.44	13.50	13.38	13.44
1589	NYSE	USA	Mon, Jul 28, 1997	13.44	13.50	13.38	13.44
1588	NYSE	USA	Fri, Jul 25, 1997	13.38	13.44	13.38	13.44
1587	NYSE	USA	Thu, Jul 24, 1997	13.38	13.50	13.38	13.44
1586	NYSE	USA	Wed, Jul 23, 1997	13.44	13.50	13.38	13.44
1585	NYSE	USA	Tue, Jul 22, 1997	13.25	13.50	13.25	13.44
1584	NYSE	USA	Mon, Jul 21, 1997	13.31	13.38	13.25	13.31
1583	NYSE	USA	Fri, Jul 18, 1997	13.44	13.44	13.31	13.38
1582	NYSE	USA	Thu, Jul 17, 1997	13.44	13.44	13.38	13.44
1581	NYSE	USA	Wed, Jul 16, 1997	13.38	13.50	13.31	13.50
1580	NYSE	USA	Tue, Jul 15, 1997	13.38	13.38	13.25	13.38
1579	NYSE	USA	Mon, Jul 14, 1997	13.38	13.44	13.31	13.38
1578	NYSE	USA	Fri, Jul 11, 1997	13.25	13.38	13.19	13.38
1577	NYSE	USA	Thu, Jul 10, 1997	13.25	13.31	13.19	13.19
1576	NYSE	USA	Wed, Jul 9, 1997	13.25	13.31	13.19	13.25
1575	NYSE	USA	Tue, Jul 8, 1997	13.25	13.38	13.25	13.25
1574	NYSE	USA	Mon, Jul 7, 1997	13.25	13.50	13.25	13.25
1573	NYSE	USA	Thu, Jul 3, 1997	13.13	13.31	13.13	13.25
1572	NYSE	USA	Wed, Jul 2, 1997	13.00	13.13	12.94	13.13
1571	NYSE	USA	Tue, Jul 1, 1997	13.00	13.00	12.88	12.94
1570	NYSE	USA	Mon, Jun 30, 1997	12.88	13.00	12.88	12.94
1569	NYSE	USA	Fri, Jun 27, 1997	13.00	13.00	12.88	13.00
1568	NYSE	USA	Thu, Jun 26, 1997	12.94	13.00	12.88	13.00
1567	NYSE	USA	Wed, Jun 25, 1997	13.00	13.00	12.88	12.94
1566	NYSE	USA	Tue, Jun 24, 1997	13.00	13.00	12.88	13.00
1565	NYSE	USA	Mon, Jun 23, 1997	12.88	13.00	12.88	12.88
1564	NYSE	USA	Fri, Jun 20, 1997	12.88	13.00	12.88	12.88
1563	NYSE	USA	Thu, Jun 19, 1997	13.00	13.00	12.88	12.88
1562	NYSE	USA	Wed, Jun 18, 1997	12.88	13.00	12.75	12.88
1561	NYSE	USA	Tue, Jun 17, 1997	12.88	13.00	12.75	12.88
1560	NYSE	USA	Mon, Jun 16, 1997	12.88	13.00	12.75	12.88
1559	NYSE	USA	Fri, Jun 13, 1997	12.75	13.00	12.75	12.88
1558	NYSE	USA	Thu, Jun 12, 1997	12.75	12.88	12.63	12.88
1557	NYSE	USA	Wed, Jun 11, 1997	12.75	12.75	12.63	12.63
1556	NYSE	USA	Tue, Jun 10, 1997	12.63	12.75	12.50	12.75
1555	NYSE	USA	Mon, Jun 9, 1997	12.63	12.63	12.50	12.63
1554	NYSE	USA	Fri, Jun 6, 1997	12.50	12.63	12.38	12.63
1553	NYSE	USA	Thu, Jun 5, 1997	12.38	12.50	12.38	12.50
1552	NYSE	USA	Wed, Jun 4, 1997	12.50	12.50	12.38	12.50
1551	NYSE	USA	Tue, Jun 3, 1997	12.50	12.50	12.38	12.50
1550	NYSE	USA	Mon, Jun 2, 1997	12.50	12.50	12.38	12.50
1549	NYSE	USA	Fri, May 30, 1997	12.38	12.50	12.25	12.50
1548	NYSE	USA	Thu, May 29, 1997	12.25	12.50	12.25	12.50
1547	NYSE	USA	Wed, May 28, 1997	12.38	12.38	12.25	12.31
1546	NYSE	USA	Tue, May 27, 1997	12.25	12.38	12.25	12.25
1545	NYSE	USA	Fri, May 23, 1997	12.25	12.38	12.25	12.38
1544	NYSE	USA	Thu, May 22, 1997	12.25	12.38	12.25	12.25
1543	NYSE	USA	Wed, May 21, 1997	12.38	12.38	12.25	12.38
1542	NYSE	USA	Tue, May 20, 1997	12.50	12.63	12.38	12.63
1541	NYSE	USA	Mon, May 19, 1997	12.50	12.50	12.38	12.50
1540	NYSE	USA	Fri, May 16, 1997	12.50	12.63	12.38	12.50
1539	NYSE	USA	Thu, May 15, 1997	12.50	12.63	12.38	12.50
1538	NYSE	USA	Wed, May 14, 1997	12.38	12.50	12.25	12.38
1537	NYSE	USA	Tue, May 13, 1997	12.38	12.50	12.25	12.25
1536	NYSE	USA	Mon, May 12, 1997	12.38	12.38	12.25	12.38
1535	NYSE	USA	Fri, May 9, 1997	12.38	12.50	12.25	12.25
1534	NYSE	USA	Thu, May 8, 1997	12.13	12.38	12.13	12.25
1533	NYSE	USA	Wed, May 7, 1997	12.13	12.25	12.13	12.25
1532	NYSE	USA	Tue, May 6, 1997	12.13	12.25	12.13	12.25
1531	NYSE	USA	Mon, May 5, 1997	12.00	12.25	11.88	12.25
1530	NYSE	USA	Fri, May 2, 1997	12.00	12.00	11.88	11.88
1529	NYSE	USA	Thu, May 1, 1997	11.88	12.00	11.88	12.00
1528	NYSE	USA	Wed, Apr 30, 1997	11.88	12.00	11.88	11.88
1527	NYSE	USA	Tue, Apr 29, 1997	11.88	12.00	11.88	11.94
1526	NYSE	USA	Mon, Apr 28, 1997	11.88	11.88	11.75	11.88
1525	NYSE	USA	Fri, Apr 25, 1997	11.88	11.88	11.75	11.75
1524	NYSE	USA	Thu, Apr 24, 1997	11.75	11.88	11.75	11.88
1523	NYSE	USA	Wed, Apr 23, 1997	11.75	11.88	11.63	11.63
1522	NYSE	USA	Tue, Apr 22, 1997	11.63	11.88	11.63	11.88
1521	NYSE	USA	Mon, Apr 21, 1997	11.63	11.75	11.63	11.75
1520	NYSE	USA	Fri, Apr 18, 1997	11.63	11.75	11.63	11.75
1519	NYSE	USA	Thu, Apr 17, 1997	11.63	11.75	11.63	11.69
1518	NYSE	USA	Wed, Apr 16, 1997	11.63	11.75	11.63	11.75
1517	NYSE	USA	Tue, Apr 15, 1997	11.63	11.75	11.50	11.75
1516	NYSE	USA	Mon, Apr 14, 1997	11.63	11.63	11.50	11.50
1515	NYSE	USA	Fri, Apr 11, 1997	11.63	11.75	11.63	11.75
1514	NYSE	USA	Thu, Apr 10, 1997	11.75	11.75	11.63	11.63
1513	NYSE	USA	Wed, Apr 9, 1997	11.75	11.88	11.63	11.63
1512	NYSE	USA	Tue, Apr 8, 1997	11.75	11.75	11.63	11.75
1511	NYSE	USA	Mon, Apr 7, 1997	11.75	11.88	11.63	11.63
1510	NYSE	USA	Fri, Apr 4, 1997	11.63	11.75	11.63	11.75
1509	NYSE	USA	Thu, Apr 3, 1997	11.63	11.75	11.63	11.75
1508	NYSE	USA	Wed, Apr 2, 1997	11.75	11.88	11.63	11.63
1507	NYSE	USA	Tue, Apr 1, 1997	11.75	11.88	11.75	11.88
1506	NYSE	USA	Mon, Mar 31, 1997	12.00	12.00	11.75	11.81
1505	NYSE	USA	Thu, Mar 27, 1997	12.00	12.13	11.88	11.88
1504	NYSE	USA	Wed, Mar 26, 1997	11.88	12.13	11.75	12.00
1503	NYSE	USA	Tue, Mar 25, 1997	11.63	11.88	11.63	11.75
1502	NYSE	USA	Mon, Mar 24, 1997	11.63	11.75	11.63	11.63
1501	NYSE	USA	Fri, Mar 21, 1997	11.63	11.63	11.50	11.50
1500	NYSE	USA	Thu, Mar 20, 1997	11.63	11.63	11.50	11.50
1499	NYSE	USA	Wed, Mar 19, 1997	11.63	11.63	11.50	11.56
1498	NYSE	USA	Tue, Mar 18, 1997	11.50	11.63	11.50	11.63
1497	NYSE	USA	Mon, Mar 17, 1997	11.63	11.63	11.38	11.50
1496	NYSE	USA	Fri, Mar 14, 1997	11.63	11.75	11.50	11.75
1495	NYSE	USA	Thu, Mar 13, 1997	11.75	11.75	11.63	11.75
1494	NYSE	USA	Wed, Mar 12, 1997	11.75	11.88	11.63	11.75
1493	NYSE	USA	Tue, Mar 11, 1997	11.63	11.75	11.63	11.75
1492	NYSE	USA	Mon, Mar 10, 1997	11.63	11.75	11.50	11.63
1491	NYSE	USA	Fri, Mar 7, 1997	11.63	11.63	11.50	11.50
1490	NYSE	USA	Thu, Mar 6, 1997	11.63	11.63	11.50	11.63
1489	NYSE	USA	Wed, Mar 5, 1997	11.50	11.63	11.50	11.63
1488	NYSE	USA	Tue, Mar 4, 1997	11.88	11.88	11.75	11.81
1487	NYSE	USA	Mon, Mar 3, 1997	11.88	11.88	11.75	11.88
1486	NYSE	USA	Fri, Feb 28, 1997	11.88	11.88	11.75	11.88
1485	NYSE	USA	Thu, Feb 27, 1997	12.00	12.13	11.88	11.88
1484	NYSE	USA	Wed, Feb 26, 1997	12.13	12.13	11.88	12.00
1483	NYSE	USA	Tue, Feb 25, 1997	12.00	12.13	12.00	12.00
1482	NYSE	USA	Mon, Feb 24, 1997	11.75	12.00	11.75	12.00
1481	NYSE	USA	Fri, Feb 21, 1997	12.00	12.00	11.75	11.88
1480	NYSE	USA	Thu, Feb 20, 1997	12.13	12.13	11.88	11.88
1479	NYSE	USA	Wed, Feb 19, 1997	12.00	12.13	12.00	12.13
1478	NYSE	USA	Tue, Feb 18, 1997	11.75	12.13	11.75	12.13
1477	NYSE	USA	Fri, Feb 14, 1997	11.75	11.88	11.75	11.88
1476	NYSE	USA	Thu, Feb 13, 1997	11.88	11.88	11.75	11.88
1475	NYSE	USA	Wed, Feb 12, 1997	11.75	11.88	11.63	11.75
1474	NYSE	USA	Tue, Feb 11, 1997	11.63	11.75	11.63	11.63
1473	NYSE	USA	Mon, Feb 10, 1997	11.88	11.88	11.63	11.63
1472	NYSE	USA	Fri, Feb 7, 1997	11.75	11.88	11.75	11.88
1471	NYSE	USA	Thu, Feb 6, 1997	11.75	11.75	11.63	11.75
1470	NYSE	USA	Wed, Feb 5, 1997	11.75	11.88	11.63	11.63
1469	NYSE	USA	Tue, Feb 4, 1997	11.75	11.88	11.63	11.75
1468	NYSE	USA	Mon, Feb 3, 1997	11.63	11.88	11.63	11.88
1467	NYSE	USA	Fri, Jan 31, 1997	11.63	11.75	11.63	11.63
1466	NYSE	USA	Thu, Jan 30, 1997	11.50	11.63	11.50	11.63
1465	NYSE	USA	Wed, Jan 29, 1997	11.38	11.63	11.38	11.63
1464	NYSE	USA	Tue, Jan 28, 1997	11.63	11.63	11.38	11.50
1463	NYSE	USA	Mon, Jan 27, 1997	11.50	11.63	11.38	11.50
1462	NYSE	USA	Fri, Jan 24, 1997	11.50	11.63	11.38	11.50
1461	NYSE	USA	Thu, Jan 23, 1997	11.50	11.88	11.50	11.63
1460	NYSE	USA	Wed, Jan 22, 1997	11.63	11.63	11.50	11.50
1459	NYSE	USA	Tue, Jan 21, 1997	11.63	11.63	11.50	11.63
1458	NYSE	USA	Mon, Jan 20, 1997	11.50	11.63	11.38	11.63
1457	NYSE	USA	Fri, Jan 17, 1997	11.50	11.63	11.38	11.50
1456	NYSE	USA	Thu, Jan 16, 1997	11.50	11.50	11.38	11.50
1455	NYSE	USA	Wed, Jan 15, 1997	11.50	11.63	11.38	11.50
1454	NYSE	USA	Tue, Jan 14, 1997	11.50	11.63	11.38	11.50
1453	NYSE	USA	Mon, Jan 13, 1997	11.38	11.50	11.38	11.50
1452	NYSE	USA	Fri, Jan 10, 1997	11.25	11.50	11.25	11.38
1451	NYSE	USA	Thu, Jan 9, 1997	11.50	11.50	11.38	11.38
1450	NYSE	USA	Wed, Jan 8, 1997	11.38	11.50	11.38	11.38
1449	NYSE	USA	Tue, Jan 7, 1997	11.38	11.50	11.25	11.38
1448	NYSE	USA	Mon, Jan 6, 1997	11.38	11.50	11.25	11.25
1447	NYSE	USA	Fri, Jan 3, 1997	11.38	11.38	11.25	11.25
1446	NYSE	USA	Thu, Jan 2, 1997	11.25	11.38	11.13	11.25
1445	NYSE	USA	Tue, Dec 31, 1996	11.25	11.38	11.25	11.25
1444	NYSE	USA	Mon, Dec 30, 1996	11.25	11.38	11.25	11.25
1443	NYSE	USA	Fri, Dec 27, 1996	11.25	11.38	11.25	11.25
1442	NYSE	USA	Thu, Dec 26, 1996	11.13	11.38	11.13	11.25
1441	NYSE	USA	Tue, Dec 24, 1996	11.25	11.25	11.13	11.13
1440	NYSE	USA	Mon, Dec 23, 1996	11.25	11.38	11.13	11.13
1439	NYSE	USA	Fri, Dec 20, 1996	11.38	11.38	11.25	11.38
1438	NYSE	USA	Thu, Dec 19, 1996	11.13	11.38	11.13	11.38
1437	NYSE	USA	Wed, Dec 18, 1996	11.13	11.25	11.00	11.25
1436	NYSE	USA	Tue, Dec 17, 1996	11.13	11.13	11.00	11.00
1435	NYSE	USA	Mon, Dec 16, 1996	11.13	11.25	11.00	11.13
1434	NYSE	USA	Fri, Dec 13, 1996	11.13	11.25	11.00	11.13
1433	NYSE	USA	Thu, Dec 12, 1996	11.25	11.25	11.13	11.13
1432	NYSE	USA	Wed, Dec 11, 1996	11.13	11.25	11.13	11.13
1431	NYSE	USA	Tue, Dec 10, 1996	11.38	11.38	11.25	11.38
1430	NYSE	USA	Mon, Dec 9, 1996	11.25	11.38	11.25	11.25
1429	NYSE	USA	Fri, Dec 6, 1996	11.13	11.25	11.00	11.13
1428	NYSE	USA	Thu, Dec 5, 1996	11.38	11.38	11.25	11.31
1427	NYSE	USA	Wed, Dec 4, 1996	11.25	11.38	11.25	11.25
1426	NYSE	USA	Tue, Dec 3, 1996	11.38	11.38	11.25	11.38
1425	NYSE	USA	Mon, Dec 2, 1996	11.25	11.38	11.25	11.31
1424	NYSE	USA	Fri, Nov 29, 1996	11.38	11.38	11.25	11.25
1423	NYSE	USA	Wed, Nov 27, 1996	11.38	11.38	11.25	11.25
1422	NYSE	USA	Tue, Nov 26, 1996	11.25	11.38	11.25	11.38
1421	NYSE	USA	Mon, Nov 25, 1996	11.25	11.75	11.25	11.38
1420	NYSE	USA	Fri, Nov 22, 1996	11.13	11.38	11.13	11.25
1419	NYSE	USA	Thu, Nov 21, 1996	11.25	11.25	11.13	11.25
1418	NYSE	USA	Wed, Nov 20, 1996	11.25	11.38	11.13	11.25
1417	NYSE	USA	Tue, Nov 19, 1996	11.25	11.38	11.13	11.38
1416	NYSE	USA	Mon, Nov 18, 1996	11.50	11.63	11.38	11.63
1415	NYSE	USA	Fri, Nov 15, 1996	11.38	11.50	11.38	11.50
1414	NYSE	USA	Thu, Nov 14, 1996	11.50	11.63	11.38	11.50
1413	NYSE	USA	Wed, Nov 13, 1996	11.50	11.63	11.38	11.50
1412	NYSE	USA	Tue, Nov 12, 1996	11.50	11.50	11.38	11.38
1411	NYSE	USA	Mon, Nov 11, 1996	11.50	11.50	11.38	11.50
1410	NYSE	USA	Fri, Nov 8, 1996	11.38	11.50	11.38	11.50
1409	NYSE	USA	Thu, Nov 7, 1996	11.38	11.50	11.38	11.38
1408	NYSE	USA	Wed, Nov 6, 1996	11.38	11.63	11.25	11.38
1407	NYSE	USA	Tue, Nov 5, 1996	11.13	11.38	11.13	11.25
1406	NYSE	USA	Mon, Nov 4, 1996	11.25	11.25	11.13	11.13
1405	NYSE	USA	Fri, Nov 1, 1996	11.13	11.25	11.13	11.13
1404	NYSE	USA	Thu, Oct 31, 1996	11.13	11.25	11.13	11.13
1403	NYSE	USA	Wed, Oct 30, 1996	11.13	11.25	11.13	11.25
1402	NYSE	USA	Tue, Oct 29, 1996	11.00	11.13	11.00	11.13
1401	NYSE	USA	Mon, Oct 28, 1996	11.00	11.25	11.00	11.00
1400	NYSE	USA	Fri, Oct 25, 1996	11.13	11.25	11.00	11.13
1399	NYSE	USA	Thu, Oct 24, 1996	11.00	11.13	11.00	11.13
1398	NYSE	USA	Wed, Oct 23, 1996	11.13	11.25	11.00	11.00
1397	NYSE	USA	Tue, Oct 22, 1996	11.25	11.25	11.13	11.25
