VALE S.A. American Depositary Shares Each Representing one common share NYSE:VALE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VALE	Mon, Mar 4, 2024	13.50	13.53	13.45	13.47
7999	NYSE	VALE	Fri, Mar 1, 2024	13.41	13.53	13.34	13.49
7998	NYSE	VALE	Thu, Feb 29, 2024	13.45	13.53	13.39	13.41
7997	NYSE	VALE	Wed, Feb 28, 2024	13.49	13.49	13.34	13.37
7996	NYSE	VALE	Tue, Feb 27, 2024	13.45	13.68	13.42	13.62
7995	NYSE	VALE	Mon, Feb 26, 2024	13.26	13.27	13.09	13.17
7994	NYSE	VALE	Fri, Feb 23, 2024	13.75	13.76	13.45	13.47
7993	NYSE	VALE	Thu, Feb 22, 2024	13.58	13.62	13.48	13.51
7992	NYSE	VALE	Wed, Feb 21, 2024	13.41	13.52	13.38	13.43
7991	NYSE	VALE	Tue, Feb 20, 2024	13.44	13.44	13.20	13.37
7990	NYSE	VALE	Fri, Feb 16, 2024	13.37	13.77	13.36	13.63
7989	NYSE	VALE	Thu, Feb 15, 2024	13.17	13.24	13.14	13.23
7988	NYSE	VALE	Wed, Feb 14, 2024	13.27	13.44	13.17	13.25
7987	NYSE	VALE	Tue, Feb 13, 2024	13.31	13.35	13.06	13.16
7986	NYSE	VALE	Mon, Feb 12, 2024	13.29	13.57	13.23	13.43
7985	NYSE	VALE	Fri, Feb 9, 2024	13.26	13.33	13.15	13.26
7984	NYSE	VALE	Thu, Feb 8, 2024	13.44	13.44	13.22	13.27
7983	NYSE	VALE	Wed, Feb 7, 2024	13.43	13.51	13.39	13.49
7982	NYSE	VALE	Tue, Feb 6, 2024	13.35	13.47	13.33	13.41
7981	NYSE	VALE	Mon, Feb 5, 2024	13.20	13.20	13.03	13.14
7980	NYSE	VALE	Fri, Feb 2, 2024	13.48	13.50	13.27	13.29
7979	NYSE	VALE	Thu, Feb 1, 2024	13.64	13.80	13.61	13.72
7978	NYSE	VALE	Wed, Jan 31, 2024	13.79	13.89	13.67	13.69
7977	NYSE	VALE	Tue, Jan 30, 2024	13.84	13.96	13.63	13.89
7976	NYSE	VALE	Mon, Jan 29, 2024	13.97	14.00	13.83	13.99
7975	NYSE	VALE	Fri, Jan 26, 2024	13.94	14.21	13.92	14.17
7974	NYSE	VALE	Thu, Jan 25, 2024	14.18	14.27	13.68	13.85
7973	NYSE	VALE	Wed, Jan 24, 2024	14.40	14.47	14.15	14.17
7972	NYSE	VALE	Tue, Jan 23, 2024	13.92	14.06	13.86	14.03
7971	NYSE	VALE	Mon, Jan 22, 2024	13.55	13.74	13.53	13.62
7970	NYSE	VALE	Fri, Jan 19, 2024	13.93	13.97	13.79	13.80
7969	NYSE	VALE	Thu, Jan 18, 2024	14.12	14.14	14.01	14.04
7968	NYSE	VALE	Wed, Jan 17, 2024	14.11	14.18	13.99	14.06
7967	NYSE	VALE	Tue, Jan 16, 2024	14.50	14.54	14.25	14.31
7966	NYSE	VALE	Fri, Jan 12, 2024	14.95	15.02	14.73	14.77
7965	NYSE	VALE	Thu, Jan 11, 2024	14.89	14.93	14.73	14.88
7964	NYSE	VALE	Wed, Jan 10, 2024	14.76	14.80	14.69	14.77
7963	NYSE	VALE	Tue, Jan 9, 2024	15.03	15.07	14.90	14.93
7962	NYSE	VALE	Mon, Jan 8, 2024	15.12	15.30	15.05	15.27
7961	NYSE	VALE	Fri, Jan 5, 2024	15.26	15.40	15.20	15.30
7960	NYSE	VALE	Thu, Jan 4, 2024	15.44	15.52	15.35	15.43
7959	NYSE	VALE	Wed, Jan 3, 2024	15.44	15.66	15.42	15.62
7958	NYSE	VALE	Tue, Jan 2, 2024	15.88	15.99	15.58	15.71
7957	NYSE	VALE	Fri, Dec 29, 2023	15.81	15.87	15.68	15.86
7956	NYSE	VALE	Thu, Dec 28, 2023	15.94	16.02	15.89	15.89
7955	NYSE	VALE	Wed, Dec 27, 2023	15.96	16.08	15.94	16.01
7954	NYSE	VALE	Tue, Dec 26, 2023	15.97	16.05	15.92	15.93
7953	NYSE	VALE	Fri, Dec 22, 2023	15.92	15.92	15.69	15.74
7952	NYSE	VALE	Thu, Dec 21, 2023	15.64	15.84	15.63	15.77
7951	NYSE	VALE	Wed, Dec 20, 2023	15.40	15.43	15.17	15.18
7950	NYSE	VALE	Tue, Dec 19, 2023	15.36	15.44	15.33	15.36
7949	NYSE	VALE	Mon, Dec 18, 2023	15.04	15.23	15.03	15.20
7948	NYSE	VALE	Fri, Dec 15, 2023	14.99	15.01	14.91	14.96
7947	NYSE	VALE	Thu, Dec 14, 2023	14.98	15.16	14.96	14.97
7946	NYSE	VALE	Wed, Dec 13, 2023	14.66	14.89	14.51	14.84
7945	NYSE	VALE	Tue, Dec 12, 2023	14.80	14.82	14.60	14.65
7944	NYSE	VALE	Mon, Dec 11, 2023	14.60	14.83	14.51	14.78
7943	NYSE	VALE	Fri, Dec 8, 2023	14.68	14.87	14.67	14.68
7942	NYSE	VALE	Thu, Dec 7, 2023	14.85	14.86	14.74	14.83
7941	NYSE	VALE	Wed, Dec 6, 2023	14.98	14.99	14.68	14.69
7940	NYSE	VALE	Tue, Dec 5, 2023	14.72	14.79	14.59	14.72
7939	NYSE	VALE	Mon, Dec 4, 2023	15.11	15.12	14.73	14.80
7938	NYSE	VALE	Fri, Dec 1, 2023	15.12	15.47	15.08	15.37
7937	NYSE	VALE	Thu, Nov 30, 2023	14.99	15.04	14.90	15.00
7936	NYSE	VALE	Wed, Nov 29, 2023	14.96	15.02	14.86	14.94
7935	NYSE	VALE	Tue, Nov 28, 2023	14.81	15.11	14.79	15.09
7934	NYSE	VALE	Mon, Nov 27, 2023	15.07	15.08	14.82	14.89
7933	NYSE	VALE	Fri, Nov 24, 2023	15.11	15.17	15.02	15.06
7932	NYSE	VALE	Wed, Nov 22, 2023	15.50	15.53	15.10	15.21
7931	NYSE	VALE	Tue, Nov 21, 2023	15.87	16.02	15.75	15.40
7930	NYSE	VALE	Mon, Nov 20, 2023	15.51	15.76	15.50	15.65
7929	NYSE	VALE	Fri, Nov 17, 2023	15.15	15.27	15.10	15.14
7928	NYSE	VALE	Thu, Nov 16, 2023	15.10	15.25	15.02	15.20
7927	NYSE	VALE	Wed, Nov 15, 2023	15.24	15.25	15.02	15.07
7926	NYSE	VALE	Tue, Nov 14, 2023	15.00	15.25	14.97	15.16
7925	NYSE	VALE	Mon, Nov 13, 2023	14.54	14.56	14.43	14.47
7924	NYSE	VALE	Fri, Nov 10, 2023	14.46	14.61	14.36	14.59
7923	NYSE	VALE	Thu, Nov 9, 2023	14.40	14.52	14.21	14.25
7922	NYSE	VALE	Wed, Nov 8, 2023	14.41	14.48	14.21	14.24
7921	NYSE	VALE	Tue, Nov 7, 2023	14.59	14.59	14.27	14.31
7920	NYSE	VALE	Mon, Nov 6, 2023	14.63	14.69	14.56	14.61
7919	NYSE	VALE	Fri, Nov 3, 2023	14.52	14.69	14.52	14.53
7918	NYSE	VALE	Thu, Nov 2, 2023	14.39	14.58	14.35	14.49
7917	NYSE	VALE	Wed, Nov 1, 2023	13.88	14.24	13.88	14.19
7916	NYSE	VALE	Tue, Oct 31, 2023	13.43	13.75	13.40	13.71
7915	NYSE	VALE	Mon, Oct 30, 2023	13.79	13.83	13.50	13.52
7914	NYSE	VALE	Fri, Oct 27, 2023	13.20	13.69	13.19	13.49
7913	NYSE	VALE	Thu, Oct 26, 2023	12.76	13.08	12.73	13.03
7912	NYSE	VALE	Wed, Oct 25, 2023	12.95	13.00	12.71	12.72
7911	NYSE	VALE	Tue, Oct 24, 2023	12.68	12.84	12.66	12.84
7910	NYSE	VALE	Mon, Oct 23, 2023	12.39	12.56	12.32	12.44
7909	NYSE	VALE	Fri, Oct 20, 2023	12.42	12.51	12.28	12.41
7908	NYSE	VALE	Thu, Oct 19, 2023	12.86	12.95	12.74	12.76
7907	NYSE	VALE	Wed, Oct 18, 2023	13.27	13.28	12.89	12.90
7906	NYSE	VALE	Tue, Oct 17, 2023	13.15	13.54	13.14	13.46
7905	NYSE	VALE	Mon, Oct 16, 2023	13.29	13.40	13.23	13.35
7904	NYSE	VALE	Fri, Oct 13, 2023	13.20	13.33	13.04	13.09
7903	NYSE	VALE	Thu, Oct 12, 2023	13.40	13.44	13.01	13.10
7902	NYSE	VALE	Wed, Oct 11, 2023	13.27	13.39	13.18	13.37
7901	NYSE	VALE	Tue, Oct 10, 2023	13.13	13.24	13.09	13.20
7900	NYSE	VALE	Mon, Oct 9, 2023	12.79	12.91	12.65	12.86
7899	NYSE	VALE	Fri, Oct 6, 2023	12.71	13.07	12.69	12.98
7898	NYSE	VALE	Thu, Oct 5, 2023	12.72	12.89	12.67	12.78
7897	NYSE	VALE	Wed, Oct 4, 2023	12.86	12.95	12.70	12.76
7896	NYSE	VALE	Tue, Oct 3, 2023	13.03	13.18	12.84	12.88
7895	NYSE	VALE	Mon, Oct 2, 2023	13.33	13.36	13.11	13.22
7894	NYSE	VALE	Fri, Sep 29, 2023	13.43	13.51	13.33	13.40
7893	NYSE	VALE	Thu, Sep 28, 2023	13.06	13.28	13.01	13.23
7892	NYSE	VALE	Wed, Sep 27, 2023	13.17	13.20	12.88	12.99
7891	NYSE	VALE	Tue, Sep 26, 2023	13.22	13.33	13.08	13.10
7890	NYSE	VALE	Mon, Sep 25, 2023	13.46	13.49	13.21	13.40
7889	NYSE	VALE	Fri, Sep 22, 2023	13.88	13.99	13.74	13.75
7888	NYSE	VALE	Thu, Sep 21, 2023	13.79	13.86	13.63	13.65
7887	NYSE	VALE	Wed, Sep 20, 2023	14.22	14.35	14.18	14.20
7886	NYSE	VALE	Tue, Sep 19, 2023	14.19	14.24	13.99	14.12
7885	NYSE	VALE	Mon, Sep 18, 2023	14.37	14.40	14.11	14.11
7884	NYSE	VALE	Fri, Sep 15, 2023	14.59	14.59	14.27	14.32
7883	NYSE	VALE	Thu, Sep 14, 2023	14.16	14.48	14.14	14.40
7882	NYSE	VALE	Wed, Sep 13, 2023	13.64	13.78	13.63	13.70
7881	NYSE	VALE	Tue, Sep 12, 2023	13.65	13.78	13.59	13.60
7880	NYSE	VALE	Mon, Sep 11, 2023	13.74	13.82	13.67	13.69
7879	NYSE	VALE	Fri, Sep 8, 2023	13.31	13.37	13.26	13.31
7878	NYSE	VALE	Thu, Sep 7, 2023	13.42	13.49	13.14	13.18
7877	NYSE	VALE	Wed, Sep 6, 2023	13.84	14.03	13.60	13.62
7876	NYSE	VALE	Tue, Sep 5, 2023	13.92	13.98	13.82	13.88
7875	NYSE	VALE	Fri, Sep 1, 2023	13.73	14.00	13.66	13.99
7874	NYSE	VALE	Thu, Aug 31, 2023	13.36	13.42	13.15	13.17
7873	NYSE	VALE	Wed, Aug 30, 2023	13.43	13.46	13.25	13.33
7872	NYSE	VALE	Tue, Aug 29, 2023	12.99	13.38	12.93	13.33
7871	NYSE	VALE	Mon, Aug 28, 2023	12.81	12.95	12.76	12.92
7870	NYSE	VALE	Fri, Aug 25, 2023	12.77	12.83	12.65	12.74
7869	NYSE	VALE	Thu, Aug 24, 2023	12.71	12.83	12.63	12.73
7868	NYSE	VALE	Wed, Aug 23, 2023	12.81	13.05	12.79	12.97
7867	NYSE	VALE	Tue, Aug 22, 2023	12.58	12.72	12.50	12.69
7866	NYSE	VALE	Mon, Aug 21, 2023	12.26	12.38	12.22	12.30
7865	NYSE	VALE	Fri, Aug 18, 2023	12.34	12.43	12.26	12.31
7864	NYSE	VALE	Thu, Aug 17, 2023	12.55	12.61	12.35	12.39
7863	NYSE	VALE	Wed, Aug 16, 2023	12.24	12.43	12.22	12.28
7862	NYSE	VALE	Tue, Aug 15, 2023	12.37	12.39	12.24	12.27
7861	NYSE	VALE	Mon, Aug 14, 2023	12.65	12.65	12.45	12.47
7860	NYSE	VALE	Fri, Aug 11, 2023	13.46	13.51	13.29	12.91
7859	NYSE	VALE	Thu, Aug 10, 2023	13.72	13.79	13.49	13.50
7858	NYSE	VALE	Wed, Aug 9, 2023	13.79	13.85	13.57	13.60
7857	NYSE	VALE	Tue, Aug 8, 2023	13.50	13.90	13.42	13.75
7856	NYSE	VALE	Mon, Aug 7, 2023	13.73	13.90	13.60	13.87
7855	NYSE	VALE	Fri, Aug 4, 2023	13.91	14.07	13.81	13.83
7854	NYSE	VALE	Thu, Aug 3, 2023	13.73	13.89	13.62	13.80
7853	NYSE	VALE	Wed, Aug 2, 2023	14.04	14.06	13.87	13.90
7852	NYSE	VALE	Tue, Aug 1, 2023	14.32	14.38	14.14	14.15
7851	NYSE	VALE	Mon, Jul 31, 2023	14.39	14.66	14.38	14.63
7850	NYSE	VALE	Fri, Jul 28, 2023	14.52	14.62	14.24	14.24
7849	NYSE	VALE	Thu, Jul 27, 2023	14.94	15.00	14.77	14.79
7848	NYSE	VALE	Wed, Jul 26, 2023	15.04	15.26	14.92	15.10
7847	NYSE	VALE	Tue, Jul 25, 2023	15.20	15.31	15.09	15.17
7846	NYSE	VALE	Mon, Jul 24, 2023	14.22	14.83	14.21	14.71
7845	NYSE	VALE	Fri, Jul 21, 2023	14.13	14.26	14.05	14.19
7844	NYSE	VALE	Thu, Jul 20, 2023	14.22	14.29	14.04	14.05
7843	NYSE	VALE	Wed, Jul 19, 2023	14.00	14.13	13.94	14.05
7842	NYSE	VALE	Tue, Jul 18, 2023	14.02	14.19	13.95	14.03
7841	NYSE	VALE	Mon, Jul 17, 2023	14.04	14.13	13.83	14.07
7840	NYSE	VALE	Fri, Jul 14, 2023	14.35	14.41	14.20	14.29
7839	NYSE	VALE	Thu, Jul 13, 2023	14.15	14.36	14.12	14.34
7838	NYSE	VALE	Wed, Jul 12, 2023	14.05	14.10	13.92	13.93
7837	NYSE	VALE	Tue, Jul 11, 2023	13.25	13.78	13.25	13.72
7836	NYSE	VALE	Mon, Jul 10, 2023	13.21	13.37	13.19	13.21
7835	NYSE	VALE	Fri, Jul 7, 2023	13.20	13.49	13.18	13.40
7834	NYSE	VALE	Thu, Jul 6, 2023	13.29	13.43	13.09	13.17
7833	NYSE	VALE	Wed, Jul 5, 2023	13.50	13.52	13.34	13.39
7832	NYSE	VALE	Mon, Jul 3, 2023	13.67	13.87	13.65	13.76
7831	NYSE	VALE	Fri, Jun 30, 2023	13.59	13.60	13.39	13.42
7830	NYSE	VALE	Thu, Jun 29, 2023	13.32	13.56	13.31	13.52
7829	NYSE	VALE	Wed, Jun 28, 2023	13.63	13.65	13.32	13.33
7828	NYSE	VALE	Tue, Jun 27, 2023	14.00	14.07	13.84	13.91
7827	NYSE	VALE	Mon, Jun 26, 2023	13.69	13.90	13.67	13.79
7826	NYSE	VALE	Fri, Jun 23, 2023	13.70	13.76	13.59	13.70
7825	NYSE	VALE	Thu, Jun 22, 2023	14.07	14.07	13.85	13.91
7824	NYSE	VALE	Wed, Jun 21, 2023	14.00	14.04	13.90	13.98
7823	NYSE	VALE	Tue, Jun 20, 2023	14.24	14.24	14.01	14.05
7822	NYSE	VALE	Fri, Jun 16, 2023	14.33	14.55	14.28	14.44
7821	NYSE	VALE	Thu, Jun 15, 2023	14.28	14.49	14.21	14.47
7820	NYSE	VALE	Wed, Jun 14, 2023	14.26	14.36	14.07	14.25
7819	NYSE	VALE	Tue, Jun 13, 2023	14.10	14.13	13.90	13.90
7818	NYSE	VALE	Mon, Jun 12, 2023	13.81	13.82	13.62	13.77
7817	NYSE	VALE	Fri, Jun 9, 2023	14.15	14.28	14.00	14.04
7816	NYSE	VALE	Thu, Jun 8, 2023	14.04	14.10	13.92	14.09
7815	NYSE	VALE	Wed, Jun 7, 2023	13.78	13.95	13.75	13.94
7814	NYSE	VALE	Tue, Jun 6, 2023	13.74	13.92	13.72	13.74
7813	NYSE	VALE	Mon, Jun 5, 2023	13.78	13.78	13.54	13.68
7812	NYSE	VALE	Fri, Jun 2, 2023	13.71	13.77	13.56	13.68
7811	NYSE	VALE	Thu, Jun 1, 2023	12.81	13.11	12.76	13.04
7810	NYSE	VALE	Wed, May 31, 2023	12.64	12.77	12.51	12.68
7809	NYSE	VALE	Tue, May 30, 2023	12.92	12.92	12.58	12.76
7808	NYSE	VALE	Fri, May 26, 2023	13.27	13.38	13.14	13.26
7807	NYSE	VALE	Thu, May 25, 2023	13.06	13.09	12.84	12.87
7806	NYSE	VALE	Wed, May 24, 2023	13.21	13.23	13.06	13.12
7805	NYSE	VALE	Tue, May 23, 2023	13.50	13.51	13.32	13.35
7804	NYSE	VALE	Mon, May 22, 2023	13.83	13.83	13.67	13.69
7803	NYSE	VALE	Fri, May 19, 2023	14.00	14.01	13.81	13.86
7802	NYSE	VALE	Thu, May 18, 2023	14.02	14.11	13.88	14.09
7801	NYSE	VALE	Wed, May 17, 2023	13.94	14.24	13.94	14.16
7800	NYSE	VALE	Tue, May 16, 2023	13.98	14.07	13.64	13.69
7799	NYSE	VALE	Mon, May 15, 2023	14.04	14.13	13.94	14.08
7798	NYSE	VALE	Fri, May 12, 2023	13.69	13.90	13.67	13.78
7797	NYSE	VALE	Thu, May 11, 2023	13.54	13.79	13.49	13.71
7796	NYSE	VALE	Wed, May 10, 2023	14.25	14.26	13.81	14.00
7795	NYSE	VALE	Tue, May 9, 2023	13.73	14.18	13.70	14.10
7794	NYSE	VALE	Mon, May 8, 2023	14.24	14.29	13.90	13.90
7793	NYSE	VALE	Fri, May 5, 2023	13.56	14.02	13.56	13.90
7792	NYSE	VALE	Thu, May 4, 2023	13.70	13.71	13.25	13.36
7791	NYSE	VALE	Wed, May 3, 2023	13.83	13.95	13.66	13.79
7790	NYSE	VALE	Tue, May 2, 2023	14.17	14.18	13.71	13.77
7789	NYSE	VALE	Mon, May 1, 2023	14.37	14.43	14.06	14.20
7788	NYSE	VALE	Fri, Apr 28, 2023	14.26	14.44	14.19	14.41
7787	NYSE	VALE	Thu, Apr 27, 2023	13.82	14.37	13.78	14.33
7786	NYSE	VALE	Wed, Apr 26, 2023	13.95	14.07	13.86	13.89
7785	NYSE	VALE	Tue, Apr 25, 2023	13.90	13.91	13.70	13.76
7784	NYSE	VALE	Mon, Apr 24, 2023	14.22	14.29	14.11	14.14
7783	NYSE	VALE	Fri, Apr 21, 2023	14.49	14.50	13.95	14.27
7782	NYSE	VALE	Thu, Apr 20, 2023	14.97	15.08	14.70	14.72
7781	NYSE	VALE	Wed, Apr 19, 2023	15.21	15.21	14.80	14.97
7780	NYSE	VALE	Tue, Apr 18, 2023	15.59	15.84	15.53	15.77
7779	NYSE	VALE	Mon, Apr 17, 2023	16.19	16.24	15.67	15.68
7778	NYSE	VALE	Fri, Apr 14, 2023	15.78	16.09	15.75	15.96
7777	NYSE	VALE	Thu, Apr 13, 2023	16.23	16.40	16.00	16.05
7776	NYSE	VALE	Wed, Apr 12, 2023	16.60	16.60	16.21	16.24
7775	NYSE	VALE	Tue, Apr 11, 2023	15.99	16.56	15.99	16.42
7774	NYSE	VALE	Mon, Apr 10, 2023	15.24	15.40	15.21	15.37
7773	NYSE	VALE	Thu, Apr 6, 2023	15.14	15.17	14.98	15.10
7772	NYSE	VALE	Wed, Apr 5, 2023	15.25	15.29	15.00	15.18
7771	NYSE	VALE	Tue, Apr 4, 2023	15.64	15.68	15.24	15.25
7770	NYSE	VALE	Mon, Apr 3, 2023	15.68	15.80	15.64	15.75
7769	NYSE	VALE	Fri, Mar 31, 2023	16.08	16.16	15.72	15.78
7768	NYSE	VALE	Thu, Mar 30, 2023	15.93	16.01	15.71	15.94
7767	NYSE	VALE	Wed, Mar 29, 2023	15.50	15.70	15.41	15.61
7766	NYSE	VALE	Tue, Mar 28, 2023	15.27	15.44	15.23	15.28
7765	NYSE	VALE	Mon, Mar 27, 2023	15.06	15.11	14.87	14.97
7764	NYSE	VALE	Fri, Mar 24, 2023	14.89	14.96	14.74	14.95
7763	NYSE	VALE	Thu, Mar 23, 2023	15.60	15.66	14.86	14.95
7762	NYSE	VALE	Wed, Mar 22, 2023	15.63	15.86	15.51	15.54
7761	NYSE	VALE	Tue, Mar 21, 2023	15.85	15.87	15.53	15.72
7760	NYSE	VALE	Mon, Mar 20, 2023	15.77	16.03	15.70	15.86
7759	NYSE	VALE	Fri, Mar 17, 2023	15.81	15.85	15.64	15.79
7758	NYSE	VALE	Thu, Mar 16, 2023	15.32	15.62	15.22	15.59
7757	NYSE	VALE	Wed, Mar 15, 2023	15.54	15.59	15.03	15.42
7756	NYSE	VALE	Tue, Mar 14, 2023	15.87	16.05	15.78	15.94
7755	NYSE	VALE	Mon, Mar 13, 2023	16.02	16.40	15.94	15.72
7754	NYSE	VALE	Fri, Mar 10, 2023	16.39	16.64	16.12	16.20
7753	NYSE	VALE	Thu, Mar 9, 2023	16.72	16.84	16.43	16.47
7752	NYSE	VALE	Wed, Mar 8, 2023	16.62	16.91	16.59	16.72
7751	NYSE	VALE	Tue, Mar 7, 2023	16.70	16.84	16.27	16.32
7750	NYSE	VALE	Mon, Mar 6, 2023	16.73	16.78	16.55	16.69
7749	NYSE	VALE	Fri, Mar 3, 2023	17.19	17.25	17.06	17.11
7748	NYSE	VALE	Thu, Mar 2, 2023	17.16	17.22	16.87	17.10
7747	NYSE	VALE	Wed, Mar 1, 2023	16.90	17.49	16.86	17.32
7746	NYSE	VALE	Tue, Feb 28, 2023	16.30	16.53	16.15	16.34
7745	NYSE	VALE	Mon, Feb 27, 2023	16.14	16.39	16.11	16.30
7744	NYSE	VALE	Fri, Feb 24, 2023	16.44	16.50	16.23	16.33
7743	NYSE	VALE	Thu, Feb 23, 2023	17.08	17.17	16.59	16.92
7742	NYSE	VALE	Wed, Feb 22, 2023	16.84	17.02	16.52	16.91
7741	NYSE	VALE	Tue, Feb 21, 2023	17.07	17.55	17.01	17.04
7740	NYSE	VALE	Fri, Feb 17, 2023	17.06	17.20	16.88	17.02
7739	NYSE	VALE	Thu, Feb 16, 2023	17.11	17.25	16.94	17.09
7738	NYSE	VALE	Wed, Feb 15, 2023	16.73	17.07	16.61	17.05
7737	NYSE	VALE	Tue, Feb 14, 2023	16.84	17.00	16.62	16.77
7736	NYSE	VALE	Mon, Feb 13, 2023	16.46	16.79	16.42	16.72
7735	NYSE	VALE	Fri, Feb 10, 2023	16.70	16.77	16.46	16.56
7734	NYSE	VALE	Thu, Feb 9, 2023	16.90	16.97	16.72	16.76
7733	NYSE	VALE	Wed, Feb 8, 2023	16.95	17.11	16.80	16.95
7732	NYSE	VALE	Tue, Feb 7, 2023	17.00	17.16	16.85	16.95
7731	NYSE	VALE	Mon, Feb 6, 2023	16.77	16.99	16.65	16.96
7730	NYSE	VALE	Fri, Feb 3, 2023	17.65	17.77	17.21	17.32
7729	NYSE	VALE	Thu, Feb 2, 2023	18.31	18.31	17.60	17.66
7728	NYSE	VALE	Wed, Feb 1, 2023	18.17	18.54	17.94	18.45
7727	NYSE	VALE	Tue, Jan 31, 2023	18.56	18.69	18.42	18.68
7726	NYSE	VALE	Mon, Jan 30, 2023	18.65	18.75	18.40	18.51
7725	NYSE	VALE	Fri, Jan 27, 2023	19.06	19.11	18.60	18.66
7724	NYSE	VALE	Thu, Jan 26, 2023	19.05	19.31	19.00	19.30
7723	NYSE	VALE	Wed, Jan 25, 2023	18.54	18.95	18.50	18.91
7722	NYSE	VALE	Tue, Jan 24, 2023	18.08	18.54	18.06	18.52
7721	NYSE	VALE	Mon, Jan 23, 2023	18.03	18.20	17.97	18.13
7720	NYSE	VALE	Fri, Jan 20, 2023	18.05	18.18	18.00	18.12
7719	NYSE	VALE	Thu, Jan 19, 2023	18.04	18.20	17.92	18.07
7718	NYSE	VALE	Wed, Jan 18, 2023	18.41	18.48	18.03	18.05
7717	NYSE	VALE	Tue, Jan 17, 2023	18.14	18.19	17.94	18.00
7716	NYSE	VALE	Fri, Jan 13, 2023	18.26	18.49	18.25	18.43
7715	NYSE	VALE	Thu, Jan 12, 2023	18.19	18.49	17.99	18.38
7714	NYSE	VALE	Wed, Jan 11, 2023	18.06	18.09	17.80	17.90
7713	NYSE	VALE	Tue, Jan 10, 2023	17.80	18.04	17.76	17.96
7712	NYSE	VALE	Mon, Jan 9, 2023	17.46	17.64	17.32	17.52
7711	NYSE	VALE	Fri, Jan 6, 2023	17.39	17.68	17.19	17.66
7710	NYSE	VALE	Thu, Jan 5, 2023	16.58	17.10	16.55	17.09
7709	NYSE	VALE	Wed, Jan 4, 2023	16.23	16.55	16.05	16.55
7708	NYSE	VALE	Tue, Jan 3, 2023	16.65	16.72	16.30	16.35
7707	NYSE	VALE	Fri, Dec 30, 2022	16.83	17.10	16.73	16.97
7706	NYSE	VALE	Thu, Dec 29, 2022	17.15	17.23	16.85	16.88
7705	NYSE	VALE	Wed, Dec 28, 2022	17.08	17.16	16.83	16.92
7704	NYSE	VALE	Tue, Dec 27, 2022	16.64	16.95	16.62	16.88
7703	NYSE	VALE	Fri, Dec 23, 2022	16.51	16.79	16.50	16.69
7702	NYSE	VALE	Thu, Dec 22, 2022	16.53	16.61	16.30	16.54
7701	NYSE	VALE	Wed, Dec 21, 2022	16.51	16.74	16.43	16.59
7700	NYSE	VALE	Tue, Dec 20, 2022	16.44	16.69	16.39	16.44
7699	NYSE	VALE	Mon, Dec 19, 2022	15.93	16.13	15.85	16.10
7698	NYSE	VALE	Fri, Dec 16, 2022	16.12	16.30	15.95	16.07
7697	NYSE	VALE	Thu, Dec 15, 2022	16.38	16.64	16.23	16.40
7696	NYSE	VALE	Wed, Dec 14, 2022	16.18	16.49	16.10	16.41
7695	NYSE	VALE	Tue, Dec 13, 2022	16.41	16.56	16.12	16.18
7694	NYSE	VALE	Mon, Dec 12, 2022	16.37	16.42	15.92	16.17
7693	NYSE	VALE	Fri, Dec 9, 2022	16.79	17.09	16.70	16.94
7692	NYSE	VALE	Thu, Dec 8, 2022	16.62	16.75	16.40	16.43
7691	NYSE	VALE	Wed, Dec 7, 2022	16.31	16.31	16.00	16.17
7690	NYSE	VALE	Tue, Dec 6, 2022	16.71	16.94	16.56	16.76
7689	NYSE	VALE	Mon, Dec 5, 2022	16.68	16.85	16.39	16.46
7688	NYSE	VALE	Fri, Dec 2, 2022	16.49	16.83	16.46	16.72
7687	NYSE	VALE	Thu, Dec 1, 2022	16.45	16.68	16.28	16.64
7686	NYSE	VALE	Wed, Nov 30, 2022	16.20	16.62	16.20	16.50
7685	NYSE	VALE	Tue, Nov 29, 2022	15.81	16.20	15.81	16.09
7684	NYSE	VALE	Mon, Nov 28, 2022	15.02	15.27	14.96	15.17
7683	NYSE	VALE	Fri, Nov 25, 2022	15.29	15.42	15.02	15.12
7682	NYSE	VALE	Wed, Nov 23, 2022	14.95	15.15	14.79	15.12
7681	NYSE	VALE	Tue, Nov 22, 2022	15.07	15.23	14.75	14.89
7680	NYSE	VALE	Mon, Nov 21, 2022	14.93	15.06	14.63	15.04
7679	NYSE	VALE	Fri, Nov 18, 2022	15.29	15.33	15.00	15.07
7678	NYSE	VALE	Thu, Nov 17, 2022	14.89	15.33	14.76	15.33
7677	NYSE	VALE	Wed, Nov 16, 2022	15.67	15.84	15.13	15.22
7676	NYSE	VALE	Tue, Nov 15, 2022	15.93	15.98	15.60	15.81
7675	NYSE	VALE	Mon, Nov 14, 2022	15.30	15.93	15.30	15.71
7674	NYSE	VALE	Fri, Nov 11, 2022	14.48	15.53	14.44	15.45
7673	NYSE	VALE	Thu, Nov 10, 2022	14.04	14.16	13.64	13.85
7672	NYSE	VALE	Wed, Nov 9, 2022	14.28	14.53	13.97	14.07
7671	NYSE	VALE	Tue, Nov 8, 2022	14.16	14.57	14.05	14.42
7670	NYSE	VALE	Mon, Nov 7, 2022	14.28	14.33	13.88	13.90
7669	NYSE	VALE	Fri, Nov 4, 2022	14.13	14.57	13.99	14.39
7668	NYSE	VALE	Thu, Nov 3, 2022	13.03	13.18	12.81	13.11
7667	NYSE	VALE	Wed, Nov 2, 2022	13.30	13.40	12.75	12.77
7666	NYSE	VALE	Tue, Nov 1, 2022	13.41	13.76	13.29	13.43
7665	NYSE	VALE	Mon, Oct 31, 2022	12.60	13.24	12.57	12.94
7664	NYSE	VALE	Fri, Oct 28, 2022	12.75	12.90	12.47	12.64
7663	NYSE	VALE	Thu, Oct 27, 2022	13.30	13.67	13.05	13.37
7662	NYSE	VALE	Wed, Oct 26, 2022	13.46	14.02	13.45	13.74
7661	NYSE	VALE	Tue, Oct 25, 2022	13.33	13.78	13.30	13.55
7660	NYSE	VALE	Mon, Oct 24, 2022	13.92	13.94	13.42	13.50
7659	NYSE	VALE	Fri, Oct 21, 2022	13.70	14.43	13.61	14.33
7658	NYSE	VALE	Thu, Oct 20, 2022	13.41	14.04	13.36	13.74
7657	NYSE	VALE	Wed, Oct 19, 2022	13.56	13.66	13.34	13.45
7656	NYSE	VALE	Tue, Oct 18, 2022	13.67	13.79	13.32	13.64
7655	NYSE	VALE	Mon, Oct 17, 2022	13.25	13.50	13.18	13.28
7654	NYSE	VALE	Fri, Oct 14, 2022	13.70	13.70	13.03	13.07
7653	NYSE	VALE	Thu, Oct 13, 2022	13.41	13.88	13.27	13.67
7652	NYSE	VALE	Wed, Oct 12, 2022	13.77	13.92	13.62	13.66
7651	NYSE	VALE	Tue, Oct 11, 2022	13.85	14.19	13.79	13.85
7650	NYSE	VALE	Mon, Oct 10, 2022	14.54	14.54	14.05	14.09
7649	NYSE	VALE	Fri, Oct 7, 2022	14.64	15.19	14.35	14.42
7648	NYSE	VALE	Thu, Oct 6, 2022	14.63	14.88	14.38	14.51
7647	NYSE	VALE	Wed, Oct 5, 2022	14.72	14.93	14.63	14.80
7646	NYSE	VALE	Tue, Oct 4, 2022	14.51	14.76	14.31	14.64
7645	NYSE	VALE	Mon, Oct 3, 2022	13.73	14.30	13.68	14.25
7644	NYSE	VALE	Fri, Sep 30, 2022	12.70	13.47	12.68	13.32
7643	NYSE	VALE	Thu, Sep 29, 2022	12.65	12.73	12.40	12.66
7642	NYSE	VALE	Wed, Sep 28, 2022	12.67	12.88	12.63	12.77
7641	NYSE	VALE	Tue, Sep 27, 2022	12.75	12.86	12.46	12.55
7640	NYSE	VALE	Mon, Sep 26, 2022	12.76	13.00	12.59	12.59
7639	NYSE	VALE	Fri, Sep 23, 2022	13.16	13.17	12.90	13.04
7638	NYSE	VALE	Thu, Sep 22, 2022	13.50	13.71	13.35	13.64
7637	NYSE	VALE	Wed, Sep 21, 2022	13.50	13.55	13.13	13.13
7636	NYSE	VALE	Tue, Sep 20, 2022	13.34	13.48	13.13	13.40
7635	NYSE	VALE	Mon, Sep 19, 2022	12.88	13.64	12.81	13.60
7634	NYSE	VALE	Fri, Sep 16, 2022	12.79	13.05	12.69	12.98
7633	NYSE	VALE	Thu, Sep 15, 2022	12.93	13.09	12.84	13.05
7632	NYSE	VALE	Wed, Sep 14, 2022	13.11	13.33	12.80	12.92
7631	NYSE	VALE	Tue, Sep 13, 2022	13.42	13.73	13.12	13.15
7630	NYSE	VALE	Mon, Sep 12, 2022	13.71	13.79	13.49	13.78
7629	NYSE	VALE	Fri, Sep 9, 2022	12.79	13.54	12.74	13.51
7628	NYSE	VALE	Thu, Sep 8, 2022	12.30	12.41	12.14	12.34
7627	NYSE	VALE	Wed, Sep 7, 2022	12.00	12.34	11.72	12.27
7626	NYSE	VALE	Tue, Sep 6, 2022	12.47	12.51	12.10	12.14
7625	NYSE	VALE	Fri, Sep 2, 2022	12.29	12.46	12.09	12.17
7624	NYSE	VALE	Thu, Sep 1, 2022	12.18	12.19	11.82	12.15
7623	NYSE	VALE	Wed, Aug 31, 2022	12.58	12.67	12.40	12.42
7622	NYSE	VALE	Tue, Aug 30, 2022	13.11	13.12	12.56	12.63
7621	NYSE	VALE	Mon, Aug 29, 2022	13.31	13.42	13.20	13.25
7620	NYSE	VALE	Fri, Aug 26, 2022	13.85	13.92	13.36	13.45
7619	NYSE	VALE	Thu, Aug 25, 2022	13.37	13.57	13.29	13.54
7618	NYSE	VALE	Wed, Aug 24, 2022	13.54	13.75	13.23	13.31
7617	NYSE	VALE	Tue, Aug 23, 2022	13.03	13.79	13.03	13.76
7616	NYSE	VALE	Mon, Aug 22, 2022	12.81	12.95	12.69	12.77
7615	NYSE	VALE	Fri, Aug 19, 2022	12.94	12.98	12.74	12.88
7614	NYSE	VALE	Thu, Aug 18, 2022	13.20	13.23	13.07	13.10
7613	NYSE	VALE	Wed, Aug 17, 2022	13.17	13.34	13.02	13.21
7612	NYSE	VALE	Tue, Aug 16, 2022	13.56	13.73	13.45	13.58
7611	NYSE	VALE	Mon, Aug 15, 2022	13.22	13.45	13.05	13.41
7610	NYSE	VALE	Fri, Aug 12, 2022	13.46	13.67	13.34	13.60
7609	NYSE	VALE	Thu, Aug 11, 2022	13.96	14.32	13.96	13.32
7608	NYSE	VALE	Wed, Aug 10, 2022	13.94	13.97	13.66	13.76
7607	NYSE	VALE	Tue, Aug 9, 2022	13.42	13.65	13.37	13.62
7606	NYSE	VALE	Mon, Aug 8, 2022	13.41	13.53	13.18	13.36
7605	NYSE	VALE	Fri, Aug 5, 2022	12.91	13.25	12.86	13.20
7604	NYSE	VALE	Thu, Aug 4, 2022	12.81	13.05	12.71	12.86
7603	NYSE	VALE	Wed, Aug 3, 2022	13.22	13.23	12.79	12.80
7602	NYSE	VALE	Tue, Aug 2, 2022	13.01	13.42	12.75	13.38
7601	NYSE	VALE	Mon, Aug 1, 2022	13.26	13.53	13.08	13.14
7600	NYSE	VALE	Fri, Jul 29, 2022	13.29	13.53	13.06	13.46
7599	NYSE	VALE	Thu, Jul 28, 2022	13.79	13.90	13.48	13.66
7598	NYSE	VALE	Wed, Jul 27, 2022	13.16	13.49	13.01	13.48
7597	NYSE	VALE	Tue, Jul 26, 2022	13.24	13.28	12.97	13.14
7596	NYSE	VALE	Mon, Jul 25, 2022	12.96	13.19	12.90	13.15
7595	NYSE	VALE	Fri, Jul 22, 2022	12.96	13.02	12.55	12.59
7594	NYSE	VALE	Thu, Jul 21, 2022	12.31	12.54	12.24	12.51
7593	NYSE	VALE	Wed, Jul 20, 2022	12.38	12.44	12.20	12.43
7592	NYSE	VALE	Tue, Jul 19, 2022	12.68	12.87	12.62	12.70
7591	NYSE	VALE	Mon, Jul 18, 2022	12.96	13.09	12.66	12.70
7590	NYSE	VALE	Fri, Jul 15, 2022	12.40	12.69	12.25	12.65
7589	NYSE	VALE	Thu, Jul 14, 2022	12.85	12.86	12.40	12.49
7588	NYSE	VALE	Wed, Jul 13, 2022	13.41	13.68	13.28	13.46
7587	NYSE	VALE	Tue, Jul 12, 2022	13.22	13.49	13.16	13.38
7586	NYSE	VALE	Mon, Jul 11, 2022	13.73	13.75	13.48	13.50
7585	NYSE	VALE	Fri, Jul 8, 2022	14.61	14.64	14.17	14.25
7584	NYSE	VALE	Thu, Jul 7, 2022	14.42	14.60	14.34	14.49
7583	NYSE	VALE	Wed, Jul 6, 2022	13.78	13.90	13.45	13.79
7582	NYSE	VALE	Tue, Jul 5, 2022	13.61	13.80	13.41	13.79
7581	NYSE	VALE	Fri, Jul 1, 2022	14.24	14.36	13.79	14.15
7580	NYSE	VALE	Thu, Jun 30, 2022	14.72	14.86	14.49	14.63
7579	NYSE	VALE	Wed, Jun 29, 2022	15.19	15.28	14.85	15.19