1396	NYSE	USA	Mon, Oct 21, 1996	11.13	11.25	11.13	11.25
1395	NYSE	USA	Fri, Oct 18, 1996	11.13	11.25	11.13	11.25
1394	NYSE	USA	Thu, Oct 17, 1996	11.13	11.25	11.00	11.25
1393	NYSE	USA	Wed, Oct 16, 1996	11.13	11.13	11.00	11.00
1392	NYSE	USA	Tue, Oct 15, 1996	11.13	11.25	11.00	11.00
1391	NYSE	USA	Mon, Oct 14, 1996	11.00	11.25	11.00	11.13
1390	NYSE	USA	Fri, Oct 11, 1996	11.13	11.25	11.00	11.00
1389	NYSE	USA	Thu, Oct 10, 1996	11.13	11.13	11.00	11.13
1388	NYSE	USA	Wed, Oct 9, 1996	11.25	11.25	11.00	11.13
1387	NYSE	USA	Tue, Oct 8, 1996	11.13	11.25	11.13	11.13
1386	NYSE	USA	Mon, Oct 7, 1996	11.25	11.38	11.13	11.13
1385	NYSE	USA	Fri, Oct 4, 1996	11.13	11.25	11.00	11.13
1384	NYSE	USA	Thu, Oct 3, 1996	11.00	11.13	10.88	11.00
1383	NYSE	USA	Wed, Oct 2, 1996	11.00	11.13	10.88	11.00
1382	NYSE	USA	Tue, Oct 1, 1996	10.88	11.00	10.88	11.00
1381	NYSE	USA	Mon, Sep 30, 1996	11.00	11.00	10.88	11.00
1380	NYSE	USA	Fri, Sep 27, 1996	10.88	11.00	10.88	10.88
1379	NYSE	USA	Thu, Sep 26, 1996	10.88	11.00	10.75	10.88
1378	NYSE	USA	Wed, Sep 25, 1996	10.88	11.00	10.75	10.75
1377	NYSE	USA	Tue, Sep 24, 1996	10.88	10.88	10.75	10.88
1376	NYSE	USA	Mon, Sep 23, 1996	10.88	10.88	10.75	10.88
1375	NYSE	USA	Fri, Sep 20, 1996	10.88	11.00	10.75	10.88
1374	NYSE	USA	Thu, Sep 19, 1996	10.75	10.88	10.75	10.88
1373	NYSE	USA	Wed, Sep 18, 1996	11.00	11.00	10.75	10.88
1372	NYSE	USA	Tue, Sep 17, 1996	11.00	11.13	10.88	10.88
1371	NYSE	USA	Mon, Sep 16, 1996	10.88	11.13	10.88	11.13
1370	NYSE	USA	Fri, Sep 13, 1996	10.88	11.00	10.88	11.00
1369	NYSE	USA	Thu, Sep 12, 1996	10.75	10.88	10.63	10.88
1368	NYSE	USA	Wed, Sep 11, 1996	10.75	10.88	10.63	10.75
1367	NYSE	USA	Tue, Sep 10, 1996	10.75	10.75	10.63	10.63
1366	NYSE	USA	Mon, Sep 9, 1996	10.63	10.75	10.63	10.63
1365	NYSE	USA	Fri, Sep 6, 1996	10.75	10.75	10.63	10.75
1364	NYSE	USA	Thu, Sep 5, 1996	10.63	10.75	10.63	10.63
1363	NYSE	USA	Wed, Sep 4, 1996	10.63	10.75	10.63	10.63
1362	NYSE	USA	Tue, Sep 3, 1996	10.63	10.75	10.50	10.75
1361	NYSE	USA	Fri, Aug 30, 1996	10.75	10.75	10.63	10.75
1360	NYSE	USA	Thu, Aug 29, 1996	10.75	10.75	10.63	10.75
1359	NYSE	USA	Wed, Aug 28, 1996	10.63	10.75	10.50	10.63
1358	NYSE	USA	Tue, Aug 27, 1996	10.88	11.00	10.88	11.00
1357	NYSE	USA	Mon, Aug 26, 1996	10.88	11.00	10.75	10.88
1356	NYSE	USA	Fri, Aug 23, 1996	10.88	10.88	10.75	10.88
1355	NYSE	USA	Thu, Aug 22, 1996	10.88	11.00	10.75	10.88
1354	NYSE	USA	Wed, Aug 21, 1996	10.88	11.00	10.75	10.75
1353	NYSE	USA	Tue, Aug 20, 1996	10.88	11.00	10.75	11.00
1352	NYSE	USA	Mon, Aug 19, 1996	10.88	11.00	10.75	10.88
1351	NYSE	USA	Fri, Aug 16, 1996	10.75	10.88	10.63	10.88
1350	NYSE	USA	Thu, Aug 15, 1996	10.50	10.75	10.50	10.75
1349	NYSE	USA	Wed, Aug 14, 1996	10.50	10.63	10.38	10.63
1348	NYSE	USA	Tue, Aug 13, 1996	10.50	10.50	10.38	10.50
1347	NYSE	USA	Mon, Aug 12, 1996	10.50	10.50	10.38	10.50
1346	NYSE	USA	Fri, Aug 9, 1996	10.38	10.50	10.38	10.38
1345	NYSE	USA	Thu, Aug 8, 1996	10.38	10.50	10.38	10.38
1344	NYSE	USA	Wed, Aug 7, 1996	10.25	10.50	10.25	10.50
1343	NYSE	USA	Tue, Aug 6, 1996	10.38	10.38	10.25	10.38
1342	NYSE	USA	Mon, Aug 5, 1996	10.38	10.38	10.25	10.38
1341	NYSE	USA	Fri, Aug 2, 1996	10.25	10.38	10.13	10.25
1340	NYSE	USA	Thu, Aug 1, 1996	10.00	10.25	10.00	10.13
1339	NYSE	USA	Wed, Jul 31, 1996	9.88	10.13	9.88	10.00
1338	NYSE	USA	Tue, Jul 30, 1996	10.00	10.00	9.88	9.88
1337	NYSE	USA	Mon, Jul 29, 1996	9.88	10.00	9.88	9.88
1336	NYSE	USA	Fri, Jul 26, 1996	9.88	10.00	9.88	10.00
1335	NYSE	USA	Thu, Jul 25, 1996	9.88	10.00	9.75	9.88
1334	NYSE	USA	Wed, Jul 24, 1996	9.88	10.00	9.63	9.75
1333	NYSE	USA	Tue, Jul 23, 1996	10.00	10.13	9.88	10.00
1332	NYSE	USA	Mon, Jul 22, 1996	10.00	10.13	10.00	10.13
1331	NYSE	USA	Fri, Jul 19, 1996	10.13	10.13	10.00	10.13
1330	NYSE	USA	Thu, Jul 18, 1996	10.00	10.13	9.94	10.13
1329	NYSE	USA	Wed, Jul 17, 1996	10.00	10.13	9.88	10.00
1328	NYSE	USA	Tue, Jul 16, 1996	9.88	10.00	9.50	9.88
1327	NYSE	USA	Mon, Jul 15, 1996	10.25	10.38	9.88	10.00
1326	NYSE	USA	Fri, Jul 12, 1996	10.25	10.50	10.25	10.25
1325	NYSE	USA	Thu, Jul 11, 1996	10.50	10.63	10.25	10.38
1324	NYSE	USA	Wed, Jul 10, 1996	10.50	10.63	10.50	10.63
1323	NYSE	USA	Tue, Jul 9, 1996	10.50	10.63	10.50	10.50
1322	NYSE	USA	Mon, Jul 8, 1996	10.75	10.75	10.50	10.50
1321	NYSE	USA	Fri, Jul 5, 1996	10.75	10.75	10.63	10.75
1320	NYSE	USA	Wed, Jul 3, 1996	10.88	11.00	10.75	10.88
1319	NYSE	USA	Tue, Jul 2, 1996	10.75	10.88	10.75	10.88
1318	NYSE	USA	Mon, Jul 1, 1996	10.88	10.88	10.75	10.88
1317	NYSE	USA	Fri, Jun 28, 1996	10.75	10.88	10.75	10.75
1316	NYSE	USA	Thu, Jun 27, 1996	10.63	10.88	10.63	10.63
1315	NYSE	USA	Wed, Jun 26, 1996	10.75	10.88	10.63	10.63
1314	NYSE	USA	Tue, Jun 25, 1996	10.75	10.88	10.63	10.75
1313	NYSE	USA	Mon, Jun 24, 1996	10.75	10.75	10.63	10.63
1312	NYSE	USA	Fri, Jun 21, 1996	10.75	10.75	10.63	10.75
1311	NYSE	USA	Thu, Jun 20, 1996	10.75	10.88	10.63	10.63
1310	NYSE	USA	Wed, Jun 19, 1996	10.75	10.88	10.75	10.75
1309	NYSE	USA	Tue, Jun 18, 1996	10.75	10.88	10.75	10.75
1308	NYSE	USA	Mon, Jun 17, 1996	10.88	10.88	10.75	10.88
1307	NYSE	USA	Fri, Jun 14, 1996	10.88	10.88	10.75	10.88
1306	NYSE	USA	Thu, Jun 13, 1996	10.88	10.88	10.75	10.75
1305	NYSE	USA	Wed, Jun 12, 1996	10.88	10.88	10.75	10.88
1304	NYSE	USA	Tue, Jun 11, 1996	10.88	10.88	10.75	10.75
1303	NYSE	USA	Mon, Jun 10, 1996	10.75	10.88	10.75	10.88
1302	NYSE	USA	Fri, Jun 7, 1996	10.75	10.88	10.63	10.88
1301	NYSE	USA	Thu, Jun 6, 1996	10.88	11.00	10.75	10.75
1300	NYSE	USA	Wed, Jun 5, 1996	10.75	11.00	10.75	10.88
1299	NYSE	USA	Tue, Jun 4, 1996	10.88	11.00	10.75	10.75
1298	NYSE	USA	Mon, Jun 3, 1996	10.88	10.88	10.75	10.75
1297	NYSE	USA	Fri, May 31, 1996	10.88	11.00	10.75	10.88
1296	NYSE	USA	Thu, May 30, 1996	10.88	11.00	10.75	10.88
1295	NYSE	USA	Wed, May 29, 1996	10.88	11.00	10.75	10.88
1294	NYSE	USA	Tue, May 28, 1996	11.25	11.25	11.13	11.25
1293	NYSE	USA	Fri, May 24, 1996	11.13	11.25	11.13	11.13
1292	NYSE	USA	Thu, May 23, 1996	11.25	11.25	11.13	11.13
1291	NYSE	USA	Wed, May 22, 1996	11.25	11.25	11.13	11.25
1290	NYSE	USA	Tue, May 21, 1996	11.13	11.25	11.13	11.13
1289	NYSE	USA	Mon, May 20, 1996	11.25	11.38	11.13	11.25
1288	NYSE	USA	Fri, May 17, 1996	11.13	11.25	11.13	11.25
1287	NYSE	USA	Thu, May 16, 1996	11.25	11.25	11.13	11.13
1286	NYSE	USA	Wed, May 15, 1996	11.25	11.25	11.13	11.13
1285	NYSE	USA	Tue, May 14, 1996	11.13	11.25	11.13	11.25
1284	NYSE	USA	Mon, May 13, 1996	11.13	11.13	11.00	11.13
1283	NYSE	USA	Fri, May 10, 1996	11.00	11.13	11.00	11.06
1282	NYSE	USA	Thu, May 9, 1996	10.88	11.00	10.88	11.00
1281	NYSE	USA	Wed, May 8, 1996	11.00	11.13	10.88	11.00
1280	NYSE	USA	Tue, May 7, 1996	11.00	11.13	11.00	11.00
1279	NYSE	USA	Mon, May 6, 1996	11.00	11.13	11.00	11.00
1278	NYSE	USA	Fri, May 3, 1996	11.00	11.13	11.00	11.00
1277	NYSE	USA	Thu, May 2, 1996	11.13	11.25	11.00	11.00
1276	NYSE	USA	Wed, May 1, 1996	11.13	11.25	11.13	11.25
1275	NYSE	USA	Tue, Apr 30, 1996	11.13	11.25	11.00	11.13
1274	NYSE	USA	Mon, Apr 29, 1996	11.00	11.13	11.00	11.00
1273	NYSE	USA	Fri, Apr 26, 1996	11.13	11.13	11.00	11.00
1272	NYSE	USA	Thu, Apr 25, 1996	11.00	11.13	11.00	11.13
1271	NYSE	USA	Wed, Apr 24, 1996	11.00	11.13	11.00	11.00
1270	NYSE	USA	Tue, Apr 23, 1996	11.00	11.13	11.00	11.06
1269	NYSE	USA	Mon, Apr 22, 1996	11.00	11.13	11.00	11.13
1268	NYSE	USA	Fri, Apr 19, 1996	11.13	11.13	11.00	11.13
1267	NYSE	USA	Thu, Apr 18, 1996	11.13	11.13	11.00	11.13
1266	NYSE	USA	Wed, Apr 17, 1996	11.13	11.25	11.00	11.13
1265	NYSE	USA	Tue, Apr 16, 1996	11.25	11.38	11.13	11.13
1264	NYSE	USA	Mon, Apr 15, 1996	11.38	11.38	11.25	11.25
1263	NYSE	USA	Fri, Apr 12, 1996	11.25	11.38	11.25	11.25
1262	NYSE	USA	Thu, Apr 11, 1996	11.25	11.38	11.25	11.25
1261	NYSE	USA	Wed, Apr 10, 1996	11.38	11.50	11.25	11.25
1260	NYSE	USA	Tue, Apr 9, 1996	11.38	11.50	11.38	11.50
1259	NYSE	USA	Mon, Apr 8, 1996	11.38	11.50	11.25	11.44
1258	NYSE	USA	Thu, Apr 4, 1996	11.38	11.63	11.25	11.50
1257	NYSE	USA	Wed, Apr 3, 1996	11.38	11.50	11.25	11.25
1256	NYSE	USA	Tue, Apr 2, 1996	11.50	11.50	11.38	11.50
1255	NYSE	USA	Mon, Apr 1, 1996	11.38	11.50	11.25	11.38
1254	NYSE	USA	Fri, Mar 29, 1996	11.38	11.50	11.38	11.38
1253	NYSE	USA	Thu, Mar 28, 1996	11.25	11.50	11.25	11.38
1252	NYSE	USA	Wed, Mar 27, 1996	11.25	11.50	11.25	11.25
1251	NYSE	USA	Tue, Mar 26, 1996	11.25	11.38	11.25	11.25
1250	NYSE	USA	Mon, Mar 25, 1996	11.25	11.38	11.25	11.38
1249	NYSE	USA	Fri, Mar 22, 1996	11.25	11.25	11.13	11.13
1248	NYSE	USA	Thu, Mar 21, 1996	11.00	11.13	11.00	11.00
1247	NYSE	USA	Wed, Mar 20, 1996	11.13	11.13	11.00	11.13
1246	NYSE	USA	Tue, Mar 19, 1996	11.00	11.13	11.00	11.13
1245	NYSE	USA	Mon, Mar 18, 1996	11.00	11.13	10.88	11.06
1244	NYSE	USA	Fri, Mar 15, 1996	11.00	11.00	10.88	11.00
1243	NYSE	USA	Thu, Mar 14, 1996	10.88	11.00	10.88	10.88
1242	NYSE	USA	Wed, Mar 13, 1996	10.88	10.88	10.75	10.88
1241	NYSE	USA	Tue, Mar 12, 1996	10.88	10.88	10.63	10.75
1240	NYSE	USA	Mon, Mar 11, 1996	10.75	11.00	10.75	10.88
1239	NYSE	USA	Fri, Mar 8, 1996	11.00	11.13	10.75	10.88
1238	NYSE	USA	Thu, Mar 7, 1996	11.13	11.25	11.00	11.00
1237	NYSE	USA	Wed, Mar 6, 1996	11.00	11.13	11.00	11.13
1236	NYSE	USA	Tue, Mar 5, 1996	11.25	11.38	11.13	11.25
1235	NYSE	USA	Mon, Mar 4, 1996	11.25	11.25	11.13	11.25
1234	NYSE	USA	Fri, Mar 1, 1996	11.25	11.25	11.00	11.13
1233	NYSE	USA	Thu, Feb 29, 1996	11.25	11.25	11.13	11.13
1232	NYSE	USA	Wed, Feb 28, 1996	11.13	11.25	11.13	11.25
1231	NYSE	USA	Tue, Feb 27, 1996	11.25	11.25	11.13	11.13
1230	NYSE	USA	Mon, Feb 26, 1996	11.25	11.25	11.13	11.13
1229	NYSE	USA	Fri, Feb 23, 1996	11.25	11.25	11.13	11.13
1228	NYSE	USA	Thu, Feb 22, 1996	11.25	11.25	11.13	11.13
1227	NYSE	USA	Wed, Feb 21, 1996	11.13	11.25	11.00	11.25
1226	NYSE	USA	Tue, Feb 20, 1996	11.13	11.25	11.00	11.00
1225	NYSE	USA	Fri, Feb 16, 1996	11.25	11.25	11.13	11.25
1224	NYSE	USA	Thu, Feb 15, 1996	11.13	11.25	11.13	11.25
1223	NYSE	USA	Wed, Feb 14, 1996	11.25	11.25	11.00	11.25
1222	NYSE	USA	Tue, Feb 13, 1996	11.25	11.38	11.13	11.13
1221	NYSE	USA	Mon, Feb 12, 1996	11.25	11.38	11.13	11.38
1220	NYSE	USA	Fri, Feb 9, 1996	11.25	11.38	11.13	11.13
1219	NYSE	USA	Thu, Feb 8, 1996	11.13	11.25	11.13	11.25
1218	NYSE	USA	Wed, Feb 7, 1996	11.25	11.25	11.13	11.13
1217	NYSE	USA	Tue, Feb 6, 1996	11.00	11.25	11.00	11.25
1216	NYSE	USA	Mon, Feb 5, 1996	11.00	11.13	10.88	11.13
1215	NYSE	USA	Fri, Feb 2, 1996	11.00	11.13	10.88	11.00
1214	NYSE	USA	Thu, Feb 1, 1996	11.13	11.13	11.00	11.13
1213	NYSE	USA	Wed, Jan 31, 1996	11.00	11.13	10.88	11.00
1212	NYSE	USA	Tue, Jan 30, 1996	10.88	11.00	10.88	11.00
1211	NYSE	USA	Mon, Jan 29, 1996	10.88	11.00	10.88	11.00
1210	NYSE	USA	Fri, Jan 26, 1996	10.75	10.88	10.75	10.75
1209	NYSE	USA	Thu, Jan 25, 1996	10.88	10.88	10.75	10.75
1208	NYSE	USA	Wed, Jan 24, 1996	10.88	10.88	10.75	10.75
1207	NYSE	USA	Tue, Jan 23, 1996	10.88	10.88	10.75	10.88
1206	NYSE	USA	Mon, Jan 22, 1996	10.75	10.88	10.75	10.75
1205	NYSE	USA	Fri, Jan 19, 1996	10.75	10.88	10.50	10.75
1204	NYSE	USA	Thu, Jan 18, 1996	10.88	10.88	10.75	10.75