7578	NYSE	VALE	Tue, Jun 28, 2022	15.27	15.32	14.93	15.02
7577	NYSE	VALE	Mon, Jun 27, 2022	14.67	15.11	14.56	14.88
7576	NYSE	VALE	Fri, Jun 24, 2022	13.99	14.23	13.75	14.20
7575	NYSE	VALE	Thu, Jun 23, 2022	14.74	14.74	13.85	13.92
7574	NYSE	VALE	Wed, Jun 22, 2022	14.19	14.73	14.15	14.48
7573	NYSE	VALE	Tue, Jun 21, 2022	14.90	15.10	14.70	14.72
7572	NYSE	VALE	Fri, Jun 17, 2022	15.26	15.32	14.75	14.93
7571	NYSE	VALE	Thu, Jun 16, 2022	15.71	15.84	15.28	15.52
7570	NYSE	VALE	Wed, Jun 15, 2022	15.95	16.43	15.87	16.26
7569	NYSE	VALE	Tue, Jun 14, 2022	15.94	16.00	15.69	15.83
7568	NYSE	VALE	Mon, Jun 13, 2022	16.15	16.19	15.60	15.89
7567	NYSE	VALE	Fri, Jun 10, 2022	16.64	17.04	16.50	16.86
7566	NYSE	VALE	Thu, Jun 9, 2022	17.56	17.58	17.07	17.09
7565	NYSE	VALE	Wed, Jun 8, 2022	18.54	18.59	17.75	17.89
7564	NYSE	VALE	Tue, Jun 7, 2022	18.21	18.65	18.19	18.65
7563	NYSE	VALE	Mon, Jun 6, 2022	18.73	18.79	18.45	18.54
7562	NYSE	VALE	Fri, Jun 3, 2022	18.62	18.73	18.37	18.54
7561	NYSE	VALE	Thu, Jun 2, 2022	18.63	18.84	18.53	18.81
7560	NYSE	VALE	Wed, Jun 1, 2022	18.13	18.48	18.03	18.34
7559	NYSE	VALE	Tue, May 31, 2022	18.33	18.44	17.88	18.05
7558	NYSE	VALE	Fri, May 27, 2022	17.89	18.10	17.82	18.09
7557	NYSE	VALE	Thu, May 26, 2022	17.25	17.76	17.21	17.62
7556	NYSE	VALE	Wed, May 25, 2022	17.24	17.62	17.24	17.49
7555	NYSE	VALE	Tue, May 24, 2022	16.95	17.46	16.89	17.43
7554	NYSE	VALE	Mon, May 23, 2022	17.22	17.40	17.09	17.21
7553	NYSE	VALE	Fri, May 20, 2022	16.65	16.79	16.48	16.72
7552	NYSE	VALE	Thu, May 19, 2022	15.95	16.39	15.95	16.22
7551	NYSE	VALE	Wed, May 18, 2022	15.73	15.85	15.52	15.62
7550	NYSE	VALE	Tue, May 17, 2022	16.38	16.41	15.89	16.11
7549	NYSE	VALE	Mon, May 16, 2022	15.67	15.98	15.67	15.84
7548	NYSE	VALE	Fri, May 13, 2022	15.19	15.58	15.14	15.42
7547	NYSE	VALE	Thu, May 12, 2022	14.84	15.21	14.64	15.15
7546	NYSE	VALE	Wed, May 11, 2022	15.27	15.64	15.18	15.24
7545	NYSE	VALE	Tue, May 10, 2022	15.00	15.04	14.52	14.70
7544	NYSE	VALE	Mon, May 9, 2022	15.10	15.23	14.77	14.81
7543	NYSE	VALE	Fri, May 6, 2022	15.73	16.04	15.35	15.72
7542	NYSE	VALE	Thu, May 5, 2022	16.52	16.54	15.68	16.01
7541	NYSE	VALE	Wed, May 4, 2022	16.24	16.65	15.89	16.60
7540	NYSE	VALE	Tue, May 3, 2022	16.58	16.84	16.48	16.64
7539	NYSE	VALE	Mon, May 2, 2022	16.46	16.51	16.00	16.39
7538	NYSE	VALE	Fri, Apr 29, 2022	17.57	17.76	16.87	16.89
7537	NYSE	VALE	Thu, Apr 28, 2022	16.40	17.15	16.22	17.00
7536	NYSE	VALE	Wed, Apr 27, 2022	16.12	16.56	15.95	16.40
7535	NYSE	VALE	Tue, Apr 26, 2022	15.92	15.98	15.57	15.61
7534	NYSE	VALE	Mon, Apr 25, 2022	16.14	16.30	15.70	16.18
7533	NYSE	VALE	Fri, Apr 22, 2022	17.66	17.66	16.61	16.70
7532	NYSE	VALE	Thu, Apr 21, 2022	18.34	18.36	17.44	17.65
7531	NYSE	VALE	Wed, Apr 20, 2022	18.47	18.57	18.08	18.45
7530	NYSE	VALE	Tue, Apr 19, 2022	18.89	19.05	18.55	18.75
7529	NYSE	VALE	Mon, Apr 18, 2022	19.39	19.50	19.24	19.33
7528	NYSE	VALE	Thu, Apr 14, 2022	19.70	19.70	19.29	19.48
7527	NYSE	VALE	Wed, Apr 13, 2022	19.91	20.05	19.75	19.91
7526	NYSE	VALE	Tue, Apr 12, 2022	20.50	20.55	19.89	19.93
7525	NYSE	VALE	Mon, Apr 11, 2022	20.00	20.17	19.76	20.01
7524	NYSE	VALE	Fri, Apr 8, 2022	20.42	20.47	19.92	20.10
7523	NYSE	VALE	Thu, Apr 7, 2022	20.23	20.59	20.10	20.48
7522	NYSE	VALE	Wed, Apr 6, 2022	20.36	20.59	20.16	20.48
7521	NYSE	VALE	Tue, Apr 5, 2022	20.89	21.09	20.27	20.33
7520	NYSE	VALE	Mon, Apr 4, 2022	21.09	21.29	21.04	21.23
7519	NYSE	VALE	Fri, Apr 1, 2022	20.39	20.83	20.37	20.83
7518	NYSE	VALE	Thu, Mar 31, 2022	20.22	20.40	19.96	19.99
7517	NYSE	VALE	Wed, Mar 30, 2022	20.17	20.30	19.97	20.03
7516	NYSE	VALE	Tue, Mar 29, 2022	19.75	19.95	19.54	19.95
7515	NYSE	VALE	Mon, Mar 28, 2022	19.85	20.06	19.47	19.97
7514	NYSE	VALE	Fri, Mar 25, 2022	20.20	20.25	19.74	19.94
7513	NYSE	VALE	Thu, Mar 24, 2022	19.80	20.23	19.77	20.02
7512	NYSE	VALE	Wed, Mar 23, 2022	19.87	20.24	19.83	19.93
7511	NYSE	VALE	Tue, Mar 22, 2022	19.89	19.90	19.42	19.56
7510	NYSE	VALE	Mon, Mar 21, 2022	19.63	20.10	19.57	19.94
7509	NYSE	VALE	Fri, Mar 18, 2022	18.55	19.08	18.46	19.06
7508	NYSE	VALE	Thu, Mar 17, 2022	18.25	18.80	18.12	18.70
7507	NYSE	VALE	Wed, Mar 16, 2022	17.91	17.96	17.34	17.75
7506	NYSE	VALE	Tue, Mar 15, 2022	17.28	17.40	16.95	17.24
7505	NYSE	VALE	Mon, Mar 14, 2022	18.61	18.69	17.79	17.80
7504	NYSE	VALE	Fri, Mar 11, 2022	19.40	19.58	19.06	19.07
7503	NYSE	VALE	Thu, Mar 10, 2022	18.66	19.34	18.62	19.31
7502	NYSE	VALE	Wed, Mar 9, 2022	18.72	18.86	18.42	18.72
7501	NYSE	VALE	Tue, Mar 8, 2022	20.47	20.47	19.67	19.10
7500	NYSE	VALE	Mon, Mar 7, 2022	20.76	20.96	20.40	20.60
7499	NYSE	VALE	Fri, Mar 4, 2022	19.45	20.16	19.30	20.15
7498	NYSE	VALE	Thu, Mar 3, 2022	19.98	20.12	19.66	19.84
7497	NYSE	VALE	Wed, Mar 2, 2022	19.12	19.50	18.73	19.47
7496	NYSE	VALE	Tue, Mar 1, 2022	18.56	19.46	18.56	18.86
7495	NYSE	VALE	Mon, Feb 28, 2022	17.60	18.50	17.60	18.49
7494	NYSE	VALE	Fri, Feb 25, 2022	16.73	17.90	16.72	17.82
7493	NYSE	VALE	Thu, Feb 24, 2022	16.44	17.17	16.29	17.07
7492	NYSE	VALE	Wed, Feb 23, 2022	17.12	17.32	16.99	17.27
7491	NYSE	VALE	Tue, Feb 22, 2022	16.92	17.26	16.89	17.18
7490	NYSE	VALE	Fri, Feb 18, 2022	16.87	16.87	16.61	16.64
7489	NYSE	VALE	Thu, Feb 17, 2022	17.08	17.13	16.46	16.60
7488	NYSE	VALE	Wed, Feb 16, 2022	17.34	17.51	17.25	17.44
7487	NYSE	VALE	Tue, Feb 15, 2022	17.24	17.27	16.83	17.14
7486	NYSE	VALE	Mon, Feb 14, 2022	17.60	17.61	17.36	17.49
7485	NYSE	VALE	Fri, Feb 11, 2022	17.63	17.93	17.48	17.54
7484	NYSE	VALE	Thu, Feb 10, 2022	17.71	18.15	17.68	17.85
7483	NYSE	VALE	Wed, Feb 9, 2022	17.13	17.54	17.12	17.51
7482	NYSE	VALE	Tue, Feb 8, 2022	17.12	17.44	17.09	17.43
7481	NYSE	VALE	Mon, Feb 7, 2022	16.80	17.22	16.69	17.17
7480	NYSE	VALE	Fri, Feb 4, 2022	16.17	16.60	16.12	16.55
7479	NYSE	VALE	Thu, Feb 3, 2022	16.19	16.45	16.14	16.15
7478	NYSE	VALE	Wed, Feb 2, 2022	16.07	16.38	15.98	16.35
7477	NYSE	VALE	Tue, Feb 1, 2022	15.50	16.20	15.49	16.18
7476	NYSE	VALE	Mon, Jan 31, 2022	15.36	15.50	15.17	15.18
7475	NYSE	VALE	Fri, Jan 28, 2022	15.87	15.95	15.36	15.58
7474	NYSE	VALE	Thu, Jan 27, 2022	15.79	15.88	15.36	15.57
7473	NYSE	VALE	Wed, Jan 26, 2022	15.85	15.85	15.38	15.53
7472	NYSE	VALE	Tue, Jan 25, 2022	15.44	15.59	15.12	15.48
7471	NYSE	VALE	Mon, Jan 24, 2022	15.19	15.35	14.93	15.31
7470	NYSE	VALE	Fri, Jan 21, 2022	15.93	15.97	15.48	15.60
7469	NYSE	VALE	Thu, Jan 20, 2022	16.37	16.40	15.94	15.99
7468	NYSE	VALE	Wed, Jan 19, 2022	16.14	16.31	16.03	16.18
7467	NYSE	VALE	Tue, Jan 18, 2022	15.53	15.76	15.36	15.51
7466	NYSE	VALE	Fri, Jan 14, 2022	15.06	15.44	15.03	15.38
7465	NYSE	VALE	Thu, Jan 13, 2022	15.36	15.54	15.21	15.30
7464	NYSE	VALE	Wed, Jan 12, 2022	15.50	15.60	15.32	15.55
7463	NYSE	VALE	Tue, Jan 11, 2022	14.88	15.25	14.83	15.24
7462	NYSE	VALE	Mon, Jan 10, 2022	14.85	14.88	14.53	14.65
7461	NYSE	VALE	Fri, Jan 7, 2022	14.11	14.83	14.11	14.81
7460	NYSE	VALE	Thu, Jan 6, 2022	13.98	14.14	13.87	14.01
7459	NYSE	VALE	Wed, Jan 5, 2022	13.68	13.93	13.59	13.66
7458	NYSE	VALE	Tue, Jan 4, 2022	13.84	13.87	13.54	13.55
7457	NYSE	VALE	Mon, Jan 3, 2022	14.09	14.13	13.81	13.81
7456	NYSE	VALE	Fri, Dec 31, 2021	14.05	14.09	13.87	14.02
7455	NYSE	VALE	Thu, Dec 30, 2021	13.97	14.20	13.94	14.08
7454	NYSE	VALE	Wed, Dec 29, 2021	13.71	13.80	13.51	13.53
7453	NYSE	VALE	Tue, Dec 28, 2021	13.76	13.83	13.56	13.60
7452	NYSE	VALE	Mon, Dec 27, 2021	13.95	14.11	13.81	14.05
7451	NYSE	VALE	Thu, Dec 23, 2021	14.01	14.03	13.91	13.91
7450	NYSE	VALE	Wed, Dec 22, 2021	13.80	14.14	13.70	14.12
7449	NYSE	VALE	Tue, Dec 21, 2021	13.88	14.04	13.82	14.02
7448	NYSE	VALE	Mon, Dec 20, 2021	13.75	13.81	13.59	13.68
7447	NYSE	VALE	Fri, Dec 17, 2021	14.05	14.13	13.93	14.00
7446	NYSE	VALE	Thu, Dec 16, 2021	13.90	14.23	13.81	14.16
7445	NYSE	VALE	Wed, Dec 15, 2021	13.71	13.71	13.34	13.63
7444	NYSE	VALE	Tue, Dec 14, 2021	13.90	14.03	13.60	13.66
7443	NYSE	VALE	Mon, Dec 13, 2021	13.92	14.00	13.69	13.76
7442	NYSE	VALE	Fri, Dec 10, 2021	13.51	13.54	13.37	13.52
7441	NYSE	VALE	Thu, Dec 9, 2021	13.46	13.67	13.42	13.50
7440	NYSE	VALE	Wed, Dec 8, 2021	13.57	13.76	13.55	13.69
7439	NYSE	VALE	Tue, Dec 7, 2021	13.84	14.06	13.55	13.62
7438	NYSE	VALE	Mon, Dec 6, 2021	12.88	13.40	12.76	13.39
7437	NYSE	VALE	Fri, Dec 3, 2021	13.02	13.18	12.52	12.73
7436	NYSE	VALE	Thu, Dec 2, 2021	12.54	13.04	12.50	12.99
7435	NYSE	VALE	Wed, Dec 1, 2021	12.69	12.81	12.24	12.25
7434	NYSE	VALE	Tue, Nov 30, 2021	12.66	12.81	12.21	12.37
7433	NYSE	VALE	Mon, Nov 29, 2021	12.64	12.66	12.35	12.44
7432	NYSE	VALE	Fri, Nov 26, 2021	12.20	12.45	12.11	12.37
7431	NYSE	VALE	Wed, Nov 24, 2021	12.56	12.74	12.48	12.71
7430	NYSE	VALE	Tue, Nov 23, 2021	12.53	12.57	12.27	12.49
7429	NYSE	VALE	Mon, Nov 22, 2021	11.91	12.41	11.86	12.24
7428	NYSE	VALE	Fri, Nov 19, 2021	11.51	11.71	11.42	11.45
7427	NYSE	VALE	Thu, Nov 18, 2021	11.44	11.60	11.16	11.27
7426	NYSE	VALE	Wed, Nov 17, 2021	12.17	12.28	11.80	11.81
7425	NYSE	VALE	Tue, Nov 16, 2021	12.39	12.40	12.07	12.11
7424	NYSE	VALE	Mon, Nov 15, 2021	12.57	12.59	12.32	12.33
7423	NYSE	VALE	Fri, Nov 12, 2021	12.51	12.89	12.45	12.55
7422	NYSE	VALE	Thu, Nov 11, 2021	12.66	12.83	12.55	12.65
7421	NYSE	VALE	Wed, Nov 10, 2021	11.99	12.15	11.92	11.98
7420	NYSE	VALE	Tue, Nov 9, 2021	12.18	12.28	11.89	12.11
7419	NYSE	VALE	Mon, Nov 8, 2021	11.73	12.34	11.71	12.23
7418	NYSE	VALE	Fri, Nov 5, 2021	11.84	11.87	11.59	11.61
7417	NYSE	VALE	Thu, Nov 4, 2021	11.99	12.10	11.75	11.79
7416	NYSE	VALE	Wed, Nov 3, 2021	12.31	12.34	11.96	12.05
7415	NYSE	VALE	Tue, Nov 2, 2021	12.50	12.63	12.16	12.31
7414	NYSE	VALE	Mon, Nov 1, 2021	12.73	12.89	12.60	12.88
7413	NYSE	VALE	Fri, Oct 29, 2021	12.87	12.98	12.63	12.73
7412	NYSE	VALE	Thu, Oct 28, 2021	13.30	13.38	13.14	13.20
7411	NYSE	VALE	Wed, Oct 27, 2021	13.74	13.79	13.40	13.47
7410	NYSE	VALE	Tue, Oct 26, 2021	13.82	13.88	13.65	13.79
7409	NYSE	VALE	Mon, Oct 25, 2021	13.73	14.02	13.65	13.90
7408	NYSE	VALE	Fri, Oct 22, 2021	13.38	13.64	13.21	13.52
7407	NYSE	VALE	Thu, Oct 21, 2021	13.26	13.38	12.88	13.34
7406	NYSE	VALE	Wed, Oct 20, 2021	13.91	14.10	13.77	13.85
7405	NYSE	VALE	Tue, Oct 19, 2021	14.46	14.48	14.10	14.21
7404	NYSE	VALE	Mon, Oct 18, 2021	14.46	14.61	14.21	14.60
7403	NYSE	VALE	Fri, Oct 15, 2021	14.56	14.94	14.54	14.78
7402	NYSE	VALE	Thu, Oct 14, 2021	14.54	14.64	14.39	14.46
7401	NYSE	VALE	Wed, Oct 13, 2021	14.40	14.52	14.26	14.42
7400	NYSE	VALE	Tue, Oct 12, 2021	14.71	14.80	14.59	14.69
7399	NYSE	VALE	Mon, Oct 11, 2021	15.00	15.10	14.62	14.75
7398	NYSE	VALE	Fri, Oct 8, 2021	14.77	14.85	14.46	14.57
7397	NYSE	VALE	Thu, Oct 7, 2021	14.21	14.60	14.18	14.46
7396	NYSE	VALE	Wed, Oct 6, 2021	13.56	14.12	13.51	14.04
7395	NYSE	VALE	Tue, Oct 5, 2021	13.90	13.98	13.71	13.74
7394	NYSE	VALE	Mon, Oct 4, 2021	14.08	14.21	13.86	13.89
7393	NYSE	VALE	Fri, Oct 1, 2021	14.29	14.37	14.01	14.20
7392	NYSE	VALE	Thu, Sep 30, 2021	14.30	14.41	13.93	13.95
7391	NYSE	VALE	Wed, Sep 29, 2021	13.96	14.23	13.75	13.97
7390	NYSE	VALE	Tue, Sep 28, 2021	14.38	14.41	13.76	13.80
7389	NYSE	VALE	Mon, Sep 27, 2021	14.56	14.84	14.20	14.54
7388	NYSE	VALE	Fri, Sep 24, 2021	14.56	14.76	14.40	14.49
7387	NYSE	VALE	Thu, Sep 23, 2021	14.76	15.19	14.66	14.82
7386	NYSE	VALE	Wed, Sep 22, 2021	16.85	16.92	16.32	14.86
7385	NYSE	VALE	Tue, Sep 21, 2021	15.77	15.99	15.47	15.88
7384	NYSE	VALE	Mon, Sep 20, 2021	15.71	15.80	15.12	15.66
7383	NYSE	VALE	Fri, Sep 17, 2021	16.54	16.56	15.94	16.31
7382	NYSE	VALE	Thu, Sep 16, 2021	17.03	17.13	16.69	16.72
7381	NYSE	VALE	Wed, Sep 15, 2021	17.71	17.95	17.44	17.62
7380	NYSE	VALE	Tue, Sep 14, 2021	18.28	18.28	17.73	17.83
7379	NYSE	VALE	Mon, Sep 13, 2021	18.17	18.20	17.98	18.09
7378	NYSE	VALE	Fri, Sep 10, 2021	18.25	18.45	18.02	18.03
7377	NYSE	VALE	Thu, Sep 9, 2021	18.04	18.22	17.57	18.05
7376	NYSE	VALE	Wed, Sep 8, 2021	18.36	18.36	17.93	17.98
7375	NYSE	VALE	Tue, Sep 7, 2021	18.98	19.05	18.71	18.71
7374	NYSE	VALE	Fri, Sep 3, 2021	19.32	19.37	19.03	19.08
7373	NYSE	VALE	Thu, Sep 2, 2021	19.14	19.36	18.93	19.07
7372	NYSE	VALE	Wed, Sep 1, 2021	18.64	19.25	18.58	19.08
7371	NYSE	VALE	Tue, Aug 31, 2021	19.21	19.22	18.93	19.07
7370	NYSE	VALE	Mon, Aug 30, 2021	19.40	19.49	19.18	19.32
7369	NYSE	VALE	Fri, Aug 27, 2021	18.98	19.47	18.96	19.44
7368	NYSE	VALE	Thu, Aug 26, 2021	18.83	19.09	18.70	18.77
7367	NYSE	VALE	Wed, Aug 25, 2021	18.87	19.13	18.72	19.08
7366	NYSE	VALE	Tue, Aug 24, 2021	18.70	19.20	18.63	18.92
7365	NYSE	VALE	Mon, Aug 23, 2021	18.10	18.16	17.89	17.91
7364	NYSE	VALE	Fri, Aug 20, 2021	18.05	18.33	17.97	18.23
7363	NYSE	VALE	Thu, Aug 19, 2021	18.34	18.42	18.00	18.06
7362	NYSE	VALE	Wed, Aug 18, 2021	19.81	19.95	19.30	19.31
7361	NYSE	VALE	Tue, Aug 17, 2021	20.70	20.73	20.03	20.33
7360	NYSE	VALE	Mon, Aug 16, 2021	20.42	20.71	20.18	20.63
7359	NYSE	VALE	Fri, Aug 13, 2021	20.85	20.88	20.54	20.64
7358	NYSE	VALE	Thu, Aug 12, 2021	21.00	21.09	20.84	20.88
7357	NYSE	VALE	Wed, Aug 11, 2021	21.21	21.33	20.94	21.03
7356	NYSE	VALE	Tue, Aug 10, 2021	20.87	21.36	20.86	21.16
7355	NYSE	VALE	Mon, Aug 9, 2021	20.67	20.95	20.44	20.84
7354	NYSE	VALE	Fri, Aug 6, 2021	21.21	21.25	20.91	20.94
7353	NYSE	VALE	Thu, Aug 5, 2021	21.28	21.37	20.90	20.98
7352	NYSE	VALE	Wed, Aug 4, 2021	21.71	21.89	21.49	21.69
7351	NYSE	VALE	Tue, Aug 3, 2021	21.15	21.77	20.92	21.74
7350	NYSE	VALE	Mon, Aug 2, 2021	21.51	21.76	21.20	21.21
7349	NYSE	VALE	Fri, Jul 30, 2021	22.07	22.12	20.97	21.02
7348	NYSE	VALE	Thu, Jul 29, 2021	23.05	23.15	22.68	22.87
7347	NYSE	VALE	Wed, Jul 28, 2021	22.45	23.03	22.41	22.94
7346	NYSE	VALE	Tue, Jul 27, 2021	22.26	22.41	22.03	22.17
7345	NYSE	VALE	Mon, Jul 26, 2021	22.14	22.62	22.11	22.54
7344	NYSE	VALE	Fri, Jul 23, 2021	22.15	22.17	21.75	21.95
7343	NYSE	VALE	Thu, Jul 22, 2021	21.97	22.06	21.64	21.94
7342	NYSE	VALE	Wed, Jul 21, 2021	21.63	22.13	21.57	22.05
7341	NYSE	VALE	Tue, Jul 20, 2021	21.15	21.72	20.86	21.63
7340	NYSE	VALE	Mon, Jul 19, 2021	21.56	21.61	21.14	21.35
7339	NYSE	VALE	Fri, Jul 16, 2021	22.66	22.66	22.06	22.07
7338	NYSE	VALE	Thu, Jul 15, 2021	22.67	22.92	22.34	22.54
7337	NYSE	VALE	Wed, Jul 14, 2021	22.77	22.94	22.52	22.66
7336	NYSE	VALE	Tue, Jul 13, 2021	22.29	22.50	22.18	22.40
7335	NYSE	VALE	Mon, Jul 12, 2021	22.12	22.44	22.01	22.32
7334	NYSE	VALE	Fri, Jul 9, 2021	22.10	22.60	21.90	22.42
7333	NYSE	VALE	Thu, Jul 8, 2021	21.38	21.88	21.18	21.76
7332	NYSE	VALE	Wed, Jul 7, 2021	22.06	22.29	21.75	21.93
7331	NYSE	VALE	Tue, Jul 6, 2021	22.15	22.25	21.75	21.96
7330	NYSE	VALE	Fri, Jul 2, 2021	22.46	22.55	22.13	22.48
7329	NYSE	VALE	Thu, Jul 1, 2021	22.86	22.88	22.01	22.11
7328	NYSE	VALE	Wed, Jun 30, 2021	22.67	22.93	22.40	22.81
7327	NYSE	VALE	Tue, Jun 29, 2021	22.56	22.95	22.55	22.80
7326	NYSE	VALE	Mon, Jun 28, 2021	22.87	22.90	22.33	22.43
7325	NYSE	VALE	Fri, Jun 25, 2021	22.92	23.18	22.67	22.68
7324	NYSE	VALE	Thu, Jun 24, 2021	22.51	22.86	22.33	22.64
7323	NYSE	VALE	Wed, Jun 23, 2021	22.77	23.12	22.71	22.36
7322	NYSE	VALE	Tue, Jun 22, 2021	22.08	22.52	22.01	22.51
7321	NYSE	VALE	Mon, Jun 21, 2021	21.42	22.08	21.42	22.00
7320	NYSE	VALE	Fri, Jun 18, 2021	21.47	21.58	21.19	21.51
7319	NYSE	VALE	Thu, Jun 17, 2021	21.57	21.62	20.88	21.08
7318	NYSE	VALE	Wed, Jun 16, 2021	21.83	21.86	21.29	21.49
7317	NYSE	VALE	Tue, Jun 15, 2021	22.31	22.40	21.88	22.14
7316	NYSE	VALE	Mon, Jun 14, 2021	22.56	22.73	22.27	22.53
7315	NYSE	VALE	Fri, Jun 11, 2021	22.38	22.48	22.14	22.40
7314	NYSE	VALE	Thu, Jun 10, 2021	22.13	22.37	22.00	22.23
7313	NYSE	VALE	Wed, Jun 9, 2021	21.95	22.40	21.85	22.15
7312	NYSE	VALE	Tue, Jun 8, 2021	22.20	22.27	21.79	21.88
7311	NYSE	VALE	Mon, Jun 7, 2021	22.09	22.36	22.09	22.28
7310	NYSE	VALE	Fri, Jun 4, 2021	22.68	22.69	22.26	22.45
7309	NYSE	VALE	Thu, Jun 3, 2021	22.39	22.49	22.01	22.40
7308	NYSE	VALE	Wed, Jun 2, 2021	22.04	22.83	21.98	22.67
7307	NYSE	VALE	Tue, Jun 1, 2021	22.75	22.80	22.06	22.20
7306	NYSE	VALE	Fri, May 28, 2021	21.08	21.67	20.95	21.52
7305	NYSE	VALE	Thu, May 27, 2021	21.03	21.29	20.94	21.14
7304	NYSE	VALE	Wed, May 26, 2021	20.02	20.82	20.00	20.70
7303	NYSE	VALE	Tue, May 25, 2021	20.88	20.89	20.05	20.14
7302	NYSE	VALE	Mon, May 24, 2021	20.33	20.73	20.23	20.61
7301	NYSE	VALE	Fri, May 21, 2021	21.00	21.08	20.31	20.45
7300	NYSE	VALE	Thu, May 20, 2021	21.17	21.21	20.85	21.07
7299	NYSE	VALE	Wed, May 19, 2021	21.21	21.40	20.78	21.11
7298	NYSE	VALE	Tue, May 18, 2021	21.76	22.04	21.62	21.90
7297	NYSE	VALE	Mon, May 17, 2021	21.02	21.67	21.01	21.59
7296	NYSE	VALE	Fri, May 14, 2021	21.09	21.28	20.80	21.03
7295	NYSE	VALE	Thu, May 13, 2021	21.17	21.75	21.01	21.27
7294	NYSE	VALE	Wed, May 12, 2021	22.40	22.59	21.56	21.67
7293	NYSE	VALE	Tue, May 11, 2021	21.93	22.76	21.81	22.71
7292	NYSE	VALE	Mon, May 10, 2021	22.97	23.02	22.01	22.05
7291	NYSE	VALE	Fri, May 7, 2021	22.03	22.20	21.81	22.08
7290	NYSE	VALE	Thu, May 6, 2021	21.13	21.90	21.00	21.85
7289	NYSE	VALE	Wed, May 5, 2021	20.87	21.00	20.40	20.73
7288	NYSE	VALE	Tue, May 4, 2021	20.00	20.54	19.97	20.38
7287	NYSE	VALE	Mon, May 3, 2021	20.18	20.35	20.06	20.09
7286	NYSE	VALE	Fri, Apr 30, 2021	20.58	20.76	20.02	20.12
7285	NYSE	VALE	Thu, Apr 29, 2021	21.03	21.12	20.67	21.06
7284	NYSE	VALE	Wed, Apr 28, 2021	20.29	21.00	20.26	20.96
7283	NYSE	VALE	Tue, Apr 27, 2021	20.08	20.36	19.92	20.30
7282	NYSE	VALE	Mon, Apr 26, 2021	20.02	20.14	19.83	19.95
7281	NYSE	VALE	Fri, Apr 23, 2021	19.63	19.73	19.46	19.66
7280	NYSE	VALE	Thu, Apr 22, 2021	19.44	19.51	19.00	19.45
7279	NYSE	VALE	Wed, Apr 21, 2021	19.09	19.52	18.79	19.42
7278	NYSE	VALE	Tue, Apr 20, 2021	19.44	19.44	19.05	19.16
7277	NYSE	VALE	Mon, Apr 19, 2021	19.50	19.72	19.40	19.43
7276	NYSE	VALE	Fri, Apr 16, 2021	19.21	19.53	19.01	19.53
7275	NYSE	VALE	Thu, Apr 15, 2021	19.35	19.40	19.11	19.30
7274	NYSE	VALE	Wed, Apr 14, 2021	18.20	19.05	18.20	18.91
7273	NYSE	VALE	Tue, Apr 13, 2021	18.08	18.35	17.96	18.19
7272	NYSE	VALE	Mon, Apr 12, 2021	18.35	18.39	18.05	18.09
7271	NYSE	VALE	Fri, Apr 9, 2021	18.53	18.65	18.19	18.22
7270	NYSE	VALE	Thu, Apr 8, 2021	18.84	18.98	18.63	18.83
7269	NYSE	VALE	Wed, Apr 7, 2021	18.42	18.84	18.41	18.65
7268	NYSE	VALE	Tue, Apr 6, 2021	18.32	18.60	18.27	18.31
7267	NYSE	VALE	Mon, Apr 5, 2021	17.82	18.37	17.79	18.28
7266	NYSE	VALE	Thu, Apr 1, 2021	17.39	17.51	16.93	17.12
7265	NYSE	VALE	Wed, Mar 31, 2021	17.01	17.44	17.00	17.38
7264	NYSE	VALE	Tue, Mar 30, 2021	16.97	17.02	16.74	17.02
7263	NYSE	VALE	Mon, Mar 29, 2021	16.79	17.06	16.73	16.96
7262	NYSE	VALE	Fri, Mar 26, 2021	16.74	16.83	16.28	16.74
7261	NYSE	VALE	Thu, Mar 25, 2021	16.52	16.57	16.05	16.34
7260	NYSE	VALE	Wed, Mar 24, 2021	16.84	17.09	16.61	16.69
7259	NYSE	VALE	Tue, Mar 23, 2021	17.00	17.10	16.53	16.58
7258	NYSE	VALE	Mon, Mar 22, 2021	16.80	17.08	16.60	17.01
7257	NYSE	VALE	Fri, Mar 19, 2021	17.21	17.34	16.91	17.25
7256	NYSE	VALE	Thu, Mar 18, 2021	17.40	17.86	17.20	17.28
7255	NYSE	VALE	Wed, Mar 17, 2021	17.11	17.64	17.03	17.56
7254	NYSE	VALE	Tue, Mar 16, 2021	17.52	17.56	17.12	17.19
7253	NYSE	VALE	Mon, Mar 15, 2021	17.27	17.30	17.02	17.24
7252	NYSE	VALE	Fri, Mar 12, 2021	17.64	17.75	17.40	17.62
7251	NYSE	VALE	Thu, Mar 11, 2021	17.67	18.14	17.67	18.02
7250	NYSE	VALE	Wed, Mar 10, 2021	16.88	17.30	16.72	17.22
7249	NYSE	VALE	Tue, Mar 9, 2021	16.80	17.20	16.39	17.01
7248	NYSE	VALE	Mon, Mar 8, 2021	17.56	17.85	17.15	17.22
7247	NYSE	VALE	Fri, Mar 5, 2021	17.12	17.75	17.10	17.74
7246	NYSE	VALE	Thu, Mar 4, 2021	18.05	18.24	17.24	16.73
7245	NYSE	VALE	Wed, Mar 3, 2021	17.66	18.12	17.39	17.88
7244	NYSE	VALE	Tue, Mar 2, 2021	17.27	18.09	17.24	17.95
7243	NYSE	VALE	Mon, Mar 1, 2021	17.36	17.77	17.16	17.53
7242	NYSE	VALE	Fri, Feb 26, 2021	17.62	17.62	16.84	16.90
7241	NYSE	VALE	Thu, Feb 25, 2021	18.11	18.20	17.23	17.40
7240	NYSE	VALE	Wed, Feb 24, 2021	17.75	18.15	17.66	18.05
7239	NYSE	VALE	Tue, Feb 23, 2021	17.48	17.96	17.04	17.90
7238	NYSE	VALE	Mon, Feb 22, 2021	17.22	18.08	17.09	17.53
7237	NYSE	VALE	Fri, Feb 19, 2021	18.08	18.47	18.06	18.22
7236	NYSE	VALE	Thu, Feb 18, 2021	18.00	18.10	17.68	17.98
7235	NYSE	VALE	Wed, Feb 17, 2021	18.00	18.17	17.65	17.87
7234	NYSE	VALE	Tue, Feb 16, 2021	17.84	18.08	17.79	18.03
7233	NYSE	VALE	Fri, Feb 12, 2021	17.21	17.61	17.13	17.50
7232	NYSE	VALE	Thu, Feb 11, 2021	17.68	17.75	17.30	17.37
7231	NYSE	VALE	Wed, Feb 10, 2021	17.69	17.80	17.50	17.65
7230	NYSE	VALE	Tue, Feb 9, 2021	17.23	17.65	17.07	17.64
7229	NYSE	VALE	Mon, Feb 8, 2021	17.35	17.87	17.34	17.65
7228	NYSE	VALE	Fri, Feb 5, 2021	16.73	17.32	16.72	17.26
7227	NYSE	VALE	Thu, Feb 4, 2021	16.85	16.90	16.43	16.50
7226	NYSE	VALE	Wed, Feb 3, 2021	16.71	17.31	16.66	16.89
7225	NYSE	VALE	Tue, Feb 2, 2021	16.74	16.76	16.33	16.38
7224	NYSE	VALE	Mon, Feb 1, 2021	16.47	16.90	16.21	16.74
7223	NYSE	VALE	Fri, Jan 29, 2021	16.36	16.51	16.09	16.15
7222	NYSE	VALE	Thu, Jan 28, 2021	16.52	16.88	16.23	16.75
7221	NYSE	VALE	Wed, Jan 27, 2021	16.72	16.90	16.38	16.51
7220	NYSE	VALE	Tue, Jan 26, 2021	17.36	17.50	17.11	17.17
7219	NYSE	VALE	Mon, Jan 25, 2021	17.20	17.20	16.70	16.95
7218	NYSE	VALE	Fri, Jan 22, 2021	16.92	17.23	16.81	17.21
7217	NYSE	VALE	Thu, Jan 21, 2021	17.73	17.75	17.31	17.47
7216	NYSE	VALE	Wed, Jan 20, 2021	17.80	17.82	17.18	17.45
7215	NYSE	VALE	Tue, Jan 19, 2021	17.64	17.70	17.29	17.61
7214	NYSE	VALE	Fri, Jan 15, 2021	18.28	18.29	17.61	17.64
7213	NYSE	VALE	Thu, Jan 14, 2021	18.50	18.94	18.41	18.94
7212	NYSE	VALE	Wed, Jan 13, 2021	18.45	18.50	18.03	18.15
7211	NYSE	VALE	Tue, Jan 12, 2021	18.47	18.82	18.42	18.71
7210	NYSE	VALE	Mon, Jan 11, 2021	18.37	18.66	18.29	18.61
7209	NYSE	VALE	Fri, Jan 8, 2021	18.88	18.94	18.51	18.92
7208	NYSE	VALE	Thu, Jan 7, 2021	18.39	19.00	18.28	18.93
7207	NYSE	VALE	Wed, Jan 6, 2021	17.82	18.35	17.69	18.16
7206	NYSE	VALE	Tue, Jan 5, 2021	17.15	17.70	17.09	17.69
7205	NYSE	VALE	Mon, Jan 4, 2021	17.50	17.70	17.20	17.40
7204	NYSE	VALE	Thu, Dec 31, 2020	16.95	16.97	16.75	16.76
7203	NYSE	VALE	Wed, Dec 30, 2020	16.71	16.97	16.69	16.95
7202	NYSE	VALE	Tue, Dec 29, 2020	16.92	17.00	16.64	16.84
7201	NYSE	VALE	Mon, Dec 28, 2020	16.90	16.94	16.62	16.73
7200	NYSE	VALE	Thu, Dec 24, 2020	16.90	16.92	16.74	16.89
7199	NYSE	VALE	Wed, Dec 23, 2020	16.86	16.96	16.76	16.83
7198	NYSE	VALE	Tue, Dec 22, 2020	16.77	16.86	16.60	16.80
7197	NYSE	VALE	Mon, Dec 21, 2020	16.73	17.13	16.70	17.00
7196	NYSE	VALE	Fri, Dec 18, 2020	17.28	17.46	17.22	17.37
7195	NYSE	VALE	Thu, Dec 17, 2020	17.24	17.44	17.17	17.23
7194	NYSE	VALE	Wed, Dec 16, 2020	16.68	16.97	16.50	16.94
7193	NYSE	VALE	Tue, Dec 15, 2020	16.75	16.77	16.56	16.67
7192	NYSE	VALE	Mon, Dec 14, 2020	16.75	16.80	16.33	16.46
7191	NYSE	VALE	Fri, Dec 11, 2020	16.76	16.92	16.70	16.86
7190	NYSE	VALE	Thu, Dec 10, 2020	16.44	17.05	16.40	17.00
7189	NYSE	VALE	Wed, Dec 9, 2020	16.29	16.32	15.94	16.09
7188	NYSE	VALE	Tue, Dec 8, 2020	16.13	16.45	16.10	16.19
7187	NYSE	VALE	Mon, Dec 7, 2020	16.18	16.29	16.12	16.28
7186	NYSE	VALE	Fri, Dec 4, 2020	15.76	16.16	15.72	16.05
7185	NYSE	VALE	Thu, Dec 3, 2020	15.51	15.73	15.27	15.34
7184	NYSE	VALE	Wed, Dec 2, 2020	15.04	15.60	14.84	15.33
7183	NYSE	VALE	Tue, Dec 1, 2020	15.24	15.68	15.17	15.64
7182	NYSE	VALE	Mon, Nov 30, 2020	14.79	14.81	14.40	14.56
7181	NYSE	VALE	Fri, Nov 27, 2020	14.50	14.76	14.46	14.73
7180	NYSE	VALE	Wed, Nov 25, 2020	14.02	14.33	13.96	14.30
7179	NYSE	VALE	Tue, Nov 24, 2020	13.28	14.04	13.26	14.01
7178	NYSE	VALE	Mon, Nov 23, 2020	13.00	13.19	12.88	13.19
7177	NYSE	VALE	Fri, Nov 20, 2020	12.72	12.77	12.60	12.68
7176	NYSE	VALE	Thu, Nov 19, 2020	12.55	12.79	12.52	12.76
7175	NYSE	VALE	Wed, Nov 18, 2020	12.63	12.68	12.37	12.40
7174	NYSE	VALE	Tue, Nov 17, 2020	12.18	12.83	12.14	12.56
7173	NYSE	VALE	Mon, Nov 16, 2020	11.73	12.07	11.67	12.06
7172	NYSE	VALE	Fri, Nov 13, 2020	11.51	11.68	11.41	11.68
7171	NYSE	VALE	Thu, Nov 12, 2020	11.72	11.75	11.43	11.49
7170	NYSE	VALE	Wed, Nov 11, 2020	11.80	11.87	11.71	11.84
7169	NYSE	VALE	Tue, Nov 10, 2020	11.74	11.94	11.63	11.73
7168	NYSE	VALE	Mon, Nov 9, 2020	12.21	12.24	11.73	11.80
7167	NYSE	VALE	Fri, Nov 6, 2020	11.50	11.83	11.48	11.77
7166	NYSE	VALE	Thu, Nov 5, 2020	11.10	11.41	11.08	11.33
7165	NYSE	VALE	Wed, Nov 4, 2020	10.97	11.08	10.79	10.84
7164	NYSE	VALE	Tue, Nov 3, 2020	10.93	11.03	10.85	10.99
7163	NYSE	VALE	Mon, Nov 2, 2020	10.72	10.78	10.64	10.72
7162	NYSE	VALE	Fri, Oct 30, 2020	10.70	10.81	10.45	10.57
7161	NYSE	VALE	Thu, Oct 29, 2020	10.47	10.88	10.39	10.77
7160	NYSE	VALE	Wed, Oct 28, 2020	10.82	10.87	10.48	10.53
7159	NYSE	VALE	Tue, Oct 27, 2020	11.09	11.17	11.03	11.04
7158	NYSE	VALE	Mon, Oct 26, 2020	11.26	11.30	11.04	11.14
7157	NYSE	VALE	Fri, Oct 23, 2020	11.28	11.43	11.13	11.31
7156	NYSE	VALE	Thu, Oct 22, 2020	11.25	11.45	11.21	11.30
7155	NYSE	VALE	Wed, Oct 21, 2020	11.10	11.34	11.06	11.26