1203	NYSE	USA	Wed, Jan 17, 1996	10.88	10.88	10.75	10.75
1202	NYSE	USA	Tue, Jan 16, 1996	10.63	10.88	10.63	10.88
1201	NYSE	USA	Mon, Jan 15, 1996	10.75	10.75	10.63	10.75
1200	NYSE	USA	Fri, Jan 12, 1996	10.75	10.75	10.63	10.63
1199	NYSE	USA	Thu, Jan 11, 1996	10.63	10.75	10.63	10.75
1198	NYSE	USA	Wed, Jan 10, 1996	10.75	10.88	10.50	10.63
1197	NYSE	USA	Tue, Jan 9, 1996	11.00	11.00	10.75	10.75
1196	NYSE	USA	Mon, Jan 8, 1996	10.88	11.00	10.88	11.00
1195	NYSE	USA	Fri, Jan 5, 1996	10.88	10.88	10.75	10.88
1194	NYSE	USA	Thu, Jan 4, 1996	10.88	11.00	10.75	10.88
1193	NYSE	USA	Wed, Jan 3, 1996	11.00	11.00	10.88	10.88
1192	NYSE	USA	Tue, Jan 2, 1996	10.88	11.00	10.75	11.00
1191	NYSE	USA	Fri, Dec 29, 1995	10.88	10.88	10.75	10.88
1190	NYSE	USA	Thu, Dec 28, 1995	10.75	10.88	10.75	10.75
1189	NYSE	USA	Wed, Dec 27, 1995	10.63	10.88	10.63	10.75
1188	NYSE	USA	Tue, Dec 26, 1995	10.75	10.75	10.63	10.75
1187	NYSE	USA	Fri, Dec 22, 1995	10.63	10.75	10.50	10.75
1186	NYSE	USA	Thu, Dec 21, 1995	10.63	10.63	10.50	10.50
1185	NYSE	USA	Wed, Dec 20, 1995	10.50	10.63	10.50	10.56
1184	NYSE	USA	Tue, Dec 19, 1995	10.50	10.63	10.38	10.50
1183	NYSE	USA	Mon, Dec 18, 1995	10.38	10.50	10.38	10.38
1182	NYSE	USA	Fri, Dec 15, 1995	10.50	10.50	10.38	10.38
1181	NYSE	USA	Thu, Dec 14, 1995	10.50	10.63	10.50	10.50
1180	NYSE	USA	Wed, Dec 13, 1995	10.50	10.63	10.38	10.63
1179	NYSE	USA	Tue, Dec 12, 1995	10.50	10.63	10.38	10.38
1178	NYSE	USA	Mon, Dec 11, 1995	10.50	10.63	10.38	10.50
1177	NYSE	USA	Fri, Dec 8, 1995	10.50	10.63	10.50	10.63
1176	NYSE	USA	Thu, Dec 7, 1995	10.75	10.75	10.50	10.50
1175	NYSE	USA	Wed, Dec 6, 1995	10.63	10.75	10.63	10.63
1174	NYSE	USA	Tue, Dec 5, 1995	10.63	10.75	10.63	10.69
1173	NYSE	USA	Mon, Dec 4, 1995	10.63	10.75	10.63	10.63
1172	NYSE	USA	Fri, Dec 1, 1995	10.63	10.75	10.63	10.75
1171	NYSE	USA	Thu, Nov 30, 1995	10.75	10.75	10.63	10.63
1170	NYSE	USA	Wed, Nov 29, 1995	10.75	10.75	10.63	10.63
1169	NYSE	USA	Tue, Nov 28, 1995	10.88	11.00	10.75	11.00
1168	NYSE	USA	Mon, Nov 27, 1995	10.88	11.00	10.75	10.88
1167	NYSE	USA	Fri, Nov 24, 1995	10.75	10.88	10.75	10.75
1166	NYSE	USA	Wed, Nov 22, 1995	11.00	11.00	10.75	10.75
1165	NYSE	USA	Tue, Nov 21, 1995	10.88	11.00	10.75	11.00
1164	NYSE	USA	Mon, Nov 20, 1995	10.88	10.88	10.75	10.81
1163	NYSE	USA	Fri, Nov 17, 1995	10.75	11.00	10.75	10.88
1162	NYSE	USA	Thu, Nov 16, 1995	10.75	10.88	10.63	10.75
1161	NYSE	USA	Wed, Nov 15, 1995	10.63	10.75	10.50	10.75
1160	NYSE	USA	Tue, Nov 14, 1995	10.50	10.63	10.50	10.63
1159	NYSE	USA	Mon, Nov 13, 1995	10.63	10.63	10.50	10.63
1158	NYSE	USA	Fri, Nov 10, 1995	10.63	10.63	10.38	10.50
1157	NYSE	USA	Thu, Nov 9, 1995	10.50	10.63	10.50	10.63
1156	NYSE	USA	Wed, Nov 8, 1995	10.50	10.63	10.44	10.50
1155	NYSE	USA	Tue, Nov 7, 1995	10.50	10.50	10.38	10.38
1154	NYSE	USA	Mon, Nov 6, 1995	10.50	10.63	10.38	10.50
1153	NYSE	USA	Fri, Nov 3, 1995	10.63	10.63	10.50	10.50
1152	NYSE	USA	Thu, Nov 2, 1995	10.50	10.63	10.50	10.50
1151	NYSE	USA	Wed, Nov 1, 1995	10.38	10.63	10.38	10.63
1150	NYSE	USA	Tue, Oct 31, 1995	10.50	10.63	10.38	10.38
1149	NYSE	USA	Mon, Oct 30, 1995	10.38	10.50	10.38	10.44
1148	NYSE	USA	Fri, Oct 27, 1995	10.38	10.50	10.38	10.38
1147	NYSE	USA	Thu, Oct 26, 1995	10.50	10.63	10.38	10.38
1146	NYSE	USA	Wed, Oct 25, 1995	10.50	10.63	10.50	10.63
1145	NYSE	USA	Tue, Oct 24, 1995	10.50	10.63	10.50	10.50
1144	NYSE	USA	Mon, Oct 23, 1995	10.50	10.63	10.50	10.63
1143	NYSE	USA	Fri, Oct 20, 1995	10.50	10.63	10.50	10.63
1142	NYSE	USA	Thu, Oct 19, 1995	10.63	10.63	10.50	10.63
1141	NYSE	USA	Wed, Oct 18, 1995	10.63	10.75	10.50	10.63
1140	NYSE	USA	Tue, Oct 17, 1995	10.50	10.63	10.50	10.50
1139	NYSE	USA	Mon, Oct 16, 1995	10.63	10.63	10.50	10.63
1138	NYSE	USA	Fri, Oct 13, 1995	10.63	10.75	10.50	10.50
1137	NYSE	USA	Thu, Oct 12, 1995	10.63	10.63	10.50	10.50
1136	NYSE	USA	Wed, Oct 11, 1995	10.50	10.63	10.38	10.50
1135	NYSE	USA	Tue, Oct 10, 1995	10.50	10.63	10.38	10.38
1134	NYSE	USA	Mon, Oct 9, 1995	10.63	10.63	10.50	10.50
1133	NYSE	USA	Fri, Oct 6, 1995	10.50	10.63	10.38	10.63
1132	NYSE	USA	Thu, Oct 5, 1995	10.38	10.50	10.38	10.50
1131	NYSE	USA	Wed, Oct 4, 1995	10.50	10.50	10.38	10.50
1130	NYSE	USA	Tue, Oct 3, 1995	10.38	10.50	10.38	10.50
1129	NYSE	USA	Mon, Oct 2, 1995	10.50	10.50	10.38	10.50
1128	NYSE	USA	Fri, Sep 29, 1995	10.50	10.50	10.38	10.38
1127	NYSE	USA	Thu, Sep 28, 1995	10.38	10.50	10.25	10.50
1126	NYSE	USA	Wed, Sep 27, 1995	10.38	10.50	10.25	10.50
1125	NYSE	USA	Tue, Sep 26, 1995	10.38	10.50	10.38	10.38
1124	NYSE	USA	Mon, Sep 25, 1995	10.50	10.63	10.38	10.38
1123	NYSE	USA	Fri, Sep 22, 1995	10.50	10.63	10.38	10.50
1122	NYSE	USA	Thu, Sep 21, 1995	10.50	10.63	10.50	10.63
1121	NYSE	USA	Wed, Sep 20, 1995	10.50	10.63	10.44	10.50
1120	NYSE	USA	Tue, Sep 19, 1995	10.50	10.63	10.38	10.50
1119	NYSE	USA	Mon, Sep 18, 1995	10.50	10.63	10.38	10.50
1118	NYSE	USA	Fri, Sep 15, 1995	10.50	10.63	10.38	10.63
1117	NYSE	USA	Thu, Sep 14, 1995	10.50	10.63	10.50	10.63
1116	NYSE	USA	Wed, Sep 13, 1995	10.50	10.50	10.38	10.50
1115	NYSE	USA	Tue, Sep 12, 1995	10.38	10.50	10.25	10.38
1114	NYSE	USA	Mon, Sep 11, 1995	10.25	10.38	10.25	10.38
1113	NYSE	USA	Fri, Sep 8, 1995	10.38	10.38	10.25	10.25
1112	NYSE	USA	Thu, Sep 7, 1995	10.25	10.38	10.25	10.38
1111	NYSE	USA	Wed, Sep 6, 1995	10.25	10.38	10.13	10.25
1110	NYSE	USA	Tue, Sep 5, 1995	10.13	10.38	10.13	10.25
1109	NYSE	USA	Fri, Sep 1, 1995	10.25	10.38	10.13	10.13
1108	NYSE	USA	Thu, Aug 31, 1995	10.38	10.38	10.13	10.25
1107	NYSE	USA	Wed, Aug 30, 1995	10.13	10.38	10.13	10.25
1106	NYSE	USA	Tue, Aug 29, 1995	10.38	10.50	10.38	10.50
1105	NYSE	USA	Mon, Aug 28, 1995	10.50	10.50	10.38	10.50
1104	NYSE	USA	Fri, Aug 25, 1995	10.38	10.50	10.38	10.38
1103	NYSE	USA	Thu, Aug 24, 1995	10.50	10.50	10.38	10.50
1102	NYSE	USA	Wed, Aug 23, 1995	10.38	10.50	10.38	10.50
1101	NYSE	USA	Tue, Aug 22, 1995	10.25	10.38	10.25	10.25
1100	NYSE	USA	Mon, Aug 21, 1995	10.25	10.38	10.13	10.38
1099	NYSE	USA	Fri, Aug 18, 1995	10.13	10.25	10.13	10.13
1098	NYSE	USA	Thu, Aug 17, 1995	10.00	10.81	10.00	10.13
1097	NYSE	USA	Wed, Aug 16, 1995	10.13	10.25	10.00	10.13
1096	NYSE	USA	Tue, Aug 15, 1995	10.25	10.25	10.00	10.00
1095	NYSE	USA	Mon, Aug 14, 1995	10.25	10.25	10.00	10.13
1094	NYSE	USA	Fri, Aug 11, 1995	10.13	10.25	10.13	10.13
1093	NYSE	USA	Thu, Aug 10, 1995	10.13	10.25	10.00	10.25
1092	NYSE	USA	Wed, Aug 9, 1995	10.00	10.25	10.00	10.13
1091	NYSE	USA	Tue, Aug 8, 1995	10.13	10.13	10.00	10.00
1090	NYSE	USA	Mon, Aug 7, 1995	10.13	10.13	10.00	10.13
1089	NYSE	USA	Fri, Aug 4, 1995	10.13	10.13	10.00	10.13
1088	NYSE	USA	Thu, Aug 3, 1995	10.13	10.13	10.00	10.00
1087	NYSE	USA	Wed, Aug 2, 1995	10.13	10.13	10.00	10.13
1086	NYSE	USA	Tue, Aug 1, 1995	10.13	10.13	10.00	10.00
1085	NYSE	USA	Mon, Jul 31, 1995	10.13	10.13	10.00	10.13
1084	NYSE	USA	Fri, Jul 28, 1995	10.00	10.13	9.88	10.13
1083	NYSE	USA	Thu, Jul 27, 1995	9.88	10.00	9.88	9.88
1082	NYSE	USA	Wed, Jul 26, 1995	10.00	10.13	9.88	10.00
1081	NYSE	USA	Tue, Jul 25, 1995	10.00	10.00	9.88	10.00
1080	NYSE	USA	Mon, Jul 24, 1995	9.88	10.00	9.88	9.88
1079	NYSE	USA	Fri, Jul 21, 1995	9.88	10.00	9.75	9.94
1078	NYSE	USA	Thu, Jul 20, 1995	9.75	10.00	9.75	9.88
1077	NYSE	USA	Wed, Jul 19, 1995	10.00	10.00	9.75	9.75
1076	NYSE	USA	Tue, Jul 18, 1995	10.13	10.13	10.00	10.13
1075	NYSE	USA	Mon, Jul 17, 1995	10.13	10.13	10.00	10.13
1074	NYSE	USA	Fri, Jul 14, 1995	10.00	10.13	10.00	10.13
1073	NYSE	USA	Thu, Jul 13, 1995	10.13	10.25	10.00	10.00
1072	NYSE	USA	Wed, Jul 12, 1995	10.00	10.13	10.00	10.13
1071	NYSE	USA	Tue, Jul 11, 1995	10.00	10.13	10.00	10.00
1070	NYSE	USA	Mon, Jul 10, 1995	10.00	10.25	10.00	10.13
1069	NYSE	USA	Fri, Jul 7, 1995	10.00	10.13	9.88	10.13
1068	NYSE	USA	Thu, Jul 6, 1995	9.88	10.00	9.88	10.00
1067	NYSE	USA	Wed, Jul 5, 1995	9.88	10.13	9.88	9.94
1066	NYSE	USA	Mon, Jul 3, 1995	9.88	10.00	9.88	9.88
1065	NYSE	USA	Fri, Jun 30, 1995	9.88	10.00	9.88	10.00
1064	NYSE	USA	Thu, Jun 29, 1995	10.00	10.00	9.88	9.88
1063	NYSE	USA	Wed, Jun 28, 1995	9.88	10.13	9.88	9.88
1062	NYSE	USA	Tue, Jun 27, 1995	10.13	10.13	9.88	9.88
1061	NYSE	USA	Mon, Jun 26, 1995	10.13	10.25	10.13	10.13
1060	NYSE	USA	Fri, Jun 23, 1995	10.13	10.25	10.13	10.25
1059	NYSE	USA	Thu, Jun 22, 1995	10.13	10.38	10.00	10.25
1058	NYSE	USA	Wed, Jun 21, 1995	9.88	10.25	9.88	10.13
1057	NYSE	USA	Tue, Jun 20, 1995	9.63	10.00	9.63	10.00
1056	NYSE	USA	Mon, Jun 19, 1995	9.75	9.75	9.63	9.75
1055	NYSE	USA	Fri, Jun 16, 1995	9.63	9.75	9.50	9.63
1054	NYSE	USA	Thu, Jun 15, 1995	9.63	9.63	9.50	9.50
1053	NYSE	USA	Wed, Jun 14, 1995	9.63	9.63	9.50	9.63
1052	NYSE	USA	Tue, Jun 13, 1995	9.63	9.63	9.50	9.50
1051	NYSE	USA	Mon, Jun 12, 1995	9.50	9.63	9.50	9.63
1050	NYSE	USA	Fri, Jun 9, 1995	9.63	9.63	9.38	9.50
1049	NYSE	USA	Thu, Jun 8, 1995	9.50	9.63	9.38	9.50
1048	NYSE	USA	Wed, Jun 7, 1995	9.63	9.63	9.50	9.50
1047	NYSE	USA	Tue, Jun 6, 1995	9.63	9.63	9.50	9.50
1046	NYSE	USA	Mon, Jun 5, 1995	9.38	9.63	9.38	9.50
1045	NYSE	USA	Fri, Jun 2, 1995	9.50	9.63	9.38	9.38
1044	NYSE	USA	Thu, Jun 1, 1995	9.50	9.63	9.38	9.50
1043	NYSE	USA	Wed, May 31, 1995	9.38	9.63	9.38	9.50
1042	NYSE	USA	Tue, May 30, 1995	9.38	9.50	9.38	9.50
1041	NYSE	USA	Fri, May 26, 1995	9.50	9.50	9.25	9.38
1040	NYSE	USA	Thu, May 25, 1995	9.63	9.75	9.50	9.75
1039	NYSE	USA	Wed, May 24, 1995	9.63	9.75	9.50	9.63
1038	NYSE	USA	Tue, May 23, 1995	9.63	9.75	9.50	9.50
1037	NYSE	USA	Mon, May 22, 1995	9.63	9.63	9.50	9.63
1036	NYSE	USA	Fri, May 19, 1995	9.63	9.63	9.50	9.50
1035	NYSE	USA	Thu, May 18, 1995	9.63	9.63	9.50	9.63
1034	NYSE	USA	Wed, May 17, 1995	9.75	9.75	9.63	9.63
1033	NYSE	USA	Tue, May 16, 1995	9.63	9.75	9.63	9.75
1032	NYSE	USA	Mon, May 15, 1995	9.75	9.75	9.63	9.63
1031	NYSE	USA	Fri, May 12, 1995	9.75	9.75	9.63	9.63
1030	NYSE	USA	Thu, May 11, 1995	9.63	9.75	9.50	9.75
1029	NYSE	USA	Wed, May 10, 1995	9.63	9.75	9.50	9.63
1028	NYSE	USA	Tue, May 9, 1995	9.63	9.75	9.63	9.75
1027	NYSE	USA	Mon, May 8, 1995	9.75	9.75	9.63	9.75
1026	NYSE	USA	Fri, May 5, 1995	9.63	9.75	9.63	9.63
1025	NYSE	USA	Thu, May 4, 1995	9.63	9.75	9.63	9.75
1024	NYSE	USA	Wed, May 3, 1995	9.50	9.75	9.50	9.63
1023	NYSE	USA	Tue, May 2, 1995	9.63	9.63	9.50	9.50
1022	NYSE	USA	Mon, May 1, 1995	9.75	9.75	9.50	9.63
1021	NYSE	USA	Fri, Apr 28, 1995	9.63	9.75	9.63	9.75
1020	NYSE	USA	Thu, Apr 27, 1995	9.63	9.75	9.63	9.75
1019	NYSE	USA	Wed, Apr 26, 1995	9.63	9.75	9.63	9.63
1018	NYSE	USA	Tue, Apr 25, 1995	9.75	9.88	9.63	9.75
1017	NYSE	USA	Mon, Apr 24, 1995	9.63	9.75	9.63	9.63
1016	NYSE	USA	Fri, Apr 21, 1995	9.63	9.75	9.63	9.75
1015	NYSE	USA	Thu, Apr 20, 1995	9.63	9.75	9.63	9.63
1014	NYSE	USA	Wed, Apr 19, 1995	9.75	9.75	9.63	9.75
1013	NYSE	USA	Tue, Apr 18, 1995	9.75	9.75	9.63	9.75
1012	NYSE	USA	Mon, Apr 17, 1995	9.63	9.75	9.63	9.75
1011	NYSE	USA	Thu, Apr 13, 1995	9.75	9.75	9.63	9.75
1010	NYSE	USA	Wed, Apr 12, 1995	9.63	9.75	9.63	9.63
1009	NYSE	USA	Tue, Apr 11, 1995	9.63	9.75	9.63	9.75
1008	NYSE	USA	Mon, Apr 10, 1995	9.63	9.75	9.63	9.63
1007	NYSE	USA	Fri, Apr 7, 1995	9.63	9.75	9.63	9.75
1006	NYSE	USA	Thu, Apr 6, 1995	9.75	9.75	9.63	9.63