7154	NYSE	VALE	Tue, Oct 20, 2020	11.09	11.26	11.04	11.09
7153	NYSE	VALE	Mon, Oct 19, 2020	11.17	11.33	11.11	11.13
7152	NYSE	VALE	Fri, Oct 16, 2020	11.22	11.24	11.09	11.09
7151	NYSE	VALE	Thu, Oct 15, 2020	11.13	11.28	11.07	11.18
7150	NYSE	VALE	Wed, Oct 14, 2020	11.22	11.36	11.21	11.34
7149	NYSE	VALE	Tue, Oct 13, 2020	11.01	11.29	10.97	11.21
7148	NYSE	VALE	Mon, Oct 12, 2020	11.27	11.30	11.18	11.22
7147	NYSE	VALE	Fri, Oct 9, 2020	11.16	11.21	11.05	11.19
7146	NYSE	VALE	Thu, Oct 8, 2020	10.75	11.06	10.71	11.05
7145	NYSE	VALE	Wed, Oct 7, 2020	10.68	10.88	10.58	10.75
7144	NYSE	VALE	Tue, Oct 6, 2020	10.87	10.93	10.43	10.50
7143	NYSE	VALE	Mon, Oct 5, 2020	10.57	10.79	10.53	10.75
7142	NYSE	VALE	Fri, Oct 2, 2020	10.33	10.54	10.31	10.39
7141	NYSE	VALE	Thu, Oct 1, 2020	10.58	10.62	10.29	10.41
7140	NYSE	VALE	Wed, Sep 30, 2020	10.56	10.73	10.47	10.58
7139	NYSE	VALE	Tue, Sep 29, 2020	10.47	10.72	10.40	10.41
7138	NYSE	VALE	Mon, Sep 28, 2020	10.88	10.92	10.45	10.49
7137	NYSE	VALE	Fri, Sep 25, 2020	10.49	10.76	10.49	10.74
7136	NYSE	VALE	Thu, Sep 24, 2020	10.65	10.86	10.55	10.70
7135	NYSE	VALE	Wed, Sep 23, 2020	10.39	10.73	10.39	10.65
7134	NYSE	VALE	Tue, Sep 22, 2020	10.78	10.79	10.49	10.64
7133	NYSE	VALE	Mon, Sep 21, 2020	11.26	11.31	10.87	10.67
7132	NYSE	VALE	Fri, Sep 18, 2020	11.80	11.97	11.51	11.51
7131	NYSE	VALE	Thu, Sep 17, 2020	11.40	11.94	11.39	11.88
7130	NYSE	VALE	Wed, Sep 16, 2020	11.77	11.82	11.54	11.59
7129	NYSE	VALE	Tue, Sep 15, 2020	11.92	12.08	11.77	11.84
7128	NYSE	VALE	Mon, Sep 14, 2020	11.87	11.87	11.60	11.75
7127	NYSE	VALE	Fri, Sep 11, 2020	11.49	11.73	11.44	11.67
7126	NYSE	VALE	Thu, Sep 10, 2020	11.33	11.41	11.01	11.08
7125	NYSE	VALE	Wed, Sep 9, 2020	11.36	11.41	11.22	11.32
7124	NYSE	VALE	Tue, Sep 8, 2020	11.03	11.21	10.94	11.04
7123	NYSE	VALE	Fri, Sep 4, 2020	11.33	11.44	11.08	11.38
7122	NYSE	VALE	Thu, Sep 3, 2020	11.27	11.47	11.10	11.24
7121	NYSE	VALE	Wed, Sep 2, 2020	11.55	11.55	11.28	11.43
7120	NYSE	VALE	Tue, Sep 1, 2020	11.24	11.59	11.21	11.50
7119	NYSE	VALE	Mon, Aug 31, 2020	11.25	11.26	10.98	11.00
7118	NYSE	VALE	Fri, Aug 28, 2020	11.11	11.38	11.08	11.30
7117	NYSE	VALE	Thu, Aug 27, 2020	11.16	11.19	10.80	10.93
7116	NYSE	VALE	Wed, Aug 26, 2020	11.23	11.31	10.93	11.05
7115	NYSE	VALE	Tue, Aug 25, 2020	11.19	11.24	11.02	11.22
7114	NYSE	VALE	Mon, Aug 24, 2020	11.25	11.31	11.17	11.30
7113	NYSE	VALE	Fri, Aug 21, 2020	11.15	11.24	11.00	11.08
7112	NYSE	VALE	Thu, Aug 20, 2020	11.03	11.39	11.02	11.38
7111	NYSE	VALE	Wed, Aug 19, 2020	11.62	11.68	11.28	11.32
7110	NYSE	VALE	Tue, Aug 18, 2020	11.61	11.77	11.50	11.60
7109	NYSE	VALE	Mon, Aug 17, 2020	11.38	11.53	11.23	11.36
7108	NYSE	VALE	Fri, Aug 14, 2020	11.32	11.36	11.21	11.33
7107	NYSE	VALE	Thu, Aug 13, 2020	11.47	11.49	11.22	11.28
7106	NYSE	VALE	Wed, Aug 12, 2020	11.26	11.42	11.15	11.31
7105	NYSE	VALE	Tue, Aug 11, 2020	11.50	11.56	11.14	11.17
7104	NYSE	VALE	Mon, Aug 10, 2020	11.40	11.52	11.18	11.36
7103	NYSE	VALE	Fri, Aug 7, 2020	11.31	11.32	11.06	11.16
7102	NYSE	VALE	Thu, Aug 6, 2020	11.64	11.77	11.50	11.53
7101	NYSE	VALE	Wed, Aug 5, 2020	11.76	11.95	11.71	11.76
7100	NYSE	VALE	Tue, Aug 4, 2020	11.18	11.50	11.12	11.49
7099	NYSE	VALE	Mon, Aug 3, 2020	11.80	11.82	11.33	11.42
7098	NYSE	VALE	Fri, Jul 31, 2020	11.79	11.80	11.59	11.64
7097	NYSE	VALE	Thu, Jul 30, 2020	11.93	12.07	11.68	11.85
7096	NYSE	VALE	Wed, Jul 29, 2020	11.91	12.15	11.89	12.09
7095	NYSE	VALE	Tue, Jul 28, 2020	11.66	11.79	11.59	11.74
7094	NYSE	VALE	Mon, Jul 27, 2020	11.46	11.94	11.35	11.91
7093	NYSE	VALE	Fri, Jul 24, 2020	11.22	11.34	11.09	11.26
7092	NYSE	VALE	Thu, Jul 23, 2020	11.59	11.66	11.29	11.29
7091	NYSE	VALE	Wed, Jul 22, 2020	11.72	11.72	11.51	11.58
7090	NYSE	VALE	Tue, Jul 21, 2020	11.44	11.58	11.35	11.46
7089	NYSE	VALE	Mon, Jul 20, 2020	11.32	11.50	11.30	11.44
7088	NYSE	VALE	Fri, Jul 17, 2020	11.43	11.45	11.31	11.31
7087	NYSE	VALE	Thu, Jul 16, 2020	11.46	11.49	11.27	11.28
7086	NYSE	VALE	Wed, Jul 15, 2020	11.74	11.78	11.32	11.54
7085	NYSE	VALE	Tue, Jul 14, 2020	10.79	11.64	10.73	11.60
7084	NYSE	VALE	Mon, Jul 13, 2020	10.94	11.11	10.75	10.78
7083	NYSE	VALE	Fri, Jul 10, 2020	10.57	10.82	10.53	10.79
7082	NYSE	VALE	Thu, Jul 9, 2020	10.88	10.91	10.52	10.63
7081	NYSE	VALE	Wed, Jul 8, 2020	10.76	10.85	10.61	10.76
7080	NYSE	VALE	Tue, Jul 7, 2020	10.66	10.72	10.47	10.47
7079	NYSE	VALE	Mon, Jul 6, 2020	10.59	10.74	10.54	10.60
7078	NYSE	VALE	Thu, Jul 2, 2020	10.41	10.61	10.36	10.41
7077	NYSE	VALE	Wed, Jul 1, 2020	10.37	10.45	10.11	10.28
7076	NYSE	VALE	Tue, Jun 30, 2020	10.13	10.41	10.06	10.31
7075	NYSE	VALE	Mon, Jun 29, 2020	10.28	10.33	10.10	10.21
7074	NYSE	VALE	Fri, Jun 26, 2020	10.35	10.48	10.12	10.19
7073	NYSE	VALE	Thu, Jun 25, 2020	10.45	10.56	10.27	10.56
7072	NYSE	VALE	Wed, Jun 24, 2020	10.71	10.72	10.32	10.40
7071	NYSE	VALE	Tue, Jun 23, 2020	10.80	10.98	10.72	10.80
7070	NYSE	VALE	Mon, Jun 22, 2020	10.44	10.64	10.38	10.46
7069	NYSE	VALE	Fri, Jun 19, 2020	10.51	10.58	10.28	10.31
7068	NYSE	VALE	Thu, Jun 18, 2020	10.48	10.58	10.43	10.55
7067	NYSE	VALE	Wed, Jun 17, 2020	10.60	10.78	10.52	10.74
7066	NYSE	VALE	Tue, Jun 16, 2020	10.82	10.87	10.42	10.66
7065	NYSE	VALE	Mon, Jun 15, 2020	10.10	10.61	10.07	10.61
7064	NYSE	VALE	Fri, Jun 12, 2020	10.57	10.70	10.27	10.63
7063	NYSE	VALE	Thu, Jun 11, 2020	10.52	10.62	10.18	10.25
7062	NYSE	VALE	Wed, Jun 10, 2020	11.27	11.28	10.94	11.02
7061	NYSE	VALE	Tue, Jun 9, 2020	11.01	11.26	10.97	11.22
7060	NYSE	VALE	Mon, Jun 8, 2020	11.15	11.30	10.95	11.27
7059	NYSE	VALE	Fri, Jun 5, 2020	11.22	11.33	10.90	11.04
7058	NYSE	VALE	Thu, Jun 4, 2020	10.52	10.88	10.44	10.84
7057	NYSE	VALE	Wed, Jun 3, 2020	10.62	10.74	10.47	10.57
7056	NYSE	VALE	Tue, Jun 2, 2020	10.05	10.26	10.02	10.26
7055	NYSE	VALE	Mon, Jun 1, 2020	9.84	9.98	9.81	9.84
7054	NYSE	VALE	Fri, May 29, 2020	9.49	9.80	9.39	9.76
7053	NYSE	VALE	Thu, May 28, 2020	9.65	9.66	9.28	9.31
7052	NYSE	VALE	Wed, May 27, 2020	9.32	9.59	9.20	9.57
7051	NYSE	VALE	Tue, May 26, 2020	9.36	9.36	9.04	9.11
7050	NYSE	VALE	Fri, May 22, 2020	9.02	9.15	8.89	8.98
7049	NYSE	VALE	Thu, May 21, 2020	9.27	9.39	9.05	9.13
7048	NYSE	VALE	Wed, May 20, 2020	9.35	9.45	9.18	9.27
7047	NYSE	VALE	Tue, May 19, 2020	9.03	9.19	8.94	9.07
7046	NYSE	VALE	Mon, May 18, 2020	8.94	9.03	8.80	9.01
7045	NYSE	VALE	Fri, May 15, 2020	8.37	8.52	8.23	8.27
7044	NYSE	VALE	Thu, May 14, 2020	7.94	8.27	7.86	8.24
7043	NYSE	VALE	Wed, May 13, 2020	8.33	8.34	8.02	8.18
7042	NYSE	VALE	Tue, May 12, 2020	8.40	8.45	8.09	8.10
7041	NYSE	VALE	Mon, May 11, 2020	8.40	8.50	8.21	8.23
7040	NYSE	VALE	Fri, May 8, 2020	8.15	8.56	8.15	8.52
7039	NYSE	VALE	Thu, May 7, 2020	7.90	8.10	7.88	7.93
7038	NYSE	VALE	Wed, May 6, 2020	7.79	7.88	7.69	7.78
7037	NYSE	VALE	Tue, May 5, 2020	8.05	8.18	7.81	7.81
7036	NYSE	VALE	Mon, May 4, 2020	7.80	7.99	7.76	7.98
7035	NYSE	VALE	Fri, May 1, 2020	8.00	8.04	7.88	7.98
7034	NYSE	VALE	Thu, Apr 30, 2020	8.42	8.50	8.21	8.25
7033	NYSE	VALE	Wed, Apr 29, 2020	8.27	8.80	8.25	8.76
7032	NYSE	VALE	Tue, Apr 28, 2020	8.08	8.18	7.79	8.11
7031	NYSE	VALE	Mon, Apr 27, 2020	7.90	7.97	7.76	7.88
7030	NYSE	VALE	Fri, Apr 24, 2020	7.83	7.86	7.36	7.67
7029	NYSE	VALE	Thu, Apr 23, 2020	7.93	8.22	7.85	7.86
7028	NYSE	VALE	Wed, Apr 22, 2020	7.85	8.02	7.81	7.97
7027	NYSE	VALE	Tue, Apr 21, 2020	7.84	7.88	7.60	7.79
7026	NYSE	VALE	Mon, Apr 20, 2020	8.05	8.14	7.92	7.99
7025	NYSE	VALE	Fri, Apr 17, 2020	8.28	8.41	8.19	8.36
7024	NYSE	VALE	Thu, Apr 16, 2020	8.25	8.25	7.97	8.13
7023	NYSE	VALE	Wed, Apr 15, 2020	8.22	8.34	8.08	8.26
7022	NYSE	VALE	Tue, Apr 14, 2020	8.80	8.88	8.55	8.59
7021	NYSE	VALE	Mon, Apr 13, 2020	8.45	8.60	8.34	8.57
7020	NYSE	VALE	Thu, Apr 9, 2020	8.64	8.77	8.40	8.50
7019	NYSE	VALE	Wed, Apr 8, 2020	8.36	8.53	8.31	8.44
7018	NYSE	VALE	Tue, Apr 7, 2020	8.68	8.70	8.33	8.38
7017	NYSE	VALE	Mon, Apr 6, 2020	8.09	8.27	7.91	8.11
7016	NYSE	VALE	Fri, Apr 3, 2020	7.97	8.08	7.45	7.58
7015	NYSE	VALE	Thu, Apr 2, 2020	8.34	8.47	7.93	8.15
7014	NYSE	VALE	Wed, Apr 1, 2020	7.94	8.40	7.94	8.15
7013	NYSE	VALE	Tue, Mar 31, 2020	8.22	8.58	8.17	8.29
7012	NYSE	VALE	Mon, Mar 30, 2020	8.07	8.16	7.87	8.04
7011	NYSE	VALE	Fri, Mar 27, 2020	7.73	8.15	7.68	7.84
7010	NYSE	VALE	Thu, Mar 26, 2020	8.32	8.46	7.96	8.32
7009	NYSE	VALE	Wed, Mar 25, 2020	7.70	8.24	7.50	8.04
7008	NYSE	VALE	Tue, Mar 24, 2020	7.35	7.61	7.22	7.50
7007	NYSE	VALE	Mon, Mar 23, 2020	6.69	6.98	6.49	6.58
7006	NYSE	VALE	Fri, Mar 20, 2020	7.59	7.88	6.87	6.98
7005	NYSE	VALE	Thu, Mar 19, 2020	7.23	7.58	6.84	7.18
7004	NYSE	VALE	Wed, Mar 18, 2020	7.52	8.02	6.92	7.40
7003	NYSE	VALE	Tue, Mar 17, 2020	8.12	8.64	7.71	8.17
7002	NYSE	VALE	Mon, Mar 16, 2020	7.10	8.33	7.10	7.90
7001	NYSE	VALE	Fri, Mar 13, 2020	9.05	9.25	7.73	8.70
7000	NYSE	VALE	Thu, Mar 12, 2020	7.42	7.68	6.61	7.16
6999	NYSE	VALE	Wed, Mar 11, 2020	9.24	9.47	8.17	8.50
6998	NYSE	VALE	Tue, Mar 10, 2020	8.81	9.70	8.71	9.40
6997	NYSE	VALE	Mon, Mar 9, 2020	8.30	8.78	7.85	7.97
6996	NYSE	VALE	Fri, Mar 6, 2020	9.42	9.89	9.42	9.53
6995	NYSE	VALE	Thu, Mar 5, 2020	10.26	10.28	9.88	10.12
6994	NYSE	VALE	Wed, Mar 4, 2020	10.51	10.68	10.32	10.56
6993	NYSE	VALE	Tue, Mar 3, 2020	10.61	10.91	10.15	10.22
6992	NYSE	VALE	Mon, Mar 2, 2020	10.11	10.46	9.98	10.27
6991	NYSE	VALE	Fri, Feb 28, 2020	9.60	9.84	9.53	9.82
6990	NYSE	VALE	Thu, Feb 27, 2020	9.80	10.16	9.67	9.92
6989	NYSE	VALE	Wed, Feb 26, 2020	10.39	10.57	10.10	10.18
6988	NYSE	VALE	Tue, Feb 25, 2020	10.69	10.82	10.24	10.31
6987	NYSE	VALE	Mon, Feb 24, 2020	10.95	10.98	10.49	10.56
6986	NYSE	VALE	Fri, Feb 21, 2020	11.43	11.48	11.27	11.42
6985	NYSE	VALE	Thu, Feb 20, 2020	12.09	12.12	11.81	11.85
6984	NYSE	VALE	Wed, Feb 19, 2020	12.05	12.10	11.98	12.05
6983	NYSE	VALE	Tue, Feb 18, 2020	12.02	12.15	11.93	12.02
6982	NYSE	VALE	Fri, Feb 14, 2020	11.96	12.00	11.77	11.87
6981	NYSE	VALE	Thu, Feb 13, 2020	11.98	12.03	11.88	11.93
6980	NYSE	VALE	Wed, Feb 12, 2020	12.21	12.22	12.12	12.12
6979	NYSE	VALE	Tue, Feb 11, 2020	11.93	12.04	11.90	11.92
6978	NYSE	VALE	Mon, Feb 10, 2020	11.79	11.82	11.51	11.60
6977	NYSE	VALE	Fri, Feb 7, 2020	12.20	12.20	11.98	12.04
6976	NYSE	VALE	Thu, Feb 6, 2020	12.64	12.64	12.30	12.40
6975	NYSE	VALE	Wed, Feb 5, 2020	12.56	12.58	12.42	12.44
6974	NYSE	VALE	Tue, Feb 4, 2020	12.28	12.35	12.21	12.23
6973	NYSE	VALE	Mon, Feb 3, 2020	11.83	11.98	11.82	11.90
6972	NYSE	VALE	Fri, Jan 31, 2020	11.78	11.83	11.59	11.73
6971	NYSE	VALE	Thu, Jan 30, 2020	11.80	12.04	11.67	12.01
6970	NYSE	VALE	Wed, Jan 29, 2020	12.10	12.15	11.91	11.95
6969	NYSE	VALE	Tue, Jan 28, 2020	12.25	12.30	12.08	12.18
6968	NYSE	VALE	Mon, Jan 27, 2020	12.09	12.15	11.94	12.00
6967	NYSE	VALE	Fri, Jan 24, 2020	13.19	13.20	12.76	12.84
6966	NYSE	VALE	Thu, Jan 23, 2020	13.14	13.33	13.06	13.30
6965	NYSE	VALE	Wed, Jan 22, 2020	13.37	13.48	13.35	13.42
6964	NYSE	VALE	Tue, Jan 21, 2020	13.53	13.53	13.19	13.25
6963	NYSE	VALE	Fri, Jan 17, 2020	13.47	13.67	13.39	13.63
6962	NYSE	VALE	Thu, Jan 16, 2020	13.28	13.28	13.11	13.16
6961	NYSE	VALE	Wed, Jan 15, 2020	13.44	13.44	13.17	13.26
6960	NYSE	VALE	Tue, Jan 14, 2020	13.47	13.55	13.37	13.45
6959	NYSE	VALE	Mon, Jan 13, 2020	12.96	13.40	12.95	13.32
6958	NYSE	VALE	Fri, Jan 10, 2020	13.07	13.14	12.93	12.97
6957	NYSE	VALE	Thu, Jan 9, 2020	13.12	13.14	12.96	12.99
6956	NYSE	VALE	Wed, Jan 8, 2020	13.18	13.37	13.12	13.22
6955	NYSE	VALE	Tue, Jan 7, 2020	13.05	13.31	13.04	13.23
6954	NYSE	VALE	Mon, Jan 6, 2020	13.08	13.20	13.05	13.14
6953	NYSE	VALE	Fri, Jan 3, 2020	13.23	13.45	13.23	13.29
6952	NYSE	VALE	Thu, Jan 2, 2020	13.31	13.47	13.29	13.45
6951	NYSE	VALE	Tue, Dec 31, 2019	13.19	13.26	13.11	13.20
6950	NYSE	VALE	Mon, Dec 30, 2019	13.26	13.34	13.19	13.19
6949	NYSE	VALE	Fri, Dec 27, 2019	13.16	13.30	13.16	13.22
6948	NYSE	VALE	Thu, Dec 26, 2019	13.41	13.53	13.41	13.14
6947	NYSE	VALE	Tue, Dec 24, 2019	13.33	13.57	13.31	13.47
6946	NYSE	VALE	Mon, Dec 23, 2019	13.39	13.42	13.28	13.30
6945	NYSE	VALE	Fri, Dec 20, 2019	13.35	13.41	13.24	13.27
6944	NYSE	VALE	Thu, Dec 19, 2019	13.13	13.35	13.10	13.22
6943	NYSE	VALE	Wed, Dec 18, 2019	13.07	13.14	12.91	13.08
6942	NYSE	VALE	Tue, Dec 17, 2019	13.11	13.18	13.04	13.09
6941	NYSE	VALE	Mon, Dec 16, 2019	13.33	13.33	13.16	13.16
6940	NYSE	VALE	Fri, Dec 13, 2019	12.94	13.21	12.89	13.06
6939	NYSE	VALE	Thu, Dec 12, 2019	12.57	12.94	12.55	12.91
6938	NYSE	VALE	Wed, Dec 11, 2019	12.44	12.61	12.41	12.58
6937	NYSE	VALE	Tue, Dec 10, 2019	12.34	12.39	12.25	12.30
6936	NYSE	VALE	Mon, Dec 9, 2019	12.49	12.61	12.35	12.38
6935	NYSE	VALE	Fri, Dec 6, 2019	12.28	12.43	12.23	12.39
6934	NYSE	VALE	Thu, Dec 5, 2019	12.04	12.18	11.99	12.12
6933	NYSE	VALE	Wed, Dec 4, 2019	12.06	12.14	12.01	12.10
6932	NYSE	VALE	Tue, Dec 3, 2019	12.02	12.05	11.91	12.00
6931	NYSE	VALE	Mon, Dec 2, 2019	11.98	12.21	11.91	12.14
6930	NYSE	VALE	Fri, Nov 29, 2019	11.78	11.86	11.74	11.76
6929	NYSE	VALE	Wed, Nov 27, 2019	11.92	11.93	11.72	11.87
6928	NYSE	VALE	Tue, Nov 26, 2019	11.97	12.08	11.83	12.03
6927	NYSE	VALE	Mon, Nov 25, 2019	12.02	12.14	11.98	12.03
6926	NYSE	VALE	Fri, Nov 22, 2019	11.80	11.93	11.74	11.89
6925	NYSE	VALE	Thu, Nov 21, 2019	11.36	11.51	11.27	11.47
6924	NYSE	VALE	Wed, Nov 20, 2019	11.31	11.46	11.13	11.26
6923	NYSE	VALE	Tue, Nov 19, 2019	11.44	11.48	11.31	11.46
6922	NYSE	VALE	Mon, Nov 18, 2019	11.38	11.44	11.28	11.30
6921	NYSE	VALE	Fri, Nov 15, 2019	11.35	11.51	11.30	11.46
6920	NYSE	VALE	Thu, Nov 14, 2019	11.25	11.35	11.18	11.20
6919	NYSE	VALE	Wed, Nov 13, 2019	11.35	11.39	11.18	11.22
6918	NYSE	VALE	Tue, Nov 12, 2019	11.52	11.58	11.41	11.50
6917	NYSE	VALE	Mon, Nov 11, 2019	11.54	11.62	11.50	11.61
6916	NYSE	VALE	Fri, Nov 8, 2019	11.76	11.92	11.71	11.77
6915	NYSE	VALE	Thu, Nov 7, 2019	12.20	12.32	12.06	12.21
6914	NYSE	VALE	Wed, Nov 6, 2019	12.01	12.28	12.01	12.17
6913	NYSE	VALE	Tue, Nov 5, 2019	12.48	12.48	12.32	12.38
6912	NYSE	VALE	Mon, Nov 4, 2019	12.40	12.42	12.29	12.33
6911	NYSE	VALE	Fri, Nov 1, 2019	12.00	12.21	11.99	12.14
6910	NYSE	VALE	Thu, Oct 31, 2019	11.94	11.95	11.60	11.74
6909	NYSE	VALE	Wed, Oct 30, 2019	11.96	12.13	11.80	12.13
6908	NYSE	VALE	Tue, Oct 29, 2019	12.02	12.20	12.02	12.14
6907	NYSE	VALE	Mon, Oct 28, 2019	12.19	12.23	12.08	12.23
6906	NYSE	VALE	Fri, Oct 25, 2019	11.85	12.07	11.84	12.04
6905	NYSE	VALE	Thu, Oct 24, 2019	11.77	11.78	11.49	11.51
6904	NYSE	VALE	Wed, Oct 23, 2019	11.60	11.69	11.53	11.65
6903	NYSE	VALE	Tue, Oct 22, 2019	11.47	11.63	11.46	11.57
6902	NYSE	VALE	Mon, Oct 21, 2019	11.25	11.38	11.22	11.38
6901	NYSE	VALE	Fri, Oct 18, 2019	11.24	11.35	11.14	11.15
6900	NYSE	VALE	Thu, Oct 17, 2019	11.30	11.34	11.15	11.17
6899	NYSE	VALE	Wed, Oct 16, 2019	11.20	11.28	11.14	11.21
6898	NYSE	VALE	Tue, Oct 15, 2019	11.53	11.59	11.41	11.44
6897	NYSE	VALE	Mon, Oct 14, 2019	11.59	11.62	11.49	11.58
6896	NYSE	VALE	Fri, Oct 11, 2019	11.69	11.90	11.67	11.81
6895	NYSE	VALE	Thu, Oct 10, 2019	11.18	11.52	11.18	11.42
6894	NYSE	VALE	Wed, Oct 9, 2019	11.19	11.20	10.99	11.11
6893	NYSE	VALE	Tue, Oct 8, 2019	11.18	11.22	11.04	11.05
6892	NYSE	VALE	Mon, Oct 7, 2019	11.44	11.52	11.21	11.24
6891	NYSE	VALE	Fri, Oct 4, 2019	11.25	11.47	11.24	11.45
6890	NYSE	VALE	Thu, Oct 3, 2019	10.90	11.17	10.73	11.06
6889	NYSE	VALE	Wed, Oct 2, 2019	11.16	11.22	10.85	10.87
6888	NYSE	VALE	Tue, Oct 1, 2019	11.43	11.66	11.41	11.45
6887	NYSE	VALE	Mon, Sep 30, 2019	11.32	11.53	11.29	11.50
6886	NYSE	VALE	Fri, Sep 27, 2019	11.54	11.59	11.34	11.43
6885	NYSE	VALE	Thu, Sep 26, 2019	11.57	11.57	11.38	11.44
6884	NYSE	VALE	Wed, Sep 25, 2019	11.19	11.49	11.13	11.47
6883	NYSE	VALE	Tue, Sep 24, 2019	11.39	11.40	11.17	11.21
6882	NYSE	VALE	Mon, Sep 23, 2019	11.51	11.62	11.45	11.47
6881	NYSE	VALE	Fri, Sep 20, 2019	11.60	11.69	11.47	11.58
6880	NYSE	VALE	Thu, Sep 19, 2019	11.61	11.71	11.55	11.58
6879	NYSE	VALE	Wed, Sep 18, 2019	11.86	11.94	11.63	11.77
6878	NYSE	VALE	Tue, Sep 17, 2019	11.71	11.97	11.68	11.93
6877	NYSE	VALE	Mon, Sep 16, 2019	11.90	11.98	11.79	11.87
6876	NYSE	VALE	Fri, Sep 13, 2019	12.36	12.38	12.12	12.15
6875	NYSE	VALE	Thu, Sep 12, 2019	12.06	12.21	11.95	12.17
6874	NYSE	VALE	Wed, Sep 11, 2019	11.78	11.94	11.64	11.81
6873	NYSE	VALE	Tue, Sep 10, 2019	11.51	11.80	11.44	11.73
6872	NYSE	VALE	Mon, Sep 9, 2019	11.34	11.61	11.33	11.61
6871	NYSE	VALE	Fri, Sep 6, 2019	11.30	11.44	11.30	11.34
6870	NYSE	VALE	Thu, Sep 5, 2019	11.46	11.52	11.30	11.33
6869	NYSE	VALE	Wed, Sep 4, 2019	11.17	11.26	11.12	11.24
6868	NYSE	VALE	Tue, Sep 3, 2019	10.93	11.04	10.83	10.91
6867	NYSE	VALE	Fri, Aug 30, 2019	11.04	11.15	10.91	11.00
6866	NYSE	VALE	Thu, Aug 29, 2019	10.57	10.83	10.53	10.72
6865	NYSE	VALE	Wed, Aug 28, 2019	10.39	10.59	10.30	10.43
6864	NYSE	VALE	Tue, Aug 27, 2019	10.30	10.55	10.28	10.33
6863	NYSE	VALE	Mon, Aug 26, 2019	10.48	10.50	10.20	10.28
6862	NYSE	VALE	Fri, Aug 23, 2019	10.75	10.91	10.39	10.46
6861	NYSE	VALE	Thu, Aug 22, 2019	10.87	10.94	10.69	10.77
6860	NYSE	VALE	Wed, Aug 21, 2019	10.69	10.99	10.67	10.86
6859	NYSE	VALE	Tue, Aug 20, 2019	10.61	10.98	10.60	10.79
6858	NYSE	VALE	Mon, Aug 19, 2019	11.03	11.05	10.59	10.68
6857	NYSE	VALE	Fri, Aug 16, 2019	11.05	11.11	10.84	10.88
6856	NYSE	VALE	Thu, Aug 15, 2019	11.07	11.10	10.68	10.97
6855	NYSE	VALE	Wed, Aug 14, 2019	11.35	11.35	11.05	11.06
6854	NYSE	VALE	Tue, Aug 13, 2019	11.31	11.80	11.27	11.70
6853	NYSE	VALE	Mon, Aug 12, 2019	11.25	11.44	11.19	11.30
6852	NYSE	VALE	Fri, Aug 9, 2019	11.81	11.86	11.51	11.55
6851	NYSE	VALE	Thu, Aug 8, 2019	11.92	12.01	11.87	11.97
6850	NYSE	VALE	Wed, Aug 7, 2019	11.48	11.65	11.39	11.64
6849	NYSE	VALE	Tue, Aug 6, 2019	11.81	11.84	11.59	11.75
6848	NYSE	VALE	Mon, Aug 5, 2019	11.72	11.74	11.50	11.56
6847	NYSE	VALE	Fri, Aug 2, 2019	12.34	12.42	12.19	12.28
6846	NYSE	VALE	Thu, Aug 1, 2019	12.73	12.84	12.49	12.52
6845	NYSE	VALE	Wed, Jul 31, 2019	13.25	13.31	12.85	12.99
6844	NYSE	VALE	Tue, Jul 30, 2019	13.28	13.29	13.14	13.16
6843	NYSE	VALE	Mon, Jul 29, 2019	13.19	13.25	13.08	13.24
6842	NYSE	VALE	Fri, Jul 26, 2019	13.47	13.47	13.25	13.27
6841	NYSE	VALE	Thu, Jul 25, 2019	13.32	13.40	13.16	13.26
6840	NYSE	VALE	Wed, Jul 24, 2019	13.50	13.52	13.37	13.42
6839	NYSE	VALE	Tue, Jul 23, 2019	13.88	13.89	13.66	13.69
6838	NYSE	VALE	Mon, Jul 22, 2019	14.01	14.05	13.80	13.92
6837	NYSE	VALE	Fri, Jul 19, 2019	14.15	14.19	13.98	14.04
6836	NYSE	VALE	Thu, Jul 18, 2019	13.95	14.08	13.88	14.01
6835	NYSE	VALE	Wed, Jul 17, 2019	14.03	14.03	13.89	13.95
6834	NYSE	VALE	Tue, Jul 16, 2019	14.04	14.18	14.01	14.03
6833	NYSE	VALE	Mon, Jul 15, 2019	13.99	14.09	13.92	14.00
6832	NYSE	VALE	Fri, Jul 12, 2019	13.99	14.00	13.78	13.80
6831	NYSE	VALE	Thu, Jul 11, 2019	13.85	13.97	13.71	13.84
6830	NYSE	VALE	Wed, Jul 10, 2019	13.64	13.93	13.61	13.81
6829	NYSE	VALE	Tue, Jul 9, 2019	13.03	13.47	13.03	13.36
6828	NYSE	VALE	Mon, Jul 8, 2019	13.27	13.52	13.21	13.30
6827	NYSE	VALE	Fri, Jul 5, 2019	13.09	13.13	12.92	13.12
6826	NYSE	VALE	Wed, Jul 3, 2019	13.30	13.48	13.23	13.37
6825	NYSE	VALE	Tue, Jul 2, 2019	13.81	13.88	13.02	13.29
6824	NYSE	VALE	Mon, Jul 1, 2019	13.96	14.02	13.87	13.93
6823	NYSE	VALE	Fri, Jun 28, 2019	13.57	13.58	13.41	13.44
6822	NYSE	VALE	Thu, Jun 27, 2019	13.43	13.52	13.28	13.43
6821	NYSE	VALE	Wed, Jun 26, 2019	13.45	13.51	13.30	13.44
6820	NYSE	VALE	Tue, Jun 25, 2019	13.58	13.65	13.28	13.33
6819	NYSE	VALE	Mon, Jun 24, 2019	13.59	13.69	13.54	13.64
6818	NYSE	VALE	Fri, Jun 21, 2019	13.62	13.76	13.53	13.53
6817	NYSE	VALE	Thu, Jun 20, 2019	13.82	14.00	13.65	13.71
6816	NYSE	VALE	Wed, Jun 19, 2019	13.54	13.60	13.33	13.54
6815	NYSE	VALE	Tue, Jun 18, 2019	13.24	13.54	13.17	13.46
6814	NYSE	VALE	Mon, Jun 17, 2019	13.12	13.14	12.83	12.87
6813	NYSE	VALE	Fri, Jun 14, 2019	13.31	13.33	13.05	13.12
6812	NYSE	VALE	Thu, Jun 13, 2019	13.49	13.57	13.34	13.43
6811	NYSE	VALE	Wed, Jun 12, 2019	13.36	13.44	13.15	13.23
6810	NYSE	VALE	Tue, Jun 11, 2019	12.91	13.31	12.87	13.26
6809	NYSE	VALE	Mon, Jun 10, 2019	12.58	12.63	12.40	12.42
6808	NYSE	VALE	Fri, Jun 7, 2019	12.48	12.66	12.44	12.53
6807	NYSE	VALE	Thu, Jun 6, 2019	12.51	12.59	12.40	12.53
6806	NYSE	VALE	Wed, Jun 5, 2019	12.63	12.66	12.28	12.41
6805	NYSE	VALE	Tue, Jun 4, 2019	12.62	12.66	12.44	12.64
6804	NYSE	VALE	Mon, Jun 3, 2019	12.55	12.61	12.37	12.48
6803	NYSE	VALE	Fri, May 31, 2019	12.37	12.96	12.34	12.47
6802	NYSE	VALE	Thu, May 30, 2019	12.46	12.60	12.42	12.53
6801	NYSE	VALE	Wed, May 29, 2019	12.32	12.48	12.25	12.46
6800	NYSE	VALE	Tue, May 28, 2019	12.43	12.63	12.36	12.40
6799	NYSE	VALE	Fri, May 24, 2019	12.12	12.20	12.02	12.02
6798	NYSE	VALE	Thu, May 23, 2019	11.59	11.87	11.43	11.79
6797	NYSE	VALE	Wed, May 22, 2019	12.10	12.13	11.72	11.75
6796	NYSE	VALE	Tue, May 21, 2019	11.29	11.84	11.23	11.71
6795	NYSE	VALE	Mon, May 20, 2019	11.54	11.57	11.39	11.41
6794	NYSE	VALE	Fri, May 17, 2019	11.38	11.64	11.36	11.59
6793	NYSE	VALE	Thu, May 16, 2019	12.12	12.18	11.38	11.51
6792	NYSE	VALE	Wed, May 15, 2019	11.78	12.12	11.75	12.00
6791	NYSE	VALE	Tue, May 14, 2019	12.07	12.08	11.91	12.04
6790	NYSE	VALE	Mon, May 13, 2019	12.15	12.21	11.92	11.98
6789	NYSE	VALE	Fri, May 10, 2019	12.32	12.60	12.10	12.47
6788	NYSE	VALE	Thu, May 9, 2019	12.23	12.32	12.03	12.25
6787	NYSE	VALE	Wed, May 8, 2019	12.68	12.71	12.39	12.43
6786	NYSE	VALE	Tue, May 7, 2019	12.30	12.50	12.17	12.49
6785	NYSE	VALE	Mon, May 6, 2019	12.35	12.57	12.35	12.52
6784	NYSE	VALE	Fri, May 3, 2019	12.58	12.85	12.56	12.79
6783	NYSE	VALE	Thu, May 2, 2019	12.38	12.40	12.26	12.36
6782	NYSE	VALE	Wed, May 1, 2019	12.83	12.84	12.35	12.38
6781	NYSE	VALE	Tue, Apr 30, 2019	12.76	12.86	12.60	12.78
6780	NYSE	VALE	Mon, Apr 29, 2019	12.85	12.88	12.69	12.78
6779	NYSE	VALE	Fri, Apr 26, 2019	12.60	12.82	12.58	12.82
6778	NYSE	VALE	Thu, Apr 25, 2019	12.53	12.70	12.35	12.68
6777	NYSE	VALE	Wed, Apr 24, 2019	13.02	13.02	12.54	12.56
6776	NYSE	VALE	Tue, Apr 23, 2019	13.05	13.18	12.93	13.17
6775	NYSE	VALE	Mon, Apr 22, 2019	13.18	13.21	12.93	13.06
6774	NYSE	VALE	Thu, Apr 18, 2019	13.34	13.46	13.18	13.32
6773	NYSE	VALE	Wed, Apr 17, 2019	13.68	13.77	13.13	13.27
6772	NYSE	VALE	Tue, Apr 16, 2019	13.10	13.62	13.10	13.57
6771	NYSE	VALE	Mon, Apr 15, 2019	13.30	13.33	13.06	13.28
6770	NYSE	VALE	Fri, Apr 12, 2019	13.48	13.60	13.17	13.24
6769	NYSE	VALE	Thu, Apr 11, 2019	13.41	13.43	13.19	13.40
6768	NYSE	VALE	Wed, Apr 10, 2019	13.60	13.74	13.41	13.56
6767	NYSE	VALE	Tue, Apr 9, 2019	13.74	13.75	13.54	13.57
6766	NYSE	VALE	Mon, Apr 8, 2019	13.57	13.85	13.55	13.82
6765	NYSE	VALE	Fri, Apr 5, 2019	13.46	13.50	13.34	13.39
6764	NYSE	VALE	Thu, Apr 4, 2019	13.34	13.61	13.29	13.47
6763	NYSE	VALE	Wed, Apr 3, 2019	13.70	13.72	13.32	13.34
6762	NYSE	VALE	Tue, Apr 2, 2019	13.74	13.78	13.37	13.47
6761	NYSE	VALE	Mon, Apr 1, 2019	13.59	13.70	13.54	13.58
6760	NYSE	VALE	Fri, Mar 29, 2019	12.89	13.27	12.89	13.06
6759	NYSE	VALE	Thu, Mar 28, 2019	12.70	12.78	12.32	12.63
6758	NYSE	VALE	Wed, Mar 27, 2019	12.82	12.97	12.48	12.67
6757	NYSE	VALE	Tue, Mar 26, 2019	13.01	13.16	12.93	13.02
6756	NYSE	VALE	Mon, Mar 25, 2019	12.82	13.02	12.65	12.86
6755	NYSE	VALE	Fri, Mar 22, 2019	13.20	13.26	12.76	12.82
6754	NYSE	VALE	Thu, Mar 21, 2019	13.55	13.62	13.23	13.46
6753	NYSE	VALE	Wed, Mar 20, 2019	13.56	13.65	13.36	13.49
6752	NYSE	VALE	Tue, Mar 19, 2019	13.42	13.98	13.37	13.70
6751	NYSE	VALE	Mon, Mar 18, 2019	13.12	13.32	13.01	13.28
6750	NYSE	VALE	Fri, Mar 15, 2019	13.19	13.40	13.16	13.20
6749	NYSE	VALE	Thu, Mar 14, 2019	13.11	13.20	13.05	13.15
6748	NYSE	VALE	Wed, Mar 13, 2019	13.03	13.38	13.01	13.28
6747	NYSE	VALE	Tue, Mar 12, 2019	12.98	13.21	12.97	13.05
6746	NYSE	VALE	Mon, Mar 11, 2019	12.76	12.99	12.74	12.99
6745	NYSE	VALE	Fri, Mar 8, 2019	12.40	12.61	12.26	12.59
6744	NYSE	VALE	Thu, Mar 7, 2019	12.60	12.63	12.44	12.60
6743	NYSE	VALE	Wed, Mar 6, 2019	12.79	12.79	12.34	12.49
6742	NYSE	VALE	Tue, Mar 5, 2019	12.35	12.91	12.35	12.66
6741	NYSE	VALE	Mon, Mar 4, 2019	12.03	12.48	11.92	12.42
6740	NYSE	VALE	Fri, Mar 1, 2019	12.04	12.41	12.03	12.39
6739	NYSE	VALE	Thu, Feb 28, 2019	12.41	12.52	12.27	12.48
6738	NYSE	VALE	Wed, Feb 27, 2019	12.50	12.58	12.38	12.49
6737	NYSE	VALE	Tue, Feb 26, 2019	12.45	12.57	12.38	12.52
6736	NYSE	VALE	Mon, Feb 25, 2019	12.57	12.60	12.37	12.55
6735	NYSE	VALE	Fri, Feb 22, 2019	12.17	12.51	12.17	12.50
6734	NYSE	VALE	Thu, Feb 21, 2019	12.04	12.13	11.96	12.03
6733	NYSE	VALE	Wed, Feb 20, 2019	12.08	12.38	12.07	12.23
6732	NYSE	VALE	Tue, Feb 19, 2019	12.16	12.32	12.14	12.19
6731	NYSE	VALE	Fri, Feb 15, 2019	12.29	12.37	12.16	12.33
6730	NYSE	VALE	Thu, Feb 14, 2019	11.97	12.23	11.94	12.14
6729	NYSE	VALE	Wed, Feb 13, 2019	12.15	12.27	11.97	12.00
6728	NYSE	VALE	Tue, Feb 12, 2019	11.31	11.91	11.27	11.85
6727	NYSE	VALE	Mon, Feb 11, 2019	11.46	11.47	11.08	11.22
6726	NYSE	VALE	Fri, Feb 8, 2019	10.98	11.63	10.89	11.39
6725	NYSE	VALE	Thu, Feb 7, 2019	11.27	11.39	11.03	11.17
6724	NYSE	VALE	Wed, Feb 6, 2019	11.85	11.97	11.19	11.36
6723	NYSE	VALE	Tue, Feb 5, 2019	12.12	12.18	11.94	12.11
6722	NYSE	VALE	Mon, Feb 4, 2019	12.13	12.21	11.79	12.15
6721	NYSE	VALE	Fri, Feb 1, 2019	12.47	12.65	12.41	12.57
6720	NYSE	VALE	Thu, Jan 31, 2019	12.64	12.72	12.33	12.44
6719	NYSE	VALE	Wed, Jan 30, 2019	12.46	12.70	12.34	12.59
6718	NYSE	VALE	Tue, Jan 29, 2019	11.75	11.77	11.43	11.48
6717	NYSE	VALE	Mon, Jan 28, 2019	11.69	11.81	11.08	11.20
6716	NYSE	VALE	Fri, Jan 25, 2019	15.18	15.45	12.85	13.66
6715	NYSE	VALE	Thu, Jan 24, 2019	14.71	14.96	14.70	14.86
6714	NYSE	VALE	Wed, Jan 23, 2019	14.61	14.79	14.54	14.75
6713	NYSE	VALE	Tue, Jan 22, 2019	14.50	14.55	14.32	14.45
6712	NYSE	VALE	Fri, Jan 18, 2019	14.70	14.71	14.46	14.61
6711	NYSE	VALE	Thu, Jan 17, 2019	14.03	14.63	14.02	14.47
6710	NYSE	VALE	Wed, Jan 16, 2019	14.09	14.16	14.04	14.11
6709	NYSE	VALE	Tue, Jan 15, 2019	14.26	14.26	13.91	14.06
6708	NYSE	VALE	Mon, Jan 14, 2019	13.91	14.22	13.90	14.13
6707	NYSE	VALE	Fri, Jan 11, 2019	14.22	14.25	14.06	14.11
6706	NYSE	VALE	Thu, Jan 10, 2019	14.25	14.40	14.13	14.40
6705	NYSE	VALE	Wed, Jan 9, 2019	14.51	14.66	14.43	14.51
6704	NYSE	VALE	Tue, Jan 8, 2019	13.94	14.15	13.85	14.06
6703	NYSE	VALE	Mon, Jan 7, 2019	14.23	14.28	13.80	13.83
6702	NYSE	VALE	Fri, Jan 4, 2019	13.35	14.09	13.34	14.02
6701	NYSE	VALE	Thu, Jan 3, 2019	13.36	13.38	12.82	12.83
6700	NYSE	VALE	Wed, Jan 2, 2019	12.94	13.48	12.92	13.47
6699	NYSE	VALE	Mon, Dec 31, 2018	13.17	13.26	13.05	13.19
6698	NYSE	VALE	Fri, Dec 28, 2018	13.05	13.16	12.92	13.02
6697	NYSE	VALE	Thu, Dec 27, 2018	12.70	12.99	12.65	12.99
6696	NYSE	VALE	Wed, Dec 26, 2018	12.68	13.07	12.55	13.07
6695	NYSE	VALE	Mon, Dec 24, 2018	12.82	13.03	12.59	12.60
6694	NYSE	VALE	Fri, Dec 21, 2018	13.09	13.23	12.83	12.90
6693	NYSE	VALE	Thu, Dec 20, 2018	13.13	13.25	12.77	12.94
6692	NYSE	VALE	Wed, Dec 19, 2018	13.37	13.50	12.62	12.73
6691	NYSE	VALE	Tue, Dec 18, 2018	13.19	13.36	13.08	13.19
6690	NYSE	VALE	Mon, Dec 17, 2018	13.12	13.41	12.95	13.03
6689	NYSE	VALE	Fri, Dec 14, 2018	12.77	13.12	12.75	12.96
6688	NYSE	VALE	Thu, Dec 13, 2018	13.13	13.16	12.91	13.04
6687	NYSE	VALE	Wed, Dec 12, 2018	13.23	13.29	12.99	13.02
6686	NYSE	VALE	Tue, Dec 11, 2018	13.18	13.22	12.78	13.01
6685	NYSE	VALE	Mon, Dec 10, 2018	12.93	13.04	12.71	12.86
6684	NYSE	VALE	Fri, Dec 7, 2018	13.56	13.73	13.06	13.14
6683	NYSE	VALE	Thu, Dec 6, 2018	13.04	13.56	12.95	13.53
6682	NYSE	VALE	Tue, Dec 4, 2018	14.03	14.18	13.55	13.60
6681	NYSE	VALE	Mon, Dec 3, 2018	14.22	14.28	13.94	14.08
6680	NYSE	VALE	Fri, Nov 30, 2018	13.49	13.87	13.39	13.70
6679	NYSE	VALE	Thu, Nov 29, 2018	13.54	13.59	13.23	13.47
6678	NYSE	VALE	Wed, Nov 28, 2018	13.17	13.57	12.93	13.52
6677	NYSE	VALE	Tue, Nov 27, 2018	12.67	12.94	12.55	12.89
6676	NYSE	VALE	Mon, Nov 26, 2018	12.75	13.15	12.65	12.75
6675	NYSE	VALE	Fri, Nov 23, 2018	13.66	13.67	13.13	13.26
6674	NYSE	VALE	Wed, Nov 21, 2018	14.21	14.37	14.13	14.35
6673	NYSE	VALE	Tue, Nov 20, 2018	14.42	14.42	13.79	14.07
6672	NYSE	VALE	Mon, Nov 19, 2018	14.80	14.82	14.51	14.72
6671	NYSE	VALE	Fri, Nov 16, 2018	14.82	15.04	14.69	14.97
6670	NYSE	VALE	Thu, Nov 15, 2018	14.52	14.99	14.51	14.93
6669	NYSE	VALE	Wed, Nov 14, 2018	14.57	14.74	14.23	14.53
6668	NYSE	VALE	Tue, Nov 13, 2018	14.35	14.74	14.21	14.60
6667	NYSE	VALE	Mon, Nov 12, 2018	14.68	14.70	14.41	14.46
6666	NYSE	VALE	Fri, Nov 9, 2018	15.03	15.04	14.38	14.60
6665	NYSE	VALE	Thu, Nov 8, 2018	15.45	15.63	15.08	15.17
6664	NYSE	VALE	Wed, Nov 7, 2018	15.35	15.42	15.15	15.32
6663	NYSE	VALE	Tue, Nov 6, 2018	15.34	15.44	15.12	15.29
6662	NYSE	VALE	Mon, Nov 5, 2018	15.51	15.63	15.29	15.40
6661	NYSE	VALE	Fri, Nov 2, 2018	15.63	15.92	15.21	15.45
6660	NYSE	VALE	Thu, Nov 1, 2018	15.26	15.73	14.93	15.52
6659	NYSE	VALE	Wed, Oct 31, 2018	14.76	15.18	14.73	15.10
6658	NYSE	VALE	Tue, Oct 30, 2018	14.33	14.69	14.23	14.59
6657	NYSE	VALE	Mon, Oct 29, 2018	15.35	15.41	14.10	14.27
6656	NYSE	VALE	Fri, Oct 26, 2018	14.50	15.21	14.48	15.07
6655	NYSE	VALE	Thu, Oct 25, 2018	14.94	14.97	14.38	14.72
6654	NYSE	VALE	Wed, Oct 24, 2018	15.55	15.57	14.45	14.50
6653	NYSE	VALE	Tue, Oct 23, 2018	15.36	15.40	14.98	15.23
6652	NYSE	VALE	Mon, Oct 22, 2018	15.59	15.79	15.45	15.77
6651	NYSE	VALE	Fri, Oct 19, 2018	15.33	15.55	15.13	15.26
6650	NYSE	VALE	Thu, Oct 18, 2018	15.85	15.85	15.08	15.15
6649	NYSE	VALE	Wed, Oct 17, 2018	15.76	16.02	15.50	15.93
6648	NYSE	VALE	Tue, Oct 16, 2018	15.88	15.90	15.34	15.48
6647	NYSE	VALE	Mon, Oct 15, 2018	15.40	15.69	15.16	15.46
6646	NYSE	VALE	Fri, Oct 12, 2018	15.30	15.49	15.05	15.26
6645	NYSE	VALE	Thu, Oct 11, 2018	15.00	15.29	14.84	14.95
6644	NYSE	VALE	Wed, Oct 10, 2018	15.47	15.53	14.85	14.85
6643	NYSE	VALE	Tue, Oct 9, 2018	15.34	15.64	15.14	15.54
6642	NYSE	VALE	Mon, Oct 8, 2018	15.04	15.36	14.91	15.21
6641	NYSE	VALE	Fri, Oct 5, 2018	14.87	15.08	14.81	15.01
6640	NYSE	VALE	Thu, Oct 4, 2018	15.50	15.52	14.98	15.10
6639	NYSE	VALE	Wed, Oct 3, 2018	15.78	16.13	15.29	15.45
6638	NYSE	VALE	Tue, Oct 2, 2018	15.35	15.80	15.29	15.62
6637	NYSE	VALE	Mon, Oct 1, 2018	14.81	15.13	14.70	15.03
6636	NYSE	VALE	Fri, Sep 28, 2018	14.77	15.13	14.76	14.84
6635	NYSE	VALE	Thu, Sep 27, 2018	15.00	15.02	14.70	14.84
6634	NYSE	VALE	Wed, Sep 26, 2018	15.26	15.29	14.82	14.99
6633	NYSE	VALE	Tue, Sep 25, 2018	14.68	15.26	14.68	15.25
6632	NYSE	VALE	Mon, Sep 24, 2018	14.97	15.19	14.75	14.79
6631	NYSE	VALE	Fri, Sep 21, 2018	14.65	15.10	14.63	15.06
6630	NYSE	VALE	Thu, Sep 20, 2018	14.49	14.56	14.29	14.52
6629	NYSE	VALE	Wed, Sep 19, 2018	14.07	14.40	14.05	14.22
6628	NYSE	VALE	Tue, Sep 18, 2018	13.56	13.96	13.55	13.81
6627	NYSE	VALE	Mon, Sep 17, 2018	13.26	13.44	13.25	13.36
6626	NYSE	VALE	Fri, Sep 14, 2018	13.15	13.30	13.08	13.25
6625	NYSE	VALE	Thu, Sep 13, 2018	13.05	13.10	12.79	12.84
6624	NYSE	VALE	Wed, Sep 12, 2018	12.84	13.04	12.64	12.92
6623	NYSE	VALE	Tue, Sep 11, 2018	12.68	12.76	12.53	12.69
6622	NYSE	VALE	Mon, Sep 10, 2018	13.15	13.19	12.92	12.97
6621	NYSE	VALE	Fri, Sep 7, 2018	12.98	13.15	12.83	13.01
6620	NYSE	VALE	Thu, Sep 6, 2018	12.77	13.05	12.74	12.99
6619	NYSE	VALE	Wed, Sep 5, 2018	12.55	12.75	12.43	12.62
6618	NYSE	VALE	Tue, Sep 4, 2018	12.82	12.82	12.52	12.55
6617	NYSE	VALE	Fri, Aug 31, 2018	13.20	13.29	12.99	13.20
6616	NYSE	VALE	Thu, Aug 30, 2018	13.36	13.41	13.04	13.17
6615	NYSE	VALE	Wed, Aug 29, 2018	13.50	13.59	13.40	13.44
6614	NYSE	VALE	Tue, Aug 28, 2018	13.67	13.74	13.34	13.44
6613	NYSE	VALE	Mon, Aug 27, 2018	13.33	13.65	13.32	13.59
6612	NYSE	VALE	Fri, Aug 24, 2018	13.29	13.30	13.11	13.22
6611	NYSE	VALE	Thu, Aug 23, 2018	13.05	13.08	12.85	12.93
6610	NYSE	VALE	Wed, Aug 22, 2018	12.84	13.15	12.83	13.12
6609	NYSE	VALE	Tue, Aug 21, 2018	12.88	13.07	12.79	12.84
6608	NYSE	VALE	Mon, Aug 20, 2018	13.06	13.13	12.96	13.03
6607	NYSE	VALE	Fri, Aug 17, 2018	12.57	13.06	12.57	13.00
6606	NYSE	VALE	Thu, Aug 16, 2018	13.13	13.16	12.72	12.75
6605	NYSE	VALE	Wed, Aug 15, 2018	13.26	13.29	12.90	12.94
6604	NYSE	VALE	Tue, Aug 14, 2018	13.45	13.67	13.32	13.64
6603	NYSE	VALE	Mon, Aug 13, 2018	13.34	13.55	13.19	13.37
6602	NYSE	VALE	Fri, Aug 10, 2018	13.30	13.48	13.15	13.39
6601	NYSE	VALE	Thu, Aug 9, 2018	13.96	13.98	13.59	13.63
6600	NYSE	VALE	Wed, Aug 8, 2018	14.14	14.21	13.87	13.95
6599	NYSE	VALE	Tue, Aug 7, 2018	14.36	14.44	13.98	13.99
6598	NYSE	VALE	Mon, Aug 6, 2018	14.09	14.22	14.04	14.07
6597	NYSE	VALE	Fri, Aug 3, 2018	13.72	14.27	13.72	14.19
6596	NYSE	VALE	Thu, Aug 2, 2018	13.70	14.08	13.58	13.64
6595	NYSE	VALE	Wed, Aug 1, 2018	14.31	14.38	14.04	14.06
6594	NYSE	VALE	Tue, Jul 31, 2018	14.61	14.68	14.41	14.66
6593	NYSE	VALE	Mon, Jul 30, 2018	14.57	14.59	14.40	14.56
6592	NYSE	VALE	Fri, Jul 27, 2018	14.36	14.50	14.31	14.44
6591	NYSE	VALE	Thu, Jul 26, 2018	14.25	14.30	14.09	14.11
6590	NYSE	VALE	Wed, Jul 25, 2018	13.77	14.00	13.70	14.00
6589	NYSE	VALE	Tue, Jul 24, 2018	13.90	13.95	13.72	13.77
6588	NYSE	VALE	Mon, Jul 23, 2018	12.96	13.28	12.82	13.17
6587	NYSE	VALE	Fri, Jul 20, 2018	13.03	13.16	12.92	12.93
6586	NYSE	VALE	Thu, Jul 19, 2018	13.10	13.13	12.75	12.88
6585	NYSE	VALE	Wed, Jul 18, 2018	13.40	13.49	13.22	13.41
6584	NYSE	VALE	Tue, Jul 17, 2018	13.04	13.30	13.00	13.25
6583	NYSE	VALE	Mon, Jul 16, 2018	13.12	13.15	12.87	12.99
6582	NYSE	VALE	Fri, Jul 13, 2018	13.17	13.20	12.88	13.14
6581	NYSE	VALE	Thu, Jul 12, 2018	12.82	13.12	12.71	13.02
6580	NYSE	VALE	Wed, Jul 11, 2018	12.76	12.85	12.56	12.65
6579	NYSE	VALE	Tue, Jul 10, 2018	13.17	13.23	12.95	13.09
6578	NYSE	VALE	Mon, Jul 9, 2018	13.20	13.23	12.91	13.17
6577	NYSE	VALE	Fri, Jul 6, 2018	12.60	13.09	12.56	13.03
6576	NYSE	VALE	Thu, Jul 5, 2018	12.42	12.75	12.42	12.68
6575	NYSE	VALE	Tue, Jul 3, 2018	12.69	12.73	12.49	12.55
6574	NYSE	VALE	Mon, Jul 2, 2018	12.53	12.64	12.47	12.49
6573	NYSE	VALE	Fri, Jun 29, 2018	12.92	13.02	12.73	12.82
6572	NYSE	VALE	Thu, Jun 28, 2018	12.42	12.89	12.41	12.78
6571	NYSE	VALE	Wed, Jun 27, 2018	12.72	12.91	12.44	12.46
6570	NYSE	VALE	Tue, Jun 26, 2018	12.68	12.82	12.38	12.77
6569	NYSE	VALE	Mon, Jun 25, 2018	12.64	12.72	12.28	12.54
6568	NYSE	VALE	Fri, Jun 22, 2018	12.86	12.90	12.66	12.81
6567	NYSE	VALE	Thu, Jun 21, 2018	12.92	12.96	12.56	12.58
6566	NYSE	VALE	Wed, Jun 20, 2018	13.17	13.19	12.87	12.99
6565	NYSE	VALE	Tue, Jun 19, 2018	12.60	13.10	12.53	12.97
6564	NYSE	VALE	Mon, Jun 18, 2018	12.91	13.24	12.87	13.17
6563	NYSE	VALE	Fri, Jun 15, 2018	13.51	13.51	13.06	13.17
6562	NYSE	VALE	Thu, Jun 14, 2018	13.90	13.94	13.62	13.66
6561	NYSE	VALE	Wed, Jun 13, 2018	13.98	14.03	13.68	13.91
6560	NYSE	VALE	Tue, Jun 12, 2018	13.82	14.15	13.80	13.96
6559	NYSE	VALE	Mon, Jun 11, 2018	13.87	14.08	13.65	13.69
6558	NYSE	VALE	Fri, Jun 8, 2018	14.03	14.10	13.62	13.75
6557	NYSE	VALE	Thu, Jun 7, 2018	14.48	14.48	13.43	13.84
6556	NYSE	VALE	Wed, Jun 6, 2018	14.37	14.73	14.30	14.62
6555	NYSE	VALE	Tue, Jun 5, 2018	14.13	14.34	14.06	14.16
6554	NYSE	VALE	Mon, Jun 4, 2018	14.17	14.22	13.83	14.06
6553	NYSE	VALE	Fri, Jun 1, 2018	13.79	14.11	13.53	14.03
6552	NYSE	VALE	Thu, May 31, 2018	13.69	13.80	13.57	13.60
6551	NYSE	VALE	Wed, May 30, 2018	13.43	13.78	13.36	13.54
6550	NYSE	VALE	Tue, May 29, 2018	13.73	14.00	13.40	13.44
6549	NYSE	VALE	Fri, May 25, 2018	14.21	14.22	13.95	14.03
6548	NYSE	VALE	Thu, May 24, 2018	14.53	14.57	14.17	14.41
6547	NYSE	VALE	Wed, May 23, 2018	14.16	14.42	14.07	14.34
6546	NYSE	VALE	Tue, May 22, 2018	14.29	14.53	14.26	14.39
6545	NYSE	VALE	Mon, May 21, 2018	14.81	14.85	14.38	14.41
6544	NYSE	VALE	Fri, May 18, 2018	14.71	14.87	14.30	14.58
6543	NYSE	VALE	Thu, May 17, 2018	14.96	15.09	14.88	15.03
6542	NYSE	VALE	Wed, May 16, 2018	15.11	15.24	15.05	15.13
6541	NYSE	VALE	Tue, May 15, 2018	14.58	14.93	14.47	14.91
6540	NYSE	VALE	Mon, May 14, 2018	14.83	15.00	14.74	14.97
6539	NYSE	VALE	Fri, May 11, 2018	14.59	14.95	14.48	14.61
6538	NYSE	VALE	Thu, May 10, 2018	14.17	14.48	14.16	14.44
6537	NYSE	VALE	Wed, May 9, 2018	13.78	13.99	13.70	13.93
6536	NYSE	VALE	Tue, May 8, 2018	13.72	13.92	13.68	13.74
6535	NYSE	VALE	Mon, May 7, 2018	13.96	14.03	13.83	13.85
6534	NYSE	VALE	Fri, May 4, 2018	13.90	14.17	13.87	14.08
6533	NYSE	VALE	Thu, May 3, 2018	13.79	13.98	13.62	13.89
6532	NYSE	VALE	Wed, May 2, 2018	13.79	13.92	13.67	13.73
6531	NYSE	VALE	Tue, May 1, 2018	13.91	13.91	13.40	13.54
6530	NYSE	VALE	Mon, Apr 30, 2018	13.89	14.03	13.83	13.84
6529	NYSE	VALE	Fri, Apr 27, 2018	14.10	14.11	13.77	13.95
6528	NYSE	VALE	Thu, Apr 26, 2018	13.72	14.07	13.59	14.00
6527	NYSE	VALE	Wed, Apr 25, 2018	13.65	13.87	13.52	13.68
6526	NYSE	VALE	Tue, Apr 24, 2018	13.83	14.02	13.78	13.95
6525	NYSE	VALE	Mon, Apr 23, 2018	13.74	13.95	13.65	13.74
6524	NYSE	VALE	Fri, Apr 20, 2018	13.95	14.05	13.85	14.00
6523	NYSE	VALE	Thu, Apr 19, 2018	14.02	14.16	13.92	14.12
6522	NYSE	VALE	Wed, Apr 18, 2018	13.83	14.18	13.82	14.01
6521	NYSE	VALE	Tue, Apr 17, 2018	13.12	13.48	13.09	13.44
6520	NYSE	VALE	Mon, Apr 16, 2018	13.11	13.12	12.88	12.98
6519	NYSE	VALE	Fri, Apr 13, 2018	13.19	13.23	12.99	13.12
6518	NYSE	VALE	Thu, Apr 12, 2018	13.15	13.23	13.02	13.08
6517	NYSE	VALE	Wed, Apr 11, 2018	13.10	13.20	12.97	13.14
6516	NYSE	VALE	Tue, Apr 10, 2018	12.85	13.12	12.76	13.10
6515	NYSE	VALE	Mon, Apr 9, 2018	12.61	12.70	12.41	12.50
6514	NYSE	VALE	Fri, Apr 6, 2018	12.69	12.84	12.47	12.66
6513	NYSE	VALE	Thu, Apr 5, 2018	12.99	13.12	12.82	12.95
6512	NYSE	VALE	Wed, Apr 4, 2018	12.44	12.72	12.35	12.65
6511	NYSE	VALE	Tue, Apr 3, 2018	13.07	13.11	12.72	12.78
6510	NYSE	VALE	Mon, Apr 2, 2018	12.83	13.07	12.78	12.91
6509	NYSE	VALE	Thu, Mar 29, 2018	12.59	12.89	12.59	12.72
6508	NYSE	VALE	Wed, Mar 28, 2018	12.10	12.49	11.93	12.45
6507	NYSE	VALE	Tue, Mar 27, 2018	12.70	12.70	12.17	12.23
6506	NYSE	VALE	Mon, Mar 26, 2018	12.76	12.78	12.55	12.69
6505	NYSE	VALE	Fri, Mar 23, 2018	12.51	12.76	12.41	12.51
6504	NYSE	VALE	Thu, Mar 22, 2018	12.63	12.79	12.56	12.58
6503	NYSE	VALE	Wed, Mar 21, 2018	12.55	13.00	12.55	12.99
6502	NYSE	VALE	Tue, Mar 20, 2018	12.47	12.68	12.35	12.55
6501	NYSE	VALE	Mon, Mar 19, 2018	12.47	12.53	12.33	12.47
6500	NYSE	VALE	Fri, Mar 16, 2018	12.79	12.92	12.78	12.80
6499	NYSE	VALE	Thu, Mar 15, 2018	12.95	12.96	12.77	12.85
6498	NYSE	VALE	Wed, Mar 14, 2018	13.18	13.27	12.98	13.04
6497	NYSE	VALE	Tue, Mar 13, 2018	13.04	13.14	12.84	12.90
6496	NYSE	VALE	Mon, Mar 12, 2018	12.94	13.03	12.81	13.00
6495	NYSE	VALE	Fri, Mar 9, 2018	12.71	12.96	12.71	12.89
6494	NYSE	VALE	Thu, Mar 8, 2018	12.93	12.93	12.60	12.68
6493	NYSE	VALE	Wed, Mar 7, 2018	13.14	13.25	12.96	13.14
6492	NYSE	VALE	Tue, Mar 6, 2018	13.83	13.85	13.47	13.38
6491	NYSE	VALE	Mon, Mar 5, 2018	13.18	13.45	13.09	13.42
6490	NYSE	VALE	Fri, Mar 2, 2018	13.32	13.42	13.05	13.39
6489	NYSE	VALE	Thu, Mar 1, 2018	13.85	13.96	13.41	13.58
6488	NYSE	VALE	Wed, Feb 28, 2018	14.38	14.42	13.71	13.73
6487	NYSE	VALE	Tue, Feb 27, 2018	14.57	14.62	14.31	14.49
6486	NYSE	VALE	Mon, Feb 26, 2018	14.50	14.67	14.36	14.65
6485	NYSE	VALE	Fri, Feb 23, 2018	14.20	14.22	14.02	14.20
6484	NYSE	VALE	Thu, Feb 22, 2018	13.92	14.00	13.80	13.98
6483	NYSE	VALE	Wed, Feb 21, 2018	14.04	14.10	13.64	13.66
6482	NYSE	VALE	Tue, Feb 20, 2018	14.06	14.29	13.83	13.98
6481	NYSE	VALE	Fri, Feb 16, 2018	14.04	14.37	13.95	14.12
6480	NYSE	VALE	Thu, Feb 15, 2018	14.03	14.18	13.92	14.13
6479	NYSE	VALE	Wed, Feb 14, 2018	13.10	14.00	13.08	14.00
6478	NYSE	VALE	Tue, Feb 13, 2018	13.01	13.32	12.98	13.27
6477	NYSE	VALE	Mon, Feb 12, 2018	12.99	13.17	12.93	13.07
6476	NYSE	VALE	Fri, Feb 9, 2018	12.74	12.93	12.36	12.91
6475	NYSE	VALE	Thu, Feb 8, 2018	12.75	12.87	12.34	12.36
6474	NYSE	VALE	Wed, Feb 7, 2018	13.00	13.14	12.68	12.71
6473	NYSE	VALE	Tue, Feb 6, 2018	12.33	13.10	12.28	13.06
6472	NYSE	VALE	Mon, Feb 5, 2018	12.64	12.96	12.15	12.39
6471	NYSE	VALE	Fri, Feb 2, 2018	12.87	12.93	12.53	12.54
6470	NYSE	VALE	Thu, Feb 1, 2018	13.09	13.35	13.08	13.18
6469	NYSE	VALE	Wed, Jan 31, 2018	13.41	13.42	12.93	13.09
6468	NYSE	VALE	Tue, Jan 30, 2018	13.06	13.11	12.89	12.99
6467	NYSE	VALE	Mon, Jan 29, 2018	13.21	13.24	12.97	13.05
6466	NYSE	VALE	Fri, Jan 26, 2018	13.03	13.19	12.89	13.11
6465	NYSE	VALE	Thu, Jan 25, 2018	13.27	13.28	12.91	12.95
6464	NYSE	VALE	Wed, Jan 24, 2018	12.99	13.31	12.84	13.18
6463	NYSE	VALE	Tue, Jan 23, 2018	12.79	12.83	12.58	12.70
6462	NYSE	VALE	Mon, Jan 22, 2018	13.28	13.32	13.15	13.32
6461	NYSE	VALE	Fri, Jan 19, 2018	13.40	13.43	13.23	13.36
6460	NYSE	VALE	Thu, Jan 18, 2018	13.42	13.49	13.24	13.35
6459	NYSE	VALE	Wed, Jan 17, 2018	13.22	13.36	13.20	13.35
6458	NYSE	VALE	Tue, Jan 16, 2018	13.28	13.31	13.08	13.17
6457	NYSE	VALE	Fri, Jan 12, 2018	13.51	13.57	13.42	13.53
6456	NYSE	VALE	Thu, Jan 11, 2018	13.21	13.46	13.20	13.45
6455	NYSE	VALE	Wed, Jan 10, 2018	13.10	13.21	13.05	13.15
6454	NYSE	VALE	Tue, Jan 9, 2018	13.40	13.42	13.18	13.24
6453	NYSE	VALE	Mon, Jan 8, 2018	13.26	13.32	13.18	13.32
6452	NYSE	VALE	Fri, Jan 5, 2018	12.80	13.09	12.73	13.09
6451	NYSE	VALE	Thu, Jan 4, 2018	13.03	13.09	12.82	12.83
6450	NYSE	VALE	Wed, Jan 3, 2018	12.80	12.87	12.68	12.85
6449	NYSE	VALE	Tue, Jan 2, 2018	12.55	12.80	12.51	12.77
6448	NYSE	VALE	Fri, Dec 29, 2017	12.11	12.30	12.07	12.23
6447	NYSE	VALE	Thu, Dec 28, 2017	12.13	12.20	12.10	12.18
6446	NYSE	VALE	Wed, Dec 27, 2017	12.09	12.12	11.98	11.99
6445	NYSE	VALE	Tue, Dec 26, 2017	11.90	12.11	11.82	12.08
6444	NYSE	VALE	Fri, Dec 22, 2017	12.00	12.03	11.87	11.92
6443	NYSE	VALE	Thu, Dec 21, 2017	11.94	12.08	11.89	11.92
6442	NYSE	VALE	Wed, Dec 20, 2017	11.71	11.94	11.69	11.87
6441	NYSE	VALE	Tue, Dec 19, 2017	11.52	11.60	11.45	11.56
6440	NYSE	VALE	Mon, Dec 18, 2017	11.41	11.58	11.38	11.55
6439	NYSE	VALE	Fri, Dec 15, 2017	11.06	11.28	11.03	11.17
6438	NYSE	VALE	Thu, Dec 14, 2017	10.84	10.97	10.83	10.89
6437	NYSE	VALE	Wed, Dec 13, 2017	10.96	11.02	10.87	10.98
6436	NYSE	VALE	Tue, Dec 12, 2017	10.64	11.06	10.64	11.06
6435	NYSE	VALE	Mon, Dec 11, 2017	10.85	10.94	10.80	10.84
6434	NYSE	VALE	Fri, Dec 8, 2017	10.85	10.89	10.70	10.78
6433	NYSE	VALE	Thu, Dec 7, 2017	10.57	10.76	10.55	10.74
6432	NYSE	VALE	Wed, Dec 6, 2017	11.01	11.09	10.88	11.00
6431	NYSE	VALE	Tue, Dec 5, 2017	11.44	11.47	11.07	11.07
6430	NYSE	VALE	Mon, Dec 4, 2017	11.15	11.41	11.10	11.22
6429	NYSE	VALE	Fri, Dec 1, 2017	10.82	11.04	10.68	10.90
6428	NYSE	VALE	Thu, Nov 30, 2017	10.98	11.01	10.63	10.70
6427	NYSE	VALE	Wed, Nov 29, 2017	11.24	11.31	10.99	11.01
6426	NYSE	VALE	Tue, Nov 28, 2017	11.04	11.42	11.00	11.33
6425	NYSE	VALE	Mon, Nov 27, 2017	11.01	11.02	10.88	10.91
6424	NYSE	VALE	Fri, Nov 24, 2017	10.94	11.13	10.92	10.98
6423	NYSE	VALE	Wed, Nov 22, 2017	10.62	10.84	10.60	10.77
6422	NYSE	VALE	Tue, Nov 21, 2017	10.28	10.50	10.25	10.46
6421	NYSE	VALE	Mon, Nov 20, 2017	10.20	10.20	9.94	10.12
6420	NYSE	VALE	Fri, Nov 17, 2017	9.93	10.18	9.86	10.11
6419	NYSE	VALE	Thu, Nov 16, 2017	9.94	10.00	9.78	9.97
6418	NYSE	VALE	Wed, Nov 15, 2017	9.58	9.87	9.53	9.86
6417	NYSE	VALE	Tue, Nov 14, 2017	9.99	10.05	9.64	9.77
6416	NYSE	VALE	Mon, Nov 13, 2017	9.94	10.19	9.92	10.10
6415	NYSE	VALE	Fri, Nov 10, 2017	10.03	10.11	9.91	10.07
6414	NYSE	VALE	Thu, Nov 9, 2017	10.16	10.23	10.03	10.13
6413	NYSE	VALE	Wed, Nov 8, 2017	10.43	10.44	10.25	10.39
6412	NYSE	VALE	Tue, Nov 7, 2017	10.44	10.47	10.23	10.32
6411	NYSE	VALE	Mon, Nov 6, 2017	10.33	10.54	10.32	10.53
6410	NYSE	VALE	Fri, Nov 3, 2017	10.19	10.22	9.95	10.09
6409	NYSE	VALE	Thu, Nov 2, 2017	10.08	10.26	9.97	10.26
6408	NYSE	VALE	Wed, Nov 1, 2017	10.02	10.16	9.96	10.04
6407	NYSE	VALE	Tue, Oct 31, 2017	9.76	9.95	9.74	9.79
6406	NYSE	VALE	Mon, Oct 30, 2017	9.86	10.09	9.73	9.82
6405	NYSE	VALE	Fri, Oct 27, 2017	9.80	10.06	9.75	10.01
6404	NYSE	VALE	Thu, Oct 26, 2017	10.30	10.30	9.88	9.88
6403	NYSE	VALE	Wed, Oct 25, 2017	10.38	10.41	10.12	10.33
6402	NYSE	VALE	Tue, Oct 24, 2017	10.04	10.39	10.03	10.38
6401	NYSE	VALE	Mon, Oct 23, 2017	10.23	10.34	10.05	10.05
6400	NYSE	VALE	Fri, Oct 20, 2017	10.49	10.56	10.28	10.28
6399	NYSE	VALE	Thu, Oct 19, 2017	10.02	10.35	9.97	10.33
6398	NYSE	VALE	Wed, Oct 18, 2017	10.22	10.23	9.95	10.15
6397	NYSE	VALE	Tue, Oct 17, 2017	10.41	10.46	10.22	10.26
6396	NYSE	VALE	Mon, Oct 16, 2017	10.57	10.65	10.32	10.50
6395	NYSE	VALE	Fri, Oct 13, 2017	10.16	10.48	10.16	10.45
6394	NYSE	VALE	Thu, Oct 12, 2017	9.78	9.97	9.72	9.86
6393	NYSE	VALE	Wed, Oct 11, 2017	9.75	9.91	9.72	9.79
6392	NYSE	VALE	Tue, Oct 10, 2017	9.83	9.91	9.74	9.82
6391	NYSE	VALE	Mon, Oct 9, 2017	10.00	10.04	9.76	9.81
6390	NYSE	VALE	Fri, Oct 6, 2017	10.10	10.15	10.00	10.13
6389	NYSE	VALE	Thu, Oct 5, 2017	10.53	10.54	10.18	10.19
6388	NYSE	VALE	Wed, Oct 4, 2017	10.40	10.54	10.35	10.37
6387	NYSE	VALE	Tue, Oct 3, 2017	10.12	10.31	10.03	10.31
6386	NYSE	VALE	Mon, Oct 2, 2017	10.11	10.17	10.05	10.06
6385	NYSE	VALE	Fri, Sep 29, 2017	10.13	10.14	9.94	10.07
6384	NYSE	VALE	Thu, Sep 28, 2017	9.88	9.96	9.78	9.94
6383	NYSE	VALE	Wed, Sep 27, 2017	10.01	10.05	9.69	9.99
6382	NYSE	VALE	Tue, Sep 26, 2017	9.95	10.05	9.90	9.90
6381	NYSE	VALE	Mon, Sep 25, 2017	10.25	10.25	9.80	9.85
6380	NYSE	VALE	Fri, Sep 22, 2017	10.28	10.28	10.12	10.16
6379	NYSE	VALE	Thu, Sep 21, 2017	10.24	10.41	10.20	10.32
6378	NYSE	VALE	Wed, Sep 20, 2017	10.81	10.83	10.39	10.59
6377	NYSE	VALE	Tue, Sep 19, 2017	10.74	10.80	10.57	10.78
6376	NYSE	VALE	Mon, Sep 18, 2017	10.85	10.98	10.82	10.91
6375	NYSE	VALE	Fri, Sep 15, 2017	10.70	10.89	10.67	10.85
6374	NYSE	VALE	Thu, Sep 14, 2017	10.77	10.78	10.54	10.74
6373	NYSE	VALE	Wed, Sep 13, 2017	11.08	11.11	10.89	11.04
6372	NYSE	VALE	Tue, Sep 12, 2017	11.29	11.43	11.22	11.29
6371	NYSE	VALE	Mon, Sep 11, 2017	11.24	11.36	11.20	11.25
6370	NYSE	VALE	Fri, Sep 8, 2017	11.47	11.52	11.08	11.11
6369	NYSE	VALE	Thu, Sep 7, 2017	11.52	11.72	11.49	11.64
6368	NYSE	VALE	Wed, Sep 6, 2017	11.38	11.56	11.32	11.50
6367	NYSE	VALE	Tue, Sep 5, 2017	11.61	11.65	11.20	11.38
6366	NYSE	VALE	Fri, Sep 1, 2017	11.27	11.46	11.18	11.30
6365	NYSE	VALE	Thu, Aug 31, 2017	11.08	11.13	10.88	11.07
6364	NYSE	VALE	Wed, Aug 30, 2017	10.81	10.91	10.74	10.81
6363	NYSE	VALE	Tue, Aug 29, 2017	10.67	10.89	10.62	10.85
6362	NYSE	VALE	Mon, Aug 28, 2017	10.67	10.90	10.62	10.82
6361	NYSE	VALE	Fri, Aug 25, 2017	10.76	10.80	10.56	10.68
6360	NYSE	VALE	Thu, Aug 24, 2017	10.40	10.80	10.34	10.72
6359	NYSE	VALE	Wed, Aug 23, 2017	9.99	10.33	9.98	10.33
6358	NYSE	VALE	Tue, Aug 22, 2017	10.14	10.22	9.97	10.00
6357	NYSE	VALE	Mon, Aug 21, 2017	10.16	10.23	9.96	9.99
6356	NYSE	VALE	Fri, Aug 18, 2017	9.99	10.12	9.84	10.03
6355	NYSE	VALE	Thu, Aug 17, 2017	10.05	10.10	9.70	9.72
6354	NYSE	VALE	Wed, Aug 16, 2017	9.92	10.14	9.85	10.10
6353	NYSE	VALE	Tue, Aug 15, 2017	9.70	9.80	9.56	9.78
6352	NYSE	VALE	Mon, Aug 14, 2017	9.64	9.87	9.64	9.73
6351	NYSE	VALE	Fri, Aug 11, 2017	9.71	9.83	9.56	9.69
6350	NYSE	VALE	Thu, Aug 10, 2017	10.11	10.14	9.84	9.85
6349	NYSE	VALE	Wed, Aug 9, 2017	10.09	10.21	10.01	10.04
6348	NYSE	VALE	Tue, Aug 8, 2017	10.15	10.40	10.02	10.20
6347	NYSE	VALE	Mon, Aug 7, 2017	10.10	10.36	10.09	10.35
6346	NYSE	VALE	Fri, Aug 4, 2017	9.89	10.06	9.78	9.97
6345	NYSE	VALE	Thu, Aug 3, 2017	9.91	9.91	9.78	9.82
6344	NYSE	VALE	Wed, Aug 2, 2017	9.73	9.98	9.67	9.90
6343	NYSE	VALE	Tue, Aug 1, 2017	9.90	9.96	9.81	9.89
6342	NYSE	VALE	Mon, Jul 31, 2017	9.93	10.08	9.88	10.03
6341	NYSE	VALE	Fri, Jul 28, 2017	9.40	9.69	9.37	9.67
6340	NYSE	VALE	Thu, Jul 27, 2017	9.37	9.54	9.24	9.41
6339	NYSE	VALE	Wed, Jul 26, 2017	9.58	9.63	9.37	9.39
6338	NYSE	VALE	Tue, Jul 25, 2017	9.41	9.66	9.40	9.57
6337	NYSE	VALE	Mon, Jul 24, 2017	9.07	9.22	9.04	9.19
6336	NYSE	VALE	Fri, Jul 21, 2017	9.23	9.24	8.97	9.02
6335	NYSE	VALE	Thu, Jul 20, 2017	9.30	9.35	9.07	9.13
6334	NYSE	VALE	Wed, Jul 19, 2017	9.50	9.54	9.38	9.42
6333	NYSE	VALE	Tue, Jul 18, 2017	9.36	9.45	9.27	9.42
6332	NYSE	VALE	Mon, Jul 17, 2017	9.37	9.49	9.27	9.30
6331	NYSE	VALE	Fri, Jul 14, 2017	9.18	9.30	9.15	9.25
6330	NYSE	VALE	Thu, Jul 13, 2017	9.30	9.31	8.99	9.07
6329	NYSE	VALE	Wed, Jul 12, 2017	9.30	9.34	9.07	9.31
6328	NYSE	VALE	Tue, Jul 11, 2017	9.12	9.24	9.10	9.21
6327	NYSE	VALE	Mon, Jul 10, 2017	8.81	9.11	8.76	9.09
6326	NYSE	VALE	Fri, Jul 7, 2017	8.89	8.91	8.60	8.77
6325	NYSE	VALE	Thu, Jul 6, 2017	8.71	8.76	8.56	8.76
6324	NYSE	VALE	Wed, Jul 5, 2017	8.95	8.98	8.62	8.74
6323	NYSE	VALE	Mon, Jul 3, 2017	8.87	9.01	8.86	8.92
6322	NYSE	VALE	Fri, Jun 30, 2017	8.76	8.84	8.66	8.75
6321	NYSE	VALE	Thu, Jun 29, 2017	8.86	8.93	8.63	8.74
6320	NYSE	VALE	Wed, Jun 28, 2017	8.64	8.79	8.57	8.72
6319	NYSE	VALE	Tue, Jun 27, 2017	8.52	8.75	8.41	8.42
6318	NYSE	VALE	Mon, Jun 26, 2017	8.32	8.37	8.24	8.34
6317	NYSE	VALE	Fri, Jun 23, 2017	8.18	8.28	8.03	8.17
6316	NYSE	VALE	Thu, Jun 22, 2017	7.97	8.25	7.97	8.10
6315	NYSE	VALE	Wed, Jun 21, 2017	7.90	8.06	7.86	7.95
6314	NYSE	VALE	Tue, Jun 20, 2017	7.90	7.92	7.68	7.77
6313	NYSE	VALE	Mon, Jun 19, 2017	7.91	8.20	7.91	8.03
6312	NYSE	VALE	Fri, Jun 16, 2017	7.85	7.92	7.73	7.88
6311	NYSE	VALE	Thu, Jun 15, 2017	7.79	7.92	7.65	7.84
6310	NYSE	VALE	Wed, Jun 14, 2017	8.14	8.15	7.88	7.95
6309	NYSE	VALE	Tue, Jun 13, 2017	8.02	8.11	7.91	8.00
6308	NYSE	VALE	Mon, Jun 12, 2017	8.29	8.35	8.00	8.13
6307	NYSE	VALE	Fri, Jun 9, 2017	8.26	8.43	8.25	8.31
6306	NYSE	VALE	Thu, Jun 8, 2017	8.07	8.36	8.04	8.27
6305	NYSE	VALE	Wed, Jun 7, 2017	8.19	8.21	8.02	8.10
6304	NYSE	VALE	Tue, Jun 6, 2017	8.13	8.29	8.11	8.14
6303	NYSE	VALE	Mon, Jun 5, 2017	8.07	8.15	7.98	8.09
6302	NYSE	VALE	Fri, Jun 2, 2017	8.32	8.32	8.14	8.21
6301	NYSE	VALE	Thu, Jun 1, 2017	8.38	8.42	8.18	8.19
6300	NYSE	VALE	Wed, May 31, 2017	8.66	8.66	8.28	8.37
6299	NYSE	VALE	Tue, May 30, 2017	8.64	8.88	8.56	8.76
6298	NYSE	VALE	Fri, May 26, 2017	8.48	8.58	8.40	8.53