1005	NYSE	USA	Wed, Apr 5, 1995	9.75	9.75	9.63	9.63
1004	NYSE	USA	Tue, Apr 4, 1995	9.75	9.75	9.63	9.75
1003	NYSE	USA	Mon, Apr 3, 1995	9.63	9.75	9.63	9.75
1002	NYSE	USA	Fri, Mar 31, 1995	9.63	9.75	9.63	9.63
1001	NYSE	USA	Thu, Mar 30, 1995	9.63	9.75	9.63	9.75
1000	NYSE	USA	Wed, Mar 29, 1995	9.63	9.75	9.63	9.75
999	NYSE	USA	Tue, Mar 28, 1995	9.50	9.75	9.50	9.75
998	NYSE	USA	Mon, Mar 27, 1995	9.63	9.75	9.50	9.75
997	NYSE	USA	Fri, Mar 24, 1995	9.75	9.75	9.63	9.63
996	NYSE	USA	Thu, Mar 23, 1995	9.63	9.75	9.63	9.63
995	NYSE	USA	Wed, Mar 22, 1995	9.38	9.75	9.13	9.63
994	NYSE	USA	Tue, Mar 21, 1995	9.25	9.63	9.13	9.50
993	NYSE	USA	Mon, Mar 20, 1995	9.25	9.25	9.13	9.13
992	NYSE	USA	Fri, Mar 17, 1995	9.25	9.25	9.13	9.25
991	NYSE	USA	Thu, Mar 16, 1995	9.13	9.25	9.00	9.25
990	NYSE	USA	Wed, Mar 15, 1995	9.00	9.13	9.00	9.13
989	NYSE	USA	Tue, Mar 14, 1995	9.13	9.13	9.00	9.13
988	NYSE	USA	Mon, Mar 13, 1995	9.13	9.13	9.00	9.13
987	NYSE	USA	Fri, Mar 10, 1995	8.88	9.13	8.88	9.13
986	NYSE	USA	Thu, Mar 9, 1995	9.00	9.00	8.88	9.00
985	NYSE	USA	Wed, Mar 8, 1995	8.88	9.00	8.88	9.00
984	NYSE	USA	Tue, Mar 7, 1995	9.00	9.00	8.88	9.00
983	NYSE	USA	Mon, Mar 6, 1995	8.88	9.00	8.88	8.94
982	NYSE	USA	Fri, Mar 3, 1995	8.88	9.00	8.88	9.00
981	NYSE	USA	Thu, Mar 2, 1995	9.00	9.13	8.88	9.00
980	NYSE	USA	Wed, Mar 1, 1995	9.00	9.13	9.00	9.13
979	NYSE	USA	Tue, Feb 28, 1995	9.00	9.13	9.00	9.13
978	NYSE	USA	Mon, Feb 27, 1995	9.13	9.13	9.00	9.00
977	NYSE	USA	Fri, Feb 24, 1995	9.25	9.38	9.13	9.38
976	NYSE	USA	Thu, Feb 23, 1995	9.25	9.38	9.13	9.25
975	NYSE	USA	Wed, Feb 22, 1995	9.25	9.25	9.13	9.25
974	NYSE	USA	Tue, Feb 21, 1995	9.13	9.25	9.00	9.25
973	NYSE	USA	Fri, Feb 17, 1995	9.13	9.13	9.00	9.00
972	NYSE	USA	Thu, Feb 16, 1995	9.13	9.13	9.00	9.13
971	NYSE	USA	Wed, Feb 15, 1995	9.13	9.13	9.00	9.13
970	NYSE	USA	Tue, Feb 14, 1995	9.13	9.13	9.00	9.13
969	NYSE	USA	Mon, Feb 13, 1995	9.13	9.13	9.00	9.13
968	NYSE	USA	Fri, Feb 10, 1995	9.00	9.13	9.00	9.13
967	NYSE	USA	Thu, Feb 9, 1995	9.00	9.13	9.00	9.13
966	NYSE	USA	Wed, Feb 8, 1995	9.00	9.00	8.88	9.00
965	NYSE	USA	Tue, Feb 7, 1995	9.00	9.00	8.88	9.00
964	NYSE	USA	Mon, Feb 6, 1995	9.00	9.00	8.88	8.88
963	NYSE	USA	Fri, Feb 3, 1995	8.75	9.00	8.75	9.00
962	NYSE	USA	Thu, Feb 2, 1995	8.75	8.75	8.63	8.75
961	NYSE	USA	Wed, Feb 1, 1995	8.63	8.75	8.63	8.75
960	NYSE	USA	Tue, Jan 31, 1995	8.75	8.75	8.38	8.75
959	NYSE	USA	Mon, Jan 30, 1995	8.75	8.75	8.63	8.75
958	NYSE	USA	Fri, Jan 27, 1995	8.63	8.75	8.63	8.63
957	NYSE	USA	Thu, Jan 26, 1995	8.63	8.75	8.63	8.75
956	NYSE	USA	Wed, Jan 25, 1995	8.50	8.75	8.50	8.75
955	NYSE	USA	Tue, Jan 24, 1995	8.63	8.75	8.50	8.63
954	NYSE	USA	Mon, Jan 23, 1995	8.63	8.63	8.50	8.56
953	NYSE	USA	Fri, Jan 20, 1995	8.63	8.75	8.50	8.63
952	NYSE	USA	Thu, Jan 19, 1995	8.75	8.75	8.50	8.63
951	NYSE	USA	Wed, Jan 18, 1995	8.63	8.75	8.63	8.63
950	NYSE	USA	Tue, Jan 17, 1995	8.75	8.75	8.63	8.75
949	NYSE	USA	Mon, Jan 16, 1995	8.75	8.88	8.63	8.75
948	NYSE	USA	Fri, Jan 13, 1995	8.75	8.75	8.63	8.63
947	NYSE	USA	Thu, Jan 12, 1995	8.63	8.75	8.63	8.75
946	NYSE	USA	Wed, Jan 11, 1995	8.75	8.88	8.63	8.75
945	NYSE	USA	Tue, Jan 10, 1995	9.00	9.00	8.75	8.75
944	NYSE	USA	Mon, Jan 9, 1995	8.88	9.00	8.75	8.88
943	NYSE	USA	Fri, Jan 6, 1995	8.75	8.88	8.63	8.88
942	NYSE	USA	Thu, Jan 5, 1995	8.63	8.75	8.50	8.75
941	NYSE	USA	Wed, Jan 4, 1995	8.50	8.75	8.50	8.63
940	NYSE	USA	Tue, Jan 3, 1995	8.38	8.63	8.38	8.50
939	NYSE	USA	Fri, Dec 30, 1994	8.50	8.50	8.38	8.38
938	NYSE	USA	Thu, Dec 29, 1994	8.38	8.50	8.38	8.38
937	NYSE	USA	Wed, Dec 28, 1994	8.50	8.50	8.38	8.50
936	NYSE	USA	Tue, Dec 27, 1994	8.50	8.63	8.38	8.63
935	NYSE	USA	Fri, Dec 23, 1994	8.50	8.50	8.38	8.50
934	NYSE	USA	Thu, Dec 22, 1994	8.38	8.50	8.25	8.50
933	NYSE	USA	Wed, Dec 21, 1994	8.25	8.50	8.25	8.38
932	NYSE	USA	Tue, Dec 20, 1994	8.38	8.50	8.25	8.25
931	NYSE	USA	Mon, Dec 19, 1994	8.50	8.63	8.38	8.38
930	NYSE	USA	Fri, Dec 16, 1994	8.38	8.63	8.38	8.63
929	NYSE	USA	Thu, Dec 15, 1994	8.38	8.50	8.25	8.38
928	NYSE	USA	Wed, Dec 14, 1994	8.38	8.38	8.25	8.38
927	NYSE	USA	Tue, Dec 13, 1994	8.38	8.38	8.25	8.25
926	NYSE	USA	Mon, Dec 12, 1994	8.25	8.50	8.25	8.25
925	NYSE	USA	Fri, Dec 9, 1994	8.50	8.50	8.25	8.25
924	NYSE	USA	Thu, Dec 8, 1994	8.63	8.75	8.50	8.50
923	NYSE	USA	Wed, Dec 7, 1994	8.63	8.75	8.50	8.63
922	NYSE	USA	Tue, Dec 6, 1994	8.75	8.75	8.63	8.75
921	NYSE	USA	Mon, Dec 5, 1994	8.75	8.75	8.63	8.75
920	NYSE	USA	Fri, Dec 2, 1994	8.75	8.75	8.50	8.75
919	NYSE	USA	Thu, Dec 1, 1994	8.75	8.75	8.50	8.63
918	NYSE	USA	Wed, Nov 30, 1994	8.75	8.75	8.63	8.75
917	NYSE	USA	Tue, Nov 29, 1994	8.63	8.88	8.63	8.75
916	NYSE	USA	Mon, Nov 28, 1994	8.75	8.75	8.63	8.75
915	NYSE	USA	Fri, Nov 25, 1994	8.88	9.00	8.88	8.88
914	NYSE	USA	Wed, Nov 23, 1994	8.75	8.88	8.63	8.88
913	NYSE	USA	Tue, Nov 22, 1994	8.88	9.13	8.75	8.88
912	NYSE	USA	Mon, Nov 21, 1994	9.00	9.13	9.00	9.00
911	NYSE	USA	Fri, Nov 18, 1994	9.13	9.13	8.88	8.88
910	NYSE	USA	Thu, Nov 17, 1994	9.00	9.13	8.88	9.13
909	NYSE	USA	Wed, Nov 16, 1994	9.00	9.00	8.88	8.88
908	NYSE	USA	Tue, Nov 15, 1994	8.88	9.00	8.88	9.00
907	NYSE	USA	Mon, Nov 14, 1994	8.88	9.00	8.88	9.00
906	NYSE	USA	Fri, Nov 11, 1994	9.00	9.00	8.88	8.88
905	NYSE	USA	Thu, Nov 10, 1994	9.00	9.13	8.88	9.13
904	NYSE	USA	Wed, Nov 9, 1994	9.25	9.25	8.88	8.88
903	NYSE	USA	Tue, Nov 8, 1994	9.00	9.13	8.88	9.00
902	NYSE	USA	Mon, Nov 7, 1994	9.00	9.00	8.88	9.00
901	NYSE	USA	Fri, Nov 4, 1994	9.13	9.25	9.00	9.13
900	NYSE	USA	Thu, Nov 3, 1994	9.25	9.25	9.13	9.13
899	NYSE	USA	Wed, Nov 2, 1994	9.25	9.25	9.13	9.25
898	NYSE	USA	Tue, Nov 1, 1994	9.25	9.25	9.13	9.13
897	NYSE	USA	Mon, Oct 31, 1994	9.38	9.38	9.25	9.38
896	NYSE	USA	Fri, Oct 28, 1994	9.25	9.38	9.13	9.25
895	NYSE	USA	Thu, Oct 27, 1994	9.13	9.25	9.13	9.13
894	NYSE	USA	Wed, Oct 26, 1994	9.25	9.25	9.13	9.25
893	NYSE	USA	Tue, Oct 25, 1994	9.25	9.25	9.00	9.25
892	NYSE	USA	Mon, Oct 24, 1994	9.25	9.38	9.13	9.25
891	NYSE	USA	Fri, Oct 21, 1994	9.25	9.38	9.13	9.25
890	NYSE	USA	Thu, Oct 20, 1994	9.38	9.50	9.25	9.38
889	NYSE	USA	Wed, Oct 19, 1994	9.38	9.50	9.38	9.38
888	NYSE	USA	Tue, Oct 18, 1994	9.38	9.50	9.38	9.38
887	NYSE	USA	Mon, Oct 17, 1994	9.38	9.50	9.38	9.38
886	NYSE	USA	Fri, Oct 14, 1994	9.50	9.50	9.38	9.50
885	NYSE	USA	Thu, Oct 13, 1994	9.50	9.50	9.38	9.38
884	NYSE	USA	Wed, Oct 12, 1994	9.50	9.63	9.25	9.38
883	NYSE	USA	Tue, Oct 11, 1994	9.38	9.63	9.38	9.50
882	NYSE	USA	Mon, Oct 10, 1994	9.38	9.50	9.38	9.38
881	NYSE	USA	Fri, Oct 7, 1994	9.38	9.50	9.38	9.50
880	NYSE	USA	Thu, Oct 6, 1994	9.50	9.50	9.38	9.38
879	NYSE	USA	Wed, Oct 5, 1994	9.63	9.63	9.38	9.50
878	NYSE	USA	Tue, Oct 4, 1994	9.75	9.75	9.50	9.50
877	NYSE	USA	Mon, Oct 3, 1994	9.69	9.75	9.63	9.75
876	NYSE	USA	Fri, Sep 30, 1994	9.63	9.75	9.63	9.75
875	NYSE	USA	Thu, Sep 29, 1994	9.75	9.75	9.63	9.63
874	NYSE	USA	Wed, Sep 28, 1994	9.63	9.75	9.50	9.75
873	NYSE	USA	Tue, Sep 27, 1994	9.63	9.63	9.50	9.63
872	NYSE	USA	Mon, Sep 26, 1994	9.75	9.88	9.63	9.63
871	NYSE	USA	Fri, Sep 23, 1994	9.88	10.00	9.75	9.75
870	NYSE	USA	Thu, Sep 22, 1994	9.75	10.00	9.63	9.81
869	NYSE	USA	Wed, Sep 21, 1994	9.63	9.75	9.50	9.63
868	NYSE	USA	Tue, Sep 20, 1994	9.63	9.75	9.50	9.50
867	NYSE	USA	Mon, Sep 19, 1994	9.75	9.75	9.63	9.63
866	NYSE	USA	Fri, Sep 16, 1994	9.63	9.75	9.63	9.63
865	NYSE	USA	Thu, Sep 15, 1994	9.75	9.75	9.63	9.75
864	NYSE	USA	Wed, Sep 14, 1994	9.75	9.75	9.63	9.75
863	NYSE	USA	Tue, Sep 13, 1994	9.75	9.75	9.63	9.75
862	NYSE	USA	Mon, Sep 12, 1994	9.75	9.75	9.63	9.63
861	NYSE	USA	Fri, Sep 9, 1994	9.75	9.75	9.63	9.75
860	NYSE	USA	Thu, Sep 8, 1994	9.88	10.00	9.63	9.63
859	NYSE	USA	Wed, Sep 7, 1994	9.88	10.00	9.88	9.88
858	NYSE	USA	Tue, Sep 6, 1994	10.00	10.00	9.88	10.00
857	NYSE	USA	Fri, Sep 2, 1994	9.88	10.00	9.88	10.00
856	NYSE	USA	Thu, Sep 1, 1994	9.88	10.00	9.88	9.88
855	NYSE	USA	Wed, Aug 31, 1994	10.00	10.00	9.88	9.88
854	NYSE	USA	Tue, Aug 30, 1994	9.88	10.00	9.88	10.00
853	NYSE	USA	Mon, Aug 29, 1994	10.25	10.25	9.88	10.00
852	NYSE	USA	Fri, Aug 26, 1994	10.25	10.38	10.25	10.38
851	NYSE	USA	Thu, Aug 25, 1994	10.25	10.38	10.25	10.25
850	NYSE	USA	Wed, Aug 24, 1994	10.38	10.50	10.25	10.25
849	NYSE	USA	Tue, Aug 23, 1994	10.13	10.38	10.13	10.25
848	NYSE	USA	Mon, Aug 22, 1994	10.25	10.25	10.13	10.25
847	NYSE	USA	Fri, Aug 19, 1994	10.25	10.25	10.00	10.25
846	NYSE	USA	Thu, Aug 18, 1994	10.13	10.25	10.06	10.25
845	NYSE	USA	Wed, Aug 17, 1994	10.13	10.25	10.00	10.13
844	NYSE	USA	Tue, Aug 16, 1994	10.13	10.25	10.13	10.25
843	NYSE	USA	Mon, Aug 15, 1994	10.13	10.25	10.13	10.13
842	NYSE	USA	Fri, Aug 12, 1994	10.13	10.13	10.00	10.00
841	NYSE	USA	Thu, Aug 11, 1994	10.13	10.25	10.00	10.13
840	NYSE	USA	Wed, Aug 10, 1994	10.00	10.13	10.00	10.13
839	NYSE	USA	Tue, Aug 9, 1994	10.13	10.13	10.00	10.13
838	NYSE	USA	Mon, Aug 8, 1994	10.38	10.38	10.00	10.13
837	NYSE	USA	Fri, Aug 5, 1994	10.50	10.50	10.38	10.50
836	NYSE	USA	Thu, Aug 4, 1994	10.50	10.50	10.38	10.44
835	NYSE	USA	Wed, Aug 3, 1994	10.50	10.63	10.38	10.38
834	NYSE	USA	Tue, Aug 2, 1994	10.38	10.50	10.25	10.50
833	NYSE	USA	Mon, Aug 1, 1994	10.13	10.38	10.13	10.25
832	NYSE	USA	Fri, Jul 29, 1994	10.13	10.13	10.00	10.13
831	NYSE	USA	Thu, Jul 28, 1994	10.13	10.13	10.00	10.13
830	NYSE	USA	Wed, Jul 27, 1994	10.13	10.13	10.00	10.13
829	NYSE	USA	Tue, Jul 26, 1994	10.00	10.13	10.00	10.00
828	NYSE	USA	Mon, Jul 25, 1994	10.00	10.13	10.00	10.13
827	NYSE	USA	Fri, Jul 22, 1994	10.00	10.13	10.00	10.00
826	NYSE	USA	Thu, Jul 21, 1994	10.00	10.13	10.00	10.06
825	NYSE	USA	Wed, Jul 20, 1994	10.00	10.13	10.00	10.00
824	NYSE	USA	Tue, Jul 19, 1994	10.00	10.13	10.00	10.13
823	NYSE	USA	Mon, Jul 18, 1994	10.00	10.13	10.00	10.13
822	NYSE	USA	Fri, Jul 15, 1994	10.13	10.25	10.00	10.06
821	NYSE	USA	Thu, Jul 14, 1994	10.00	10.25	10.00	10.13
820	NYSE	USA	Wed, Jul 13, 1994	10.13	10.13	10.00	10.13
819	NYSE	USA	Tue, Jul 12, 1994	10.13	10.13	10.00	10.00
818	NYSE	USA	Mon, Jul 11, 1994	10.13	10.13	10.00	10.00
817	NYSE	USA	Fri, Jul 8, 1994	10.13	10.13	10.00	10.13
816	NYSE	USA	Thu, Jul 7, 1994	10.13	10.25	10.00	10.00
815	NYSE	USA	Wed, Jul 6, 1994	10.13	10.13	10.00	10.13
814	NYSE	USA	Tue, Jul 5, 1994	10.00	10.13	10.00	10.13
813	NYSE	USA	Fri, Jul 1, 1994	10.00	10.13	10.00	10.13
812	NYSE	USA	Thu, Jun 30, 1994	10.13	10.25	10.00	10.00
811	NYSE	USA	Wed, Jun 29, 1994	10.25	10.25	10.13	10.13
810	NYSE	USA	Tue, Jun 28, 1994	10.25	10.25	10.13	10.25
809	NYSE	USA	Mon, Jun 27, 1994	10.25	10.38	10.13	10.13
808	NYSE	USA	Fri, Jun 24, 1994	10.38	10.38	10.25	10.25
807	NYSE	USA	Thu, Jun 23, 1994	10.25	10.38	10.25	10.38
806	NYSE	USA	Wed, Jun 22, 1994	10.38	10.50	10.25	10.38
805	NYSE	USA	Tue, Jun 21, 1994	10.38	10.50	10.38	10.50
804	NYSE	USA	Mon, Jun 20, 1994	10.38	10.50	10.38	10.50
803	NYSE	USA	Fri, Jun 17, 1994	10.50	10.50	10.38	10.50
802	NYSE	USA	Thu, Jun 16, 1994	10.38	10.50	10.38	10.50
801	NYSE	USA	Wed, Jun 15, 1994	10.50	10.50	10.38	10.38
800	NYSE	USA	Tue, Jun 14, 1994	10.50	10.50	10.38	10.50
799	NYSE	USA	Mon, Jun 13, 1994	10.38	10.50	10.25	10.50
798	NYSE	USA	Fri, Jun 10, 1994	10.25	10.38	10.25	10.38