6297	NYSE	VALE	Thu, May 25, 2017	8.37	8.53	8.32	8.47
6296	NYSE	VALE	Wed, May 24, 2017	8.43	8.54	8.34	8.46
6295	NYSE	VALE	Tue, May 23, 2017	8.36	8.70	8.35	8.63
6294	NYSE	VALE	Mon, May 22, 2017	8.35	8.60	8.30	8.49
6293	NYSE	VALE	Fri, May 19, 2017	8.34	8.55	8.28	8.42
6292	NYSE	VALE	Thu, May 18, 2017	7.49	8.24	7.47	8.00
6291	NYSE	VALE	Wed, May 17, 2017	8.78	8.79	8.50	8.54
6290	NYSE	VALE	Tue, May 16, 2017	8.68	8.83	8.60	8.77
6289	NYSE	VALE	Mon, May 15, 2017	8.35	8.54	8.34	8.51
6288	NYSE	VALE	Fri, May 12, 2017	8.31	8.40	8.23	8.26
6287	NYSE	VALE	Thu, May 11, 2017	8.36	8.47	8.27	8.33
6286	NYSE	VALE	Wed, May 10, 2017	8.53	8.54	8.27	8.36
6285	NYSE	VALE	Tue, May 9, 2017	8.24	8.42	8.20	8.26
6284	NYSE	VALE	Mon, May 8, 2017	8.04	8.18	8.00	8.13
6283	NYSE	VALE	Fri, May 5, 2017	8.07	8.30	8.00	8.17
6282	NYSE	VALE	Thu, May 4, 2017	8.07	8.07	7.84	7.95
6281	NYSE	VALE	Wed, May 3, 2017	8.70	8.71	8.30	8.36
6280	NYSE	VALE	Tue, May 2, 2017	8.79	8.90	8.66	8.82
6279	NYSE	VALE	Mon, May 1, 2017	8.58	8.78	8.51	8.68
6278	NYSE	VALE	Fri, Apr 28, 2017	8.54	8.69	8.50	8.58
6277	NYSE	VALE	Thu, Apr 27, 2017	8.77	8.78	8.26	8.42
6276	NYSE	VALE	Wed, Apr 26, 2017	8.82	8.97	8.71	8.73
6275	NYSE	VALE	Tue, Apr 25, 2017	8.69	8.98	8.63	8.95
6274	NYSE	VALE	Mon, Apr 24, 2017	8.86	8.86	8.66	8.75
6273	NYSE	VALE	Fri, Apr 21, 2017	9.03	9.07	8.82	8.87
6272	NYSE	VALE	Thu, Apr 20, 2017	8.75	8.94	8.63	8.82
6271	NYSE	VALE	Wed, Apr 19, 2017	8.76	8.80	8.47	8.51
6270	NYSE	VALE	Tue, Apr 18, 2017	8.53	8.66	8.42	8.57
6269	NYSE	VALE	Mon, Apr 17, 2017	8.75	8.83	8.60	8.80
6268	NYSE	VALE	Thu, Apr 13, 2017	8.78	8.94	8.70	8.72
6267	NYSE	VALE	Wed, Apr 12, 2017	8.89	8.90	8.66	8.74
6266	NYSE	VALE	Tue, Apr 11, 2017	9.27	9.27	8.82	9.15
6265	NYSE	VALE	Mon, Apr 10, 2017	9.23	9.30	9.02	9.24
6264	NYSE	VALE	Fri, Apr 7, 2017	9.00	9.47	8.95	9.23
6263	NYSE	VALE	Thu, Apr 6, 2017	9.47	9.56	9.12	9.16
6262	NYSE	VALE	Wed, Apr 5, 2017	10.08	10.10	9.41	9.43
6261	NYSE	VALE	Tue, Apr 4, 2017	9.49	9.90	9.47	9.86
6260	NYSE	VALE	Mon, Apr 3, 2017	9.55	9.64	9.33	9.49
6259	NYSE	VALE	Fri, Mar 31, 2017	9.37	9.68	9.24	9.50
6258	NYSE	VALE	Thu, Mar 30, 2017	9.58	9.74	9.53	9.54
6257	NYSE	VALE	Wed, Mar 29, 2017	9.45	9.79	9.45	9.62
6256	NYSE	VALE	Tue, Mar 28, 2017	9.47	9.59	9.36	9.47
6255	NYSE	VALE	Mon, Mar 27, 2017	8.89	9.43	8.70	9.34
6254	NYSE	VALE	Fri, Mar 24, 2017	9.33	9.37	9.18	9.30
6253	NYSE	VALE	Thu, Mar 23, 2017	9.37	9.50	9.07	9.32
6252	NYSE	VALE	Wed, Mar 22, 2017	9.22	9.75	9.18	9.53
6251	NYSE	VALE	Tue, Mar 21, 2017	10.02	10.11	9.38	9.44
6250	NYSE	VALE	Mon, Mar 20, 2017	10.03	10.35	9.96	10.29
6249	NYSE	VALE	Fri, Mar 17, 2017	10.43	10.55	10.13	10.13
6248	NYSE	VALE	Thu, Mar 16, 2017	10.78	10.80	10.36	10.43
6247	NYSE	VALE	Wed, Mar 15, 2017	10.06	10.71	9.95	10.68
6246	NYSE	VALE	Tue, Mar 14, 2017	9.67	9.95	9.57	9.86
6245	NYSE	VALE	Mon, Mar 13, 2017	9.80	9.97	9.72	9.84
6244	NYSE	VALE	Fri, Mar 10, 2017	9.67	9.69	9.39	9.47
6243	NYSE	VALE	Thu, Mar 9, 2017	9.32	9.62	9.27	9.46
6242	NYSE	VALE	Wed, Mar 8, 2017	9.83	9.85	9.40	9.46
6241	NYSE	VALE	Tue, Mar 7, 2017	10.09	10.11	9.86	9.93
6240	NYSE	VALE	Mon, Mar 6, 2017	9.90	10.06	9.83	9.94
6239	NYSE	VALE	Fri, Mar 3, 2017	10.08	10.25	9.95	10.18
6238	NYSE	VALE	Thu, Mar 2, 2017	10.51	10.61	9.91	9.96
6237	NYSE	VALE	Wed, Mar 1, 2017	10.67	10.76	10.49	10.69
6236	NYSE	VALE	Tue, Feb 28, 2017	10.48	10.58	10.17	10.35
6235	NYSE	VALE	Mon, Feb 27, 2017	10.62	10.93	10.49	10.61
6234	NYSE	VALE	Fri, Feb 24, 2017	10.46	10.90	10.35	10.52
6233	NYSE	VALE	Thu, Feb 23, 2017	11.40	11.45	10.66	10.75
6232	NYSE	VALE	Wed, Feb 22, 2017	11.21	11.26	11.02	11.24
6231	NYSE	VALE	Tue, Feb 21, 2017	11.69	11.70	11.38	11.52
6230	NYSE	VALE	Fri, Feb 17, 2017	10.84	11.04	10.78	10.97
6229	NYSE	VALE	Thu, Feb 16, 2017	11.22	11.25	10.85	10.86
6228	NYSE	VALE	Wed, Feb 15, 2017	11.17	11.29	10.97	11.11
6227	NYSE	VALE	Tue, Feb 14, 2017	11.21	11.29	10.87	11.16
6226	NYSE	VALE	Mon, Feb 13, 2017	10.90	11.49	10.90	11.34
6225	NYSE	VALE	Fri, Feb 10, 2017	10.40	10.50	10.31	10.46
6224	NYSE	VALE	Thu, Feb 9, 2017	9.77	10.00	9.72	9.96
6223	NYSE	VALE	Wed, Feb 8, 2017	9.67	9.81	9.59	9.77
6222	NYSE	VALE	Tue, Feb 7, 2017	9.87	9.88	9.61	9.63
6221	NYSE	VALE	Mon, Feb 6, 2017	9.71	9.85	9.53	9.56
6220	NYSE	VALE	Fri, Feb 3, 2017	10.06	10.16	9.70	9.73
6219	NYSE	VALE	Thu, Feb 2, 2017	10.58	10.62	10.36	10.42
6218	NYSE	VALE	Wed, Feb 1, 2017	10.49	10.53	10.33	10.48
6217	NYSE	VALE	Tue, Jan 31, 2017	10.46	10.50	10.15	10.18
6216	NYSE	VALE	Mon, Jan 30, 2017	10.55	10.55	10.26	10.31
6215	NYSE	VALE	Fri, Jan 27, 2017	10.72	10.74	10.57	10.67
6214	NYSE	VALE	Thu, Jan 26, 2017	10.67	10.83	10.55	10.62
6213	NYSE	VALE	Wed, Jan 25, 2017	10.74	10.95	10.56	10.78
6212	NYSE	VALE	Tue, Jan 24, 2017	10.79	10.96	10.49	10.76
6211	NYSE	VALE	Mon, Jan 23, 2017	10.32	10.55	10.17	10.51
6210	NYSE	VALE	Fri, Jan 20, 2017	9.76	10.18	9.73	10.03
6209	NYSE	VALE	Thu, Jan 19, 2017	9.84	9.89	9.65	9.80
6208	NYSE	VALE	Wed, Jan 18, 2017	9.70	10.12	9.66	9.94
6207	NYSE	VALE	Tue, Jan 17, 2017	9.54	9.70	9.45	9.51
6206	NYSE	VALE	Fri, Jan 13, 2017	9.28	9.73	9.22	9.58
6205	NYSE	VALE	Thu, Jan 12, 2017	9.37	9.55	9.32	9.44
6204	NYSE	VALE	Wed, Jan 11, 2017	8.88	9.35	8.78	9.31
6203	NYSE	VALE	Tue, Jan 10, 2017	8.62	8.98	8.60	8.96
6202	NYSE	VALE	Mon, Jan 9, 2017	8.31	8.38	8.20	8.22
6201	NYSE	VALE	Fri, Jan 6, 2017	8.15	8.31	7.99	7.99
6200	NYSE	VALE	Thu, Jan 5, 2017	8.08	8.40	8.07	8.30
6199	NYSE	VALE	Wed, Jan 4, 2017	8.03	8.12	7.84	8.05
6198	NYSE	VALE	Tue, Jan 3, 2017	7.89	8.06	7.84	8.05
6197	NYSE	VALE	Fri, Dec 30, 2016	7.92	7.95	7.54	7.62
6196	NYSE	VALE	Thu, Dec 29, 2016	8.09	8.16	7.79	7.91
6195	NYSE	VALE	Wed, Dec 28, 2016	8.15	8.19	8.00	8.02
6194	NYSE	VALE	Tue, Dec 27, 2016	7.91	8.05	7.87	7.90
6193	NYSE	VALE	Fri, Dec 23, 2016	7.76	7.89	7.69	7.71
6192	NYSE	VALE	Thu, Dec 22, 2016	7.76	7.87	7.64	7.79
6191	NYSE	VALE	Wed, Dec 21, 2016	8.02	8.03	7.88	7.91
6190	NYSE	VALE	Tue, Dec 20, 2016	7.86	7.96	7.72	7.90
6189	NYSE	VALE	Mon, Dec 19, 2016	8.08	8.13	7.71	7.72
6188	NYSE	VALE	Fri, Dec 16, 2016	8.39	8.46	8.15	8.17
6187	NYSE	VALE	Thu, Dec 15, 2016	8.21	8.52	8.09	8.45
6186	NYSE	VALE	Wed, Dec 14, 2016	8.38	8.62	8.25	8.28
6185	NYSE	VALE	Tue, Dec 13, 2016	8.77	8.88	8.44	8.49
6184	NYSE	VALE	Mon, Dec 12, 2016	8.91	8.96	8.73	8.80
6183	NYSE	VALE	Fri, Dec 9, 2016	8.91	9.01	8.73	8.78
6182	NYSE	VALE	Thu, Dec 8, 2016	9.26	9.34	8.85	8.94
6181	NYSE	VALE	Wed, Dec 7, 2016	9.11	9.32	8.95	9.16
6180	NYSE	VALE	Tue, Dec 6, 2016	8.61	8.82	8.52	8.81
6179	NYSE	VALE	Mon, Dec 5, 2016	8.61	8.75	8.53	8.66
6178	NYSE	VALE	Fri, Dec 2, 2016	8.11	8.52	8.10	8.44
6177	NYSE	VALE	Thu, Dec 1, 2016	8.80	8.83	8.07	8.16
6176	NYSE	VALE	Wed, Nov 30, 2016	8.42	8.71	8.40	8.49
6175	NYSE	VALE	Tue, Nov 29, 2016	8.70	8.79	8.45	8.55
6174	NYSE	VALE	Mon, Nov 28, 2016	8.44	9.18	8.40	9.10
6173	NYSE	VALE	Fri, Nov 25, 2016	8.32	8.44	8.15	8.42
6172	NYSE	VALE	Wed, Nov 23, 2016	8.10	8.44	8.06	8.39
6171	NYSE	VALE	Tue, Nov 22, 2016	8.11	8.31	8.00	8.29
6170	NYSE	VALE	Mon, Nov 21, 2016	7.44	7.73	7.43	7.66
6169	NYSE	VALE	Fri, Nov 18, 2016	7.06	7.30	7.00	7.24
6168	NYSE	VALE	Thu, Nov 17, 2016	7.36	7.48	7.24	7.31
6167	NYSE	VALE	Wed, Nov 16, 2016	7.29	7.34	7.06	7.31
6166	NYSE	VALE	Tue, Nov 15, 2016	7.31	7.38	6.85	7.32
6165	NYSE	VALE	Mon, Nov 14, 2016	7.69	7.74	7.41	7.69
6164	NYSE	VALE	Fri, Nov 11, 2016	8.04	8.04	7.56	7.69
6163	NYSE	VALE	Thu, Nov 10, 2016	7.89	8.10	7.70	8.00
6162	NYSE	VALE	Wed, Nov 9, 2016	7.72	8.03	7.67	7.76
6161	NYSE	VALE	Tue, Nov 8, 2016	7.21	7.65	7.14	7.54
6160	NYSE	VALE	Mon, Nov 7, 2016	7.05	7.21	7.01	7.17
6159	NYSE	VALE	Fri, Nov 4, 2016	6.66	6.82	6.59	6.67
6158	NYSE	VALE	Thu, Nov 3, 2016	6.92	6.97	6.73	6.76
6157	NYSE	VALE	Wed, Nov 2, 2016	6.82	6.90	6.70	6.72
6156	NYSE	VALE	Tue, Nov 1, 2016	6.99	7.03	6.64	6.90
6155	NYSE	VALE	Mon, Oct 31, 2016	6.93	6.97	6.77	6.92
6154	NYSE	VALE	Fri, Oct 28, 2016	6.98	7.05	6.86	6.90
6153	NYSE	VALE	Thu, Oct 27, 2016	7.02	7.05	6.83	6.95
6152	NYSE	VALE	Wed, Oct 26, 2016	6.78	6.95	6.63	6.91
6151	NYSE	VALE	Tue, Oct 25, 2016	6.58	6.83	6.58	6.79
6150	NYSE	VALE	Mon, Oct 24, 2016	6.47	6.58	6.38	6.49
6149	NYSE	VALE	Fri, Oct 21, 2016	6.01	6.36	5.96	6.26
6148	NYSE	VALE	Thu, Oct 20, 2016	5.92	6.07	5.87	6.03
6147	NYSE	VALE	Wed, Oct 19, 2016	5.86	5.94	5.79	5.84
6146	NYSE	VALE	Tue, Oct 18, 2016	5.82	5.90	5.73	5.84
6145	NYSE	VALE	Mon, Oct 17, 2016	5.60	5.75	5.60	5.68
6144	NYSE	VALE	Fri, Oct 14, 2016	5.69	5.75	5.56	5.58
6143	NYSE	VALE	Thu, Oct 13, 2016	5.65	5.65	5.51	5.53
6142	NYSE	VALE	Wed, Oct 12, 2016	5.73	5.94	5.71	5.82
6141	NYSE	VALE	Tue, Oct 11, 2016	5.91	5.92	5.69	5.78
6140	NYSE	VALE	Mon, Oct 10, 2016	5.67	5.94	5.63	5.89
6139	NYSE	VALE	Fri, Oct 7, 2016	5.67	5.69	5.47	5.57
6138	NYSE	VALE	Thu, Oct 6, 2016	5.48	5.57	5.46	5.51
6137	NYSE	VALE	Wed, Oct 5, 2016	5.54	5.58	5.46	5.53
6136	NYSE	VALE	Tue, Oct 4, 2016	5.65	5.70	5.39	5.45
6135	NYSE	VALE	Mon, Oct 3, 2016	5.54	5.70	5.49	5.66
6134	NYSE	VALE	Fri, Sep 30, 2016	5.56	5.59	5.43	5.50
6133	NYSE	VALE	Thu, Sep 29, 2016	5.66	5.74	5.49	5.53
6132	NYSE	VALE	Wed, Sep 28, 2016	5.51	5.66	5.43	5.65
6131	NYSE	VALE	Tue, Sep 27, 2016	5.31	5.45	5.27	5.44
6130	NYSE	VALE	Mon, Sep 26, 2016	5.40	5.47	5.35	5.38
6129	NYSE	VALE	Fri, Sep 23, 2016	5.39	5.55	5.38	5.42
6128	NYSE	VALE	Thu, Sep 22, 2016	5.57	5.63	5.37	5.42
6127	NYSE	VALE	Wed, Sep 21, 2016	5.33	5.48	5.28	5.47
6126	NYSE	VALE	Tue, Sep 20, 2016	5.12	5.17	5.04	5.11
6125	NYSE	VALE	Mon, Sep 19, 2016	5.16	5.19	5.04	5.08
6124	NYSE	VALE	Fri, Sep 16, 2016	4.96	5.06	4.91	5.03
6123	NYSE	VALE	Thu, Sep 15, 2016	5.01	5.12	4.90	5.03
6122	NYSE	VALE	Wed, Sep 14, 2016	4.96	5.10	4.92	5.02
6121	NYSE	VALE	Tue, Sep 13, 2016	5.22	5.22	4.86	4.95
6120	NYSE	VALE	Mon, Sep 12, 2016	5.08	5.42	5.06	5.40
6119	NYSE	VALE	Fri, Sep 9, 2016	5.44	5.46	5.15	5.19
6118	NYSE	VALE	Thu, Sep 8, 2016	5.67	5.71	5.50	5.54
6117	NYSE	VALE	Wed, Sep 7, 2016	5.54	5.65	5.53	5.64
6116	NYSE	VALE	Tue, Sep 6, 2016	5.49	5.72	5.44	5.72
6115	NYSE	VALE	Fri, Sep 2, 2016	5.49	5.66	5.44	5.60
6114	NYSE	VALE	Thu, Sep 1, 2016	5.29	5.43	5.22	5.39
6113	NYSE	VALE	Wed, Aug 31, 2016	5.40	5.41	5.18	5.27
6112	NYSE	VALE	Tue, Aug 30, 2016	5.50	5.61	5.42	5.44
6111	NYSE	VALE	Mon, Aug 29, 2016	5.44	5.64	5.42	5.61
6110	NYSE	VALE	Fri, Aug 26, 2016	5.72	5.83	5.37	5.45
6109	NYSE	VALE	Thu, Aug 25, 2016	5.65	5.75	5.60	5.64
6108	NYSE	VALE	Wed, Aug 24, 2016	5.76	5.84	5.60	5.63
6107	NYSE	VALE	Tue, Aug 23, 2016	5.90	5.98	5.83	5.87
6106	NYSE	VALE	Mon, Aug 22, 2016	5.86	5.87	5.70	5.78
6105	NYSE	VALE	Fri, Aug 19, 2016	5.86	6.00	5.80	5.97
6104	NYSE	VALE	Thu, Aug 18, 2016	6.02	6.03	5.81	5.91
6103	NYSE	VALE	Wed, Aug 17, 2016	5.80	5.99	5.73	5.97
6102	NYSE	VALE	Tue, Aug 16, 2016	5.90	6.09	5.88	5.95
6101	NYSE	VALE	Mon, Aug 15, 2016	5.72	5.87	5.70	5.80
6100	NYSE	VALE	Fri, Aug 12, 2016	5.74	5.86	5.60	5.64
6099	NYSE	VALE	Thu, Aug 11, 2016	5.88	5.90	5.71	5.88
6098	NYSE	VALE	Wed, Aug 10, 2016	6.11	6.13	5.78	5.80
6097	NYSE	VALE	Tue, Aug 9, 2016	6.11	6.17	6.04	6.07
6096	NYSE	VALE	Mon, Aug 8, 2016	6.02	6.15	5.92	6.03
6095	NYSE	VALE	Fri, Aug 5, 2016	5.95	6.07	5.91	6.02
6094	NYSE	VALE	Thu, Aug 4, 2016	5.73	5.99	5.72	5.92
6093	NYSE	VALE	Wed, Aug 3, 2016	5.44	5.86	5.39	5.79
6092	NYSE	VALE	Tue, Aug 2, 2016	5.59	5.72	5.43	5.54
6091	NYSE	VALE	Mon, Aug 1, 2016	5.82	5.86	5.50	5.52
6090	NYSE	VALE	Fri, Jul 29, 2016	5.79	5.82	5.60	5.75
6089	NYSE	VALE	Thu, Jul 28, 2016	5.77	5.85	5.64	5.80
6088	NYSE	VALE	Wed, Jul 27, 2016	5.75	5.86	5.69	5.77
6087	NYSE	VALE	Tue, Jul 26, 2016	5.39	5.73	5.33	5.67
6086	NYSE	VALE	Mon, Jul 25, 2016	5.28	5.35	5.18	5.33
6085	NYSE	VALE	Fri, Jul 22, 2016	5.29	5.32	5.11	5.31
6084	NYSE	VALE	Thu, Jul 21, 2016	5.27	5.43	5.22	5.31
6083	NYSE	VALE	Wed, Jul 20, 2016	5.10	5.29	5.05	5.17
6082	NYSE	VALE	Tue, Jul 19, 2016	5.30	5.32	5.05	5.20
6081	NYSE	VALE	Mon, Jul 18, 2016	5.26	5.44	5.22	5.44
6080	NYSE	VALE	Fri, Jul 15, 2016	5.29	5.44	5.27	5.36
6079	NYSE	VALE	Thu, Jul 14, 2016	5.53	5.53	5.28	5.34
6078	NYSE	VALE	Wed, Jul 13, 2016	5.39	5.48	5.20	5.46
6077	NYSE	VALE	Tue, Jul 12, 2016	5.34	5.50	5.32	5.35
6076	NYSE	VALE	Mon, Jul 11, 2016	5.06	5.15	5.02	5.12
6075	NYSE	VALE	Fri, Jul 8, 2016	5.01	5.08	4.90	4.95
6074	NYSE	VALE	Thu, Jul 7, 2016	5.00	5.05	4.72	4.82
6073	NYSE	VALE	Wed, Jul 6, 2016	4.82	4.92	4.68	4.91
6072	NYSE	VALE	Tue, Jul 5, 2016	5.10	5.22	4.86	4.91
6071	NYSE	VALE	Fri, Jul 1, 2016	5.01	5.23	4.99	5.16
6070	NYSE	VALE	Thu, Jun 30, 2016	5.00	5.14	4.92	5.06
6069	NYSE	VALE	Wed, Jun 29, 2016	4.92	4.97	4.81	4.85
6068	NYSE	VALE	Tue, Jun 28, 2016	4.55	4.77	4.55	4.70
6067	NYSE	VALE	Mon, Jun 27, 2016	4.57	4.60	4.32	4.38
6066	NYSE	VALE	Fri, Jun 24, 2016	4.53	4.75	4.49	4.55
6065	NYSE	VALE	Thu, Jun 23, 2016	4.87	4.99	4.77	4.96
6064	NYSE	VALE	Wed, Jun 22, 2016	4.75	4.85	4.67	4.69
6063	NYSE	VALE	Tue, Jun 21, 2016	4.66	4.66	4.49	4.63
6062	NYSE	VALE	Mon, Jun 20, 2016	4.68	4.75	4.59	4.62
6061	NYSE	VALE	Fri, Jun 17, 2016	4.57	4.68	4.42	4.46
6060	NYSE	VALE	Thu, Jun 16, 2016	4.29	4.48	4.21	4.42
6059	NYSE	VALE	Wed, Jun 15, 2016	4.40	4.50	4.28	4.33
6058	NYSE	VALE	Tue, Jun 14, 2016	4.31	4.47	4.15	4.23
6057	NYSE	VALE	Mon, Jun 13, 2016	4.28	4.51	4.26	4.37
6056	NYSE	VALE	Fri, Jun 10, 2016	4.37	4.48	4.33	4.41
6055	NYSE	VALE	Thu, Jun 9, 2016	4.96	4.96	4.55	4.63
6054	NYSE	VALE	Wed, Jun 8, 2016	4.96	5.08	4.87	5.05
6053	NYSE	VALE	Tue, Jun 7, 2016	4.78	5.04	4.76	4.80
6052	NYSE	VALE	Mon, Jun 6, 2016	4.74	4.89	4.63	4.88
6051	NYSE	VALE	Fri, Jun 3, 2016	4.30	4.62	4.29	4.61
6050	NYSE	VALE	Thu, Jun 2, 2016	3.96	4.16	3.95	4.15
6049	NYSE	VALE	Wed, Jun 1, 2016	3.87	4.05	3.85	4.03
6048	NYSE	VALE	Tue, May 31, 2016	3.92	4.14	3.91	3.93
6047	NYSE	VALE	Fri, May 27, 2016	4.07	4.08	3.93	3.98
6046	NYSE	VALE	Thu, May 26, 2016	4.21	4.33	4.00	4.06
6045	NYSE	VALE	Wed, May 25, 2016	3.96	4.10	3.91	4.07
6044	NYSE	VALE	Tue, May 24, 2016	4.14	4.15	3.88	3.91
6043	NYSE	VALE	Mon, May 23, 2016	3.87	4.09	3.85	4.00
6042	NYSE	VALE	Fri, May 20, 2016	4.22	4.32	3.90	3.98
6041	NYSE	VALE	Thu, May 19, 2016	3.96	4.15	3.89	4.12
6040	NYSE	VALE	Wed, May 18, 2016	4.12	4.33	4.10	4.13
6039	NYSE	VALE	Tue, May 17, 2016	4.24	4.48	4.10	4.31
6038	NYSE	VALE	Mon, May 16, 2016	4.29	4.45	4.18	4.23
6037	NYSE	VALE	Fri, May 13, 2016	4.41	4.52	4.12	4.13
6036	NYSE	VALE	Thu, May 12, 2016	4.49	4.63	4.31	4.44
6035	NYSE	VALE	Wed, May 11, 2016	4.65	4.73	4.46	4.60
6034	NYSE	VALE	Tue, May 10, 2016	4.46	4.55	4.32	4.55
6033	NYSE	VALE	Mon, May 9, 2016	4.50	4.50	4.15	4.31
6032	NYSE	VALE	Fri, May 6, 2016	4.60	4.92	4.58	4.78
6031	NYSE	VALE	Thu, May 5, 2016	4.98	5.03	4.57	4.63
6030	NYSE	VALE	Wed, May 4, 2016	4.92	5.10	4.82	4.86
6029	NYSE	VALE	Tue, May 3, 2016	5.40	5.41	5.14	5.21
6028	NYSE	VALE	Mon, May 2, 2016	5.62	5.75	5.44	5.65
6027	NYSE	VALE	Fri, Apr 29, 2016	5.75	6.04	5.65	5.67
6026	NYSE	VALE	Thu, Apr 28, 2016	5.81	5.97	5.52	5.62
6025	NYSE	VALE	Wed, Apr 27, 2016	5.20	5.60	5.15	5.59
6024	NYSE	VALE	Tue, Apr 26, 2016	5.08	5.37	4.87	5.24
6023	NYSE	VALE	Mon, Apr 25, 2016	5.26	5.29	5.04	5.09
6022	NYSE	VALE	Fri, Apr 22, 2016	5.62	5.71	5.32	5.42
6021	NYSE	VALE	Thu, Apr 21, 2016	6.17	6.26	5.50	5.53
6020	NYSE	VALE	Wed, Apr 20, 2016	5.92	6.26	5.77	6.07
6019	NYSE	VALE	Tue, Apr 19, 2016	5.53	5.88	5.49	5.74
6018	NYSE	VALE	Mon, Apr 18, 2016	5.18	5.41	5.12	5.27
6017	NYSE	VALE	Fri, Apr 15, 2016	5.06	5.33	5.05	5.29
6016	NYSE	VALE	Thu, Apr 14, 2016	5.58	5.59	5.09	5.25
6015	NYSE	VALE	Wed, Apr 13, 2016	5.56	5.79	5.42	5.64
6014	NYSE	VALE	Tue, Apr 12, 2016	5.01	5.41	4.91	5.32
6013	NYSE	VALE	Mon, Apr 11, 2016	4.68	4.92	4.65	4.88
6012	NYSE	VALE	Fri, Apr 8, 2016	4.25	4.50	4.19	4.48
6011	NYSE	VALE	Thu, Apr 7, 2016	4.09	4.17	3.97	4.07
6010	NYSE	VALE	Wed, Apr 6, 2016	4.08	4.22	4.03	4.10
6009	NYSE	VALE	Tue, Apr 5, 2016	4.06	4.06	4.06	4.13
6008	NYSE	VALE	Mon, Apr 4, 2016	4.34	4.40	4.06	4.06
6007	NYSE	VALE	Fri, Apr 1, 2016	4.06	4.44	4.02	4.32
6006	NYSE	VALE	Thu, Mar 31, 2016	4.25	4.34	4.10	4.21
6005	NYSE	VALE	Wed, Mar 30, 2016	4.32	4.49	4.21	4.24
6004	NYSE	VALE	Tue, Mar 29, 2016	4.02	4.19	3.89	4.12
6003	NYSE	VALE	Mon, Mar 28, 2016	4.21	4.23	4.02	4.13
6002	NYSE	VALE	Thu, Mar 24, 2016	3.72	4.08	3.70	4.04
6001	NYSE	VALE	Wed, Mar 23, 2016	4.13	4.19	3.78	3.84
6000	NYSE	VALE	Tue, Mar 22, 2016	4.14	4.32	4.10	4.23
5999	NYSE	VALE	Mon, Mar 21, 2016	4.26	4.33	4.05	4.23
5998	NYSE	VALE	Fri, Mar 18, 2016	4.26	4.40	4.08	4.17
5997	NYSE	VALE	Thu, Mar 17, 2016	4.25	4.35	3.99	4.22
5996	NYSE	VALE	Wed, Mar 16, 2016	3.54	4.01	3.54	3.98
5995	NYSE	VALE	Tue, Mar 15, 2016	3.72	3.72	3.72	3.54
5994	NYSE	VALE	Mon, Mar 14, 2016	3.80	3.88	3.62	3.72
5993	NYSE	VALE	Fri, Mar 11, 2016	3.93	4.02	3.77	3.83
5992	NYSE	VALE	Thu, Mar 10, 2016	3.88	3.91	3.58	3.88
5991	NYSE	VALE	Wed, Mar 9, 2016	4.02	4.07	3.76	3.93
5990	NYSE	VALE	Tue, Mar 8, 2016	4.22	4.39	3.97	4.00
5989	NYSE	VALE	Mon, Mar 7, 2016	4.74	4.89	4.35	4.65
5988	NYSE	VALE	Fri, Mar 4, 2016	4.40	4.87	4.23	4.38
5987	NYSE	VALE	Thu, Mar 3, 2016	3.65	4.25	3.57	4.11
5986	NYSE	VALE	Wed, Mar 2, 2016	3.24	3.64	3.22	3.63
5985	NYSE	VALE	Tue, Mar 1, 2016	3.08	3.25	2.99	3.20
5984	NYSE	VALE	Mon, Feb 29, 2016	2.85	3.00	2.80	2.94
5983	NYSE	VALE	Fri, Feb 26, 2016	2.86	2.87	2.70	2.71
5982	NYSE	VALE	Thu, Feb 25, 2016	2.89	2.95	2.72	2.80
5981	NYSE	VALE	Wed, Feb 24, 2016	2.92	2.98	2.84	2.93
5980	NYSE	VALE	Tue, Feb 23, 2016	3.26	3.30	3.08	3.11
5979	NYSE	VALE	Mon, Feb 22, 2016	3.19	3.34	3.16	3.34
5978	NYSE	VALE	Fri, Feb 19, 2016	2.89	2.99	2.86	2.94
5977	NYSE	VALE	Thu, Feb 18, 2016	3.03	3.04	2.84	2.88
5976	NYSE	VALE	Wed, Feb 17, 2016	2.93	3.22	2.88	3.06
5975	NYSE	VALE	Tue, Feb 16, 2016	2.69	2.81	2.67	2.77
5974	NYSE	VALE	Fri, Feb 12, 2016	2.61	2.66	2.54	2.63
5973	NYSE	VALE	Thu, Feb 11, 2016	2.49	2.55	2.38	2.38
5972	NYSE	VALE	Wed, Feb 10, 2016	2.53	2.67	2.44	2.60
5971	NYSE	VALE	Tue, Feb 9, 2016	2.47	2.52	2.38	2.47
5970	NYSE	VALE	Mon, Feb 8, 2016	2.53	2.62	2.51	2.52
5969	NYSE	VALE	Fri, Feb 5, 2016	2.66	2.77	2.56	2.61
5968	NYSE	VALE	Thu, Feb 4, 2016	2.56	2.77	2.56	2.69
5967	NYSE	VALE	Wed, Feb 3, 2016	2.29	2.35	2.19	2.32
5966	NYSE	VALE	Tue, Feb 2, 2016	2.29	2.32	2.14	2.16
5965	NYSE	VALE	Mon, Feb 1, 2016	2.38	2.44	2.34	2.37
5964	NYSE	VALE	Fri, Jan 29, 2016	2.30	2.46	2.28	2.45
5963	NYSE	VALE	Thu, Jan 28, 2016	2.40	2.42	2.25	2.27
5962	NYSE	VALE	Wed, Jan 27, 2016	2.22	2.39	2.20	2.31
5961	NYSE	VALE	Tue, Jan 26, 2016	2.19	2.24	2.13	2.22
5960	NYSE	VALE	Mon, Jan 25, 2016	2.21	2.25	2.14	2.15
5959	NYSE	VALE	Fri, Jan 22, 2016	2.33	2.41	2.21	2.27
5958	NYSE	VALE	Thu, Jan 21, 2016	2.32	2.40	2.14	2.20
5957	NYSE	VALE	Wed, Jan 20, 2016	2.21	2.36	2.18	2.33
5956	NYSE	VALE	Tue, Jan 19, 2016	2.39	2.43	2.29	2.33
5955	NYSE	VALE	Fri, Jan 15, 2016	2.27	2.42	2.25	2.37
5954	NYSE	VALE	Thu, Jan 14, 2016	2.28	2.48	2.25	2.44
5953	NYSE	VALE	Wed, Jan 13, 2016	2.43	2.47	2.21	2.23
5952	NYSE	VALE	Tue, Jan 12, 2016	2.55	2.56	2.30	2.37
5951	NYSE	VALE	Mon, Jan 11, 2016	2.68	2.68	2.52	2.54
5950	NYSE	VALE	Fri, Jan 8, 2016	2.79	2.79	2.60	2.60
5949	NYSE	VALE	Thu, Jan 7, 2016	2.76	2.84	2.70	2.71
5948	NYSE	VALE	Wed, Jan 6, 2016	2.98	3.03	2.87	2.91
5947	NYSE	VALE	Tue, Jan 5, 2016	3.20	3.21	3.11	3.15
5946	NYSE	VALE	Mon, Jan 4, 2016	3.17	3.24	3.15	3.16
5945	NYSE	VALE	Thu, Dec 31, 2015	3.24	3.33	3.22	3.29
5944	NYSE	VALE	Wed, Dec 30, 2015	3.27	3.33	3.26	3.27
5943	NYSE	VALE	Tue, Dec 29, 2015	3.32	3.34	3.27	3.33
5942	NYSE	VALE	Mon, Dec 28, 2015	3.28	3.31	3.23	3.24
5941	NYSE	VALE	Thu, Dec 24, 2015	3.41	3.44	3.28	3.30
5940	NYSE	VALE	Wed, Dec 23, 2015	3.26	3.45	3.25	3.43
5939	NYSE	VALE	Tue, Dec 22, 2015	3.11	3.18	3.07	3.14
5938	NYSE	VALE	Mon, Dec 21, 2015	3.26	3.26	3.05	3.07
5937	NYSE	VALE	Fri, Dec 18, 2015	3.26	3.34	3.16	3.20
5936	NYSE	VALE	Thu, Dec 17, 2015	3.44	3.45	3.22	3.23
5935	NYSE	VALE	Wed, Dec 16, 2015	3.38	3.47	3.27	3.45
5934	NYSE	VALE	Tue, Dec 15, 2015	3.35	3.37	3.29	3.33
5933	NYSE	VALE	Mon, Dec 14, 2015	3.17	3.25	3.13	3.20
5932	NYSE	VALE	Fri, Dec 11, 2015	3.21	3.23	3.06	3.15
5931	NYSE	VALE	Thu, Dec 10, 2015	3.23	3.37	3.23	3.27
5930	NYSE	VALE	Wed, Dec 9, 2015	3.25	3.34	3.20	3.29
5929	NYSE	VALE	Tue, Dec 8, 2015	3.01	3.15	2.99	3.12
5928	NYSE	VALE	Mon, Dec 7, 2015	3.25	3.28	3.20	3.22
5927	NYSE	VALE	Fri, Dec 4, 2015	3.31	3.34	3.24	3.28
5926	NYSE	VALE	Thu, Dec 3, 2015	3.36	3.50	3.35	3.42
5925	NYSE	VALE	Wed, Dec 2, 2015	3.23	3.38	3.20	3.36
5924	NYSE	VALE	Tue, Dec 1, 2015	3.38	3.38	3.26	3.36
5923	NYSE	VALE	Mon, Nov 30, 2015	3.32	3.45	3.30	3.37
5922	NYSE	VALE	Fri, Nov 27, 2015	3.69	3.72	3.55	3.57
5921	NYSE	VALE	Wed, Nov 25, 2015	3.77	3.85	3.73	3.73
5920	NYSE	VALE	Tue, Nov 24, 2015	3.76	3.94	3.74	3.89
5919	NYSE	VALE	Mon, Nov 23, 2015	3.76	3.83	3.73	3.79
5918	NYSE	VALE	Fri, Nov 20, 2015	3.87	3.95	3.79	3.80
5917	NYSE	VALE	Thu, Nov 19, 2015	3.91	3.93	3.85	3.89
5916	NYSE	VALE	Wed, Nov 18, 2015	3.89	3.92	3.80	3.90
5915	NYSE	VALE	Tue, Nov 17, 2015	3.88	3.90	3.75	3.76
5914	NYSE	VALE	Mon, Nov 16, 2015	3.96	4.00	3.89	3.98
5913	NYSE	VALE	Fri, Nov 13, 2015	4.01	4.02	3.90	3.97
5912	NYSE	VALE	Thu, Nov 12, 2015	3.95	4.02	3.91	3.93
5911	NYSE	VALE	Wed, Nov 11, 2015	4.20	4.21	3.98	4.04
5910	NYSE	VALE	Tue, Nov 10, 2015	4.01	4.13	3.97	4.11
5909	NYSE	VALE	Mon, Nov 9, 2015	4.11	4.14	4.02	4.05
5908	NYSE	VALE	Fri, Nov 6, 2015	4.17	4.20	4.03	4.14
5907	NYSE	VALE	Thu, Nov 5, 2015	4.47	4.52	4.36	4.39
5906	NYSE	VALE	Wed, Nov 4, 2015	4.84	4.85	4.47	4.56
5905	NYSE	VALE	Tue, Nov 3, 2015	4.47	4.77	4.46	4.72
5904	NYSE	VALE	Mon, Nov 2, 2015	4.33	4.54	4.26	4.53
5903	NYSE	VALE	Fri, Oct 30, 2015	4.28	4.39	4.21	4.36
5902	NYSE	VALE	Thu, Oct 29, 2015	4.15	4.25	4.11	4.19
5901	NYSE	VALE	Wed, Oct 28, 2015	4.25	4.37	4.16	4.24
5900	NYSE	VALE	Tue, Oct 27, 2015	4.49	4.51	4.27	4.30
5899	NYSE	VALE	Mon, Oct 26, 2015	4.71	4.73	4.53	4.60
5898	NYSE	VALE	Fri, Oct 23, 2015	4.84	4.93	4.69	4.73
5897	NYSE	VALE	Thu, Oct 22, 2015	4.69	4.85	4.65	4.73
5896	NYSE	VALE	Wed, Oct 21, 2015	4.55	4.62	4.44	4.51
5895	NYSE	VALE	Tue, Oct 20, 2015	4.55	4.56	4.46	4.46
5894	NYSE	VALE	Mon, Oct 19, 2015	4.72	4.72	4.52	4.60
5893	NYSE	VALE	Fri, Oct 16, 2015	4.90	4.91	4.71	4.79
5892	NYSE	VALE	Thu, Oct 15, 2015	4.89	5.01	4.77	5.00
5891	NYSE	VALE	Wed, Oct 14, 2015	4.86	4.94	4.78	4.88
5890	NYSE	VALE	Tue, Oct 13, 2015	5.09	5.09	4.74	4.75
5889	NYSE	VALE	Mon, Oct 12, 2015	5.49	5.50	5.18	5.25
5888	NYSE	VALE	Fri, Oct 9, 2015	5.43	5.53	5.39	5.48
5887	NYSE	VALE	Thu, Oct 8, 2015	5.11	5.29	5.08	5.27
5886	NYSE	VALE	Wed, Oct 7, 2015	5.09	5.35	5.03	5.16
5885	NYSE	VALE	Tue, Oct 6, 2015	4.67	4.81	4.64	4.79
5884	NYSE	VALE	Mon, Oct 5, 2015	4.54	4.67	4.53	4.63
5883	NYSE	VALE	Fri, Oct 2, 2015	4.21	4.54	4.17	4.48
5882	NYSE	VALE	Thu, Oct 1, 2015	4.21	4.36	4.21	4.26
5881	NYSE	VALE	Wed, Sep 30, 2015	4.22	4.23	4.08	4.20
5880	NYSE	VALE	Tue, Sep 29, 2015	4.14	4.15	4.03	4.03
5879	NYSE	VALE	Mon, Sep 28, 2015	4.31	4.33	4.06	4.07
5878	NYSE	VALE	Fri, Sep 25, 2015	4.69	4.76	4.50	4.52
5877	NYSE	VALE	Thu, Sep 24, 2015	4.44	4.69	4.38	4.68
5876	NYSE	VALE	Wed, Sep 23, 2015	4.79	4.80	4.57	4.59
5875	NYSE	VALE	Tue, Sep 22, 2015	4.77	4.89	4.65	4.77
5874	NYSE	VALE	Mon, Sep 21, 2015	5.05	5.11	4.94	5.06
5873	NYSE	VALE	Fri, Sep 18, 2015	5.05	5.24	4.97	4.98
5872	NYSE	VALE	Thu, Sep 17, 2015	4.93	5.30	4.92	5.15
5871	NYSE	VALE	Wed, Sep 16, 2015	4.89	5.03	4.85	5.03
5870	NYSE	VALE	Tue, Sep 15, 2015	4.86	4.94	4.78	4.84
5869	NYSE	VALE	Mon, Sep 14, 2015	4.98	5.07	4.82	5.03
5868	NYSE	VALE	Fri, Sep 11, 2015	5.28	5.29	4.92	4.98
5867	NYSE	VALE	Thu, Sep 10, 2015	4.94	5.21	4.94	5.19
5866	NYSE	VALE	Wed, Sep 9, 2015	5.19	5.28	4.98	4.99
5865	NYSE	VALE	Tue, Sep 8, 2015	4.98	5.02	4.88	4.99
5864	NYSE	VALE	Fri, Sep 4, 2015	4.86	4.92	4.70	4.73
5863	NYSE	VALE	Thu, Sep 3, 2015	4.86	5.10	4.86	4.98
5862	NYSE	VALE	Wed, Sep 2, 2015	4.83	4.90	4.60	4.83
5861	NYSE	VALE	Tue, Sep 1, 2015	4.67	4.90	4.66	4.71
5860	NYSE	VALE	Mon, Aug 31, 2015	4.67	5.00	4.64	4.95
5859	NYSE	VALE	Fri, Aug 28, 2015	4.92	5.18	4.80	4.83
5858	NYSE	VALE	Thu, Aug 27, 2015	4.56	5.00	4.56	5.00
5857	NYSE	VALE	Wed, Aug 26, 2015	4.30	4.44	4.20	4.44
5856	NYSE	VALE	Tue, Aug 25, 2015	4.61	4.64	4.28	4.29
5855	NYSE	VALE	Mon, Aug 24, 2015	4.29	4.64	4.13	4.33
5854	NYSE	VALE	Fri, Aug 21, 2015	4.86	4.93	4.75	4.75
5853	NYSE	VALE	Thu, Aug 20, 2015	4.91	5.03	4.82	4.99
5852	NYSE	VALE	Wed, Aug 19, 2015	4.97	5.03	4.77	4.85
5851	NYSE	VALE	Tue, Aug 18, 2015	5.12	5.13	5.02	5.08
5850	NYSE	VALE	Mon, Aug 17, 2015	5.18	5.28	5.15	5.19
5849	NYSE	VALE	Fri, Aug 14, 2015	5.25	5.38	5.22	5.23
5848	NYSE	VALE	Thu, Aug 13, 2015	5.47	5.50	5.24	5.27
5847	NYSE	VALE	Wed, Aug 12, 2015	5.23	5.49	5.22	5.46
5846	NYSE	VALE	Tue, Aug 11, 2015	5.42	5.47	5.17	5.32
5845	NYSE	VALE	Mon, Aug 10, 2015	5.27	5.69	5.23	5.64
5844	NYSE	VALE	Fri, Aug 7, 2015	5.47	5.52	5.27	5.28
5843	NYSE	VALE	Thu, Aug 6, 2015	5.36	5.61	5.32	5.58
5842	NYSE	VALE	Wed, Aug 5, 2015	5.43	5.54	5.34	5.43
5841	NYSE	VALE	Tue, Aug 4, 2015	5.19	5.29	5.15	5.23
5840	NYSE	VALE	Mon, Aug 3, 2015	5.16	5.21	5.04	5.10
5839	NYSE	VALE	Fri, Jul 31, 2015	5.25	5.32	5.04	5.26
5838	NYSE	VALE	Thu, Jul 30, 2015	5.77	5.92	5.14	5.19
5837	NYSE	VALE	Wed, Jul 29, 2015	5.55	5.61	5.44	5.55
5836	NYSE	VALE	Tue, Jul 28, 2015	5.11	5.42	5.07	5.40
5835	NYSE	VALE	Mon, Jul 27, 2015	4.99	5.24	4.91	4.99
5834	NYSE	VALE	Fri, Jul 24, 2015	5.23	5.24	4.96	5.05
5833	NYSE	VALE	Thu, Jul 23, 2015	5.33	5.46	5.26	5.28
5832	NYSE	VALE	Wed, Jul 22, 2015	5.34	5.45	5.27	5.39
5831	NYSE	VALE	Tue, Jul 21, 2015	5.41	5.67	5.40	5.55
5830	NYSE	VALE	Mon, Jul 20, 2015	5.48	5.59	5.41	5.41
5829	NYSE	VALE	Fri, Jul 17, 2015	5.56	5.56	5.40	5.46
5828	NYSE	VALE	Thu, Jul 16, 2015	5.57	5.61	5.48	5.58
5827	NYSE	VALE	Wed, Jul 15, 2015	5.70	5.71	5.45	5.48
5826	NYSE	VALE	Tue, Jul 14, 2015	5.78	5.80	5.64	5.70
5825	NYSE	VALE	Mon, Jul 13, 2015	5.48	5.93	5.34	5.90
5824	NYSE	VALE	Fri, Jul 10, 2015	5.63	5.67	5.41	5.43
5823	NYSE	VALE	Thu, Jul 9, 2015	5.57	5.80	5.33	5.42
5822	NYSE	VALE	Wed, Jul 8, 2015	5.41	5.51	5.29	5.32
5821	NYSE	VALE	Tue, Jul 7, 2015	5.48	5.68	5.20	5.62
5820	NYSE	VALE	Mon, Jul 6, 2015	5.57	5.62	5.48	5.61
5819	NYSE	VALE	Thu, Jul 2, 2015	5.74	5.88	5.69	5.85
5818	NYSE	VALE	Wed, Jul 1, 2015	5.91	5.96	5.72	5.76
5817	NYSE	VALE	Tue, Jun 30, 2015	6.05	6.10	5.83	5.89
5816	NYSE	VALE	Mon, Jun 29, 2015	6.06	6.20	6.05	6.12
5815	NYSE	VALE	Fri, Jun 26, 2015	6.11	6.26	6.06	6.23
5814	NYSE	VALE	Thu, Jun 25, 2015	6.33	6.34	6.11	6.16
5813	NYSE	VALE	Wed, Jun 24, 2015	6.47	6.52	6.34	6.40
5812	NYSE	VALE	Tue, Jun 23, 2015	6.39	6.49	6.37	6.44
5811	NYSE	VALE	Mon, Jun 22, 2015	6.59	6.61	6.39	6.39
5810	NYSE	VALE	Fri, Jun 19, 2015	6.55	6.55	6.42	6.51
5809	NYSE	VALE	Thu, Jun 18, 2015	6.48	6.68	6.35	6.68
5808	NYSE	VALE	Wed, Jun 17, 2015	6.35	6.41	6.22	6.38
5807	NYSE	VALE	Tue, Jun 16, 2015	6.42	6.45	6.31	6.37
5806	NYSE	VALE	Mon, Jun 15, 2015	6.64	6.69	6.46	6.47
5805	NYSE	VALE	Fri, Jun 12, 2015	6.81	6.85	6.70	6.81
5804	NYSE	VALE	Thu, Jun 11, 2015	6.78	6.91	6.70	6.86
5803	NYSE	VALE	Wed, Jun 10, 2015	6.72	6.92	6.69	6.77
5802	NYSE	VALE	Tue, Jun 9, 2015	6.48	6.67	6.41	6.43
5801	NYSE	VALE	Mon, Jun 8, 2015	6.56	6.58	6.45	6.47
5800	NYSE	VALE	Fri, Jun 5, 2015	6.44	6.62	6.38	6.51
5799	NYSE	VALE	Thu, Jun 4, 2015	6.69	6.71	6.38	6.48
5798	NYSE	VALE	Wed, Jun 3, 2015	6.83	6.93	6.61	6.66
5797	NYSE	VALE	Tue, Jun 2, 2015	6.46	6.84	6.44	6.81
5796	NYSE	VALE	Mon, Jun 1, 2015	6.33	6.42	6.22	6.29
5795	NYSE	VALE	Fri, May 29, 2015	6.46	6.52	6.30	6.30
5794	NYSE	VALE	Thu, May 28, 2015	6.53	6.54	6.38	6.50
5793	NYSE	VALE	Wed, May 27, 2015	6.45	6.69	6.39	6.64
5792	NYSE	VALE	Tue, May 26, 2015	6.65	6.78	6.50	6.54
5791	NYSE	VALE	Fri, May 22, 2015	6.70	6.75	6.56	6.57
5790	NYSE	VALE	Thu, May 21, 2015	6.64	6.76	6.53	6.65
5789	NYSE	VALE	Wed, May 20, 2015	6.69	6.77	6.53	6.61
5788	NYSE	VALE	Tue, May 19, 2015	6.61	6.68	6.51	6.61
5787	NYSE	VALE	Mon, May 18, 2015	7.12	7.14	6.66	6.68
5786	NYSE	VALE	Fri, May 15, 2015	7.14	7.20	7.05	7.12
5785	NYSE	VALE	Thu, May 14, 2015	7.09	7.33	7.01	7.13
5784	NYSE	VALE	Wed, May 13, 2015	7.35	7.46	7.06	7.12
5783	NYSE	VALE	Tue, May 12, 2015	7.61	7.74	7.35	7.37
5782	NYSE	VALE	Mon, May 11, 2015	7.80	7.95	7.57	7.66
5781	NYSE	VALE	Fri, May 8, 2015	8.10	8.19	7.60	7.63
5780	NYSE	VALE	Thu, May 7, 2015	8.09	8.10	7.80	7.84
5779	NYSE	VALE	Wed, May 6, 2015	8.95	9.14	8.17	8.19
5778	NYSE	VALE	Tue, May 5, 2015	8.17	8.83	8.13	8.80
5777	NYSE	VALE	Mon, May 4, 2015	7.96	8.10	7.87	8.03
5776	NYSE	VALE	Fri, May 1, 2015	7.90	8.12	7.75	8.07
5775	NYSE	VALE	Thu, Apr 30, 2015	7.06	7.72	6.88	7.68
5774	NYSE	VALE	Wed, Apr 29, 2015	7.39	7.40	7.18	7.26
5773	NYSE	VALE	Tue, Apr 28, 2015	8.14	8.16	7.61	7.69
5772	NYSE	VALE	Mon, Apr 27, 2015	8.26	8.45	8.04	8.10
5771	NYSE	VALE	Fri, Apr 24, 2015	7.45	7.93	7.43	7.92
5770	NYSE	VALE	Thu, Apr 23, 2015	6.54	7.15	6.54	7.12
5769	NYSE	VALE	Wed, Apr 22, 2015	6.05	6.52	6.03	6.50
5768	NYSE	VALE	Tue, Apr 21, 2015	5.83	5.96	5.80	5.89
5767	NYSE	VALE	Mon, Apr 20, 2015	5.91	5.96	5.86	5.87
5766	NYSE	VALE	Fri, Apr 17, 2015	5.95	5.96	5.83	5.87
5765	NYSE	VALE	Thu, Apr 16, 2015	6.19	6.23	6.00	6.02
5764	NYSE	VALE	Wed, Apr 15, 2015	6.04	6.23	5.95	6.19
5763	NYSE	VALE	Tue, Apr 14, 2015	6.04	6.30	6.01	6.13
5762	NYSE	VALE	Mon, Apr 13, 2015	5.97	6.13	5.78	5.87
5761	NYSE	VALE	Fri, Apr 10, 2015	6.11	6.17	6.00	6.04
5760	NYSE	VALE	Thu, Apr 9, 2015	6.07	6.24	5.97	6.17
5759	NYSE	VALE	Wed, Apr 8, 2015	6.27	6.31	6.10	6.10
5758	NYSE	VALE	Tue, Apr 7, 2015	5.91	6.14	5.84	6.07
5757	NYSE	VALE	Mon, Apr 6, 2015	5.89	5.97	5.78	5.82
5756	NYSE	VALE	Thu, Apr 2, 2015	5.50	5.79	5.45	5.76
5755	NYSE	VALE	Wed, Apr 1, 2015	5.59	5.64	5.51	5.58
5754	NYSE	VALE	Tue, Mar 31, 2015	5.67	5.69	5.56	5.65
5753	NYSE	VALE	Mon, Mar 30, 2015	5.69	5.83	5.59	5.79
5752	NYSE	VALE	Fri, Mar 27, 2015	5.83	5.83	5.62	5.67
5751	NYSE	VALE	Thu, Mar 26, 2015	6.18	6.23	5.90	5.94
5750	NYSE	VALE	Wed, Mar 25, 2015	6.34	6.37	6.11	6.22
5749	NYSE	VALE	Tue, Mar 24, 2015	6.49	6.52	6.21	6.29
5748	NYSE	VALE	Mon, Mar 23, 2015	6.33	6.55	6.27	6.53
5747	NYSE	VALE	Fri, Mar 20, 2015	5.93	6.27	5.91	6.26
5746	NYSE	VALE	Thu, Mar 19, 2015	5.97	6.02	5.83	5.85
5745	NYSE	VALE	Wed, Mar 18, 2015	5.99	6.14	5.84	6.12
5744	NYSE	VALE	Tue, Mar 17, 2015	5.83	6.16	5.82	6.11
5743	NYSE	VALE	Mon, Mar 16, 2015	5.94	5.99	5.77	5.87
5742	NYSE	VALE	Fri, Mar 13, 2015	5.90	5.90	5.63	5.82
5741	NYSE	VALE	Thu, Mar 12, 2015	6.10	6.30	6.00	6.01
5740	NYSE	VALE	Wed, Mar 11, 2015	6.11	6.13	6.01	6.06
5739	NYSE	VALE	Tue, Mar 10, 2015	6.22	6.30	6.13	6.14
5738	NYSE	VALE	Mon, Mar 9, 2015	6.35	6.42	6.18	6.23
5737	NYSE	VALE	Fri, Mar 6, 2015	6.33	6.50	6.23	6.42
5736	NYSE	VALE	Thu, Mar 5, 2015	6.80	6.80	6.45	6.53
5735	NYSE	VALE	Wed, Mar 4, 2015	6.95	6.95	6.73	6.88
5734	NYSE	VALE	Tue, Mar 3, 2015	7.13	7.29	7.11	7.13
5733	NYSE	VALE	Mon, Mar 2, 2015	7.38	7.39	7.06	7.21
5732	NYSE	VALE	Fri, Feb 27, 2015	7.38	7.54	7.37	7.42
5731	NYSE	VALE	Thu, Feb 26, 2015	7.46	7.50	7.25	7.34
5730	NYSE	VALE	Wed, Feb 25, 2015	7.67	7.77	7.61	7.71
5729	NYSE	VALE	Tue, Feb 24, 2015	7.54	7.87	7.54	7.78
5728	NYSE	VALE	Mon, Feb 23, 2015	7.64	7.66	7.42	7.51
5727	NYSE	VALE	Fri, Feb 20, 2015	7.70	7.92	7.68	7.83
5726	NYSE	VALE	Thu, Feb 19, 2015	7.89	7.89	7.65	7.69
5725	NYSE	VALE	Wed, Feb 18, 2015	7.94	8.13	7.80	7.98
5724	NYSE	VALE	Tue, Feb 17, 2015	8.02	8.03	7.75	7.99
5723	NYSE	VALE	Fri, Feb 13, 2015	7.87	8.07	7.87	8.05
5722	NYSE	VALE	Thu, Feb 12, 2015	7.63	7.77	7.48	7.73
5721	NYSE	VALE	Wed, Feb 11, 2015	7.19	7.48	7.11	7.42
5720	NYSE	VALE	Tue, Feb 10, 2015	7.54	7.57	7.17	7.29
5719	NYSE	VALE	Mon, Feb 9, 2015	7.41	7.88	7.39	7.78
5718	NYSE	VALE	Fri, Feb 6, 2015	7.36	7.45	7.22	7.35
5717	NYSE	VALE	Thu, Feb 5, 2015	7.49	7.74	7.47	7.55
5716	NYSE	VALE	Wed, Feb 4, 2015	7.49	7.65	7.46	7.58
5715	NYSE	VALE	Tue, Feb 3, 2015	7.54	7.92	7.54	7.88
5714	NYSE	VALE	Mon, Feb 2, 2015	6.97	7.49	6.95	7.46
5713	NYSE	VALE	Fri, Jan 30, 2015	6.72	7.06	6.69	7.03
5712	NYSE	VALE	Thu, Jan 29, 2015	7.34	7.35	6.86	6.91
5711	NYSE	VALE	Wed, Jan 28, 2015	7.35	7.51	7.15	7.20
5710	NYSE	VALE	Tue, Jan 27, 2015	7.32	7.50	7.23	7.42
5709	NYSE	VALE	Mon, Jan 26, 2015	7.74	7.74	7.46	7.47
5708	NYSE	VALE	Fri, Jan 23, 2015	8.28	8.31	7.82	7.85
5707	NYSE	VALE	Thu, Jan 22, 2015	8.78	8.83	8.52	8.69
5706	NYSE	VALE	Wed, Jan 21, 2015	8.34	8.63	8.31	8.60
5705	NYSE	VALE	Tue, Jan 20, 2015	8.35	8.38	8.24	8.37
5704	NYSE	VALE	Fri, Jan 16, 2015	8.09	8.48	8.09	8.41
5703	NYSE	VALE	Thu, Jan 15, 2015	8.04	8.15	7.90	7.99
5702	NYSE	VALE	Wed, Jan 14, 2015	8.21	8.23	7.87	8.03
5701	NYSE	VALE	Tue, Jan 13, 2015	8.63	8.78	8.48	8.50
5700	NYSE	VALE	Mon, Jan 12, 2015	8.35	8.61	8.23	8.55
5699	NYSE	VALE	Fri, Jan 9, 2015	8.56	8.61	8.46	8.55
5698	NYSE	VALE	Thu, Jan 8, 2015	8.35	8.59	8.29	8.57
5697	NYSE	VALE	Wed, Jan 7, 2015	8.39	8.47	8.20	8.34
5696	NYSE	VALE	Tue, Jan 6, 2015	7.98	8.22	7.96	8.14
5695	NYSE	VALE	Mon, Jan 5, 2015	7.63	7.79	7.56	7.73
5694	NYSE	VALE	Fri, Jan 2, 2015	8.02	8.04	7.83	7.94
5693	NYSE	VALE	Wed, Dec 31, 2014	8.24	8.29	8.08	8.18
5692	NYSE	VALE	Tue, Dec 30, 2014	8.35	8.45	8.20	8.28
5691	NYSE	VALE	Mon, Dec 29, 2014	8.18	8.28	8.11	8.20
5690	NYSE	VALE	Fri, Dec 26, 2014	8.20	8.36	8.11	8.16
5689	NYSE	VALE	Wed, Dec 24, 2014	8.07	8.17	7.99	8.09
5688	NYSE	VALE	Tue, Dec 23, 2014	8.00	8.25	7.97	8.14
5687	NYSE	VALE	Mon, Dec 22, 2014	8.14	8.18	7.97	8.09
5686	NYSE	VALE	Fri, Dec 19, 2014	7.58	8.22	7.58	8.14
5685	NYSE	VALE	Thu, Dec 18, 2014	7.38	7.62	7.31	7.61
5684	NYSE	VALE	Wed, Dec 17, 2014	7.22	7.40	7.13	7.25
5683	NYSE	VALE	Tue, Dec 16, 2014	6.99	7.18	6.82	7.04
5682	NYSE	VALE	Mon, Dec 15, 2014	7.09	7.13	6.86	6.86
5681	NYSE	VALE	Fri, Dec 12, 2014	7.32	7.34	7.12	7.19
5680	NYSE	VALE	Thu, Dec 11, 2014	7.36	7.48	7.24	7.26
5679	NYSE	VALE	Wed, Dec 10, 2014	7.90	7.90	7.52	7.54
5678	NYSE	VALE	Tue, Dec 9, 2014	7.91	8.14	7.79	7.94
5677	NYSE	VALE	Mon, Dec 8, 2014	8.34	8.35	8.00	8.02
5676	NYSE	VALE	Fri, Dec 5, 2014	8.34	8.53	8.22	8.38
5675	NYSE	VALE	Thu, Dec 4, 2014	8.37	8.50	8.29	8.35
5674	NYSE	VALE	Wed, Dec 3, 2014	8.52	8.71	8.48	8.53
5673	NYSE	VALE	Tue, Dec 2, 2014	8.91	8.94	8.32	8.33
5672	NYSE	VALE	Mon, Dec 1, 2014	8.96	8.98	8.62	8.73
5671	NYSE	VALE	Fri, Nov 28, 2014	9.21	9.21	8.96	9.01
5670	NYSE	VALE	Wed, Nov 26, 2014	9.49	9.50	9.22	9.27
5669	NYSE	VALE	Tue, Nov 25, 2014	9.41	9.47	9.33	9.40
5668	NYSE	VALE	Mon, Nov 24, 2014	9.40	9.55	9.26	9.36
5667	NYSE	VALE	Fri, Nov 21, 2014	9.32	9.55	9.19	9.41
5666	NYSE	VALE	Thu, Nov 20, 2014	8.42	8.75	8.40	8.69
5665	NYSE	VALE	Wed, Nov 19, 2014	8.57	8.72	8.41	8.57
5664	NYSE	VALE	Tue, Nov 18, 2014	8.69	8.69	8.50	8.53
5663	NYSE	VALE	Mon, Nov 17, 2014	8.90	8.93	8.77	8.85
5662	NYSE	VALE	Fri, Nov 14, 2014	8.60	8.94	8.60	8.87
5661	NYSE	VALE	Thu, Nov 13, 2014	8.84	8.88	8.79	8.84
5660	NYSE	VALE	Wed, Nov 12, 2014	9.00	9.09	8.75	8.82
5659	NYSE	VALE	Tue, Nov 11, 2014	8.78	9.00	8.76	8.92
5658	NYSE	VALE	Mon, Nov 10, 2014	9.52	9.52	9.01	9.04
5657	NYSE	VALE	Fri, Nov 7, 2014	9.35	9.51	9.32	9.43
5656	NYSE	VALE	Thu, Nov 6, 2014	9.42	9.42	9.13	9.14
5655	NYSE	VALE	Wed, Nov 5, 2014	9.50	9.67	9.33	9.56
5654	NYSE	VALE	Tue, Nov 4, 2014	9.70	9.71	9.46	9.54
5653	NYSE	VALE	Mon, Nov 3, 2014	9.96	9.98	9.73	9.82
5652	NYSE	VALE	Fri, Oct 31, 2014	9.79	10.11	9.72	10.09
5651	NYSE	VALE	Thu, Oct 30, 2014	9.98	10.04	9.82	9.92
5650	NYSE	VALE	Wed, Oct 29, 2014	10.46	10.54	10.05	10.20
5649	NYSE	VALE	Tue, Oct 28, 2014	10.56	10.67	10.46	10.64
5648	NYSE	VALE	Mon, Oct 27, 2014	10.47	10.62	10.40	10.58
5647	NYSE	VALE	Fri, Oct 24, 2014	10.88	11.45	10.88	11.16
5646	NYSE	VALE	Thu, Oct 23, 2014	10.73	11.00	10.71	10.83
5645	NYSE	VALE	Wed, Oct 22, 2014	10.67	11.82	10.66	10.82
5644	NYSE	VALE	Tue, Oct 21, 2014	10.46	10.92	10.46	10.75
5643	NYSE	VALE	Mon, Oct 20, 2014	10.76	10.80	10.59	10.73
5642	NYSE	VALE	Fri, Oct 17, 2014	10.77	11.12	10.65	10.94
5641	NYSE	VALE	Thu, Oct 16, 2014	11.06	11.33	11.00	11.14
5640	NYSE	VALE	Wed, Oct 15, 2014	11.46	11.60	11.21	11.56
5639	NYSE	VALE	Tue, Oct 14, 2014	11.63	11.95	11.49	11.80
5638	NYSE	VALE	Mon, Oct 13, 2014	11.39	11.79	11.37	11.47
5637	NYSE	VALE	Fri, Oct 10, 2014	10.98	11.18	10.86	10.90
5636	NYSE	VALE	Thu, Oct 9, 2014	11.51	11.54	11.14	11.25
5635	NYSE	VALE	Wed, Oct 8, 2014	11.55	11.57	11.18	11.47
5634	NYSE	VALE	Tue, Oct 7, 2014	11.34	11.58	11.29	11.39
5633	NYSE	VALE	Mon, Oct 6, 2014	11.48	11.61	11.25	11.31
5632	NYSE	VALE	Fri, Oct 3, 2014	10.95	11.03	10.73	11.02
5631	NYSE	VALE	Thu, Oct 2, 2014	10.96	11.22	10.70	11.09
5630	NYSE	VALE	Wed, Oct 1, 2014	11.00	11.21	10.74	10.86
5629	NYSE	VALE	Tue, Sep 30, 2014	10.97	11.02	10.61	11.01
5628	NYSE	VALE	Mon, Sep 29, 2014	10.76	11.03	10.75	10.87
5627	NYSE	VALE	Fri, Sep 26, 2014	11.25	11.31	11.12	11.19
5626	NYSE	VALE	Thu, Sep 25, 2014	11.35	11.38	11.17	11.32
5625	NYSE	VALE	Wed, Sep 24, 2014	11.55	11.67	11.47	11.59
5624	NYSE	VALE	Tue, Sep 23, 2014	11.48	11.60	11.34	11.42
5623	NYSE	VALE	Mon, Sep 22, 2014	11.56	11.62	11.27	11.44
5622	NYSE	VALE	Fri, Sep 19, 2014	12.24	12.33	11.95	12.00
5621	NYSE	VALE	Thu, Sep 18, 2014	12.37	12.45	12.28	12.32
5620	NYSE	VALE	Wed, Sep 17, 2014	12.59	12.59	12.35	12.39
5619	NYSE	VALE	Tue, Sep 16, 2014	12.42	12.73	12.32	12.56
5618	NYSE	VALE	Mon, Sep 15, 2014	12.36	12.49	12.33	12.44
5617	NYSE	VALE	Fri, Sep 12, 2014	12.19	12.33	12.10	12.30
5616	NYSE	VALE	Thu, Sep 11, 2014	12.39	12.48	12.35	12.41
5615	NYSE	VALE	Wed, Sep 10, 2014	12.49	12.51	12.22	12.38
5614	NYSE	VALE	Tue, Sep 9, 2014	12.43	12.72	12.40	12.52
5613	NYSE	VALE	Mon, Sep 8, 2014	12.52	12.54	12.37	12.46
5612	NYSE	VALE	Fri, Sep 5, 2014	12.76	12.79	12.40	12.68
5611	NYSE	VALE	Thu, Sep 4, 2014	12.88	12.97	12.23	12.82
5610	NYSE	VALE	Wed, Sep 3, 2014	12.93	13.20	12.92	12.97
5609	NYSE	VALE	Tue, Sep 2, 2014	13.00	13.01	12.80	12.83
5608	NYSE	VALE	Fri, Aug 29, 2014	13.10	13.14	12.88	13.06
5607	NYSE	VALE	Thu, Aug 28, 2014	13.26	13.29	12.91	13.11
5606	NYSE	VALE	Wed, Aug 27, 2014	13.76	13.81	13.63	13.68
5605	NYSE	VALE	Tue, Aug 26, 2014	13.59	13.81	13.56	13.76
5604	NYSE	VALE	Mon, Aug 25, 2014	13.78	13.79	13.62	13.63
5603	NYSE	VALE	Fri, Aug 22, 2014	13.75	13.81	13.65	13.74
5602	NYSE	VALE	Thu, Aug 21, 2014	14.10	14.12	13.90	13.93
5601	NYSE	VALE	Wed, Aug 20, 2014	13.86	14.09	13.86	14.08
5600	NYSE	VALE	Tue, Aug 19, 2014	13.69	13.97	13.68	13.88
5599	NYSE	VALE	Mon, Aug 18, 2014	13.81	13.85	13.59	13.81
5598	NYSE	VALE	Fri, Aug 15, 2014	13.64	13.72	13.50	13.71
5597	NYSE	VALE	Thu, Aug 14, 2014	13.63	13.67	13.30	13.53
5596	NYSE	VALE	Wed, Aug 13, 2014	13.93	13.95	13.57	13.75
5595	NYSE	VALE	Tue, Aug 12, 2014	13.99	14.06	13.91	13.99
5594	NYSE	VALE	Mon, Aug 11, 2014	14.05	14.17	13.96	14.04
5593	NYSE	VALE	Fri, Aug 8, 2014	13.68	13.90	13.67	13.83
5592	NYSE	VALE	Thu, Aug 7, 2014	14.08	14.10	13.75	13.79
5591	NYSE	VALE	Wed, Aug 6, 2014	13.85	14.09	13.84	14.01
5590	NYSE	VALE	Tue, Aug 5, 2014	13.95	14.06	13.81	13.89
5589	NYSE	VALE	Mon, Aug 4, 2014	14.09	14.20	13.96	14.15
5588	NYSE	VALE	Fri, Aug 1, 2014	14.32	14.41	13.95	14.01
5587	NYSE	VALE	Thu, Jul 31, 2014	14.29	14.56	14.08	14.35
5586	NYSE	VALE	Wed, Jul 30, 2014	14.62	14.84	14.24	14.38
5585	NYSE	VALE	Tue, Jul 29, 2014	14.90	14.93	14.74	14.76
5584	NYSE	VALE	Mon, Jul 28, 2014	14.62	14.85	14.60	14.83
5583	NYSE	VALE	Fri, Jul 25, 2014	14.56	14.58	14.45	14.56
5582	NYSE	VALE	Thu, Jul 24, 2014	14.46	14.66	14.38	14.56
5581	NYSE	VALE	Wed, Jul 23, 2014	14.37	14.51	14.27	14.34
5580	NYSE	VALE	Tue, Jul 22, 2014	14.39	14.51	14.34	14.43
5579	NYSE	VALE	Mon, Jul 21, 2014	14.12	14.27	13.98	14.25
5578	NYSE	VALE	Fri, Jul 18, 2014	14.16	14.28	14.04	14.08
5577	NYSE	VALE	Thu, Jul 17, 2014	14.23	14.25	13.97	13.98
5576	NYSE	VALE	Wed, Jul 16, 2014	14.25	14.45	14.24	14.40
5575	NYSE	VALE	Tue, Jul 15, 2014	14.00	14.05	13.89	14.00
5574	NYSE	VALE	Mon, Jul 14, 2014	13.99	14.04	13.89	13.89
5573	NYSE	VALE	Fri, Jul 11, 2014	13.74	13.95	13.65	13.86
5572	NYSE	VALE	Thu, Jul 10, 2014	13.78	13.94	13.71	13.83
5571	NYSE	VALE	Wed, Jul 9, 2014	13.77	14.04	13.72	13.95
5570	NYSE	VALE	Tue, Jul 8, 2014	14.02	14.02	13.74	13.77
5569	NYSE	VALE	Mon, Jul 7, 2014	13.96	13.97	13.77	13.90
5568	NYSE	VALE	Thu, Jul 3, 2014	13.76	14.07	13.73	14.03
5567	NYSE	VALE	Wed, Jul 2, 2014	13.50	13.74	13.49	13.70
5566	NYSE	VALE	Tue, Jul 1, 2014	13.48	13.60	13.41	13.46
5565	NYSE	VALE	Mon, Jun 30, 2014	13.19	13.26	13.08	13.23
5564	NYSE	VALE	Fri, Jun 27, 2014	13.32	13.44	13.15	13.29
5563	NYSE	VALE	Thu, Jun 26, 2014	13.23	13.49	13.23	13.44
5562	NYSE	VALE	Wed, Jun 25, 2014	13.01	13.16	12.95	13.05
5561	NYSE	VALE	Tue, Jun 24, 2014	13.09	13.20	12.87	12.90
5560	NYSE	VALE	Mon, Jun 23, 2014	13.09	13.25	13.00	13.16
5559	NYSE	VALE	Fri, Jun 20, 2014	12.85	12.93	12.79	12.86
5558	NYSE	VALE	Thu, Jun 19, 2014	12.98	13.07	12.82	12.86
5557	NYSE	VALE	Wed, Jun 18, 2014	12.64	12.92	12.62	12.91
5556	NYSE	VALE	Tue, Jun 17, 2014	12.65	12.66	12.55	12.63
5555	NYSE	VALE	Mon, Jun 16, 2014	12.84	12.84	12.64	12.73
5554	NYSE	VALE	Fri, Jun 13, 2014	12.82	12.83	12.70	12.81
5553	NYSE	VALE	Thu, Jun 12, 2014	12.97	13.00	12.63	12.71
5552	NYSE	VALE	Wed, Jun 11, 2014	13.21	13.41	13.13	13.19
5551	NYSE	VALE	Tue, Jun 10, 2014	13.19	13.22	13.02	13.21
5550	NYSE	VALE	Mon, Jun 9, 2014	13.14	13.34	13.12	13.29
5549	NYSE	VALE	Fri, Jun 6, 2014	12.98	13.20	12.95	13.09
5548	NYSE	VALE	Thu, Jun 5, 2014	12.76	12.88	12.72	12.74
5547	NYSE	VALE	Wed, Jun 4, 2014	12.73	12.80	12.61	12.62
5546	NYSE	VALE	Tue, Jun 3, 2014	12.78	12.81	12.63	12.68
5545	NYSE	VALE	Mon, Jun 2, 2014	12.77	12.95	12.73	12.84
5544	NYSE	VALE	Fri, May 30, 2014	12.73	12.80	12.61	12.75
5543	NYSE	VALE	Thu, May 29, 2014	13.05	13.19	12.95	13.14
5542	NYSE	VALE	Wed, May 28, 2014	12.98	13.08	12.85	13.06
5541	NYSE	VALE	Tue, May 27, 2014	13.26	13.30	13.02	13.07
5540	NYSE	VALE	Fri, May 23, 2014	13.26	13.31	13.12	13.18
5539	NYSE	VALE	Thu, May 22, 2014	13.35	13.46	13.15	13.22
5538	NYSE	VALE	Wed, May 21, 2014	13.16	13.27	13.06	13.12
5537	NYSE	VALE	Tue, May 20, 2014	13.29	13.29	12.94	13.09
5536	NYSE	VALE	Mon, May 19, 2014	13.51	13.53	13.35	13.37
5535	NYSE	VALE	Fri, May 16, 2014	13.84	13.87	13.62	13.73
5534	NYSE	VALE	Thu, May 15, 2014	14.20	14.22	13.84	13.98
5533	NYSE	VALE	Wed, May 14, 2014	13.90	14.24	13.89	14.16
5532	NYSE	VALE	Tue, May 13, 2014	13.78	13.99	13.75	13.88
5531	NYSE	VALE	Mon, May 12, 2014	13.53	13.82	13.50	13.78
5530	NYSE	VALE	Fri, May 9, 2014	13.31	13.37	13.21	13.23
5529	NYSE	VALE	Thu, May 8, 2014	13.60	13.61	13.21	13.37
5528	NYSE	VALE	Wed, May 7, 2014	13.38	13.60	13.28	13.55
5527	NYSE	VALE	Tue, May 6, 2014	13.42	13.64	13.32	13.38
5526	NYSE	VALE	Mon, May 5, 2014	13.54	13.65	13.25	13.37
5525	NYSE	VALE	Fri, May 2, 2014	13.24	13.66	13.22	13.57
5524	NYSE	VALE	Thu, May 1, 2014	13.14	13.26	13.04	13.19
5523	NYSE	VALE	Wed, Apr 30, 2014	12.99	13.28	12.97	13.22
5522	NYSE	VALE	Tue, Apr 29, 2014	13.44	13.50	13.26	13.36
5521	NYSE	VALE	Mon, Apr 28, 2014	13.22	13.44	12.98	13.34
5520	NYSE	VALE	Fri, Apr 25, 2014	13.69	13.72	13.42	13.51
5519	NYSE	VALE	Thu, Apr 24, 2014	13.71	14.05	13.59	13.86
5518	NYSE	VALE	Wed, Apr 23, 2014	13.62	13.65	13.44	13.59
5517	NYSE	VALE	Tue, Apr 22, 2014	13.78	13.86	13.67	13.68
5516	NYSE	VALE	Mon, Apr 21, 2014	14.24	14.24	13.68	13.80
5515	NYSE	VALE	Thu, Apr 17, 2014	13.89	14.24	13.81	14.10
5514	NYSE	VALE	Wed, Apr 16, 2014	14.04	14.06	13.79	13.87
5513	NYSE	VALE	Tue, Apr 15, 2014	14.24	14.25	13.50	13.90
5512	NYSE	VALE	Mon, Apr 14, 2014	14.90	15.00	14.76	14.84
5511	NYSE	VALE	Fri, Apr 11, 2014	14.62	14.82	14.54	14.76
5510	NYSE	VALE	Thu, Apr 10, 2014	14.93	15.00	14.75	14.81
5509	NYSE	VALE	Wed, Apr 9, 2014	14.88	15.17	14.75	14.99
5508	NYSE	VALE	Tue, Apr 8, 2014	15.28	15.59	14.98	15.07
5507	NYSE	VALE	Mon, Apr 7, 2014	14.52	15.05	14.52	14.98
5506	NYSE	VALE	Fri, Apr 4, 2014	14.68	14.80	14.43	14.48
5505	NYSE	VALE	Thu, Apr 3, 2014	14.22	14.45	14.01	14.39
5504	NYSE	VALE	Wed, Apr 2, 2014	13.76	14.48	13.76	14.34
5503	NYSE	VALE	Tue, Apr 1, 2014	13.96	14.05	13.67	13.79
5502	NYSE	VALE	Mon, Mar 31, 2014	13.84	14.10	13.80	13.83
5501	NYSE	VALE	Fri, Mar 28, 2014	13.73	13.86	13.55	13.68
5500	NYSE	VALE	Thu, Mar 27, 2014	13.38	13.74	13.38	13.65
5499	NYSE	VALE	Wed, Mar 26, 2014	13.43	13.54	13.17	13.21
5498	NYSE	VALE	Tue, Mar 25, 2014	13.37	13.50	13.31	13.32
5497	NYSE	VALE	Mon, Mar 24, 2014	13.11	13.25	12.97	13.12
5496	NYSE	VALE	Fri, Mar 21, 2014	13.03	13.25	12.93	13.04
5495	NYSE	VALE	Thu, Mar 20, 2014	12.56	12.95	12.47	12.81
5494	NYSE	VALE	Wed, Mar 19, 2014	12.72	12.99	12.60	12.64
5493	NYSE	VALE	Tue, Mar 18, 2014	12.51	12.81	12.42	12.74
5492	NYSE	VALE	Mon, Mar 17, 2014	12.71	12.81	12.47	12.53
5491	NYSE	VALE	Fri, Mar 14, 2014	12.34	12.58	12.29	12.49
5490	NYSE	VALE	Thu, Mar 13, 2014	13.02	13.04	12.36	12.42
5489	NYSE	VALE	Wed, Mar 12, 2014	12.54	12.85	12.52	12.80
5488	NYSE	VALE	Tue, Mar 11, 2014	12.94	12.94	12.50	12.54
5487	NYSE	VALE	Mon, Mar 10, 2014	12.82	12.91	12.60	12.81
5486	NYSE	VALE	Fri, Mar 7, 2014	13.43	13.44	13.00	13.04
5485	NYSE	VALE	Thu, Mar 6, 2014	13.86	13.93	13.72	13.74
5484	NYSE	VALE	Wed, Mar 5, 2014	14.00	14.03	13.70	13.75
5483	NYSE	VALE	Tue, Mar 4, 2014	14.06	14.11	13.86	14.02
5482	NYSE	VALE	Mon, Mar 3, 2014	13.95	14.03	13.70	13.92
5481	NYSE	VALE	Fri, Feb 28, 2014	14.15	14.23	14.02	14.17
5480	NYSE	VALE	Thu, Feb 27, 2014	14.15	14.44	13.95	14.33
5479	NYSE	VALE	Wed, Feb 26, 2014	13.92	14.06	13.72	13.91
5478	NYSE	VALE	Tue, Feb 25, 2014	14.20	14.24	13.86	13.90
5477	NYSE	VALE	Mon, Feb 24, 2014	14.68	14.72	14.35	14.38
5476	NYSE	VALE	Fri, Feb 21, 2014	14.66	14.85	14.64	14.73
5475	NYSE	VALE	Thu, Feb 20, 2014	14.61	14.78	14.50	14.63
5474	NYSE	VALE	Wed, Feb 19, 2014	14.38	14.71	14.35	14.63
5473	NYSE	VALE	Tue, Feb 18, 2014	14.57	14.73	14.46	14.47
5472	NYSE	VALE	Fri, Feb 14, 2014	14.42	14.77	14.39	14.66
5471	NYSE	VALE	Thu, Feb 13, 2014	14.05	14.43	14.02	14.40
5470	NYSE	VALE	Wed, Feb 12, 2014	14.48	14.54	14.13	14.20
5469	NYSE	VALE	Tue, Feb 11, 2014	14.00	14.50	14.00	14.47
5468	NYSE	VALE	Mon, Feb 10, 2014	14.25	14.40	13.85	13.91
5467	NYSE	VALE	Fri, Feb 7, 2014	14.43	14.55	14.21	14.38
5466	NYSE	VALE	Thu, Feb 6, 2014	14.32	14.54	14.31	14.48
5465	NYSE	VALE	Wed, Feb 5, 2014	13.68	14.08	13.68	14.02
5464	NYSE	VALE	Tue, Feb 4, 2014	13.34	13.69	13.25	13.61
5463	NYSE	VALE	Mon, Feb 3, 2014	13.50	13.54	13.17	13.18
5462	NYSE	VALE	Fri, Jan 31, 2014	13.26	13.74	13.18	13.60
5461	NYSE	VALE	Thu, Jan 30, 2014	13.78	13.79	13.40	13.50
5460	NYSE	VALE	Wed, Jan 29, 2014	12.98	13.79	12.97	13.57
5459	NYSE	VALE	Tue, Jan 28, 2014	13.11	13.26	13.07	13.20
5458	NYSE	VALE	Mon, Jan 27, 2014	12.90	13.18	12.69	13.09
5457	NYSE	VALE	Fri, Jan 24, 2014	12.91	13.10	12.82	12.90
5456	NYSE	VALE	Thu, Jan 23, 2014	13.38	13.41	12.88	13.14
5455	NYSE	VALE	Wed, Jan 22, 2014	13.31	13.55	13.24	13.52
5454	NYSE	VALE	Tue, Jan 21, 2014	13.40	13.54	13.05	13.27
5453	NYSE	VALE	Fri, Jan 17, 2014	13.83	13.91	13.75	13.79
5452	NYSE	VALE	Thu, Jan 16, 2014	14.06	14.14	13.75	13.79
5451	NYSE	VALE	Wed, Jan 15, 2014	13.65	13.86	13.63	13.80
5450	NYSE	VALE	Tue, Jan 14, 2014	13.56	13.72	13.46	13.58
5449	NYSE	VALE	Mon, Jan 13, 2014	13.75	13.84	13.45	13.60
5448	NYSE	VALE	Fri, Jan 10, 2014	13.79	13.90	13.61	13.72
5447	NYSE	VALE	Thu, Jan 9, 2014	13.79	13.84	13.41	13.55
5446	NYSE	VALE	Wed, Jan 8, 2014	14.09	14.13	13.87	13.95
5445	NYSE	VALE	Tue, Jan 7, 2014	14.42	14.44	13.96	14.04
5444	NYSE	VALE	Mon, Jan 6, 2014	14.20	14.37	14.05	14.29
5443	NYSE	VALE	Fri, Jan 3, 2014	14.60	14.64	14.22	14.33
5442	NYSE	VALE	Thu, Jan 2, 2014	14.90	14.93	14.44	14.53
5441	NYSE	VALE	Tue, Dec 31, 2013	15.21	15.36	15.10	15.25
5440	NYSE	VALE	Mon, Dec 30, 2013	15.26	15.37	15.14	15.22
5439	NYSE	VALE	Fri, Dec 27, 2013	14.84	15.23	14.80	15.23
5438	NYSE	VALE	Thu, Dec 26, 2013	14.80	14.84	14.67	14.72
5437	NYSE	VALE	Tue, Dec 24, 2013	14.69	14.95	14.62	14.82
5436	NYSE	VALE	Mon, Dec 23, 2013	14.52	14.70	14.46	14.66
5435	NYSE	VALE	Fri, Dec 20, 2013	14.66	14.70	14.40	14.43
5434	NYSE	VALE	Thu, Dec 19, 2013	14.71	14.92	14.63	14.81
5433	NYSE	VALE	Wed, Dec 18, 2013	14.79	15.00	14.54	14.85
5432	NYSE	VALE	Tue, Dec 17, 2013	14.92	14.94	14.69	14.72
5431	NYSE	VALE	Mon, Dec 16, 2013	14.85	14.99	14.77	14.77
5430	NYSE	VALE	Fri, Dec 13, 2013	14.89	14.92	14.64	14.67
5429	NYSE	VALE	Thu, Dec 12, 2013	14.86	14.88	14.64	14.78
5428	NYSE	VALE	Wed, Dec 11, 2013	15.21	15.26	14.83	14.87
5427	NYSE	VALE	Tue, Dec 10, 2013	15.54	15.58	15.32	15.33
5426	NYSE	VALE	Mon, Dec 9, 2013	15.37	15.58	15.32	15.45
5425	NYSE	VALE	Fri, Dec 6, 2013	15.30	15.51	15.18	15.25
5424	NYSE	VALE	Thu, Dec 5, 2013	15.03	15.31	14.96	15.10
5423	NYSE	VALE	Wed, Dec 4, 2013	14.91	15.03	14.75	14.91
5422	NYSE	VALE	Tue, Dec 3, 2013	15.08	15.16	14.75	14.85
5421	NYSE	VALE	Mon, Dec 2, 2013	15.18	15.21	14.89	14.89
5420	NYSE	VALE	Fri, Nov 29, 2013	15.13	15.44	15.12	15.32
5419	NYSE	VALE	Wed, Nov 27, 2013	14.94	15.06	14.68	14.76
5418	NYSE	VALE	Tue, Nov 26, 2013	15.00	15.01	14.68	14.72
5417	NYSE	VALE	Mon, Nov 25, 2013	15.51	15.57	15.12	15.15
5416	NYSE	VALE	Fri, Nov 22, 2013	15.36	15.57	15.25	15.46
5415	NYSE	VALE	Thu, Nov 21, 2013	15.42	15.48	15.17	15.22
5414	NYSE	VALE	Wed, Nov 20, 2013	15.88	15.91	15.37	15.42
5413	NYSE	VALE	Tue, Nov 19, 2013	16.04	16.11	15.66	15.69
5412	NYSE	VALE	Mon, Nov 18, 2013	16.00	16.16	15.88	15.97
5411	NYSE	VALE	Fri, Nov 15, 2013	15.66	15.87	15.53	15.77
5410	NYSE	VALE	Thu, Nov 14, 2013	15.49	15.68	15.29	15.61
5409	NYSE	VALE	Wed, Nov 13, 2013	15.12	15.46	15.00	15.44
5408	NYSE	VALE	Tue, Nov 12, 2013	15.87	15.88	15.30	15.40
5407	NYSE	VALE	Mon, Nov 11, 2013	16.01	16.09	15.86	15.96
5406	NYSE	VALE	Fri, Nov 8, 2013	15.95	16.08	15.76	15.98