797	NYSE	USA	Thu, Jun 9, 1994	10.38	10.38	10.25	10.38
796	NYSE	USA	Wed, Jun 8, 1994	10.50	10.50	10.38	10.38
795	NYSE	USA	Tue, Jun 7, 1994	10.38	10.50	10.00	10.38
794	NYSE	USA	Mon, Jun 6, 1994	10.50	10.50	10.38	10.50
793	NYSE	USA	Fri, Jun 3, 1994	10.50	10.50	10.38	10.38
792	NYSE	USA	Thu, Jun 2, 1994	10.38	10.50	10.38	10.50
791	NYSE	USA	Wed, Jun 1, 1994	10.38	10.50	10.38	10.50
790	NYSE	USA	Tue, May 31, 1994	10.38	10.50	10.38	10.50
789	NYSE	USA	Fri, May 27, 1994	10.50	10.63	10.38	10.63
788	NYSE	USA	Thu, May 26, 1994	10.75	10.75	10.63	10.75
787	NYSE	USA	Wed, May 25, 1994	10.63	10.75	10.63	10.63
786	NYSE	USA	Tue, May 24, 1994	10.63	10.75	10.50	10.75
785	NYSE	USA	Mon, May 23, 1994	10.75	10.75	10.50	10.75
784	NYSE	USA	Fri, May 20, 1994	10.63	10.75	10.50	10.63
783	NYSE	USA	Thu, May 19, 1994	10.63	10.75	10.50	10.75
782	NYSE	USA	Wed, May 18, 1994	10.50	10.63	10.38	10.63
781	NYSE	USA	Tue, May 17, 1994	10.50	10.50	10.38	10.50
780	NYSE	USA	Mon, May 16, 1994	10.38	10.50	10.38	10.38
779	NYSE	USA	Fri, May 13, 1994	10.50	10.50	10.38	10.38
778	NYSE	USA	Thu, May 12, 1994	10.50	10.63	10.38	10.38
777	NYSE	USA	Wed, May 11, 1994	10.50	10.63	10.38	10.38
776	NYSE	USA	Tue, May 10, 1994	10.38	10.63	10.38	10.50
775	NYSE	USA	Mon, May 9, 1994	10.38	10.50	10.38	10.38
774	NYSE	USA	Fri, May 6, 1994	10.50	10.63	10.50	10.63
773	NYSE	USA	Thu, May 5, 1994	10.50	10.63	10.50	10.50
772	NYSE	USA	Wed, May 4, 1994	10.50	10.63	10.50	10.63
771	NYSE	USA	Tue, May 3, 1994	10.50	10.63	10.50	10.63
770	NYSE	USA	Mon, May 2, 1994	10.63	10.63	10.50	10.50
769	NYSE	USA	Fri, Apr 29, 1994	10.50	10.63	10.38	10.50
768	NYSE	USA	Thu, Apr 28, 1994	10.38	10.50	10.38	10.50
767	NYSE	USA	Tue, Apr 26, 1994	10.50	10.50	10.00	10.38
766	NYSE	USA	Mon, Apr 25, 1994	10.38	10.50	10.38	10.50
765	NYSE	USA	Fri, Apr 22, 1994	10.50	10.50	10.38	10.50
764	NYSE	USA	Thu, Apr 21, 1994	10.25	10.50	10.25	10.50
763	NYSE	USA	Wed, Apr 20, 1994	10.25	10.38	10.25	10.25
762	NYSE	USA	Tue, Apr 19, 1994	10.25	10.38	10.25	10.25
761	NYSE	USA	Mon, Apr 18, 1994	10.38	10.50	10.25	10.38
760	NYSE	USA	Fri, Apr 15, 1994	10.50	10.50	10.25	10.50
759	NYSE	USA	Thu, Apr 14, 1994	10.38	10.50	10.25	10.38
758	NYSE	USA	Wed, Apr 13, 1994	10.50	10.50	10.25	10.25
757	NYSE	USA	Tue, Apr 12, 1994	10.38	10.50	10.38	10.44
756	NYSE	USA	Mon, Apr 11, 1994	10.38	10.50	10.38	10.38
755	NYSE	USA	Fri, Apr 8, 1994	10.50	10.50	10.38	10.50
754	NYSE	USA	Thu, Apr 7, 1994	10.50	10.50	10.38	10.50
753	NYSE	USA	Wed, Apr 6, 1994	10.38	10.50	10.25	10.50
752	NYSE	USA	Tue, Apr 5, 1994	10.00	10.38	10.00	10.38
751	NYSE	USA	Mon, Apr 4, 1994	9.75	10.00	9.75	10.00
750	NYSE	USA	Thu, Mar 31, 1994	10.50	10.63	9.75	10.00
749	NYSE	USA	Wed, Mar 30, 1994	10.75	10.75	10.50	10.50
748	NYSE	USA	Tue, Mar 29, 1994	10.75	10.88	10.75	10.75
747	NYSE	USA	Mon, Mar 28, 1994	11.00	11.00	10.75	10.88
746	NYSE	USA	Fri, Mar 25, 1994	11.00	11.00	10.88	11.00
745	NYSE	USA	Thu, Mar 24, 1994	11.00	11.00	10.75	10.88
744	NYSE	USA	Wed, Mar 23, 1994	11.00	11.00	10.88	11.00
743	NYSE	USA	Tue, Mar 22, 1994	10.88	11.00	10.75	11.00
742	NYSE	USA	Mon, Mar 21, 1994	10.88	10.88	10.75	10.88
741	NYSE	USA	Fri, Mar 18, 1994	10.75	10.88	10.75	10.88
740	NYSE	USA	Thu, Mar 17, 1994	10.88	10.88	10.75	10.88
739	NYSE	USA	Wed, Mar 16, 1994	10.88	10.88	10.75	10.75
738	NYSE	USA	Tue, Mar 15, 1994	10.75	10.88	10.75	10.75
737	NYSE	USA	Mon, Mar 14, 1994	10.88	10.88	10.75	10.75
736	NYSE	USA	Fri, Mar 11, 1994	10.75	10.88	10.63	10.75
735	NYSE	USA	Thu, Mar 10, 1994	10.88	10.88	10.63	10.75
734	NYSE	USA	Wed, Mar 9, 1994	10.88	10.88	10.75	10.88
733	NYSE	USA	Tue, Mar 8, 1994	10.75	10.88	10.63	10.88
732	NYSE	USA	Mon, Mar 7, 1994	10.75	10.75	10.63	10.63
731	NYSE	USA	Fri, Mar 4, 1994	10.63	10.75	10.63	10.75
730	NYSE	USA	Thu, Mar 3, 1994	10.63	10.75	10.63	10.63
729	NYSE	USA	Wed, Mar 2, 1994	10.75	10.75	10.63	10.75
728	NYSE	USA	Tue, Mar 1, 1994	10.75	10.88	10.75	10.75
727	NYSE	USA	Mon, Feb 28, 1994	10.75	10.88	10.63	10.75
726	NYSE	USA	Fri, Feb 25, 1994	11.00	11.00	10.88	11.00
725	NYSE	USA	Thu, Feb 24, 1994	11.00	11.00	10.88	10.88
724	NYSE	USA	Wed, Feb 23, 1994	11.00	11.00	10.88	10.88
723	NYSE	USA	Tue, Feb 22, 1994	10.88	11.00	10.75	11.00
722	NYSE	USA	Fri, Feb 18, 1994	10.88	10.88	10.75	10.88
721	NYSE	USA	Thu, Feb 17, 1994	10.88	11.00	10.75	10.88
720	NYSE	USA	Wed, Feb 16, 1994	10.88	10.88	10.75	10.88
719	NYSE	USA	Tue, Feb 15, 1994	10.75	10.88	10.75	10.88
718	NYSE	USA	Mon, Feb 14, 1994	10.75	10.88	10.75	10.75
717	NYSE	USA	Fri, Feb 11, 1994	10.75	10.88	10.75	10.88
716	NYSE	USA	Thu, Feb 10, 1994	10.88	11.00	10.75	10.75
715	NYSE	USA	Wed, Feb 9, 1994	11.00	11.00	10.88	11.00
714	NYSE	USA	Tue, Feb 8, 1994	10.88	11.00	10.75	10.88
713	NYSE	USA	Mon, Feb 7, 1994	10.88	11.00	10.75	10.75
712	NYSE	USA	Fri, Feb 4, 1994	11.00	11.00	10.88	11.00
711	NYSE	USA	Thu, Feb 3, 1994	11.00	11.00	10.88	10.88
710	NYSE	USA	Wed, Feb 2, 1994	11.00	11.00	10.88	10.88
709	NYSE	USA	Tue, Feb 1, 1994	11.13	11.13	10.88	11.00
708	NYSE	USA	Mon, Jan 31, 1994	11.00	11.13	11.00	11.13
707	NYSE	USA	Fri, Jan 28, 1994	11.13	11.13	11.00	11.13
706	NYSE	USA	Thu, Jan 27, 1994	11.00	11.13	11.00	11.13
705	NYSE	USA	Wed, Jan 26, 1994	11.00	11.13	11.00	11.13
704	NYSE	USA	Tue, Jan 25, 1994	11.00	11.13	11.00	11.00
703	NYSE	USA	Mon, Jan 24, 1994	11.00	11.13	11.00	11.00
702	NYSE	USA	Fri, Jan 21, 1994	11.00	11.13	10.88	11.13
701	NYSE	USA	Thu, Jan 20, 1994	11.00	11.00	10.88	10.88
700	NYSE	USA	Wed, Jan 19, 1994	11.00	11.00	10.88	11.00
699	NYSE	USA	Tue, Jan 18, 1994	11.00	11.00	10.88	11.00
698	NYSE	USA	Mon, Jan 17, 1994	11.00	11.00	10.88	11.00
697	NYSE	USA	Fri, Jan 14, 1994	10.88	11.00	10.88	11.00
696	NYSE	USA	Thu, Jan 13, 1994	11.00	11.00	10.88	10.88
695	NYSE	USA	Wed, Jan 12, 1994	11.00	11.00	10.88	11.00
694	NYSE	USA	Tue, Jan 11, 1994	11.00	11.13	11.00	11.13
693	NYSE	USA	Mon, Jan 10, 1994	11.00	11.13	10.88	11.00
692	NYSE	USA	Fri, Jan 7, 1994	11.00	11.13	11.00	11.00
691	NYSE	USA	Thu, Jan 6, 1994	11.00	11.13	11.00	11.13
690	NYSE	USA	Wed, Jan 5, 1994	11.13	11.13	11.00	11.00
689	NYSE	USA	Tue, Jan 4, 1994	11.13	11.25	11.00	11.13
688	NYSE	USA	Mon, Jan 3, 1994	11.25	11.25	11.13	11.25
687	NYSE	USA	Fri, Dec 31, 1993	11.25	11.25	11.13	11.13
686	NYSE	USA	Thu, Dec 30, 1993	11.13	11.25	11.13	11.13
685	NYSE	USA	Wed, Dec 29, 1993	11.25	11.25	11.13	11.25
684	NYSE	USA	Tue, Dec 28, 1993	11.13	11.25	11.13	11.25
683	NYSE	USA	Mon, Dec 27, 1993	11.13	11.25	11.13	11.13
682	NYSE	USA	Thu, Dec 23, 1993	11.00	11.13	11.00	11.13
681	NYSE	USA	Wed, Dec 22, 1993	11.13	11.13	10.88	11.00
680	NYSE	USA	Tue, Dec 21, 1993	11.13	11.13	11.00	11.13
679	NYSE	USA	Mon, Dec 20, 1993	11.00	11.13	11.00	11.13
678	NYSE	USA	Fri, Dec 17, 1993	11.13	11.13	11.00	11.13
677	NYSE	USA	Thu, Dec 16, 1993	11.13	11.13	11.00	11.13
676	NYSE	USA	Wed, Dec 15, 1993	11.13	11.13	11.00	11.00
675	NYSE	USA	Tue, Dec 14, 1993	11.00	11.13	11.00	11.00
674	NYSE	USA	Mon, Dec 13, 1993	11.13	11.13	11.00	11.13
673	NYSE	USA	Fri, Dec 10, 1993	11.13	11.13	11.00	11.13
672	NYSE	USA	Thu, Dec 9, 1993	11.13	11.13	11.00	11.13
671	NYSE	USA	Wed, Dec 8, 1993	11.13	11.13	11.00	11.13
670	NYSE	USA	Tue, Dec 7, 1993	11.00	11.13	10.88	11.13
669	NYSE	USA	Mon, Dec 6, 1993	11.00	11.00	10.88	11.00
668	NYSE	USA	Fri, Dec 3, 1993	11.00	11.00	10.88	10.88
667	NYSE	USA	Thu, Dec 2, 1993	10.88	11.00	10.88	10.88
666	NYSE	USA	Wed, Dec 1, 1993	11.00	11.00	10.88	11.00
665	NYSE	USA	Tue, Nov 30, 1993	10.88	11.00	10.88	11.00
664	NYSE	USA	Mon, Nov 29, 1993	11.00	11.00	10.88	11.00
663	NYSE	USA	Fri, Nov 26, 1993	11.13	11.13	11.00	11.13
662	NYSE	USA	Wed, Nov 24, 1993	11.00	11.13	11.00	11.00
661	NYSE	USA	Tue, Nov 23, 1993	11.13	11.13	11.00	11.00
660	NYSE	USA	Mon, Nov 22, 1993	11.13	11.25	11.00	11.13
659	NYSE	USA	Fri, Nov 19, 1993	11.00	11.13	11.00	11.13
658	NYSE	USA	Thu, Nov 18, 1993	11.13	11.25	11.00	11.13
657	NYSE	USA	Wed, Nov 17, 1993	11.00	11.13	11.00	11.00
656	NYSE	USA	Tue, Nov 16, 1993	11.00	11.13	11.00	11.00
655	NYSE	USA	Mon, Nov 15, 1993	11.13	11.13	11.00	11.13
654	NYSE	USA	Fri, Nov 12, 1993	11.13	11.13	11.00	11.13
653	NYSE	USA	Thu, Nov 11, 1993	11.13	11.13	11.00	11.00
652	NYSE	USA	Wed, Nov 10, 1993	11.00	11.13	11.00	11.13
651	NYSE	USA	Tue, Nov 9, 1993	11.13	11.13	11.00	11.00
650	NYSE	USA	Mon, Nov 8, 1993	11.13	11.13	11.00	11.13
649	NYSE	USA	Fri, Nov 5, 1993	11.13	11.13	11.00	11.00
648	NYSE	USA	Thu, Nov 4, 1993	11.13	11.13	11.00	11.13
647	NYSE	USA	Wed, Nov 3, 1993	11.13	11.13	11.00	11.00
646	NYSE	USA	Tue, Nov 2, 1993	11.13	11.13	11.00	11.00
645	NYSE	USA	Mon, Nov 1, 1993	11.13	11.13	11.00	11.13
644	NYSE	USA	Fri, Oct 29, 1993	11.13	11.13	11.00	11.13
643	NYSE	USA	Thu, Oct 28, 1993	11.13	11.13	11.00	11.13
642	NYSE	USA	Wed, Oct 27, 1993	11.00	11.13	11.00	11.13
641	NYSE	USA	Tue, Oct 26, 1993	11.13	11.13	11.00	11.13
640	NYSE	USA	Mon, Oct 25, 1993	11.00	11.13	11.00	11.13
639	NYSE	USA	Fri, Oct 22, 1993	11.13	11.13	11.00	11.13
638	NYSE	USA	Thu, Oct 21, 1993	11.13	11.13	11.00	11.13
637	NYSE	USA	Wed, Oct 20, 1993	11.13	11.13	11.00	11.13
636	NYSE	USA	Tue, Oct 19, 1993	11.13	11.13	11.00	11.13
635	NYSE	USA	Mon, Oct 18, 1993	11.00	11.13	11.00	11.13
634	NYSE	USA	Fri, Oct 15, 1993	11.13	11.13	11.00	11.00
633	NYSE	USA	Thu, Oct 14, 1993	11.13	11.13	11.00	11.00
632	NYSE	USA	Wed, Oct 13, 1993	11.00	11.13	11.00	11.00
631	NYSE	USA	Tue, Oct 12, 1993	11.13	11.13	11.00	11.00
630	NYSE	USA	Mon, Oct 11, 1993	11.13	11.13	11.00	11.13
629	NYSE	USA	Fri, Oct 8, 1993	11.13	11.13	11.00	11.00
628	NYSE	USA	Thu, Oct 7, 1993	11.13	11.13	11.00	11.13
627	NYSE	USA	Wed, Oct 6, 1993	11.00	11.13	11.00	11.00
626	NYSE	USA	Tue, Oct 5, 1993	11.13	11.13	11.00	11.13
625	NYSE	USA	Mon, Oct 4, 1993	11.13	11.13	11.00	11.13
624	NYSE	USA	Fri, Oct 1, 1993	11.00	11.13	11.00	11.13
623	NYSE	USA	Thu, Sep 30, 1993	11.25	11.25	11.00	11.00
622	NYSE	USA	Wed, Sep 29, 1993	11.13	11.25	11.13	11.25
621	NYSE	USA	Tue, Sep 28, 1993	11.25	11.38	11.13	11.13
620	NYSE	USA	Mon, Sep 27, 1993	11.25	11.25	11.13	11.13
619	NYSE	USA	Fri, Sep 24, 1993	11.25	11.25	11.13	11.25
618	NYSE	USA	Thu, Sep 23, 1993	11.13	11.25	11.13	11.25
617	NYSE	USA	Wed, Sep 22, 1993	11.13	11.13	11.00	11.13
616	NYSE	USA	Tue, Sep 21, 1993	11.13	11.25	11.00	11.13
615	NYSE	USA	Mon, Sep 20, 1993	11.13	11.25	11.13	11.13
614	NYSE	USA	Fri, Sep 17, 1993	11.13	11.25	11.13	11.25
613	NYSE	USA	Thu, Sep 16, 1993	11.13	11.13	11.00	11.13
612	NYSE	USA	Wed, Sep 15, 1993	11.13	11.13	11.00	11.00
611	NYSE	USA	Tue, Sep 14, 1993	11.13	11.13	11.00	11.13
610	NYSE	USA	Mon, Sep 13, 1993	11.13	11.13	11.00	11.13
609	NYSE	USA	Fri, Sep 10, 1993	11.00	11.13	11.00	11.13
608	NYSE	USA	Thu, Sep 9, 1993	11.25	11.25	11.00	11.13
607	NYSE	USA	Wed, Sep 8, 1993	11.13	11.38	11.13	11.25
606	NYSE	USA	Tue, Sep 7, 1993	11.13	11.25	11.13	11.13
605	NYSE	USA	Fri, Sep 3, 1993	11.25	11.25	11.13	11.25
604	NYSE	USA	Thu, Sep 2, 1993	11.13	11.25	11.13	11.13
603	NYSE	USA	Wed, Sep 1, 1993	11.13	11.25	11.13	11.13
602	NYSE	USA	Tue, Aug 31, 1993	11.00	11.13	11.00	11.13