5405	NYSE	VALE	Thu, Nov 7, 2013	16.95	16.96	16.09	16.18
5404	NYSE	VALE	Wed, Nov 6, 2013	16.89	17.14	16.79	17.07
5403	NYSE	VALE	Tue, Nov 5, 2013	16.83	16.92	16.56	16.86
5402	NYSE	VALE	Mon, Nov 4, 2013	16.77	17.09	16.72	17.08
5401	NYSE	VALE	Fri, Nov 1, 2013	16.08	16.48	16.07	16.38
5400	NYSE	VALE	Thu, Oct 31, 2013	16.14	16.24	15.84	16.02
5399	NYSE	VALE	Wed, Oct 30, 2013	16.10	16.29	15.92	16.09
5398	NYSE	VALE	Tue, Oct 29, 2013	16.21	16.22	16.00	16.19
5397	NYSE	VALE	Mon, Oct 28, 2013	16.06	16.32	16.03	16.24
5396	NYSE	VALE	Fri, Oct 25, 2013	16.05	16.46	15.85	16.08
5395	NYSE	VALE	Thu, Oct 24, 2013	16.02	16.08	15.84	15.91
5394	NYSE	VALE	Wed, Oct 23, 2013	16.38	16.40	16.00	16.01
5393	NYSE	VALE	Tue, Oct 22, 2013	16.41	16.78	16.39	16.60
5392	NYSE	VALE	Mon, Oct 21, 2013	16.34	16.37	16.19	16.28
5391	NYSE	VALE	Fri, Oct 18, 2013	16.38	16.51	16.04	16.11
5390	NYSE	VALE	Thu, Oct 17, 2013	16.40	16.82	16.38	16.66
5389	NYSE	VALE	Wed, Oct 16, 2013	16.44	16.61	16.33	16.41
5388	NYSE	VALE	Tue, Oct 15, 2013	16.16	16.69	16.10	16.31
5387	NYSE	VALE	Mon, Oct 14, 2013	15.36	16.31	15.33	16.22
5386	NYSE	VALE	Fri, Oct 11, 2013	15.38	15.57	15.28	15.51
5385	NYSE	VALE	Thu, Oct 10, 2013	15.26	15.42	15.15	15.40
5384	NYSE	VALE	Wed, Oct 9, 2013	15.33	15.34	14.90	15.07
5383	NYSE	VALE	Tue, Oct 8, 2013	15.47	15.51	15.25	15.27
5382	NYSE	VALE	Mon, Oct 7, 2013	15.41	15.65	15.39	15.47
5381	NYSE	VALE	Fri, Oct 4, 2013	15.40	15.61	15.25	15.61
5380	NYSE	VALE	Thu, Oct 3, 2013	15.75	15.86	15.42	15.50
5379	NYSE	VALE	Wed, Oct 2, 2013	15.56	15.84	15.45	15.73
5378	NYSE	VALE	Tue, Oct 1, 2013	15.66	15.66	15.37	15.56
5377	NYSE	VALE	Mon, Sep 30, 2013	15.45	15.77	15.39	15.61
5376	NYSE	VALE	Fri, Sep 27, 2013	15.94	15.95	15.56	15.60
5375	NYSE	VALE	Thu, Sep 26, 2013	16.14	16.26	15.99	16.12
5374	NYSE	VALE	Wed, Sep 25, 2013	16.20	16.29	16.02	16.05
5373	NYSE	VALE	Tue, Sep 24, 2013	16.27	16.35	16.10	16.17
5372	NYSE	VALE	Mon, Sep 23, 2013	16.23	16.59	16.20	16.43
5371	NYSE	VALE	Fri, Sep 20, 2013	16.61	16.66	16.13	16.18
5370	NYSE	VALE	Thu, Sep 19, 2013	16.69	16.74	16.42	16.52
5369	NYSE	VALE	Wed, Sep 18, 2013	16.22	16.80	16.16	16.71
5368	NYSE	VALE	Tue, Sep 17, 2013	16.10	16.26	16.05	16.16
5367	NYSE	VALE	Mon, Sep 16, 2013	16.40	16.40	15.95	15.98
5366	NYSE	VALE	Fri, Sep 13, 2013	16.24	16.28	15.98	16.04
5365	NYSE	VALE	Thu, Sep 12, 2013	16.32	16.35	16.08	16.33
5364	NYSE	VALE	Wed, Sep 11, 2013	16.64	16.75	16.33	16.39
5363	NYSE	VALE	Tue, Sep 10, 2013	16.56	16.89	16.43	16.81
5362	NYSE	VALE	Mon, Sep 9, 2013	15.82	16.40	15.81	16.33
5361	NYSE	VALE	Fri, Sep 6, 2013	15.74	15.88	15.56	15.62
5360	NYSE	VALE	Thu, Sep 5, 2013	15.20	15.60	15.19	15.53
5359	NYSE	VALE	Wed, Sep 4, 2013	15.16	15.34	15.03	15.33
5358	NYSE	VALE	Tue, Sep 3, 2013	14.89	15.30	14.79	15.24
5357	NYSE	VALE	Fri, Aug 30, 2013	14.56	14.57	14.22	14.41
5356	NYSE	VALE	Thu, Aug 29, 2013	14.80	14.85	14.40	14.47
5355	NYSE	VALE	Wed, Aug 28, 2013	14.91	15.06	14.78	14.88
5354	NYSE	VALE	Tue, Aug 27, 2013	14.87	15.06	14.85	14.95
5353	NYSE	VALE	Mon, Aug 26, 2013	15.44	15.50	15.13	15.20
5352	NYSE	VALE	Fri, Aug 23, 2013	15.24	15.42	15.12	15.37
5351	NYSE	VALE	Thu, Aug 22, 2013	14.76	15.04	14.73	15.02
5350	NYSE	VALE	Wed, Aug 21, 2013	14.75	14.85	14.32	14.42
5349	NYSE	VALE	Tue, Aug 20, 2013	15.10	15.14	14.85	14.87
5348	NYSE	VALE	Mon, Aug 19, 2013	15.49	15.53	15.15	15.22
5347	NYSE	VALE	Fri, Aug 16, 2013	15.54	15.62	15.31	15.37
5346	NYSE	VALE	Thu, Aug 15, 2013	15.31	15.75	15.29	15.68
5345	NYSE	VALE	Wed, Aug 14, 2013	15.48	15.82	15.45	15.60
5344	NYSE	VALE	Tue, Aug 13, 2013	15.69	15.85	15.41	15.51
5343	NYSE	VALE	Mon, Aug 12, 2013	15.58	15.90	15.55	15.69
5342	NYSE	VALE	Fri, Aug 9, 2013	14.86	15.62	14.83	15.51
5341	NYSE	VALE	Thu, Aug 8, 2013	14.23	14.78	14.18	14.69
5340	NYSE	VALE	Wed, Aug 7, 2013	13.62	14.14	13.62	14.03
5339	NYSE	VALE	Tue, Aug 6, 2013	13.77	13.84	13.56	13.75
5338	NYSE	VALE	Mon, Aug 5, 2013	13.71	13.92	13.70	13.74
5337	NYSE	VALE	Fri, Aug 2, 2013	13.69	13.98	13.62	13.75
5336	NYSE	VALE	Thu, Aug 1, 2013	13.89	13.96	13.66	13.68
5335	NYSE	VALE	Wed, Jul 31, 2013	13.72	13.88	13.55	13.72
5334	NYSE	VALE	Tue, Jul 30, 2013	14.15	14.16	13.73	13.81
5333	NYSE	VALE	Mon, Jul 29, 2013	14.31	14.34	14.10	14.12
5332	NYSE	VALE	Fri, Jul 26, 2013	14.37	14.44	14.19	14.39
5331	NYSE	VALE	Thu, Jul 25, 2013	14.17	14.47	14.14	14.45
5330	NYSE	VALE	Wed, Jul 24, 2013	14.40	14.43	14.10	14.23
5329	NYSE	VALE	Tue, Jul 23, 2013	14.43	14.53	14.31	14.46
5328	NYSE	VALE	Mon, Jul 22, 2013	13.91	14.17	13.90	14.11
5327	NYSE	VALE	Fri, Jul 19, 2013	14.13	14.19	13.80	13.82
5326	NYSE	VALE	Thu, Jul 18, 2013	14.34	14.57	14.26	14.31
5325	NYSE	VALE	Wed, Jul 17, 2013	14.16	14.43	14.12	14.35
5324	NYSE	VALE	Tue, Jul 16, 2013	13.77	13.95	13.64	13.94
5323	NYSE	VALE	Mon, Jul 15, 2013	13.32	13.60	13.31	13.55
5322	NYSE	VALE	Fri, Jul 12, 2013	13.33	13.40	13.20	13.29
5321	NYSE	VALE	Thu, Jul 11, 2013	13.37	13.56	13.26	13.56
5320	NYSE	VALE	Wed, Jul 10, 2013	12.80	13.05	12.78	12.85
5319	NYSE	VALE	Tue, Jul 9, 2013	12.95	13.09	12.86	12.91
5318	NYSE	VALE	Mon, Jul 8, 2013	12.76	12.90	12.56	12.70
5317	NYSE	VALE	Fri, Jul 5, 2013	12.87	12.89	12.39	12.63
5316	NYSE	VALE	Wed, Jul 3, 2013	12.61	12.90	12.52	12.74
5315	NYSE	VALE	Tue, Jul 2, 2013	13.11	13.26	12.60	12.87
5314	NYSE	VALE	Mon, Jul 1, 2013	13.17	13.44	13.02	13.23
5313	NYSE	VALE	Fri, Jun 28, 2013	12.88	13.18	12.84	13.15
5312	NYSE	VALE	Thu, Jun 27, 2013	13.23	13.35	13.10	13.13
5311	NYSE	VALE	Wed, Jun 26, 2013	13.47	13.57	12.98	13.14
5310	NYSE	VALE	Tue, Jun 25, 2013	13.25	13.39	13.08	13.34
5309	NYSE	VALE	Mon, Jun 24, 2013	13.30	13.31	12.73	12.94
5308	NYSE	VALE	Fri, Jun 21, 2013	13.66	13.77	13.45	13.65
5307	NYSE	VALE	Thu, Jun 20, 2013	13.43	13.86	13.30	13.61
5306	NYSE	VALE	Wed, Jun 19, 2013	14.29	14.42	13.98	13.98
5305	NYSE	VALE	Tue, Jun 18, 2013	14.07	14.47	14.05	14.31
5304	NYSE	VALE	Mon, Jun 17, 2013	14.30	14.38	14.05	14.16
5303	NYSE	VALE	Fri, Jun 14, 2013	14.70	14.73	14.08	14.13
5302	NYSE	VALE	Thu, Jun 13, 2013	13.86	14.52	13.83	14.47
5301	NYSE	VALE	Wed, Jun 12, 2013	14.00	14.03	13.60	13.71
5300	NYSE	VALE	Tue, Jun 11, 2013	13.90	14.14	13.82	13.98
5299	NYSE	VALE	Mon, Jun 10, 2013	14.26	14.41	14.20	14.29
5298	NYSE	VALE	Fri, Jun 7, 2013	14.62	14.79	14.40	14.51
5297	NYSE	VALE	Thu, Jun 6, 2013	14.49	14.74	14.34	14.70
5296	NYSE	VALE	Wed, Jun 5, 2013	15.00	15.10	14.51	14.55
5295	NYSE	VALE	Tue, Jun 4, 2013	15.01	15.06	14.52	15.02
5294	NYSE	VALE	Mon, Jun 3, 2013	14.53	14.83	14.44	14.81
5293	NYSE	VALE	Fri, May 31, 2013	14.84	14.88	14.21	14.40
5292	NYSE	VALE	Thu, May 30, 2013	14.91	15.30	14.81	15.10
5291	NYSE	VALE	Wed, May 29, 2013	14.97	15.07	14.75	14.90
5290	NYSE	VALE	Tue, May 28, 2013	15.60	15.66	15.21	15.21
5289	NYSE	VALE	Fri, May 24, 2013	15.49	15.58	15.40	15.51
5288	NYSE	VALE	Thu, May 23, 2013	15.47	15.69	15.37	15.57
5287	NYSE	VALE	Wed, May 22, 2013	16.28	16.55	15.78	15.94
5286	NYSE	VALE	Tue, May 21, 2013	16.15	16.39	16.01	16.24
5285	NYSE	VALE	Mon, May 20, 2013	15.58	16.05	15.48	16.01
5284	NYSE	VALE	Fri, May 17, 2013	15.69	15.81	15.55	15.61
5283	NYSE	VALE	Thu, May 16, 2013	15.77	15.90	15.49	15.58
5282	NYSE	VALE	Wed, May 15, 2013	16.10	16.13	15.79	15.88
5281	NYSE	VALE	Tue, May 14, 2013	16.64	16.71	16.29	16.33
5280	NYSE	VALE	Mon, May 13, 2013	16.86	16.87	16.63	16.82
5279	NYSE	VALE	Fri, May 10, 2013	17.38	17.39	16.88	16.96
5278	NYSE	VALE	Thu, May 9, 2013	17.51	17.72	17.23	17.34
5277	NYSE	VALE	Wed, May 8, 2013	17.42	17.68	17.35	17.48
5276	NYSE	VALE	Tue, May 7, 2013	16.95	17.36	16.87	17.20
5275	NYSE	VALE	Mon, May 6, 2013	16.89	16.91	16.70	16.81
5274	NYSE	VALE	Fri, May 3, 2013	16.98	17.13	16.83	16.85
5273	NYSE	VALE	Thu, May 2, 2013	16.67	16.77	16.45	16.47
5272	NYSE	VALE	Wed, May 1, 2013	16.99	17.00	16.53	16.61
5271	NYSE	VALE	Tue, Apr 30, 2013	16.72	17.09	16.56	17.09
5270	NYSE	VALE	Mon, Apr 29, 2013	16.80	16.98	16.60	16.90
5269	NYSE	VALE	Fri, Apr 26, 2013	17.02	17.08	16.51	16.70
5268	NYSE	VALE	Thu, Apr 25, 2013	17.11	17.38	16.95	17.05
5267	NYSE	VALE	Wed, Apr 24, 2013	16.69	16.97	16.68	16.75
5266	NYSE	VALE	Tue, Apr 23, 2013	16.07	16.62	15.90	16.39
5265	NYSE	VALE	Mon, Apr 22, 2013	15.99	16.10	15.76	16.03
5264	NYSE	VALE	Fri, Apr 19, 2013	16.09	16.14	15.71	16.02
5263	NYSE	VALE	Thu, Apr 18, 2013	15.88	16.23	15.70	15.94
5262	NYSE	VALE	Wed, Apr 17, 2013	15.88	16.09	15.47	15.82
5261	NYSE	VALE	Tue, Apr 16, 2013	16.63	16.75	16.35	16.60
5260	NYSE	VALE	Mon, Apr 15, 2013	16.93	16.95	16.37	16.39
5259	NYSE	VALE	Fri, Apr 12, 2013	17.24	18.17	16.85	17.47
5258	NYSE	VALE	Thu, Apr 11, 2013	17.68	17.72	17.13	17.36
5257	NYSE	VALE	Wed, Apr 10, 2013	18.45	18.55	17.60	17.77
5256	NYSE	VALE	Tue, Apr 9, 2013	17.76	18.41	17.71	18.25
5255	NYSE	VALE	Mon, Apr 8, 2013	17.43	17.47	17.10	17.40
5254	NYSE	VALE	Fri, Apr 5, 2013	16.72	17.49	16.62	17.33
5253	NYSE	VALE	Thu, Apr 4, 2013	17.11	17.33	16.88	16.97
5252	NYSE	VALE	Wed, Apr 3, 2013	16.49	17.12	16.49	16.95
5251	NYSE	VALE	Tue, Apr 2, 2013	16.93	16.98	16.50	16.57
5250	NYSE	VALE	Mon, Apr 1, 2013	17.25	17.32	16.85	16.85
5249	NYSE	VALE	Thu, Mar 28, 2013	17.50	17.54	17.17	17.29
5248	NYSE	VALE	Wed, Mar 27, 2013	16.89	17.49	16.77	17.40
5247	NYSE	VALE	Tue, Mar 26, 2013	17.07	17.26	17.01	17.11
5246	NYSE	VALE	Mon, Mar 25, 2013	17.15	17.24	16.81	17.03
5245	NYSE	VALE	Fri, Mar 22, 2013	17.14	17.34	17.01	17.16
5244	NYSE	VALE	Thu, Mar 21, 2013	17.04	17.33	17.01	17.05
5243	NYSE	VALE	Wed, Mar 20, 2013	17.06	17.35	16.87	17.20
5242	NYSE	VALE	Tue, Mar 19, 2013	17.28	17.33	16.84	16.98
5241	NYSE	VALE	Mon, Mar 18, 2013	17.26	17.57	17.16	17.44
5240	NYSE	VALE	Fri, Mar 15, 2013	17.88	17.98	17.52	17.55
5239	NYSE	VALE	Thu, Mar 14, 2013	17.76	17.83	17.35	17.60
5238	NYSE	VALE	Wed, Mar 13, 2013	18.42	18.43	17.77	17.80
5237	NYSE	VALE	Tue, Mar 12, 2013	18.67	18.94	18.56	18.61
5236	NYSE	VALE	Mon, Mar 11, 2013	18.53	18.79	18.29	18.59
5235	NYSE	VALE	Fri, Mar 8, 2013	19.08	19.10	18.44	18.63
5234	NYSE	VALE	Thu, Mar 7, 2013	19.05	19.41	18.90	19.11
5233	NYSE	VALE	Wed, Mar 6, 2013	18.10	19.09	18.04	18.93
5232	NYSE	VALE	Tue, Mar 5, 2013	18.28	18.39	17.95	17.98
5231	NYSE	VALE	Mon, Mar 4, 2013	18.11	18.15	17.82	18.02
5230	NYSE	VALE	Fri, Mar 1, 2013	18.52	18.87	18.49	18.55
5229	NYSE	VALE	Thu, Feb 28, 2013	18.81	19.32	18.76	18.99
5228	NYSE	VALE	Wed, Feb 27, 2013	18.30	18.77	18.17	18.53
5227	NYSE	VALE	Tue, Feb 26, 2013	17.98	18.48	17.78	18.42
5226	NYSE	VALE	Mon, Feb 25, 2013	18.17	18.34	18.00	18.01
5225	NYSE	VALE	Fri, Feb 22, 2013	18.55	18.57	18.05	18.09
5224	NYSE	VALE	Thu, Feb 21, 2013	18.30	18.49	18.12	18.41
5223	NYSE	VALE	Wed, Feb 20, 2013	19.18	19.28	18.55	18.59
5222	NYSE	VALE	Tue, Feb 19, 2013	19.67	19.70	19.25	19.33
5221	NYSE	VALE	Fri, Feb 15, 2013	19.65	19.73	19.38	19.51
5220	NYSE	VALE	Thu, Feb 14, 2013	19.61	19.82	19.59	19.79
5219	NYSE	VALE	Wed, Feb 13, 2013	19.94	20.09	19.80	19.95
5218	NYSE	VALE	Tue, Feb 12, 2013	19.76	19.89	19.66	19.81
5217	NYSE	VALE	Mon, Feb 11, 2013	19.82	19.89	19.60	19.82
5216	NYSE	VALE	Fri, Feb 8, 2013	19.88	19.99	19.68	19.85
5215	NYSE	VALE	Thu, Feb 7, 2013	20.35	20.35	19.75	19.88
5214	NYSE	VALE	Wed, Feb 6, 2013	20.12	20.28	20.00	20.19
5213	NYSE	VALE	Tue, Feb 5, 2013	20.36	20.41	19.80	19.85
5212	NYSE	VALE	Mon, Feb 4, 2013	20.21	20.35	20.05	20.22
5211	NYSE	VALE	Fri, Feb 1, 2013	20.69	20.70	20.32	20.52
5210	NYSE	VALE	Thu, Jan 31, 2013	19.73	20.26	19.62	20.17
5209	NYSE	VALE	Wed, Jan 30, 2013	19.63	19.66	19.40	19.47
5208	NYSE	VALE	Tue, Jan 29, 2013	19.41	19.78	19.31	19.65
5207	NYSE	VALE	Mon, Jan 28, 2013	19.58	19.61	19.32	19.35
5206	NYSE	VALE	Fri, Jan 25, 2013	19.72	19.81	19.47	19.55
5205	NYSE	VALE	Thu, Jan 24, 2013	20.09	20.17	19.56	19.75
5204	NYSE	VALE	Wed, Jan 23, 2013	20.18	20.27	19.88	19.94
5203	NYSE	VALE	Tue, Jan 22, 2013	19.89	20.23	19.80	20.12
5202	NYSE	VALE	Fri, Jan 18, 2013	20.04	20.04	19.82	20.02
5201	NYSE	VALE	Thu, Jan 17, 2013	20.15	20.17	19.93	20.00
5200	NYSE	VALE	Wed, Jan 16, 2013	19.83	20.02	19.73	19.95
5199	NYSE	VALE	Tue, Jan 15, 2013	20.01	20.25	20.01	20.25
5198	NYSE	VALE	Mon, Jan 14, 2013	20.40	20.49	20.16	20.27
5197	NYSE	VALE	Fri, Jan 11, 2013	20.38	20.43	20.11	20.32
5196	NYSE	VALE	Thu, Jan 10, 2013	20.62	20.78	20.49	20.71
5195	NYSE	VALE	Wed, Jan 9, 2013	20.53	20.59	20.27	20.41
5194	NYSE	VALE	Tue, Jan 8, 2013	20.52	20.58	20.31	20.37
5193	NYSE	VALE	Mon, Jan 7, 2013	20.93	20.97	20.49	20.68
5192	NYSE	VALE	Fri, Jan 4, 2013	20.91	21.11	20.65	21.07
5191	NYSE	VALE	Thu, Jan 3, 2013	21.25	21.51	21.08	21.25
5190	NYSE	VALE	Wed, Jan 2, 2013	21.76	21.88	21.38	21.49
5189	NYSE	VALE	Mon, Dec 31, 2012	20.43	21.09	20.43	20.96
5188	NYSE	VALE	Fri, Dec 28, 2012	20.53	20.71	20.46	20.52
5187	NYSE	VALE	Thu, Dec 27, 2012	20.68	20.73	20.31	20.62
5186	NYSE	VALE	Wed, Dec 26, 2012	20.48	20.74	20.41	20.42
5185	NYSE	VALE	Mon, Dec 24, 2012	20.00	20.30	20.00	20.12
5184	NYSE	VALE	Fri, Dec 21, 2012	19.92	20.16	19.80	20.10
5183	NYSE	VALE	Thu, Dec 20, 2012	20.27	20.48	20.05	20.46
5182	NYSE	VALE	Wed, Dec 19, 2012	20.48	20.54	20.02	20.27
5181	NYSE	VALE	Tue, Dec 18, 2012	20.10	20.69	20.06	20.48
5180	NYSE	VALE	Mon, Dec 17, 2012	19.81	20.13	19.75	20.00
5179	NYSE	VALE	Fri, Dec 14, 2012	19.35	19.74	19.29	19.70
5178	NYSE	VALE	Thu, Dec 13, 2012	18.88	19.10	18.83	19.06
5177	NYSE	VALE	Wed, Dec 12, 2012	18.96	19.12	18.79	18.88
5176	NYSE	VALE	Tue, Dec 11, 2012	18.44	18.78	18.37	18.77
5175	NYSE	VALE	Mon, Dec 10, 2012	18.04	18.41	17.95	18.38
5174	NYSE	VALE	Fri, Dec 7, 2012	18.06	18.13	17.94	17.98
5173	NYSE	VALE	Thu, Dec 6, 2012	17.74	17.90	17.69	17.88
5172	NYSE	VALE	Wed, Dec 5, 2012	17.54	17.87	17.47	17.77
5171	NYSE	VALE	Tue, Dec 4, 2012	17.56	17.65	17.15	17.18
5170	NYSE	VALE	Mon, Dec 3, 2012	17.72	17.73	17.33	17.43
5169	NYSE	VALE	Fri, Nov 30, 2012	17.56	17.72	17.40	17.43
5168	NYSE	VALE	Thu, Nov 29, 2012	17.34	17.86	17.31	17.65
5167	NYSE	VALE	Wed, Nov 28, 2012	17.20	17.34	17.04	17.28
5166	NYSE	VALE	Tue, Nov 27, 2012	17.68	17.87	17.28	17.30
5165	NYSE	VALE	Mon, Nov 26, 2012	17.45	17.67	17.36	17.66
5164	NYSE	VALE	Fri, Nov 23, 2012	17.34	17.57	17.25	17.52
5163	NYSE	VALE	Wed, Nov 21, 2012	17.20	17.40	17.03	17.24
5162	NYSE	VALE	Tue, Nov 20, 2012	17.27	17.53	17.05	17.34
5161	NYSE	VALE	Mon, Nov 19, 2012	17.36	17.58	17.23	17.42
5160	NYSE	VALE	Fri, Nov 16, 2012	17.31	17.32	16.92	17.11
5159	NYSE	VALE	Thu, Nov 15, 2012	17.62	17.62	17.17	17.30
5158	NYSE	VALE	Wed, Nov 14, 2012	17.74	17.79	17.40	17.44
5157	NYSE	VALE	Tue, Nov 13, 2012	17.69	18.07	17.61	17.70
5156	NYSE	VALE	Mon, Nov 12, 2012	18.09	18.12	17.85	17.98
5155	NYSE	VALE	Fri, Nov 9, 2012	17.94	18.29	17.90	18.10
5154	NYSE	VALE	Thu, Nov 8, 2012	18.46	18.60	18.02	18.15
5153	NYSE	VALE	Wed, Nov 7, 2012	18.62	18.68	18.32	18.47
5152	NYSE	VALE	Tue, Nov 6, 2012	18.75	18.96	18.62	18.78
5151	NYSE	VALE	Mon, Nov 5, 2012	18.72	18.80	18.56	18.69
5150	NYSE	VALE	Fri, Nov 2, 2012	19.08	19.08	18.34	18.55
5149	NYSE	VALE	Thu, Nov 1, 2012	18.46	18.97	18.40	18.86
5148	NYSE	VALE	Wed, Oct 31, 2012	18.38	18.50	18.23	18.32
5147	NYSE	VALE	Fri, Oct 26, 2012	18.36	18.53	18.16	18.28
5146	NYSE	VALE	Thu, Oct 25, 2012	18.19	18.48	18.02	18.34
5145	NYSE	VALE	Wed, Oct 24, 2012	17.62	17.72	17.37	17.44
5144	NYSE	VALE	Tue, Oct 23, 2012	17.80	17.83	17.42	17.52
5143	NYSE	VALE	Mon, Oct 22, 2012	18.15	18.29	17.98	18.27
5142	NYSE	VALE	Fri, Oct 19, 2012	18.41	18.46	18.02	18.11
5141	NYSE	VALE	Thu, Oct 18, 2012	18.33	18.60	18.23	18.45
5140	NYSE	VALE	Wed, Oct 17, 2012	18.38	18.76	18.31	18.58
5139	NYSE	VALE	Tue, Oct 16, 2012	18.50	19.19	18.50	18.77
5138	NYSE	VALE	Mon, Oct 15, 2012	18.27	18.47	18.05	18.37
5137	NYSE	VALE	Fri, Oct 12, 2012	18.27	18.41	18.10	18.20
5136	NYSE	VALE	Thu, Oct 11, 2012	18.26	18.47	18.17	18.26
5135	NYSE	VALE	Wed, Oct 10, 2012	18.39	18.40	18.01	18.09
5134	NYSE	VALE	Tue, Oct 9, 2012	18.43	18.67	18.26	18.27
5133	NYSE	VALE	Mon, Oct 8, 2012	17.64	18.30	17.54	18.21
5132	NYSE	VALE	Fri, Oct 5, 2012	18.18	18.26	17.64	17.71
5131	NYSE	VALE	Thu, Oct 4, 2012	17.48	18.13	17.35	17.96
5130	NYSE	VALE	Wed, Oct 3, 2012	17.78	17.87	17.50	17.63
5129	NYSE	VALE	Tue, Oct 2, 2012	18.19	18.25	17.68	17.84
5128	NYSE	VALE	Mon, Oct 1, 2012	18.07	18.41	17.92	17.99
5127	NYSE	VALE	Fri, Sep 28, 2012	17.98	18.05	17.75	17.90
5126	NYSE	VALE	Thu, Sep 27, 2012	18.34	18.39	18.02	18.16
5125	NYSE	VALE	Wed, Sep 26, 2012	18.01	18.28	17.72	18.10
5124	NYSE	VALE	Tue, Sep 25, 2012	18.58	18.59	18.02	18.05
5123	NYSE	VALE	Mon, Sep 24, 2012	18.49	18.74	18.28	18.61
5122	NYSE	VALE	Fri, Sep 21, 2012	19.16	19.28	18.60	18.64
5121	NYSE	VALE	Thu, Sep 20, 2012	19.02	19.24	18.79	19.10
5120	NYSE	VALE	Wed, Sep 19, 2012	19.65	19.68	19.23	19.32
5119	NYSE	VALE	Tue, Sep 18, 2012	19.32	19.63	19.16	19.55
5118	NYSE	VALE	Mon, Sep 17, 2012	19.15	19.64	18.97	19.37
5117	NYSE	VALE	Fri, Sep 14, 2012	19.27	19.76	19.22	19.36
5116	NYSE	VALE	Thu, Sep 13, 2012	18.28	19.14	18.10	18.99
5115	NYSE	VALE	Wed, Sep 12, 2012	18.49	18.59	17.96	18.41
5114	NYSE	VALE	Tue, Sep 11, 2012	17.91	18.34	17.89	18.26
5113	NYSE	VALE	Mon, Sep 10, 2012	17.79	18.19	17.70	17.78
5112	NYSE	VALE	Fri, Sep 7, 2012	17.48	18.34	17.47	18.03
5111	NYSE	VALE	Thu, Sep 6, 2012	16.39	16.97	16.32	16.89
5110	NYSE	VALE	Wed, Sep 5, 2012	16.08	16.25	16.01	16.18
5109	NYSE	VALE	Tue, Sep 4, 2012	16.35	16.35	15.77	15.88
5108	NYSE	VALE	Fri, Aug 31, 2012	16.36	16.50	16.26	16.37
5107	NYSE	VALE	Thu, Aug 30, 2012	15.93	16.07	15.82	16.04
5106	NYSE	VALE	Wed, Aug 29, 2012	16.41	16.45	15.80	16.10
5105	NYSE	VALE	Tue, Aug 28, 2012	16.68	16.78	16.50	16.56
5104	NYSE	VALE	Mon, Aug 27, 2012	16.73	16.94	16.64	16.68
5103	NYSE	VALE	Fri, Aug 24, 2012	16.95	17.10	16.64	17.01
5102	NYSE	VALE	Thu, Aug 23, 2012	17.69	17.70	17.12	17.17
5101	NYSE	VALE	Wed, Aug 22, 2012	17.75	18.00	17.62	17.87
5100	NYSE	VALE	Tue, Aug 21, 2012	18.26	18.40	17.77	17.85
5099	NYSE	VALE	Mon, Aug 20, 2012	17.72	18.07	17.44	17.98
5098	NYSE	VALE	Fri, Aug 17, 2012	18.09	18.19	17.77	17.81
5097	NYSE	VALE	Thu, Aug 16, 2012	18.14	18.21	17.91	18.18
5096	NYSE	VALE	Wed, Aug 15, 2012	18.28	18.30	17.92	18.02
5095	NYSE	VALE	Tue, Aug 14, 2012	18.94	19.02	18.22	18.31
5094	NYSE	VALE	Mon, Aug 13, 2012	19.06	19.25	18.94	19.08
5093	NYSE	VALE	Fri, Aug 10, 2012	18.80	19.23	18.68	19.21
5092	NYSE	VALE	Thu, Aug 9, 2012	18.83	19.10	18.80	18.94
5091	NYSE	VALE	Wed, Aug 8, 2012	18.54	18.83	18.42	18.69
5090	NYSE	VALE	Tue, Aug 7, 2012	18.65	18.78	18.44	18.49
5089	NYSE	VALE	Mon, Aug 6, 2012	18.33	18.71	18.27	18.49
5088	NYSE	VALE	Fri, Aug 3, 2012	18.31	18.50	18.17	18.28
5087	NYSE	VALE	Thu, Aug 2, 2012	17.85	18.23	17.70	17.83
5086	NYSE	VALE	Wed, Aug 1, 2012	18.17	18.40	17.84	18.18
5085	NYSE	VALE	Tue, Jul 31, 2012	18.28	18.40	18.01	18.05
5084	NYSE	VALE	Mon, Jul 30, 2012	18.22	18.37	17.99	18.27
5083	NYSE	VALE	Fri, Jul 27, 2012	18.10	18.50	18.01	18.39
5082	NYSE	VALE	Thu, Jul 26, 2012	17.37	17.79	16.88	17.65
5081	NYSE	VALE	Wed, Jul 25, 2012	17.64	17.67	16.80	17.41
5080	NYSE	VALE	Tue, Jul 24, 2012	18.36	18.40	17.41	17.54
5079	NYSE	VALE	Mon, Jul 23, 2012	18.24	18.45	18.04	18.36
5078	NYSE	VALE	Fri, Jul 20, 2012	19.26	19.35	18.96	19.08
5077	NYSE	VALE	Thu, Jul 19, 2012	19.38	19.61	19.38	19.57
5076	NYSE	VALE	Wed, Jul 18, 2012	19.20	19.56	19.00	19.51
5075	NYSE	VALE	Tue, Jul 17, 2012	19.46	19.54	19.13	19.49
5074	NYSE	VALE	Mon, Jul 16, 2012	19.59	19.65	19.32	19.42
5073	NYSE	VALE	Fri, Jul 13, 2012	19.44	19.78	19.44	19.64
5072	NYSE	VALE	Thu, Jul 12, 2012	18.91	19.37	18.76	19.24
5071	NYSE	VALE	Wed, Jul 11, 2012	19.50	19.69	19.17	19.36
5070	NYSE	VALE	Tue, Jul 10, 2012	20.13	20.15	19.28	19.42
5069	NYSE	VALE	Mon, Jul 9, 2012	19.86	19.91	19.61	19.77
5068	NYSE	VALE	Fri, Jul 6, 2012	20.23	20.29	19.77	19.92
5067	NYSE	VALE	Thu, Jul 5, 2012	20.35	20.72	20.17	20.54
5066	NYSE	VALE	Tue, Jul 3, 2012	20.26	20.67	20.20	20.59
5065	NYSE	VALE	Mon, Jul 2, 2012	20.01	20.12	19.83	20.10
5064	NYSE	VALE	Fri, Jun 29, 2012	19.61	19.92	19.51	19.85
5063	NYSE	VALE	Thu, Jun 28, 2012	18.88	18.89	18.33	18.78
5062	NYSE	VALE	Wed, Jun 27, 2012	19.30	19.30	18.77	19.02
5061	NYSE	VALE	Tue, Jun 26, 2012	18.88	19.35	18.71	19.14
5060	NYSE	VALE	Mon, Jun 25, 2012	18.78	18.89	18.58	18.70
5059	NYSE	VALE	Fri, Jun 22, 2012	19.59	19.60	19.00	19.16
5058	NYSE	VALE	Thu, Jun 21, 2012	20.00	20.02	19.24	19.25
5057	NYSE	VALE	Wed, Jun 20, 2012	20.23	20.48	19.95	20.16
5056	NYSE	VALE	Tue, Jun 19, 2012	19.53	20.26	19.38	20.09
5055	NYSE	VALE	Mon, Jun 18, 2012	19.08	19.41	19.07	19.36
5054	NYSE	VALE	Fri, Jun 15, 2012	19.02	19.44	18.95	19.41
5053	NYSE	VALE	Thu, Jun 14, 2012	18.55	18.86	18.44	18.79
5052	NYSE	VALE	Wed, Jun 13, 2012	18.63	18.88	18.56	18.63
5051	NYSE	VALE	Tue, Jun 12, 2012	18.49	18.70	18.40	18.66
5050	NYSE	VALE	Mon, Jun 11, 2012	19.14	19.16	18.32	18.35
5049	NYSE	VALE	Fri, Jun 8, 2012	18.73	18.90	18.60	18.84
5048	NYSE	VALE	Thu, Jun 7, 2012	19.26	20.06	19.16	19.25
5047	NYSE	VALE	Wed, Jun 6, 2012	18.37	18.78	18.29	18.75
5046	NYSE	VALE	Tue, Jun 5, 2012	18.12	18.27	17.94	18.17
5045	NYSE	VALE	Mon, Jun 4, 2012	18.06	18.19	17.72	17.96
5044	NYSE	VALE	Fri, Jun 1, 2012	18.06	18.46	17.96	18.06
5043	NYSE	VALE	Thu, May 31, 2012	18.53	18.59	17.96	18.31
5042	NYSE	VALE	Wed, May 30, 2012	18.25	18.49	18.23	18.43
5041	NYSE	VALE	Tue, May 29, 2012	18.86	19.05	18.63	18.78
5040	NYSE	VALE	Fri, May 25, 2012	18.42	18.43	18.13	18.27
5039	NYSE	VALE	Thu, May 24, 2012	18.61	18.62	18.05	18.22
5038	NYSE	VALE	Wed, May 23, 2012	17.86	18.38	17.62	18.35
5037	NYSE	VALE	Tue, May 22, 2012	18.28	18.64	17.90	18.04
5036	NYSE	VALE	Mon, May 21, 2012	18.20	18.56	18.17	18.52
5035	NYSE	VALE	Fri, May 18, 2012	17.90	18.23	17.69	18.10
5034	NYSE	VALE	Thu, May 17, 2012	18.56	18.66	17.84	17.93
5033	NYSE	VALE	Wed, May 16, 2012	19.41	19.41	18.37	18.58
5032	NYSE	VALE	Tue, May 15, 2012	19.40	19.56	18.96	19.02
5031	NYSE	VALE	Mon, May 14, 2012	19.39	19.53	19.27	19.32
5030	NYSE	VALE	Fri, May 11, 2012	20.23	20.69	19.96	19.99
5029	NYSE	VALE	Thu, May 10, 2012	20.83	21.00	20.52	20.55
5028	NYSE	VALE	Wed, May 9, 2012	20.36	20.82	20.19	20.50
5027	NYSE	VALE	Tue, May 8, 2012	21.18	21.18	20.46	20.90
5026	NYSE	VALE	Mon, May 7, 2012	21.36	21.58	21.22	21.44
5025	NYSE	VALE	Fri, May 4, 2012	21.85	21.89	21.23	21.54
5024	NYSE	VALE	Thu, May 3, 2012	22.33	22.33	21.92	22.25
5023	NYSE	VALE	Wed, May 2, 2012	22.28	22.39	22.02	22.34
5022	NYSE	VALE	Tue, May 1, 2012	22.43	22.66	22.16	22.38
5021	NYSE	VALE	Mon, Apr 30, 2012	22.48	22.49	22.03	22.20
5020	NYSE	VALE	Fri, Apr 27, 2012	22.66	22.76	22.17	22.49
5019	NYSE	VALE	Thu, Apr 26, 2012	21.94	22.91	21.93	22.78
5018	NYSE	VALE	Wed, Apr 25, 2012	22.95	23.02	22.30	22.55
5017	NYSE	VALE	Tue, Apr 24, 2012	22.82	22.95	22.61	22.73
5016	NYSE	VALE	Mon, Apr 23, 2012	22.50	22.71	22.22	22.70
5015	NYSE	VALE	Fri, Apr 20, 2012	23.10	23.27	22.90	22.98
5014	NYSE	VALE	Thu, Apr 19, 2012	23.02	23.21	22.78	22.96
5013	NYSE	VALE	Wed, Apr 18, 2012	22.96	23.54	22.95	23.19
5012	NYSE	VALE	Tue, Apr 17, 2012	23.03	23.37	22.80	23.24
5011	NYSE	VALE	Mon, Apr 16, 2012	23.42	23.44	22.67	22.70
5010	NYSE	VALE	Fri, Apr 13, 2012	23.71	23.95	23.34	23.85
5009	NYSE	VALE	Thu, Apr 12, 2012	22.93	23.98	22.86	23.85
5008	NYSE	VALE	Wed, Apr 11, 2012	22.80	22.84	22.33	22.41
5007	NYSE	VALE	Tue, Apr 10, 2012	22.51	22.63	22.04	22.34
5006	NYSE	VALE	Mon, Apr 9, 2012	22.57	22.86	22.45	22.74
5005	NYSE	VALE	Thu, Apr 5, 2012	22.90	23.21	22.67	22.91
5004	NYSE	VALE	Wed, Apr 4, 2012	23.04	23.21	22.90	22.93
5003	NYSE	VALE	Tue, Apr 3, 2012	24.06	24.08	23.27	23.47
5002	NYSE	VALE	Mon, Apr 2, 2012	23.33	24.18	23.29	23.93
5001	NYSE	VALE	Fri, Mar 30, 2012	23.29	23.40	23.11	23.33
5000	NYSE	VALE	Thu, Mar 29, 2012	22.49	23.07	22.35	23.02
4999	NYSE	VALE	Wed, Mar 28, 2012	23.16	23.19	22.70	22.78
4998	NYSE	VALE	Tue, Mar 27, 2012	23.31	23.59	23.22	23.24
4997	NYSE	VALE	Mon, Mar 26, 2012	23.10	23.17	22.92	23.17
4996	NYSE	VALE	Fri, Mar 23, 2012	22.77	23.02	22.67	22.85
4995	NYSE	VALE	Thu, Mar 22, 2012	22.81	22.98	22.55	22.74
4994	NYSE	VALE	Wed, Mar 21, 2012	23.26	23.31	22.99	23.20
4993	NYSE	VALE	Tue, Mar 20, 2012	23.06	23.36	22.79	23.31
4992	NYSE	VALE	Mon, Mar 19, 2012	23.71	23.95	23.64	23.78
4991	NYSE	VALE	Fri, Mar 16, 2012	23.66	23.84	23.60	23.76
4990	NYSE	VALE	Thu, Mar 15, 2012	23.91	23.93	23.57	23.67
4989	NYSE	VALE	Wed, Mar 14, 2012	23.49	23.69	22.98	23.38
4988	NYSE	VALE	Tue, Mar 13, 2012	22.59	23.70	22.52	23.62
4987	NYSE	VALE	Mon, Mar 12, 2012	22.60	22.90	22.24	22.48
4986	NYSE	VALE	Fri, Mar 9, 2012	23.16	23.38	22.92	23.07
4985	NYSE	VALE	Thu, Mar 8, 2012	23.46	23.58	23.03	23.29
4984	NYSE	VALE	Wed, Mar 7, 2012	22.87	23.20	22.60	23.04
4983	NYSE	VALE	Tue, Mar 6, 2012	23.84	23.85	23.06	23.36
4982	NYSE	VALE	Mon, Mar 5, 2012	25.28	25.29	24.60	24.74