601	NYSE	USA	Mon, Aug 30, 1993	11.00	11.13	11.00	11.13
600	NYSE	USA	Fri, Aug 27, 1993	11.13	11.25	11.13	11.25
599	NYSE	USA	Thu, Aug 26, 1993	11.00	11.25	11.00	11.13
598	NYSE	USA	Wed, Aug 25, 1993	11.13	11.13	11.00	11.13
597	NYSE	USA	Tue, Aug 24, 1993	11.00	11.13	11.00	11.00
596	NYSE	USA	Mon, Aug 23, 1993	11.00	11.13	11.00	11.00
595	NYSE	USA	Fri, Aug 20, 1993	10.88	11.13	10.88	11.13
594	NYSE	USA	Thu, Aug 19, 1993	11.13	11.13	10.88	11.00
593	NYSE	USA	Wed, Aug 18, 1993	11.00	11.13	11.00	11.13
592	NYSE	USA	Tue, Aug 17, 1993	11.13	11.13	11.00	11.00
591	NYSE	USA	Mon, Aug 16, 1993	11.00	11.13	10.88	11.00
590	NYSE	USA	Fri, Aug 13, 1993	11.00	11.13	10.88	11.00
589	NYSE	USA	Thu, Aug 12, 1993	11.00	11.00	10.88	10.88
588	NYSE	USA	Wed, Aug 11, 1993	11.00	11.00	10.88	11.00
587	NYSE	USA	Tue, Aug 10, 1993	10.88	11.00	10.88	10.88
586	NYSE	USA	Mon, Aug 9, 1993	11.00	11.00	10.88	11.00
585	NYSE	USA	Fri, Aug 6, 1993	10.88	11.00	10.88	10.88
584	NYSE	USA	Thu, Aug 5, 1993	10.88	11.00	10.88	10.88
583	NYSE	USA	Wed, Aug 4, 1993	11.00	11.00	10.88	11.00
582	NYSE	USA	Tue, Aug 3, 1993	10.88	11.00	10.88	11.00
581	NYSE	USA	Mon, Aug 2, 1993	11.00	11.00	10.88	10.88
580	NYSE	USA	Fri, Jul 30, 1993	11.13	11.13	10.88	11.00
579	NYSE	USA	Thu, Jul 29, 1993	10.88	11.13	10.88	11.13
578	NYSE	USA	Wed, Jul 28, 1993	10.88	11.00	10.88	10.88
577	NYSE	USA	Tue, Jul 27, 1993	10.88	11.00	10.88	11.00
576	NYSE	USA	Mon, Jul 26, 1993	11.00	11.13	10.88	10.88
575	NYSE	USA	Fri, Jul 23, 1993	11.00	11.13	10.88	11.13
574	NYSE	USA	Thu, Jul 22, 1993	11.13	11.13	11.00	11.13
573	NYSE	USA	Wed, Jul 21, 1993	11.00	11.13	11.00	11.13
572	NYSE	USA	Tue, Jul 20, 1993	11.13	11.25	11.00	11.13
571	NYSE	USA	Mon, Jul 19, 1993	11.25	11.25	11.13	11.25
570	NYSE	USA	Fri, Jul 16, 1993	11.13	11.25	11.00	11.25
569	NYSE	USA	Thu, Jul 15, 1993	11.13	11.25	11.13	11.25
568	NYSE	USA	Wed, Jul 14, 1993	11.13	11.13	11.00	11.13
567	NYSE	USA	Tue, Jul 13, 1993	11.00	11.13	11.00	11.13
566	NYSE	USA	Mon, Jul 12, 1993	11.13	11.13	11.00	11.00
565	NYSE	USA	Fri, Jul 9, 1993	11.00	11.13	11.00	11.13
564	NYSE	USA	Thu, Jul 8, 1993	11.13	11.13	11.00	11.13
563	NYSE	USA	Wed, Jul 7, 1993	11.00	11.13	10.88	11.13
562	NYSE	USA	Tue, Jul 6, 1993	10.88	11.00	10.88	11.00
561	NYSE	USA	Fri, Jul 2, 1993	11.00	11.00	10.88	10.88
560	NYSE	USA	Thu, Jul 1, 1993	11.00	11.00	10.88	11.00
559	NYSE	USA	Wed, Jun 30, 1993	11.00	11.13	10.88	10.88
558	NYSE	USA	Tue, Jun 29, 1993	11.00	11.13	11.00	11.00
557	NYSE	USA	Mon, Jun 28, 1993	11.00	11.00	10.88	11.00
556	NYSE	USA	Fri, Jun 25, 1993	10.88	11.00	10.88	10.88
555	NYSE	USA	Thu, Jun 24, 1993	10.88	11.00	10.88	10.88
554	NYSE	USA	Wed, Jun 23, 1993	11.00	11.00	10.88	11.00
553	NYSE	USA	Tue, Jun 22, 1993	10.88	11.00	10.88	11.00
552	NYSE	USA	Mon, Jun 21, 1993	11.00	11.00	10.88	11.00
551	NYSE	USA	Fri, Jun 18, 1993	11.00	11.00	10.88	10.88
550	NYSE	USA	Thu, Jun 17, 1993	11.00	11.00	10.88	10.88
549	NYSE	USA	Wed, Jun 16, 1993	10.88	11.00	10.75	11.00
548	NYSE	USA	Tue, Jun 15, 1993	10.88	11.00	10.88	11.00
547	NYSE	USA	Mon, Jun 14, 1993	10.88	11.00	10.88	10.88
546	NYSE	USA	Fri, Jun 11, 1993	11.00	11.00	10.88	10.88
545	NYSE	USA	Thu, Jun 10, 1993	10.88	11.00	10.88	11.00
544	NYSE	USA	Wed, Jun 9, 1993	11.00	11.00	10.88	11.00
543	NYSE	USA	Tue, Jun 8, 1993	11.00	11.00	10.88	10.88
542	NYSE	USA	Mon, Jun 7, 1993	11.00	11.00	10.88	10.88
541	NYSE	USA	Fri, Jun 4, 1993	11.00	11.00	10.88	11.00
540	NYSE	USA	Thu, Jun 3, 1993	10.88	11.00	10.88	11.00
539	NYSE	USA	Wed, Jun 2, 1993	11.00	11.13	10.88	11.00
538	NYSE	USA	Tue, Jun 1, 1993	11.00	11.13	11.00	11.00
537	NYSE	USA	Fri, May 28, 1993	11.13	11.13	11.00	11.00
536	NYSE	USA	Thu, May 27, 1993	11.25	11.38	11.13	11.38
535	NYSE	USA	Wed, May 26, 1993	11.25	11.25	11.13	11.13
534	NYSE	USA	Tue, May 25, 1993	11.13	11.25	11.00	11.25
533	NYSE	USA	Mon, May 24, 1993	11.00	11.13	11.00	11.13
532	NYSE	USA	Fri, May 21, 1993	11.13	11.13	11.00	11.13
531	NYSE	USA	Thu, May 20, 1993	11.13	11.13	11.00	11.00
530	NYSE	USA	Wed, May 19, 1993	11.00	11.13	10.88	11.00
529	NYSE	USA	Tue, May 18, 1993	11.00	11.00	10.88	11.00
528	NYSE	USA	Mon, May 17, 1993	11.00	11.13	10.88	11.00
527	NYSE	USA	Fri, May 14, 1993	11.13	11.13	11.00	11.13
526	NYSE	USA	Thu, May 13, 1993	11.00	11.13	11.00	11.13
525	NYSE	USA	Wed, May 12, 1993	11.00	11.13	11.00	11.13
524	NYSE	USA	Tue, May 11, 1993	11.13	11.13	11.00	11.13
523	NYSE	USA	Mon, May 10, 1993	10.88	11.13	10.88	11.13
522	NYSE	USA	Fri, May 7, 1993	10.88	11.00	10.88	10.88
521	NYSE	USA	Thu, May 6, 1993	11.00	11.00	10.88	11.00
520	NYSE	USA	Wed, May 5, 1993	10.88	11.00	10.88	10.88
519	NYSE	USA	Tue, May 4, 1993	10.75	10.88	10.75	10.88
518	NYSE	USA	Mon, May 3, 1993	10.75	10.88	10.75	10.75
517	NYSE	USA	Fri, Apr 30, 1993	10.88	11.00	10.75	10.75
516	NYSE	USA	Thu, Apr 29, 1993	10.88	11.00	10.75	11.00
515	NYSE	USA	Wed, Apr 28, 1993	11.00	11.00	10.88	11.00
514	NYSE	USA	Tue, Apr 27, 1993	11.00	11.13	10.88	10.88
513	NYSE	USA	Mon, Apr 26, 1993	11.00	11.25	11.00	11.13
512	NYSE	USA	Fri, Apr 23, 1993	11.13	11.13	11.00	11.13
511	NYSE	USA	Thu, Apr 22, 1993	11.13	11.13	11.00	11.13
510	NYSE	USA	Wed, Apr 21, 1993	11.00	11.13	11.00	11.13
509	NYSE	USA	Tue, Apr 20, 1993	11.00	11.13	11.00	11.13
508	NYSE	USA	Mon, Apr 19, 1993	11.00	11.13	11.00	11.00
507	NYSE	USA	Fri, Apr 16, 1993	11.13	11.13	11.00	11.13
506	NYSE	USA	Thu, Apr 15, 1993	11.13	11.13	11.00	11.13
505	NYSE	USA	Wed, Apr 14, 1993	11.00	11.13	10.88	11.00
504	NYSE	USA	Tue, Apr 13, 1993	10.88	11.00	10.88	10.88
503	NYSE	USA	Mon, Apr 12, 1993	10.75	10.88	10.75	10.75
502	NYSE	USA	Thu, Apr 8, 1993	10.88	10.88	10.75	10.75
501	NYSE	USA	Wed, Apr 7, 1993	10.63	10.88	10.63	10.88
500	NYSE	USA	Tue, Apr 6, 1993	10.63	10.88	10.63	10.75
499	NYSE	USA	Mon, Apr 5, 1993	10.75	10.75	10.63	10.75
498	NYSE	USA	Fri, Apr 2, 1993	10.75	10.75	10.63	10.63
497	NYSE	USA	Thu, Apr 1, 1993	10.88	10.88	10.75	10.88
496	NYSE	USA	Wed, Mar 31, 1993	10.75	10.88	10.75	10.88
495	NYSE	USA	Tue, Mar 30, 1993	10.75	10.88	10.75	10.88
494	NYSE	USA	Mon, Mar 29, 1993	10.75	10.88	10.75	10.88
493	NYSE	USA	Fri, Mar 26, 1993	10.75	10.88	10.75	10.75
492	NYSE	USA	Thu, Mar 25, 1993	10.75	10.88	10.75	10.88
491	NYSE	USA	Wed, Mar 24, 1993	10.88	10.88	10.75	10.75
490	NYSE	USA	Tue, Mar 23, 1993	10.75	10.88	10.75	10.75
489	NYSE	USA	Mon, Mar 22, 1993	11.00	11.00	10.75	10.88
488	NYSE	USA	Fri, Mar 19, 1993	10.88	11.00	10.88	11.00
487	NYSE	USA	Thu, Mar 18, 1993	10.75	11.00	10.75	11.00
486	NYSE	USA	Wed, Mar 17, 1993	10.88	10.88	10.75	10.88
485	NYSE	USA	Tue, Mar 16, 1993	10.63	10.88	10.63	10.88
484	NYSE	USA	Mon, Mar 15, 1993	10.75	10.75	10.63	10.75
483	NYSE	USA	Fri, Mar 12, 1993	10.75	10.75	10.63	10.75
482	NYSE	USA	Thu, Mar 11, 1993	10.75	10.88	10.75	10.88
481	NYSE	USA	Wed, Mar 10, 1993	11.00	11.00	10.75	10.75
480	NYSE	USA	Tue, Mar 9, 1993	11.00	11.00	10.88	10.88
479	NYSE	USA	Mon, Mar 8, 1993	10.88	11.00	10.75	11.00
478	NYSE	USA	Fri, Mar 5, 1993	10.75	10.88	10.75	10.75
477	NYSE	USA	Thu, Mar 4, 1993	11.00	11.00	10.75	10.75
476	NYSE	USA	Wed, Mar 3, 1993	10.88	10.88	10.75	10.88
475	NYSE	USA	Tue, Mar 2, 1993	10.88	10.88	10.75	10.88
474	NYSE	USA	Mon, Mar 1, 1993	10.88	11.00	10.75	10.75
473	NYSE	USA	Fri, Feb 26, 1993	11.00	11.13	10.88	11.13
472	NYSE	USA	Thu, Feb 25, 1993	11.00	11.00	10.88	11.00
471	NYSE	USA	Wed, Feb 24, 1993	10.88	11.00	10.88	10.88
470	NYSE	USA	Tue, Feb 23, 1993	10.88	11.00	10.88	10.88
469	NYSE	USA	Mon, Feb 22, 1993	10.88	11.00	10.88	11.00
468	NYSE	USA	Fri, Feb 19, 1993	10.88	11.00	10.75	11.00
467	NYSE	USA	Thu, Feb 18, 1993	10.88	10.88	10.75	10.75
466	NYSE	USA	Wed, Feb 17, 1993	10.88	10.88	10.75	10.75
465	NYSE	USA	Tue, Feb 16, 1993	11.13	11.13	10.88	10.88
464	NYSE	USA	Fri, Feb 12, 1993	11.00	11.13	11.00	11.00
463	NYSE	USA	Thu, Feb 11, 1993	11.13	11.13	11.00	11.00
462	NYSE	USA	Wed, Feb 10, 1993	11.13	11.13	11.00	11.13
461	NYSE	USA	Tue, Feb 9, 1993	11.00	11.13	11.00	11.13
460	NYSE	USA	Mon, Feb 8, 1993	11.00	11.13	11.00	11.13
459	NYSE	USA	Fri, Feb 5, 1993	11.13	11.25	11.00	11.00
458	NYSE	USA	Thu, Feb 4, 1993	11.00	11.13	11.00	11.13
457	NYSE	USA	Wed, Feb 3, 1993	11.00	11.13	11.00	11.00
456	NYSE	USA	Tue, Feb 2, 1993	11.00	11.00	10.88	11.00
455	NYSE	USA	Mon, Feb 1, 1993	11.00	11.00	10.88	11.00
454	NYSE	USA	Fri, Jan 29, 1993	10.88	11.00	10.88	11.00
453	NYSE	USA	Thu, Jan 28, 1993	11.00	11.00	10.88	11.00
452	NYSE	USA	Wed, Jan 27, 1993	10.88	11.00	10.88	11.00
451	NYSE	USA	Tue, Jan 26, 1993	11.00	11.00	10.88	10.88
450	NYSE	USA	Mon, Jan 25, 1993	10.88	11.00	10.88	11.00
449	NYSE	USA	Fri, Jan 22, 1993	10.75	11.00	10.75	10.75
448	NYSE	USA	Thu, Jan 21, 1993	10.75	10.88	10.75	10.75
447	NYSE	USA	Wed, Jan 20, 1993	10.75	10.88	10.75	10.75
446	NYSE	USA	Tue, Jan 19, 1993	10.88	10.88	10.75	10.75
445	NYSE	USA	Mon, Jan 18, 1993	10.88	11.00	10.75	10.88
444	NYSE	USA	Fri, Jan 15, 1993	11.00	11.00	10.88	11.00
443	NYSE	USA	Thu, Jan 14, 1993	11.00	11.00	10.75	11.00
442	NYSE	USA	Wed, Jan 13, 1993	11.00	11.00	10.88	11.00
441	NYSE	USA	Tue, Jan 12, 1993	11.00	11.00	10.88	11.00
440	NYSE	USA	Mon, Jan 11, 1993	10.88	11.00	10.88	10.88
439	NYSE	USA	Fri, Jan 8, 1993	11.00	11.13	10.75	11.00
438	NYSE	USA	Thu, Jan 7, 1993	11.00	11.13	11.00	11.13
437	NYSE	USA	Wed, Jan 6, 1993	11.13	11.25	11.00	11.00
436	NYSE	USA	Tue, Jan 5, 1993	11.13	11.25	11.13	11.25
435	NYSE	USA	Mon, Jan 4, 1993	11.13	11.25	11.13	11.13
434	NYSE	USA	Thu, Dec 31, 1992	11.13	11.25	11.13	11.13
433	NYSE	USA	Wed, Dec 30, 1992	11.13	11.25	11.13	11.25
432	NYSE	USA	Tue, Dec 29, 1992	11.25	11.25	11.13	11.13
431	NYSE	USA	Mon, Dec 28, 1992	11.13	11.25	11.13	11.13
430	NYSE	USA	Thu, Dec 24, 1992	11.25	11.25	11.13	11.13
429	NYSE	USA	Wed, Dec 23, 1992	11.00	11.25	11.00	11.25
428	NYSE	USA	Tue, Dec 22, 1992	11.13	11.13	11.00	11.00
427	NYSE	USA	Mon, Dec 21, 1992	11.13	11.13	11.00	11.13
426	NYSE	USA	Fri, Dec 18, 1992	11.13	11.13	11.00	11.13
425	NYSE	USA	Thu, Dec 17, 1992	11.00	11.13	11.00	11.00
424	NYSE	USA	Wed, Dec 16, 1992	11.00	11.13	11.00	11.00
423	NYSE	USA	Tue, Dec 15, 1992	11.00	11.13	11.00	11.13
422	NYSE	USA	Mon, Dec 14, 1992	11.00	11.13	11.00	11.00
421	NYSE	USA	Fri, Dec 11, 1992	11.00	11.13	10.88	11.13
420	NYSE	USA	Thu, Dec 10, 1992	11.13	11.13	10.88	11.00
419	NYSE	USA	Wed, Dec 9, 1992	10.88	11.00	10.88	11.00
418	NYSE	USA	Tue, Dec 8, 1992	10.88	11.13	10.88	11.00
417	NYSE	USA	Mon, Dec 7, 1992	11.00	11.00	10.88	11.00
416	NYSE	USA	Fri, Dec 4, 1992	11.00	11.00	10.88	10.88
415	NYSE	USA	Thu, Dec 3, 1992	11.00	11.13	10.88	11.00
414	NYSE	USA	Wed, Dec 2, 1992	11.00	11.00	10.88	10.88
413	NYSE	USA	Tue, Dec 1, 1992	11.00	11.13	10.88	10.88
412	NYSE	USA	Mon, Nov 30, 1992	11.00	11.00	10.88	11.00
411	NYSE	USA	Fri, Nov 27, 1992	11.13	11.25	11.13	11.25
410	NYSE	USA	Wed, Nov 25, 1992	11.00	11.13	10.88	11.13
409	NYSE	USA	Tue, Nov 24, 1992	11.00	11.00	10.88	11.00
408	NYSE	USA	Mon, Nov 23, 1992	10.88	11.00	10.88	11.00
407	NYSE	USA	Fri, Nov 20, 1992	10.88	11.00	10.88	10.88
406	NYSE	USA	Thu, Nov 19, 1992	10.88	11.00	10.88	11.00
405	NYSE	USA	Wed, Nov 18, 1992	10.88	10.88	10.75	10.75
404	NYSE	USA	Tue, Nov 17, 1992	10.88	10.88	10.75	10.88
403	NYSE	USA	Mon, Nov 16, 1992	10.88	10.88	10.75	10.75
402	NYSE	USA	Fri, Nov 13, 1992	10.75	10.88	10.75	10.75
401	NYSE	USA	Thu, Nov 12, 1992	10.75	10.88	10.63	10.88
400	NYSE	USA	Wed, Nov 11, 1992	10.75	10.75	10.63	10.75
399	NYSE	USA	Tue, Nov 10, 1992	10.75	10.75	10.63	10.75
398	NYSE	USA	Mon, Nov 9, 1992	10.75	10.75	10.63	10.75
397	NYSE	USA	Fri, Nov 6, 1992	10.50	10.75	10.50	10.50
396	NYSE	USA	Thu, Nov 5, 1992	10.50	10.63	10.38	10.63
395	NYSE	USA	Wed, Nov 4, 1992	10.38	10.50	10.38	10.50
394	NYSE	USA	Tue, Nov 3, 1992	10.50	10.50	10.38	10.38
393	NYSE	USA	Mon, Nov 2, 1992	10.50	10.50	10.38	10.50
392	NYSE	USA	Fri, Oct 30, 1992	10.50	10.50	10.38	10.50
391	NYSE	USA	Thu, Oct 29, 1992	10.50	10.50	10.38	10.50
390	NYSE	USA	Wed, Oct 28, 1992	10.38	10.63	10.38	10.50
389	NYSE	USA	Tue, Oct 27, 1992	10.38	10.50	10.38	10.50
388	NYSE	USA	Mon, Oct 26, 1992	10.25	10.50	10.25	10.50
387	NYSE	USA	Fri, Oct 23, 1992	10.38	10.38	10.25	10.25
386	NYSE	USA	Thu, Oct 22, 1992	10.38	10.50	10.38	10.38
385	NYSE	USA	Wed, Oct 21, 1992	10.50	10.50	10.38	10.38
384	NYSE	USA	Tue, Oct 20, 1992	10.38	10.50	10.38	10.50
383	NYSE	USA	Mon, Oct 19, 1992	10.25	10.38	10.25	10.25
382	NYSE	USA	Fri, Oct 16, 1992	10.38	10.38	10.25	10.38
381	NYSE	USA	Thu, Oct 15, 1992	10.25	10.38	10.25	10.25
380	NYSE	USA	Wed, Oct 14, 1992	10.25	10.38	10.25	10.38
379	NYSE	USA	Tue, Oct 13, 1992	10.13	10.38	10.00	10.25
378	NYSE	USA	Mon, Oct 12, 1992	10.00	10.13	10.00	10.13
377	NYSE	USA	Fri, Oct 9, 1992	10.00	10.00	9.88	10.00
376	NYSE	USA	Thu, Oct 8, 1992	10.00	10.00	9.88	10.00
375	NYSE	USA	Wed, Oct 7, 1992	10.00	10.13	9.88	9.88
374	NYSE	USA	Tue, Oct 6, 1992	10.00	10.13	9.88	10.00
373	NYSE	USA	Mon, Oct 5, 1992	10.13	10.13	9.63	10.00
372	NYSE	USA	Fri, Oct 2, 1992	10.25	10.38	10.13	10.13
371	NYSE	USA	Thu, Oct 1, 1992	10.38	10.38	10.25	10.38
370	NYSE	USA	Wed, Sep 30, 1992	10.25	10.38	10.25	10.25
369	NYSE	USA	Tue, Sep 29, 1992	10.38	10.38	10.25	10.38
368	NYSE	USA	Mon, Sep 28, 1992	10.25	10.38	10.25	10.38
367	NYSE	USA	Fri, Sep 25, 1992	10.38	10.38	10.25	10.38
366	NYSE	USA	Thu, Sep 24, 1992	10.25	10.38	10.25	10.38
365	NYSE	USA	Wed, Sep 23, 1992	10.25	10.38	10.25	10.38
364	NYSE	USA	Tue, Sep 22, 1992	10.38	10.50	10.25	10.25
363	NYSE	USA	Mon, Sep 21, 1992	10.50	10.63	10.38	10.50
362	NYSE	USA	Fri, Sep 18, 1992	10.63	10.63	10.38	10.50
361	NYSE	USA	Thu, Sep 17, 1992	10.75	10.88	10.63	10.63
360	NYSE	USA	Wed, Sep 16, 1992	10.88	10.88	10.75	10.75
359	NYSE	USA	Tue, Sep 15, 1992	10.88	11.00	10.75	10.75
358	NYSE	USA	Mon, Sep 14, 1992	10.88	11.00	10.88	10.88
357	NYSE	USA	Fri, Sep 11, 1992	11.00	11.00	10.75	10.75
356	NYSE	USA	Thu, Sep 10, 1992	10.88	11.00	10.75	10.88
355	NYSE	USA	Wed, Sep 9, 1992	10.88	10.88	10.75	10.88
354	NYSE	USA	Tue, Sep 8, 1992	10.75	10.88	10.75	10.88
353	NYSE	USA	Fri, Sep 4, 1992	10.88	10.88	10.75	10.88
352	NYSE	USA	Thu, Sep 3, 1992	10.88	10.88	10.75	10.88
351	NYSE	USA	Wed, Sep 2, 1992	10.75	10.88	10.75	10.75
350	NYSE	USA	Tue, Sep 1, 1992	10.75	10.88	10.63	10.88
349	NYSE	USA	Mon, Aug 31, 1992	10.50	10.75	10.50	10.63
348	NYSE	USA	Fri, Aug 28, 1992	10.75	10.88	10.75	10.88
347	NYSE	USA	Thu, Aug 27, 1992	10.88	10.88	10.75	10.88
346	NYSE	USA	Wed, Aug 26, 1992	10.75	10.88	10.63	10.75
345	NYSE	USA	Tue, Aug 25, 1992	10.75	10.88	10.63	10.63
344	NYSE	USA	Mon, Aug 24, 1992	10.88	11.00	10.75	10.88
343	NYSE	USA	Fri, Aug 21, 1992	11.00	11.00	10.88	10.88
342	NYSE	USA	Thu, Aug 20, 1992	10.88	11.00	10.75	11.00
341	NYSE	USA	Wed, Aug 19, 1992	10.88	10.88	10.75	10.88
340	NYSE	USA	Tue, Aug 18, 1992	10.88	11.00	10.75	10.88
339	NYSE	USA	Mon, Aug 17, 1992	11.00	11.00	10.75	10.88
338	NYSE	USA	Fri, Aug 14, 1992	11.00	11.00	10.88	11.00
337	NYSE	USA	Thu, Aug 13, 1992	10.88	11.00	10.75	10.88
336	NYSE	USA	Wed, Aug 12, 1992	10.88	11.00	10.75	10.88
335	NYSE	USA	Tue, Aug 11, 1992	11.00	11.00	10.88	11.00
334	NYSE	USA	Mon, Aug 10, 1992	10.88	11.00	10.88	10.88
333	NYSE	USA	Fri, Aug 7, 1992	11.00	11.00	10.88	10.88
332	NYSE	USA	Thu, Aug 6, 1992	11.13	11.13	10.88	10.88
331	NYSE	USA	Wed, Aug 5, 1992	11.13	11.13	11.00	11.13
330	NYSE	USA	Tue, Aug 4, 1992	11.00	11.13	11.00	11.13
329	NYSE	USA	Mon, Aug 3, 1992	11.00	11.13	11.00	11.13
328	NYSE	USA	Fri, Jul 31, 1992	11.00	11.13	10.88	11.00
327	NYSE	USA	Thu, Jul 30, 1992	10.75	11.00	10.75	11.00
326	NYSE	USA	Wed, Jul 29, 1992	10.75	10.75	10.63	10.75
325	NYSE	USA	Tue, Jul 28, 1992	10.63	10.75	10.50	10.63
324	NYSE	USA	Mon, Jul 27, 1992	10.63	10.63	10.50	10.63
323	NYSE	USA	Fri, Jul 24, 1992	10.63	10.63	10.50	10.63
322	NYSE	USA	Thu, Jul 23, 1992	10.50	10.63	10.50	10.63
321	NYSE	USA	Wed, Jul 22, 1992	10.50	10.63	10.50	10.50
320	NYSE	USA	Tue, Jul 21, 1992	10.50	10.63	10.38	10.63
319	NYSE	USA	Mon, Jul 20, 1992	10.50	10.50	10.38	10.50
318	NYSE	USA	Fri, Jul 17, 1992	10.50	10.50	10.38	10.38
317	NYSE	USA	Thu, Jul 16, 1992	10.38	10.50	10.38	10.50
316	NYSE	USA	Wed, Jul 15, 1992	10.25	10.50	10.25	10.50
315	NYSE	USA	Tue, Jul 14, 1992	10.25	10.25	10.13	10.25
314	NYSE	USA	Mon, Jul 13, 1992	10.25	10.25	10.13	10.13
313	NYSE	USA	Fri, Jul 10, 1992	10.13	10.25	10.13	10.13
312	NYSE	USA	Thu, Jul 9, 1992	10.38	10.38	10.00	10.00
311	NYSE	USA	Wed, Jul 8, 1992	10.38	10.38	10.25	10.38
310	NYSE	USA	Tue, Jul 7, 1992	10.38	10.38	10.25	10.25
309	NYSE	USA	Mon, Jul 6, 1992	10.38	10.38	10.25	10.38
308	NYSE	USA	Thu, Jul 2, 1992	10.38	10.38	10.25	10.38
307	NYSE	USA	Wed, Jul 1, 1992	10.38	10.38	10.25	10.38
306	NYSE	USA	Tue, Jun 30, 1992	10.25	10.75	10.25	10.38
305	NYSE	USA	Mon, Jun 29, 1992	10.13	10.25	10.13	10.25
304	NYSE	USA	Fri, Jun 26, 1992	10.25	10.25	10.13	10.13
303	NYSE	USA	Thu, Jun 25, 1992	10.25	10.25	10.13	10.25
302	NYSE	USA	Wed, Jun 24, 1992	10.25	10.25	10.13	10.13
301	NYSE	USA	Tue, Jun 23, 1992	10.25	10.25	10.13	10.13
300	NYSE	USA	Mon, Jun 22, 1992	10.25	10.25	10.13	10.25
299	NYSE	USA	Fri, Jun 19, 1992	10.50	10.50	10.38	10.50
298	NYSE	USA	Thu, Jun 18, 1992	10.50	10.50	10.25	10.50
297	NYSE	USA	Wed, Jun 17, 1992	10.63	10.75	10.50	10.50
296	NYSE	USA	Tue, Jun 16, 1992	10.63	10.75	10.63	10.75
295	NYSE	USA	Mon, Jun 15, 1992	10.75	10.75	10.63	10.75
294	NYSE	USA	Fri, Jun 12, 1992	10.63	10.75	10.50	10.63
293	NYSE	USA	Thu, Jun 11, 1992	10.63	10.63	10.50	10.50
292	NYSE	USA	Wed, Jun 10, 1992	10.75	10.75	10.63	10.63
291	NYSE	USA	Tue, Jun 9, 1992	10.75	10.75	10.63	10.75
290	NYSE	USA	Mon, Jun 8, 1992	10.75	10.75	10.63	10.75
289	NYSE	USA	Fri, Jun 5, 1992	10.75	10.75	10.63	10.75
288	NYSE	USA	Thu, Jun 4, 1992	10.75	10.75	10.63	10.75
287	NYSE	USA	Wed, Jun 3, 1992	10.75	10.75	10.63	10.75
286	NYSE	USA	Tue, Jun 2, 1992	10.75	10.75	10.63	10.75
285	NYSE	USA	Mon, Jun 1, 1992	10.75	10.75	10.63	10.75
284	NYSE	USA	Fri, May 29, 1992	10.75	10.75	10.50	10.75
283	NYSE	USA	Thu, May 28, 1992	10.63	10.75	10.50	10.75
282	NYSE	USA	Wed, May 27, 1992	10.50	10.63	10.50	10.63
281	NYSE	USA	Tue, May 26, 1992	10.63	10.63	10.50	10.50
280	NYSE	USA	Fri, May 22, 1992	10.50	10.63	10.50	10.63
279	NYSE	USA	Thu, May 21, 1992	10.63	10.63	10.50	10.50
278	NYSE	USA	Wed, May 20, 1992	10.63	10.63	10.50	10.63
277	NYSE	USA	Tue, May 19, 1992	10.63	10.63	10.50	10.63
276	NYSE	USA	Mon, May 18, 1992	10.50	10.63	10.38	10.50
275	NYSE	USA	Fri, May 15, 1992	10.63	10.63	10.38	10.38
274	NYSE	USA	Thu, May 14, 1992	10.50	10.63	10.50	10.63
273	NYSE	USA	Wed, May 13, 1992	10.50	10.63	10.50	10.63
272	NYSE	USA	Tue, May 12, 1992	10.63	10.63	10.50	10.63
271	NYSE	USA	Mon, May 11, 1992	10.63	10.63	10.50	10.63
270	NYSE	USA	Fri, May 8, 1992	10.63	10.63	10.50	10.63
269	NYSE	USA	Thu, May 7, 1992	10.63	10.63	10.50	10.63
268	NYSE	USA	Wed, May 6, 1992	10.50	10.63	10.50	10.63
267	NYSE	USA	Tue, May 5, 1992	10.50	10.50	10.38	10.50
266	NYSE	USA	Mon, May 4, 1992	10.38	10.50	10.38	10.50
265	NYSE	USA	Fri, May 1, 1992	10.38	10.50	10.38	10.50
264	NYSE	USA	Thu, Apr 30, 1992	10.38	10.50	10.38	10.50
263	NYSE	USA	Wed, Apr 29, 1992	10.25	10.50	10.25	10.38
262	NYSE	USA	Tue, Apr 28, 1992	10.38	10.50	10.25	10.25
261	NYSE	USA	Mon, Apr 27, 1992	10.38	10.38	10.25	10.38
260	NYSE	USA	Fri, Apr 24, 1992	10.38	10.38	10.25	10.38
259	NYSE	USA	Thu, Apr 23, 1992	10.38	10.50	10.25	10.25
258	NYSE	USA	Wed, Apr 22, 1992	10.38	10.50	10.38	10.50
257	NYSE	USA	Tue, Apr 21, 1992	10.38	10.50	10.38	10.38
256	NYSE	USA	Mon, Apr 20, 1992	10.50	10.50	10.38	10.50
255	NYSE	USA	Thu, Apr 16, 1992	10.63	10.63	10.50	10.63
254	NYSE	USA	Wed, Apr 15, 1992	10.50	10.63	10.38	10.63
253	NYSE	USA	Tue, Apr 14, 1992	10.25	10.50	10.13	10.50
252	NYSE	USA	Mon, Apr 13, 1992	10.38	10.38	10.13	10.13
251	NYSE	USA	Fri, Apr 10, 1992	10.38	10.38	10.25	10.38
250	NYSE	USA	Thu, Apr 9, 1992	10.38	10.50	10.25	10.38
249	NYSE	USA	Wed, Apr 8, 1992	10.50	10.63	10.38	10.38
248	NYSE	USA	Tue, Apr 7, 1992	10.75	10.75	10.63	10.75
247	NYSE	USA	Mon, Apr 6, 1992	10.75	10.75	10.63	10.75
246	NYSE	USA	Fri, Apr 3, 1992	10.63	10.75	10.63	10.75
245	NYSE	USA	Thu, Apr 2, 1992	10.63	10.75	10.63	10.63
244	NYSE	USA	Wed, Apr 1, 1992	10.63	10.75	10.50	10.63
243	NYSE	USA	Tue, Mar 31, 1992	10.75	10.75	10.50	10.50
242	NYSE	USA	Mon, Mar 30, 1992	10.63	10.75	10.50	10.63
241	NYSE	USA	Fri, Mar 27, 1992	10.50	10.75	10.50	10.63
240	NYSE	USA	Thu, Mar 26, 1992	10.63	10.63	10.50	10.50
239	NYSE	USA	Wed, Mar 25, 1992	10.63	10.63	10.50	10.50
238	NYSE	USA	Tue, Mar 24, 1992	10.75	10.75	10.50	10.50
237	NYSE	USA	Mon, Mar 23, 1992	10.75	10.75	10.63	10.63
236	NYSE	USA	Fri, Mar 20, 1992	10.75	10.75	10.63	10.75
235	NYSE	USA	Thu, Mar 19, 1992	10.75	10.75	10.63	10.75
234	NYSE	USA	Wed, Mar 18, 1992	10.75	10.75	10.63	10.63
233	NYSE	USA	Tue, Mar 17, 1992	10.63	10.75	10.25	10.63
232	NYSE	USA	Mon, Mar 16, 1992	10.63	10.63	10.50	10.63
231	NYSE	USA	Fri, Mar 13, 1992	10.63	10.63	10.50	10.50
230	NYSE	USA	Thu, Mar 12, 1992	10.50	10.63	10.50	10.63
229	NYSE	USA	Wed, Mar 11, 1992	10.75	10.88	10.50	10.50
228	NYSE	USA	Tue, Mar 10, 1992	10.75	10.88	10.75	10.88
227	NYSE	USA	Mon, Mar 9, 1992	10.88	10.88	10.75	10.88
226	NYSE	USA	Fri, Mar 6, 1992	10.88	10.88	10.63	10.88
225	NYSE	USA	Thu, Mar 5, 1992	10.75	10.88	10.75	10.75
224	NYSE	USA	Wed, Mar 4, 1992	10.88	10.88	10.75	10.88
223	NYSE	USA	Tue, Mar 3, 1992	10.75	10.88	10.75	10.88
222	NYSE	USA	Mon, Mar 2, 1992	11.00	11.00	10.63	10.75
221	NYSE	USA	Fri, Feb 28, 1992	10.88	11.00	10.75	11.00
220	NYSE	USA	Thu, Feb 27, 1992	10.88	10.88	10.75	10.75
219	NYSE	USA	Wed, Feb 26, 1992	10.88	10.88	10.75	10.88
218	NYSE	USA	Tue, Feb 25, 1992	10.75	10.88	10.63	10.88
217	NYSE	USA	Mon, Feb 24, 1992	10.75	10.88	10.63	10.75
216	NYSE	USA	Fri, Feb 21, 1992	10.75	10.75	10.63	10.75
215	NYSE	USA	Thu, Feb 20, 1992	10.88	10.88	10.63	10.75
214	NYSE	USA	Wed, Feb 19, 1992	10.88	10.88	10.75	10.75
213	NYSE	USA	Tue, Feb 18, 1992	10.75	10.88	10.75	10.88
212	NYSE	USA	Fri, Feb 14, 1992	10.88	10.88	10.75	10.88
211	NYSE	USA	Thu, Feb 13, 1992	10.88	11.00	10.75	10.88
210	NYSE	USA	Wed, Feb 12, 1992	11.13	11.13	11.00	11.13
209	NYSE	USA	Tue, Feb 11, 1992	11.00	11.13	11.00	11.00
208	NYSE	USA	Mon, Feb 10, 1992	10.88	11.00	10.88	10.88
207	NYSE	USA	Fri, Feb 7, 1992	11.00	11.00	10.63	10.88
206	NYSE	USA	Thu, Feb 6, 1992	11.00	11.00	10.88	11.00
205	NYSE	USA	Wed, Feb 5, 1992	11.00	11.00	10.88	11.00
204	NYSE	USA	Tue, Feb 4, 1992	11.00	11.00	10.88	11.00
203	NYSE	USA	Mon, Feb 3, 1992	10.75	11.00	10.75	10.88
202	NYSE	USA	Fri, Jan 31, 1992	10.88	10.88	10.75	10.75
201	NYSE	USA	Thu, Jan 30, 1992	10.75	10.88	10.75	10.88
200	NYSE	USA	Wed, Jan 29, 1992	11.00	11.00	10.75	10.88
199	NYSE	USA	Tue, Jan 28, 1992	10.88	11.00	10.88	10.88
198	NYSE	USA	Mon, Jan 27, 1992	10.88	11.00	10.88	10.88
197	NYSE	USA	Fri, Jan 24, 1992	10.75	11.13	10.75	11.00
196	NYSE	USA	Thu, Jan 23, 1992	10.75	10.88	10.75	10.88
195	NYSE	USA	Wed, Jan 22, 1992	11.00	11.00	10.75	10.75
194	NYSE	USA	Tue, Jan 21, 1992	11.00	11.13	10.88	11.00
193	NYSE	USA	Mon, Jan 20, 1992	11.00	11.13	11.00	11.00
192	NYSE	USA	Fri, Jan 17, 1992	11.25	11.25	11.00	11.25
191	NYSE	USA	Thu, Jan 16, 1992	11.38	11.50	11.13	11.13
190	NYSE	USA	Wed, Jan 15, 1992	11.13	11.38	11.00	11.38
189	NYSE	USA	Tue, Jan 14, 1992	10.88	11.13	10.88	11.00
188	NYSE	USA	Mon, Jan 13, 1992	10.88	11.00	10.88	11.00
187	NYSE	USA	Fri, Jan 10, 1992	11.00	11.13	10.88	11.00
186	NYSE	USA	Thu, Jan 9, 1992	11.00	11.13	10.88	11.00
185	NYSE	USA	Wed, Jan 8, 1992	10.75	11.13	10.75	10.88
184	NYSE	USA	Tue, Jan 7, 1992	10.88	11.00	10.75	10.88
183	NYSE	USA	Mon, Jan 6, 1992	10.75	10.88	10.63	10.75
182	NYSE	USA	Fri, Jan 3, 1992	10.50	10.75	10.50	10.63
181	NYSE	USA	Thu, Jan 2, 1992	10.63	10.75	10.50	10.63
180	NYSE	USA	Tue, Dec 31, 1991	10.88	11.00	10.63	10.75
179	NYSE	USA	Mon, Dec 30, 1991	10.38	10.88	10.38	10.75
178	NYSE	USA	Fri, Dec 27, 1991	10.38	10.63	10.38	10.50
177	NYSE	USA	Thu, Dec 26, 1991	10.38	10.50	10.38	10.50
176	NYSE	USA	Tue, Dec 24, 1991	10.25	10.38	10.13	10.38
175	NYSE	USA	Mon, Dec 23, 1991	10.13	10.25	10.00	10.25
174	NYSE	USA	Fri, Dec 20, 1991	10.00	10.13	10.00	10.13
173	NYSE	USA	Thu, Dec 19, 1991	10.13	10.13	9.88	10.00
172	NYSE	USA	Wed, Dec 18, 1991	10.00	10.25	10.00	10.13
171	NYSE	USA	Tue, Dec 17, 1991	10.00	10.00	9.88	9.88
170	NYSE	USA	Mon, Dec 16, 1991	9.88	10.00	9.88	10.00
169	NYSE	USA	Fri, Dec 13, 1991	9.88	10.00	9.75	9.75
168	NYSE	USA	Thu, Dec 12, 1991	10.00	10.00	9.75	9.88
167	NYSE	USA	Wed, Dec 11, 1991	9.88	10.00	9.75	9.88
166	NYSE	USA	Tue, Dec 10, 1991	10.00	10.00	9.88	9.88
165	NYSE	USA	Mon, Dec 9, 1991	10.00	10.00	9.88	10.00
164	NYSE	USA	Fri, Dec 6, 1991	10.00	10.00	9.88	10.00
163	NYSE	USA	Thu, Dec 5, 1991	9.88	10.00	9.75	10.00
162	NYSE	USA	Wed, Dec 4, 1991	9.88	9.88	9.75	9.88
161	NYSE	USA	Tue, Dec 3, 1991	9.63	9.88	9.63	9.88
160	NYSE	USA	Mon, Dec 2, 1991	9.63	9.75	9.50	9.63
159	NYSE	USA	Fri, Nov 29, 1991	9.63	9.75	9.50	9.63
158	NYSE	USA	Wed, Nov 27, 1991	9.75	9.75	9.50	9.50
157	NYSE	USA	Tue, Nov 26, 1991	9.88	10.00	9.63	9.75
156	NYSE	USA	Mon, Nov 25, 1991	10.00	10.13	10.00	10.00
155	NYSE	USA	Fri, Nov 22, 1991	10.13	10.25	10.00	10.13
154	NYSE	USA	Thu, Nov 21, 1991	10.00	10.25	9.88	10.25
153	NYSE	USA	Wed, Nov 20, 1991	9.88	10.00	9.88	9.88
152	NYSE	USA	Tue, Nov 19, 1991	10.13	10.13	9.88	10.00
151	NYSE	USA	Mon, Nov 18, 1991	9.88	10.13	9.88	10.13
150	NYSE	USA	Fri, Nov 15, 1991	10.25	10.38	9.88	9.88
149	NYSE	USA	Thu, Nov 14, 1991	10.25	10.25	10.13	10.25
148	NYSE	USA	Wed, Nov 13, 1991	10.13	10.25	10.13	10.25
147	NYSE	USA	Tue, Nov 12, 1991	10.00	10.25	10.00	10.25
146	NYSE	USA	Mon, Nov 11, 1991	10.13	10.13	10.00	10.00
145	NYSE	USA	Fri, Nov 8, 1991	10.00	10.13	10.00	10.13
144	NYSE	USA	Thu, Nov 7, 1991	10.00	10.13	9.88	10.00
143	NYSE	USA	Wed, Nov 6, 1991	10.00	10.00	9.88	9.88
142	NYSE	USA	Tue, Nov 5, 1991	10.00	10.00	9.88	10.00
141	NYSE	USA	Mon, Nov 4, 1991	10.00	10.00	9.88	9.88
140	NYSE	USA	Fri, Nov 1, 1991	9.88	10.00	9.88	9.88
139	NYSE	USA	Thu, Oct 31, 1991	9.88	10.00	9.88	9.88
138	NYSE	USA	Wed, Oct 30, 1991	9.88	10.00	9.75	9.88
137	NYSE	USA	Tue, Oct 29, 1991	9.88	10.00	9.75	9.88
136	NYSE	USA	Mon, Oct 28, 1991	9.88	10.00	9.75	10.00
135	NYSE	USA	Fri, Oct 25, 1991	9.88	9.88	9.75	9.88
134	NYSE	USA	Thu, Oct 24, 1991	9.88	9.88	9.75	9.88
133	NYSE	USA	Wed, Oct 23, 1991	9.75	9.88	9.75	9.88
132	NYSE	USA	Tue, Oct 22, 1991	9.88	9.88	9.13	9.88
131	NYSE	USA	Mon, Oct 21, 1991	10.00	10.00	9.75	9.75
130	NYSE	USA	Fri, Oct 18, 1991	9.88	10.00	9.75	9.88
129	NYSE	USA	Thu, Oct 17, 1991	9.88	10.00	9.75	9.75
128	NYSE	USA	Wed, Oct 16, 1991	9.88	9.88	9.75	9.88
127	NYSE	USA	Tue, Oct 15, 1991	9.88	9.88	9.75	9.75
126	NYSE	USA	Mon, Oct 14, 1991	9.88	9.88	9.75	9.88
125	NYSE	USA	Fri, Oct 11, 1991	9.88	9.88	9.75	9.75
124	NYSE	USA	Thu, Oct 10, 1991	9.75	9.88	9.75	9.88
123	NYSE	USA	Wed, Oct 9, 1991	9.75	9.88	9.75	9.75
122	NYSE	USA	Tue, Oct 8, 1991	9.75	9.88	9.75	9.88
121	NYSE	USA	Mon, Oct 7, 1991	9.88	10.00	9.75	9.88
120	NYSE	USA	Fri, Oct 4, 1991	10.00	10.00	9.88	10.00
119	NYSE	USA	Thu, Oct 3, 1991	10.00	10.00	9.88	9.88
118	NYSE	USA	Wed, Oct 2, 1991	10.00	10.00	9.88	10.00
117	NYSE	USA	Tue, Oct 1, 1991	10.00	10.00	9.88	9.88
116	NYSE	USA	Mon, Sep 30, 1991	10.00	10.00	9.88	10.00
115	NYSE	USA	Fri, Sep 27, 1991	10.00	10.00	9.88	10.00
114	NYSE	USA	Thu, Sep 26, 1991	9.88	10.00	9.75	10.00
113	NYSE	USA	Wed, Sep 25, 1991	9.75	10.00	9.75	9.88
112	NYSE	USA	Tue, Sep 24, 1991	9.63	9.75	9.50	9.75
111	NYSE	USA	Mon, Sep 23, 1991	9.75	9.75	9.50	9.63
110	NYSE	USA	Fri, Sep 20, 1991	9.75	9.75	9.63	9.63
109	NYSE	USA	Thu, Sep 19, 1991	9.75	9.75	9.63	9.75
108	NYSE	USA	Wed, Sep 18, 1991	9.50	9.75	9.50	9.63
107	NYSE	USA	Tue, Sep 17, 1991	9.63	9.63	9.50	9.63
106	NYSE	USA	Mon, Sep 16, 1991	9.63	9.63	9.50	9.63
105	NYSE	USA	Fri, Sep 13, 1991	9.50	9.63	9.38	9.63
104	NYSE	USA	Thu, Sep 12, 1991	9.50	9.63	9.38	9.63
103	NYSE	USA	Wed, Sep 11, 1991	9.38	9.50	9.38	9.50
102	NYSE	USA	Tue, Sep 10, 1991	9.63	9.63	9.38	9.50
101	NYSE	USA	Mon, Sep 9, 1991	9.63	9.63	9.50	9.63
100	NYSE	USA	Fri, Sep 6, 1991	9.63	9.63	9.38	9.50
99	NYSE	USA	Thu, Sep 5, 1991	9.50	9.63	9.38	9.50
98	NYSE	USA	Wed, Sep 4, 1991	9.50	9.50	9.38	9.50
97	NYSE	USA	Tue, Sep 3, 1991	9.38	9.50	9.25	9.50
96	NYSE	USA	Fri, Aug 30, 1991	9.38	9.50	9.25	9.38
95	NYSE	USA	Thu, Aug 29, 1991	9.63	9.75	9.50	9.63
94	NYSE	USA	Wed, Aug 28, 1991	9.63	9.75	9.50	9.75
93	NYSE	USA	Tue, Aug 27, 1991	9.63	9.63	9.00	9.50
92	NYSE	USA	Mon, Aug 26, 1991	9.63	9.63	9.50	9.63
91	NYSE	USA	Fri, Aug 23, 1991	9.50	9.63	9.38	9.63
90	NYSE	USA	Thu, Aug 22, 1991	9.63	9.63	9.38	9.50
89	NYSE	USA	Wed, Aug 21, 1991	9.50	9.63	9.38	9.63
88	NYSE	USA	Tue, Aug 20, 1991	9.38	9.50	9.25	9.38
87	NYSE	USA	Mon, Aug 19, 1991	9.38	9.50	9.25	9.25
86	NYSE	USA	Fri, Aug 16, 1991	9.38	9.50	9.38	9.38
85	NYSE	USA	Thu, Aug 15, 1991	9.50	9.63	9.38	9.38
84	NYSE	USA	Wed, Aug 14, 1991	9.50	9.63	9.38	9.50
83	NYSE	USA	Tue, Aug 13, 1991	9.38	9.50	9.38	9.38
82	NYSE	USA	Mon, Aug 12, 1991	9.50	9.50	9.38	9.38
81	NYSE	USA	Fri, Aug 9, 1991	9.50	9.50	9.38	9.38
80	NYSE	USA	Thu, Aug 8, 1991	9.50	9.63	9.38	9.50
79	NYSE	USA	Wed, Aug 7, 1991	9.50	9.63	9.50	9.63
78	NYSE	USA	Tue, Aug 6, 1991	9.50	9.50	9.38	9.50
77	NYSE	USA	Mon, Aug 5, 1991	9.50	9.50	9.38	9.50
76	NYSE	USA	Fri, Aug 2, 1991	9.50	9.50	9.38	9.50
75	NYSE	USA	Thu, Aug 1, 1991	9.38	9.50	9.38	9.38
74	NYSE	USA	Wed, Jul 31, 1991	9.50	9.50	9.38	9.38
73	NYSE	USA	Tue, Jul 30, 1991	9.38	9.50	9.38	9.50
72	NYSE	USA	Mon, Jul 29, 1991	9.50	9.63	9.38	9.50
71	NYSE	USA	Fri, Jul 26, 1991	9.63	9.63	9.50	9.63
70	NYSE	USA	Thu, Jul 25, 1991	9.63	9.63	9.50	9.50
69	NYSE	USA	Wed, Jul 24, 1991	9.75	9.75	9.50	9.63
68	NYSE	USA	Tue, Jul 23, 1991	9.63	9.75	9.63	9.63
67	NYSE	USA	Mon, Jul 22, 1991	9.75	9.75	9.63	9.75
66	NYSE	USA	Fri, Jul 19, 1991	9.63	9.75	9.63	9.75
65	NYSE	USA	Thu, Jul 18, 1991	9.50	9.75	9.50	9.75
64	NYSE	USA	Wed, Jul 17, 1991	9.50	9.63	9.50	9.63
63	NYSE	USA	Tue, Jul 16, 1991	9.50	9.63	9.50	9.50
62	NYSE	USA	Mon, Jul 15, 1991	9.38	9.63	9.38	9.50
61	NYSE	USA	Fri, Jul 12, 1991	9.38	9.50	9.38	9.38
60	NYSE	USA	Thu, Jul 11, 1991	9.50	9.50	9.38	9.50
59	NYSE	USA	Wed, Jul 10, 1991	9.50	9.50	9.38	9.50
58	NYSE	USA	Tue, Jul 9, 1991	9.50	9.50	9.38	9.38
57	NYSE	USA	Mon, Jul 8, 1991	9.63	9.63	9.38	9.38
56	NYSE	USA	Fri, Jul 5, 1991	9.38	9.63	9.38	9.63
55	NYSE	USA	Wed, Jul 3, 1991	9.63	9.63	9.38	9.50
54	NYSE	USA	Tue, Jul 2, 1991	9.50	9.63	9.50	9.63
53	NYSE	USA	Mon, Jul 1, 1991	9.50	9.63	9.50	9.63
52	NYSE	USA	Fri, Jun 28, 1991	9.38	9.63	9.38	9.38
51	NYSE	USA	Thu, Jun 27, 1991	9.38	9.50	9.38	9.38
50	NYSE	USA	Wed, Jun 26, 1991	9.38	9.50	9.38	9.38
49	NYSE	USA	Tue, Jun 25, 1991	9.38	9.50	9.38	9.50
48	NYSE	USA	Mon, Jun 24, 1991	9.38	9.50	9.38	9.38
47	NYSE	USA	Fri, Jun 21, 1991	9.50	9.50	9.38	9.38
46	NYSE	USA	Thu, Jun 20, 1991	9.38	9.50	9.25	9.38
45	NYSE	USA	Wed, Jun 19, 1991	9.38	9.50	9.25	9.38
44	NYSE	USA	Tue, Jun 18, 1991	9.38	9.63	9.38	9.38
43	NYSE	USA	Mon, Jun 17, 1991	9.50	9.50	9.38	9.50
42	NYSE	USA	Fri, Jun 14, 1991	9.38	9.50	9.25	9.50
41	NYSE	USA	Thu, Jun 13, 1991	9.38	9.38	9.25	9.25
40	NYSE	USA	Wed, Jun 12, 1991	9.50	9.50	9.25	9.38
39	NYSE	USA	Tue, Jun 11, 1991	9.38	9.50	9.38	9.38
38	NYSE	USA	Mon, Jun 10, 1991	9.50	9.50	9.38	9.50
37	NYSE	USA	Fri, Jun 7, 1991	9.38	9.50	9.38	9.50
36	NYSE	USA	Thu, Jun 6, 1991	9.50	9.63	9.38	9.38
35	NYSE	USA	Wed, Jun 5, 1991	9.63	9.63	9.50	9.50
34	NYSE	USA	Tue, Jun 4, 1991	9.75	9.75	9.50	9.50
33	NYSE	USA	Mon, Jun 3, 1991	9.75	9.88	9.63	9.75
32	NYSE	USA	Fri, May 31, 1991	9.88	10.00	9.75	10.00
31	NYSE	USA	Thu, May 30, 1991	9.75	9.88	9.63	9.75
30	NYSE	USA	Wed, May 29, 1991	9.75	9.88	9.63	9.75
29	NYSE	USA	Tue, May 28, 1991	9.63	9.75	9.50	9.63
28	NYSE	USA	Fri, May 24, 1991	9.50	9.63	9.50	9.63
27	NYSE	USA	Thu, May 23, 1991	9.50	9.63	9.50	9.50
26	NYSE	USA	Wed, May 22, 1991	9.38	9.50	9.25	9.38
25	NYSE	USA	Tue, May 21, 1991	9.25	9.38	9.25	9.38
24	NYSE	USA	Mon, May 20, 1991	9.38	9.38	9.25	9.38
23	NYSE	USA	Fri, May 17, 1991	9.25	9.75	9.13	9.38
22	NYSE	USA	Thu, May 16, 1991	9.25	9.38	9.13	9.13
21	NYSE	USA	Wed, May 15, 1991	9.38	9.38	9.13	9.25
20	NYSE	USA	Tue, May 14, 1991	9.38	9.38	9.25	9.38
19	NYSE	USA	Mon, May 13, 1991	9.38	9.50	9.25	9.38
18	NYSE	USA	Fri, May 10, 1991	9.50	9.63	9.38	9.38
17	NYSE	USA	Thu, May 9, 1991	9.38	9.63	9.38	9.50
16	NYSE	USA	Wed, May 8, 1991	9.50	9.50	9.38	9.50
15	NYSE	USA	Tue, May 7, 1991	9.50	9.50	9.38	9.38
14	NYSE	USA	Mon, May 6, 1991	9.38	9.50	9.38	9.50
13	NYSE	USA	Fri, May 3, 1991	9.38	10.00	9.25	9.38
12	NYSE	USA	Thu, May 2, 1991	9.38	9.38	9.25	9.38
11	NYSE	USA	Wed, May 1, 1991	9.25	9.38	9.13	9.38
10	NYSE	USA	Tue, Apr 30, 1991	9.25	9.38	9.25	9.38
9	NYSE	USA	Mon, Apr 29, 1991	9.38	9.50	9.00	9.25
8	NYSE	USA	Fri, Apr 26, 1991	9.38	9.50	9.38	9.38
7	NYSE	USA	Thu, Apr 25, 1991	9.50	9.50	9.38	9.50
6	NYSE	USA	Wed, Apr 24, 1991	9.50	9.50	9.38	9.50
5	NYSE	USA	Tue, Apr 23, 1991	9.38	9.50	9.25	9.38
4	NYSE	USA	Mon, Apr 22, 1991	9.25	9.38	9.25	9.38
3	NYSE	USA	Fri, Apr 19, 1991	9.38	9.50	9.38	9.38
2	NYSE	USA	Thu, Apr 18, 1991	9.50	9.50	9.25	9.50
1	NYSE	USA	Wed, Apr 17, 1991	9.38	9.50	9.38	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Liberty All Star Equity Fund NYSE:USA 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