4981	NYSE	VALE	Fri, Mar 2, 2012	25.53	25.75	25.34	25.68
4980	NYSE	VALE	Thu, Mar 1, 2012	25.45	25.85	25.38	25.63
4979	NYSE	VALE	Wed, Feb 29, 2012	25.96	26.24	25.11	25.14
4978	NYSE	VALE	Tue, Feb 28, 2012	25.64	25.94	25.30	25.90
4977	NYSE	VALE	Mon, Feb 27, 2012	25.57	25.61	25.32	25.49
4976	NYSE	VALE	Fri, Feb 24, 2012	25.84	26.04	25.63	25.69
4975	NYSE	VALE	Thu, Feb 23, 2012	25.32	25.66	25.02	25.54
4974	NYSE	VALE	Wed, Feb 22, 2012	25.32	25.38	24.96	25.10
4973	NYSE	VALE	Tue, Feb 21, 2012	25.22	25.47	25.10	25.18
4972	NYSE	VALE	Fri, Feb 17, 2012	25.59	25.62	24.74	24.96
4971	NYSE	VALE	Thu, Feb 16, 2012	24.82	25.54	24.62	25.33
4970	NYSE	VALE	Wed, Feb 15, 2012	25.87	25.87	24.97	25.26
4969	NYSE	VALE	Tue, Feb 14, 2012	26.03	26.09	25.43	25.76
4968	NYSE	VALE	Mon, Feb 13, 2012	26.20	26.38	25.99	26.24
4967	NYSE	VALE	Fri, Feb 10, 2012	25.60	25.75	25.36	25.75
4966	NYSE	VALE	Thu, Feb 9, 2012	26.27	26.27	25.91	26.20
4965	NYSE	VALE	Wed, Feb 8, 2012	26.64	26.72	26.31	26.42
4964	NYSE	VALE	Tue, Feb 7, 2012	26.51	26.59	26.13	26.51
4963	NYSE	VALE	Mon, Feb 6, 2012	26.54	26.65	26.33	26.53
4962	NYSE	VALE	Fri, Feb 3, 2012	26.63	26.87	26.47	26.61
4961	NYSE	VALE	Thu, Feb 2, 2012	26.30	26.56	26.09	26.30
4960	NYSE	VALE	Wed, Feb 1, 2012	25.94	26.43	25.78	26.06
4959	NYSE	VALE	Tue, Jan 31, 2012	25.47	25.65	24.91	25.30
4958	NYSE	VALE	Mon, Jan 30, 2012	24.19	24.89	24.04	24.77
4957	NYSE	VALE	Fri, Jan 27, 2012	24.59	24.87	24.51	24.72
4956	NYSE	VALE	Thu, Jan 26, 2012	25.11	25.35	24.34	24.64
4955	NYSE	VALE	Wed, Jan 25, 2012	24.33	25.30	24.12	25.04
4954	NYSE	VALE	Tue, Jan 24, 2012	24.12	24.55	23.71	24.52
4953	NYSE	VALE	Mon, Jan 23, 2012	24.40	24.60	24.11	24.36
4952	NYSE	VALE	Fri, Jan 20, 2012	24.32	24.48	24.07	24.21
4951	NYSE	VALE	Thu, Jan 19, 2012	24.27	24.58	24.14	24.53
4950	NYSE	VALE	Wed, Jan 18, 2012	24.00	24.53	23.87	24.47
4949	NYSE	VALE	Tue, Jan 17, 2012	23.33	24.00	23.24	23.83
4948	NYSE	VALE	Fri, Jan 13, 2012	22.74	22.76	22.18	22.61
4947	NYSE	VALE	Thu, Jan 12, 2012	23.25	23.30	22.83	23.29
4946	NYSE	VALE	Wed, Jan 11, 2012	22.82	23.27	22.75	23.18
4945	NYSE	VALE	Tue, Jan 10, 2012	23.23	23.30	22.80	22.85
4944	NYSE	VALE	Mon, Jan 9, 2012	22.68	22.71	22.28	22.50
4943	NYSE	VALE	Fri, Jan 6, 2012	22.77	22.80	22.18	22.36
4942	NYSE	VALE	Thu, Jan 5, 2012	23.05	23.07	22.60	22.75
4941	NYSE	VALE	Wed, Jan 4, 2012	23.15	23.53	22.96	23.39
4940	NYSE	VALE	Tue, Jan 3, 2012	22.62	23.43	22.53	23.20
4939	NYSE	VALE	Fri, Dec 30, 2011	21.21	21.59	21.21	21.45
4938	NYSE	VALE	Thu, Dec 29, 2011	21.30	21.44	21.14	21.29
4937	NYSE	VALE	Wed, Dec 28, 2011	21.85	21.85	21.11	21.25
4936	NYSE	VALE	Tue, Dec 27, 2011	21.84	22.08	21.84	22.01
4935	NYSE	VALE	Fri, Dec 23, 2011	22.01	22.16	21.89	22.13
4934	NYSE	VALE	Thu, Dec 22, 2011	21.55	22.06	21.45	22.00
4933	NYSE	VALE	Wed, Dec 21, 2011	21.17	21.67	21.00	21.52
4932	NYSE	VALE	Tue, Dec 20, 2011	21.13	21.66	21.06	21.51
4931	NYSE	VALE	Mon, Dec 19, 2011	21.00	21.10	20.46	20.51
4930	NYSE	VALE	Fri, Dec 16, 2011	21.14	21.26	20.89	21.09
4929	NYSE	VALE	Thu, Dec 15, 2011	21.44	21.47	20.90	20.99
4928	NYSE	VALE	Wed, Dec 14, 2011	21.28	21.60	21.01	21.14
4927	NYSE	VALE	Tue, Dec 13, 2011	22.10	22.29	21.28	21.45
4926	NYSE	VALE	Mon, Dec 12, 2011	22.13	22.16	21.69	22.00
4925	NYSE	VALE	Fri, Dec 9, 2011	22.21	22.93	22.09	22.80
4924	NYSE	VALE	Thu, Dec 8, 2011	22.66	22.74	21.95	22.05
4923	NYSE	VALE	Wed, Dec 7, 2011	23.79	23.80	22.77	22.98
4922	NYSE	VALE	Tue, Dec 6, 2011	23.89	24.20	23.72	23.97
4921	NYSE	VALE	Mon, Dec 5, 2011	24.05	24.29	23.94	24.20
4920	NYSE	VALE	Fri, Dec 2, 2011	23.78	23.95	23.38	23.50
4919	NYSE	VALE	Thu, Dec 1, 2011	23.17	23.56	23.00	23.16
4918	NYSE	VALE	Wed, Nov 30, 2011	23.31	23.63	22.87	23.25
4917	NYSE	VALE	Tue, Nov 29, 2011	22.30	22.67	22.12	22.18
4916	NYSE	VALE	Mon, Nov 28, 2011	22.76	22.97	22.47	22.80
4915	NYSE	VALE	Fri, Nov 25, 2011	22.37	22.60	21.76	21.90
4914	NYSE	VALE	Wed, Nov 23, 2011	23.22	23.30	22.58	22.66
4913	NYSE	VALE	Tue, Nov 22, 2011	24.09	24.36	23.71	23.93
4912	NYSE	VALE	Mon, Nov 21, 2011	24.13	24.47	23.72	24.32
4911	NYSE	VALE	Fri, Nov 18, 2011	24.91	24.99	24.34	24.80
4910	NYSE	VALE	Thu, Nov 17, 2011	25.50	25.65	24.61	24.83
4909	NYSE	VALE	Wed, Nov 16, 2011	25.59	26.00	25.40	25.49
4908	NYSE	VALE	Tue, Nov 15, 2011	25.50	26.30	25.49	26.01
4907	NYSE	VALE	Mon, Nov 14, 2011	25.73	25.87	25.47	25.75
4906	NYSE	VALE	Fri, Nov 11, 2011	25.82	26.24	25.77	25.99
4905	NYSE	VALE	Thu, Nov 10, 2011	25.90	25.98	25.21	25.41
4904	NYSE	VALE	Wed, Nov 9, 2011	25.68	25.83	25.10	25.18
4903	NYSE	VALE	Tue, Nov 8, 2011	26.68	26.68	25.95	26.47
4902	NYSE	VALE	Mon, Nov 7, 2011	26.21	26.48	26.05	26.32
4901	NYSE	VALE	Fri, Nov 4, 2011	25.84	26.18	25.58	26.12
4900	NYSE	VALE	Thu, Nov 3, 2011	25.47	25.88	25.21	25.74
4899	NYSE	VALE	Wed, Nov 2, 2011	25.21	25.41	24.73	25.10
4898	NYSE	VALE	Tue, Nov 1, 2011	24.11	24.88	23.92	24.61
4897	NYSE	VALE	Mon, Oct 31, 2011	25.97	25.97	25.41	25.41
4896	NYSE	VALE	Fri, Oct 28, 2011	25.92	26.68	25.91	26.62
4895	NYSE	VALE	Thu, Oct 27, 2011	26.09	26.79	25.53	26.46
4894	NYSE	VALE	Wed, Oct 26, 2011	24.75	24.97	24.05	24.88
4893	NYSE	VALE	Tue, Oct 25, 2011	24.35	24.40	23.87	24.09
4892	NYSE	VALE	Mon, Oct 24, 2011	23.27	24.66	23.12	24.58
4891	NYSE	VALE	Fri, Oct 21, 2011	22.61	23.01	22.49	22.81
4890	NYSE	VALE	Thu, Oct 20, 2011	22.24	22.46	21.73	22.21
4889	NYSE	VALE	Wed, Oct 19, 2011	23.24	23.28	22.42	22.61
4888	NYSE	VALE	Tue, Oct 18, 2011	22.98	23.82	22.62	23.69
4887	NYSE	VALE	Mon, Oct 17, 2011	24.34	24.50	23.19	23.31
4886	NYSE	VALE	Fri, Oct 14, 2011	25.37	25.51	25.11	25.42
4885	NYSE	VALE	Thu, Oct 13, 2011	24.95	25.16	24.40	25.12
4884	NYSE	VALE	Wed, Oct 12, 2011	25.12	25.68	25.03	25.22
4883	NYSE	VALE	Tue, Oct 11, 2011	24.01	24.61	23.87	24.58
4882	NYSE	VALE	Mon, Oct 10, 2011	23.92	24.30	23.88	24.23
4881	NYSE	VALE	Fri, Oct 7, 2011	24.09	24.20	23.10	23.36
4880	NYSE	VALE	Thu, Oct 6, 2011	23.36	23.87	23.19	23.87
4879	NYSE	VALE	Wed, Oct 5, 2011	22.31	22.96	22.04	22.85
4878	NYSE	VALE	Tue, Oct 4, 2011	21.70	22.02	21.14	21.99
4877	NYSE	VALE	Mon, Oct 3, 2011	22.41	22.71	21.85	21.86
4876	NYSE	VALE	Fri, Sep 30, 2011	23.25	23.48	22.56	22.80
4875	NYSE	VALE	Thu, Sep 29, 2011	24.41	24.56	23.36	23.87
4874	NYSE	VALE	Wed, Sep 28, 2011	24.37	24.87	24.05	24.16
4873	NYSE	VALE	Tue, Sep 27, 2011	24.89	25.20	24.49	24.57
4872	NYSE	VALE	Mon, Sep 26, 2011	23.95	24.06	23.10	24.04
4871	NYSE	VALE	Fri, Sep 23, 2011	23.42	24.19	23.22	23.99
4870	NYSE	VALE	Thu, Sep 22, 2011	23.87	24.48	23.24	23.63
4869	NYSE	VALE	Wed, Sep 21, 2011	26.56	26.64	25.29	25.32
4868	NYSE	VALE	Tue, Sep 20, 2011	26.75	27.33	26.45	26.75
4867	NYSE	VALE	Mon, Sep 19, 2011	26.38	26.82	25.98	26.71
4866	NYSE	VALE	Fri, Sep 16, 2011	27.40	27.49	27.06	27.14
4865	NYSE	VALE	Thu, Sep 15, 2011	27.49	27.60	27.02	27.29
4864	NYSE	VALE	Wed, Sep 14, 2011	26.74	27.11	26.01	26.80
4863	NYSE	VALE	Tue, Sep 13, 2011	26.71	26.98	26.36	26.77
4862	NYSE	VALE	Mon, Sep 12, 2011	26.20	26.75	25.77	26.65
4861	NYSE	VALE	Fri, Sep 9, 2011	27.02	27.04	26.52	26.68
4860	NYSE	VALE	Thu, Sep 8, 2011	27.50	28.00	27.45	27.65
4859	NYSE	VALE	Wed, Sep 7, 2011	27.74	28.21	27.27	28.02
4858	NYSE	VALE	Tue, Sep 6, 2011	25.99	27.11	25.94	27.08
4857	NYSE	VALE	Fri, Sep 2, 2011	27.41	27.52	26.86	27.26
4856	NYSE	VALE	Thu, Sep 1, 2011	28.21	28.41	27.97	28.19
4855	NYSE	VALE	Wed, Aug 31, 2011	28.09	28.40	27.82	28.24
4854	NYSE	VALE	Tue, Aug 30, 2011	27.45	28.02	27.35	27.83
4853	NYSE	VALE	Mon, Aug 29, 2011	27.36	27.66	27.20	27.59
4852	NYSE	VALE	Fri, Aug 26, 2011	26.09	27.00	25.65	26.93
4851	NYSE	VALE	Thu, Aug 25, 2011	26.51	26.64	25.87	26.23
4850	NYSE	VALE	Wed, Aug 24, 2011	26.38	26.73	26.04	26.58
4849	NYSE	VALE	Tue, Aug 23, 2011	25.84	26.50	25.54	26.49
4848	NYSE	VALE	Mon, Aug 22, 2011	26.35	26.35	25.53	25.59
4847	NYSE	VALE	Fri, Aug 19, 2011	25.68	26.53	25.59	25.63
4846	NYSE	VALE	Thu, Aug 18, 2011	26.15	26.23	25.49	26.05
4845	NYSE	VALE	Wed, Aug 17, 2011	27.30	27.78	27.21	27.76
4844	NYSE	VALE	Tue, Aug 16, 2011	26.98	27.43	26.72	27.05
4843	NYSE	VALE	Mon, Aug 15, 2011	27.05	27.49	27.00	27.22
4842	NYSE	VALE	Fri, Aug 12, 2011	26.65	26.96	26.28	26.55
4841	NYSE	VALE	Thu, Aug 11, 2011	26.37	27.27	24.08	26.96
4840	NYSE	VALE	Wed, Aug 10, 2011	25.92	26.58	25.52	25.66
4839	NYSE	VALE	Tue, Aug 9, 2011	26.35	26.54	24.87	26.51
4838	NYSE	VALE	Mon, Aug 8, 2011	26.16	26.64	24.78	24.98
4837	NYSE	VALE	Fri, Aug 5, 2011	29.22	29.44	26.87	27.98
4836	NYSE	VALE	Thu, Aug 4, 2011	29.76	29.81	28.59	28.79
4835	NYSE	VALE	Wed, Aug 3, 2011	31.31	31.47	29.89	30.95
4834	NYSE	VALE	Tue, Aug 2, 2011	32.23	32.46	31.54	31.54
4833	NYSE	VALE	Mon, Aug 1, 2011	32.93	32.97	32.11	32.50
4832	NYSE	VALE	Fri, Jul 29, 2011	32.69	32.70	32.04	32.44
4831	NYSE	VALE	Thu, Jul 28, 2011	32.77	33.10	32.63	32.89
4830	NYSE	VALE	Wed, Jul 27, 2011	33.13	33.19	32.65	32.84
4829	NYSE	VALE	Tue, Jul 26, 2011	33.68	33.74	33.33	33.55
4828	NYSE	VALE	Mon, Jul 25, 2011	33.31	33.69	33.15	33.52
4827	NYSE	VALE	Fri, Jul 22, 2011	33.39	33.47	33.02	33.38
4826	NYSE	VALE	Thu, Jul 21, 2011	33.07	33.54	32.84	33.33
4825	NYSE	VALE	Wed, Jul 20, 2011	32.81	33.03	32.55	32.98
4824	NYSE	VALE	Tue, Jul 19, 2011	32.68	32.89	32.45	32.85
4823	NYSE	VALE	Mon, Jul 18, 2011	32.09	32.49	32.02	32.33
4822	NYSE	VALE	Fri, Jul 15, 2011	32.45	32.48	32.11	32.44
4821	NYSE	VALE	Thu, Jul 14, 2011	32.93	32.98	32.09	32.21
4820	NYSE	VALE	Wed, Jul 13, 2011	32.76	33.22	32.53	32.88
4819	NYSE	VALE	Tue, Jul 12, 2011	32.15	32.86	32.12	32.48
4818	NYSE	VALE	Mon, Jul 11, 2011	32.52	32.55	32.19	32.37
4817	NYSE	VALE	Fri, Jul 8, 2011	32.97	33.17	32.78	33.13
4816	NYSE	VALE	Thu, Jul 7, 2011	33.30	33.59	33.21	33.35
4815	NYSE	VALE	Wed, Jul 6, 2011	32.88	33.05	32.62	32.88
4814	NYSE	VALE	Tue, Jul 5, 2011	33.33	33.45	33.01	33.14
4813	NYSE	VALE	Fri, Jul 1, 2011	32.51	33.53	32.26	33.43
4812	NYSE	VALE	Thu, Jun 30, 2011	31.79	32.03	31.65	31.95
4811	NYSE	VALE	Wed, Jun 29, 2011	31.41	31.70	31.22	31.57
4810	NYSE	VALE	Tue, Jun 28, 2011	30.85	31.37	30.78	31.33
4809	NYSE	VALE	Mon, Jun 27, 2011	30.55	30.83	30.37	30.68
4808	NYSE	VALE	Fri, Jun 24, 2011	30.98	31.03	30.59	30.66
4807	NYSE	VALE	Thu, Jun 23, 2011	30.19	30.77	30.03	30.74
4806	NYSE	VALE	Wed, Jun 22, 2011	30.57	31.17	30.52	30.74
4805	NYSE	VALE	Tue, Jun 21, 2011	30.58	30.94	30.43	30.66
4804	NYSE	VALE	Mon, Jun 20, 2011	29.78	30.40	29.73	30.19
4803	NYSE	VALE	Fri, Jun 17, 2011	30.01	30.07	29.54	29.86
4802	NYSE	VALE	Thu, Jun 16, 2011	29.90	30.22	29.42	29.83
4801	NYSE	VALE	Wed, Jun 15, 2011	30.09	30.35	29.91	30.24
4800	NYSE	VALE	Tue, Jun 14, 2011	30.71	30.84	30.45	30.76
4799	NYSE	VALE	Mon, Jun 13, 2011	30.92	31.02	30.41	30.45
4798	NYSE	VALE	Fri, Jun 10, 2011	31.25	31.33	30.69	30.92
4797	NYSE	VALE	Thu, Jun 9, 2011	31.02	31.57	31.00	31.40
4796	NYSE	VALE	Wed, Jun 8, 2011	31.15	31.30	30.90	31.17
4795	NYSE	VALE	Tue, Jun 7, 2011	31.56	31.70	31.16	31.19
4794	NYSE	VALE	Mon, Jun 6, 2011	31.61	31.68	31.15	31.26
4793	NYSE	VALE	Fri, Jun 3, 2011	31.42	31.95	31.38	31.70
4792	NYSE	VALE	Thu, Jun 2, 2011	31.63	32.04	31.41	31.89
4791	NYSE	VALE	Wed, Jun 1, 2011	31.88	32.19	31.44	31.59
4790	NYSE	VALE	Tue, May 31, 2011	32.30	32.42	31.76	32.26
4789	NYSE	VALE	Fri, May 27, 2011	31.66	32.13	31.42	31.88
4788	NYSE	VALE	Thu, May 26, 2011	30.61	31.40	30.55	31.28
4787	NYSE	VALE	Wed, May 25, 2011	30.44	30.85	30.42	30.61
4786	NYSE	VALE	Tue, May 24, 2011	30.72	30.83	30.45	30.72
4785	NYSE	VALE	Mon, May 23, 2011	29.61	30.25	29.51	30.21
4784	NYSE	VALE	Fri, May 20, 2011	30.63	30.72	30.09	30.41
4783	NYSE	VALE	Thu, May 19, 2011	30.60	30.72	30.28	30.45
4782	NYSE	VALE	Wed, May 18, 2011	30.19	30.53	29.99	30.32
4781	NYSE	VALE	Tue, May 17, 2011	29.35	30.07	29.19	29.86
4780	NYSE	VALE	Mon, May 16, 2011	29.51	30.27	29.38	29.40
4779	NYSE	VALE	Fri, May 13, 2011	30.04	30.19	29.28	29.69
4778	NYSE	VALE	Thu, May 12, 2011	29.95	30.64	29.43	30.31
4777	NYSE	VALE	Wed, May 11, 2011	30.91	30.96	30.11	30.34
4776	NYSE	VALE	Tue, May 10, 2011	31.52	31.56	31.16	31.47
4775	NYSE	VALE	Mon, May 9, 2011	31.03	31.43	30.77	31.32
4774	NYSE	VALE	Fri, May 6, 2011	31.43	31.70	30.84	31.02
4773	NYSE	VALE	Thu, May 5, 2011	30.80	31.28	30.51	30.91
4772	NYSE	VALE	Wed, May 4, 2011	31.83	31.97	30.82	30.90
4771	NYSE	VALE	Tue, May 3, 2011	32.30	32.45	31.87	32.00
4770	NYSE	VALE	Mon, May 2, 2011	33.31	33.45	32.73	32.86
4769	NYSE	VALE	Fri, Apr 29, 2011	33.01	33.65	33.01	33.40
4768	NYSE	VALE	Thu, Apr 28, 2011	32.98	33.21	32.70	33.09
4767	NYSE	VALE	Wed, Apr 27, 2011	33.85	33.88	32.96	33.45
4766	NYSE	VALE	Tue, Apr 26, 2011	33.66	34.74	33.49	33.78
4765	NYSE	VALE	Mon, Apr 25, 2011	33.35	33.66	33.16	33.57
4764	NYSE	VALE	Thu, Apr 21, 2011	33.43	33.73	33.40	33.54
4763	NYSE	VALE	Wed, Apr 20, 2011	33.23	33.46	33.04	33.22
4762	NYSE	VALE	Tue, Apr 19, 2011	32.27	32.74	32.15	32.64
4761	NYSE	VALE	Mon, Apr 18, 2011	32.07	32.15	31.53	32.05
4760	NYSE	VALE	Fri, Apr 15, 2011	32.79	32.85	32.42	32.78
4759	NYSE	VALE	Thu, Apr 14, 2011	32.17	32.75	31.97	32.65
4758	NYSE	VALE	Wed, Apr 13, 2011	33.29	33.29	32.38	32.39
4757	NYSE	VALE	Tue, Apr 12, 2011	33.51	33.54	32.74	32.97
4756	NYSE	VALE	Mon, Apr 11, 2011	33.99	34.28	33.64	33.96
4755	NYSE	VALE	Fri, Apr 8, 2011	34.18	34.22	33.68	33.93
4754	NYSE	VALE	Thu, Apr 7, 2011	33.78	33.86	33.39	33.67
4753	NYSE	VALE	Wed, Apr 6, 2011	34.58	34.60	33.49	33.60
4752	NYSE	VALE	Tue, Apr 5, 2011	34.07	34.55	33.78	34.27
4751	NYSE	VALE	Mon, Apr 4, 2011	33.48	34.00	33.05	33.88
4750	NYSE	VALE	Fri, Apr 1, 2011	33.71	33.74	33.00	33.44
4749	NYSE	VALE	Thu, Mar 31, 2011	32.99	33.47	32.71	33.35
4748	NYSE	VALE	Wed, Mar 30, 2011	33.22	33.27	32.77	32.92
4747	NYSE	VALE	Tue, Mar 29, 2011	32.37	33.17	32.29	32.97
4746	NYSE	VALE	Mon, Mar 28, 2011	32.11	32.59	31.96	32.21
4745	NYSE	VALE	Fri, Mar 25, 2011	32.24	32.74	31.93	32.34
4744	NYSE	VALE	Thu, Mar 24, 2011	32.82	32.94	32.12	32.36
4743	NYSE	VALE	Wed, Mar 23, 2011	32.39	32.91	32.22	32.70
4742	NYSE	VALE	Tue, Mar 22, 2011	32.14	32.32	31.74	32.25
4741	NYSE	VALE	Mon, Mar 21, 2011	32.83	32.85	32.26	32.42
4740	NYSE	VALE	Fri, Mar 18, 2011	32.17	32.39	31.98	32.14
4739	NYSE	VALE	Thu, Mar 17, 2011	31.44	31.82	31.32	31.51
4738	NYSE	VALE	Wed, Mar 16, 2011	31.99	32.03	30.68	31.04
4737	NYSE	VALE	Tue, Mar 15, 2011	30.94	31.93	30.79	31.91
4736	NYSE	VALE	Mon, Mar 14, 2011	32.03	32.45	31.74	32.44
4735	NYSE	VALE	Fri, Mar 11, 2011	31.52	32.42	31.49	32.17
4734	NYSE	VALE	Thu, Mar 10, 2011	32.17	32.40	31.68	31.91
4733	NYSE	VALE	Wed, Mar 9, 2011	33.24	33.44	32.68	32.88
4732	NYSE	VALE	Tue, Mar 8, 2011	33.22	33.70	32.55	33.29
4731	NYSE	VALE	Mon, Mar 7, 2011	34.43	34.53	32.97	33.23
4730	NYSE	VALE	Fri, Mar 4, 2011	34.67	34.83	34.04	34.50
4729	NYSE	VALE	Thu, Mar 3, 2011	34.75	34.89	34.53	34.87
4728	NYSE	VALE	Wed, Mar 2, 2011	33.65	34.50	33.57	34.32
4727	NYSE	VALE	Tue, Mar 1, 2011	34.39	34.44	33.68	33.76
4726	NYSE	VALE	Mon, Feb 28, 2011	34.33	34.51	33.70	34.23
4725	NYSE	VALE	Fri, Feb 25, 2011	34.67	34.95	34.05	34.27
4724	NYSE	VALE	Thu, Feb 24, 2011	34.30	34.30	33.56	34.21
4723	NYSE	VALE	Wed, Feb 23, 2011	33.43	34.12	33.10	33.94
4722	NYSE	VALE	Tue, Feb 22, 2011	33.92	34.57	33.36	33.44
4721	NYSE	VALE	Fri, Feb 18, 2011	35.28	35.37	34.89	35.03
4720	NYSE	VALE	Thu, Feb 17, 2011	35.18	35.60	35.04	35.57
4719	NYSE	VALE	Wed, Feb 16, 2011	35.17	35.40	34.81	35.31
4718	NYSE	VALE	Tue, Feb 15, 2011	34.89	35.31	34.82	35.14
4717	NYSE	VALE	Mon, Feb 14, 2011	34.53	35.29	34.52	35.13
4716	NYSE	VALE	Fri, Feb 11, 2011	33.88	34.54	33.63	34.37
4715	NYSE	VALE	Thu, Feb 10, 2011	33.35	34.04	33.19	33.82
4714	NYSE	VALE	Wed, Feb 9, 2011	34.13	34.23	33.27	33.50
4713	NYSE	VALE	Tue, Feb 8, 2011	34.44	34.52	33.93	34.39
4712	NYSE	VALE	Mon, Feb 7, 2011	34.16	34.64	34.05	34.34
4711	NYSE	VALE	Fri, Feb 4, 2011	34.67	34.72	33.71	34.40
4710	NYSE	VALE	Thu, Feb 3, 2011	35.16	35.19	34.46	34.70
4709	NYSE	VALE	Wed, Feb 2, 2011	35.68	35.87	34.77	34.89
4708	NYSE	VALE	Tue, Feb 1, 2011	35.28	35.89	35.14	35.62
4707	NYSE	VALE	Mon, Jan 31, 2011	34.48	34.90	34.40	34.83
4706	NYSE	VALE	Fri, Jan 28, 2011	35.26	35.35	33.86	34.20
4705	NYSE	VALE	Thu, Jan 27, 2011	36.19	36.29	35.42	35.50
4704	NYSE	VALE	Wed, Jan 26, 2011	35.96	36.37	35.73	36.19
4703	NYSE	VALE	Tue, Jan 25, 2011	35.63	35.81	35.07	35.50
4702	NYSE	VALE	Mon, Jan 24, 2011	35.68	36.32	35.62	36.04
4701	NYSE	VALE	Fri, Jan 21, 2011	36.18	36.24	35.42	35.48
4700	NYSE	VALE	Thu, Jan 20, 2011	35.95	36.04	35.09	35.67
4699	NYSE	VALE	Wed, Jan 19, 2011	37.06	37.09	36.08	36.38
4698	NYSE	VALE	Tue, Jan 18, 2011	37.06	37.25	36.48	37.08
4697	NYSE	VALE	Fri, Jan 14, 2011	35.88	36.23	35.70	36.15
4696	NYSE	VALE	Thu, Jan 13, 2011	36.76	37.05	35.97	35.99
4695	NYSE	VALE	Wed, Jan 12, 2011	35.86	36.61	35.73	36.61
4694	NYSE	VALE	Tue, Jan 11, 2011	35.41	35.43	35.07	35.33
4693	NYSE	VALE	Mon, Jan 10, 2011	34.93	35.03	34.49	34.74
4692	NYSE	VALE	Fri, Jan 7, 2011	35.23	35.35	34.53	34.98
4691	NYSE	VALE	Thu, Jan 6, 2011	35.85	35.94	35.11	35.13
4690	NYSE	VALE	Wed, Jan 5, 2011	35.47	36.04	35.41	35.91
4689	NYSE	VALE	Tue, Jan 4, 2011	35.43	35.83	35.09	35.82
4688	NYSE	VALE	Mon, Jan 3, 2011	34.92	35.46	34.90	35.13
4687	NYSE	VALE	Fri, Dec 31, 2010	34.25	34.76	34.15	34.57
4686	NYSE	VALE	Thu, Dec 30, 2010	33.90	34.31	33.82	34.26
4685	NYSE	VALE	Wed, Dec 29, 2010	33.07	33.83	33.04	33.77
4684	NYSE	VALE	Tue, Dec 28, 2010	33.21	33.57	32.85	33.17
4683	NYSE	VALE	Mon, Dec 27, 2010	33.84	33.85	33.41	33.57
4682	NYSE	VALE	Thu, Dec 23, 2010	34.04	34.41	34.04	34.40
4681	NYSE	VALE	Wed, Dec 22, 2010	34.19	34.57	33.83	34.55
4680	NYSE	VALE	Tue, Dec 21, 2010	34.19	34.52	34.13	34.20
4679	NYSE	VALE	Mon, Dec 20, 2010	34.03	34.13	33.64	33.66
4678	NYSE	VALE	Fri, Dec 17, 2010	33.75	33.99	33.67	33.93
4677	NYSE	VALE	Thu, Dec 16, 2010	33.99	34.28	33.82	34.09
4676	NYSE	VALE	Wed, Dec 15, 2010	34.31	34.43	33.85	34.12
4675	NYSE	VALE	Tue, Dec 14, 2010	34.82	35.00	34.35	34.53
4674	NYSE	VALE	Mon, Dec 13, 2010	34.25	34.92	34.20	34.65
4673	NYSE	VALE	Fri, Dec 10, 2010	33.51	33.91	33.30	33.91
4672	NYSE	VALE	Thu, Dec 9, 2010	33.78	33.79	33.06	33.41
4671	NYSE	VALE	Wed, Dec 8, 2010	33.95	34.09	33.31	33.59
4670	NYSE	VALE	Tue, Dec 7, 2010	34.92	35.00	33.87	33.93
4669	NYSE	VALE	Mon, Dec 6, 2010	34.18	34.47	34.14	34.26
4668	NYSE	VALE	Fri, Dec 3, 2010	33.43	34.34	33.38	34.32
4667	NYSE	VALE	Thu, Dec 2, 2010	32.94	33.67	32.86	33.57
4666	NYSE	VALE	Wed, Dec 1, 2010	32.44	33.00	32.36	32.84
4665	NYSE	VALE	Tue, Nov 30, 2010	31.68	32.25	31.45	31.68
4664	NYSE	VALE	Mon, Nov 29, 2010	31.69	32.30	31.23	32.26
4663	NYSE	VALE	Fri, Nov 26, 2010	32.00	32.17	31.78	31.80
4662	NYSE	VALE	Wed, Nov 24, 2010	32.09	32.66	32.08	32.57
4661	NYSE	VALE	Tue, Nov 23, 2010	31.93	32.00	31.36	31.70
4660	NYSE	VALE	Mon, Nov 22, 2010	32.56	32.86	32.17	32.68
4659	NYSE	VALE	Fri, Nov 19, 2010	32.28	32.89	32.17	32.59
4658	NYSE	VALE	Thu, Nov 18, 2010	32.23	32.78	32.04	32.58
4657	NYSE	VALE	Wed, Nov 17, 2010	31.62	31.95	31.32	31.47
4656	NYSE	VALE	Tue, Nov 16, 2010	31.96	32.02	31.09	31.51
4655	NYSE	VALE	Mon, Nov 15, 2010	32.93	32.97	32.33	32.38
4654	NYSE	VALE	Fri, Nov 12, 2010	32.83	33.22	32.14	32.37
4653	NYSE	VALE	Thu, Nov 11, 2010	32.96	33.46	32.91	33.38
4652	NYSE	VALE	Wed, Nov 10, 2010	33.34	33.57	32.49	33.27
4651	NYSE	VALE	Tue, Nov 9, 2010	34.07	34.37	33.05	33.31
4650	NYSE	VALE	Mon, Nov 8, 2010	33.57	33.91	33.41	33.82
4649	NYSE	VALE	Fri, Nov 5, 2010	33.59	34.05	33.46	33.82
4648	NYSE	VALE	Thu, Nov 4, 2010	33.00	33.90	32.99	33.80
4647	NYSE	VALE	Wed, Nov 3, 2010	32.86	32.92	31.99	32.46
4646	NYSE	VALE	Tue, Nov 2, 2010	32.86	33.35	32.63	33.02
4645	NYSE	VALE	Mon, Nov 1, 2010	32.06	32.68	32.05	32.42
4644	NYSE	VALE	Fri, Oct 29, 2010	31.84	32.26	31.72	32.14
4643	NYSE	VALE	Thu, Oct 28, 2010	32.43	32.67	31.80	31.80
4642	NYSE	VALE	Wed, Oct 27, 2010	32.58	32.58	31.68	32.03
4641	NYSE	VALE	Tue, Oct 26, 2010	32.12	32.93	31.88	32.84
4640	NYSE	VALE	Mon, Oct 25, 2010	32.44	32.79	32.35	32.44
4639	NYSE	VALE	Fri, Oct 22, 2010	32.28	32.42	31.61	32.07
4638	NYSE	VALE	Thu, Oct 21, 2010	32.93	33.10	31.69	32.10
4637	NYSE	VALE	Wed, Oct 20, 2010	32.03	33.14	32.01	32.89
4636	NYSE	VALE	Tue, Oct 19, 2010	32.27	32.27	31.53	31.74
4635	NYSE	VALE	Mon, Oct 18, 2010	32.23	33.06	32.05	32.90
4634	NYSE	VALE	Fri, Oct 15, 2010	32.51	32.68	31.93	32.34
4633	NYSE	VALE	Thu, Oct 14, 2010	32.85	33.25	32.59	32.76
4632	NYSE	VALE	Wed, Oct 13, 2010	32.71	32.90	32.59	32.80
4631	NYSE	VALE	Tue, Oct 12, 2010	32.31	32.31	31.62	32.04
4630	NYSE	VALE	Mon, Oct 11, 2010	32.40	32.74	32.30	32.49
4629	NYSE	VALE	Fri, Oct 8, 2010	32.12	32.60	31.97	32.18
4628	NYSE	VALE	Thu, Oct 7, 2010	32.66	32.73	31.89	32.19
4627	NYSE	VALE	Wed, Oct 6, 2010	32.36	32.84	32.33	32.56
4626	NYSE	VALE	Tue, Oct 5, 2010	31.77	32.50	31.65	32.33
4625	NYSE	VALE	Mon, Oct 4, 2010	31.47	31.70	31.31	31.68
4624	NYSE	VALE	Fri, Oct 1, 2010	31.60	31.94	31.35	31.70
4623	NYSE	VALE	Thu, Sep 30, 2010	31.23	31.31	30.80	31.27
4622	NYSE	VALE	Wed, Sep 29, 2010	30.77	31.10	30.68	30.78
4621	NYSE	VALE	Tue, Sep 28, 2010	30.61	31.03	30.22	30.86
4620	NYSE	VALE	Mon, Sep 27, 2010	30.14	30.86	29.97	30.47
4619	NYSE	VALE	Fri, Sep 24, 2010	29.77	30.10	29.65	30.04
4618	NYSE	VALE	Thu, Sep 23, 2010	28.84	29.49	28.68	28.99
4617	NYSE	VALE	Wed, Sep 22, 2010	28.80	29.46	28.73	28.90
4616	NYSE	VALE	Tue, Sep 21, 2010	27.96	28.65	27.82	28.51
4615	NYSE	VALE	Mon, Sep 20, 2010	27.91	28.11	27.63	28.07
4614	NYSE	VALE	Fri, Sep 17, 2010	28.05	28.13	27.75	27.85
4613	NYSE	VALE	Thu, Sep 16, 2010	27.99	28.13	27.84	28.07
4612	NYSE	VALE	Wed, Sep 15, 2010	28.01	28.08	27.72	28.08
4611	NYSE	VALE	Tue, Sep 14, 2010	28.18	28.71	28.03	28.17
4610	NYSE	VALE	Mon, Sep 13, 2010	27.94	28.42	27.78	28.36
4609	NYSE	VALE	Fri, Sep 10, 2010	27.68	27.72	27.23	27.43
4608	NYSE	VALE	Thu, Sep 9, 2010	27.96	27.97	27.53	27.61
4607	NYSE	VALE	Wed, Sep 8, 2010	27.67	27.88	27.37	27.43
4606	NYSE	VALE	Tue, Sep 7, 2010	27.91	28.15	27.06	27.56
4605	NYSE	VALE	Fri, Sep 3, 2010	28.85	28.91	28.08	28.16
4604	NYSE	VALE	Thu, Sep 2, 2010	28.20	28.43	27.97	28.41
4603	NYSE	VALE	Wed, Sep 1, 2010	27.47	28.43	27.44	28.37
4602	NYSE	VALE	Tue, Aug 31, 2010	26.53	26.97	26.41	26.75
4601	NYSE	VALE	Mon, Aug 30, 2010	26.91	27.05	26.37	26.41
4600	NYSE	VALE	Fri, Aug 27, 2010	26.44	27.18	26.25	27.16
4599	NYSE	VALE	Thu, Aug 26, 2010	26.71	26.97	26.06	26.15
4598	NYSE	VALE	Wed, Aug 25, 2010	26.44	26.50	25.95	26.42
4597	NYSE	VALE	Tue, Aug 24, 2010	26.63	26.98	26.52	26.67
4596	NYSE	VALE	Mon, Aug 23, 2010	28.29	28.30	27.09	27.19
4595	NYSE	VALE	Fri, Aug 20, 2010	28.54	28.54	27.93	28.16
4594	NYSE	VALE	Thu, Aug 19, 2010	28.97	29.20	28.46	28.62
4593	NYSE	VALE	Wed, Aug 18, 2010	28.83	29.01	28.50	28.87
4592	NYSE	VALE	Tue, Aug 17, 2010	28.64	28.85	28.31	28.66
4591	NYSE	VALE	Mon, Aug 16, 2010	27.98	28.51	27.78	28.40
4590	NYSE	VALE	Fri, Aug 13, 2010	27.91	28.17	27.74	27.75
4589	NYSE	VALE	Thu, Aug 12, 2010	27.07	27.82	27.04	27.71
4588	NYSE	VALE	Wed, Aug 11, 2010	27.98	28.00	27.48	27.52
4587	NYSE	VALE	Tue, Aug 10, 2010	28.65	28.80	28.25	28.68
4586	NYSE	VALE	Mon, Aug 9, 2010	29.23	29.41	29.03	29.15
4585	NYSE	VALE	Fri, Aug 6, 2010	28.95	29.28	28.73	29.00
4584	NYSE	VALE	Thu, Aug 5, 2010	28.91	29.18	28.76	29.15
4583	NYSE	VALE	Wed, Aug 4, 2010	29.11	29.14	28.52	29.05
4582	NYSE	VALE	Tue, Aug 3, 2010	28.90	29.26	28.67	29.07
4581	NYSE	VALE	Mon, Aug 2, 2010	28.50	29.18	28.26	29.07
4580	NYSE	VALE	Fri, Jul 30, 2010	27.47	28.22	27.31	27.80
4579	NYSE	VALE	Thu, Jul 29, 2010	28.08	28.31	27.55	27.56
4578	NYSE	VALE	Wed, Jul 28, 2010	27.40	27.96	27.37	27.78
4577	NYSE	VALE	Tue, Jul 27, 2010	27.87	27.96	27.12	27.44
4576	NYSE	VALE	Mon, Jul 26, 2010	27.77	27.80	27.34	27.59
4575	NYSE	VALE	Fri, Jul 23, 2010	27.21	27.80	27.11	27.72
4574	NYSE	VALE	Thu, Jul 22, 2010	27.07	27.73	27.02	27.39
4573	NYSE	VALE	Wed, Jul 21, 2010	27.13	27.35	26.29	26.49
4572	NYSE	VALE	Tue, Jul 20, 2010	24.97	26.50	24.91	26.44
4571	NYSE	VALE	Mon, Jul 19, 2010	24.62	24.84	24.43	24.77
4570	NYSE	VALE	Fri, Jul 16, 2010	24.69	24.91	24.31	24.34
4569	NYSE	VALE	Thu, Jul 15, 2010	25.23	25.24	24.66	24.99
4568	NYSE	VALE	Wed, Jul 14, 2010	25.13	25.47	24.95	25.32
4567	NYSE	VALE	Tue, Jul 13, 2010	25.55	25.73	25.22	25.45
4566	NYSE	VALE	Mon, Jul 12, 2010	25.72	25.85	24.99	25.22
4565	NYSE	VALE	Fri, Jul 9, 2010	25.52	26.42	25.49	26.31
4564	NYSE	VALE	Thu, Jul 8, 2010	25.77	26.36	25.11	25.72
4563	NYSE	VALE	Wed, Jul 7, 2010	24.55	25.50	24.53	25.49
4562	NYSE	VALE	Tue, Jul 6, 2010	25.25	25.40	24.29	24.63
4561	NYSE	VALE	Fri, Jul 2, 2010	25.03	25.11	24.33	24.79
4560	NYSE	VALE	Thu, Jul 1, 2010	24.42	24.75	23.86	24.64
4559	NYSE	VALE	Wed, Jun 30, 2010	24.92	25.28	24.25	24.35
4558	NYSE	VALE	Tue, Jun 29, 2010	25.59	25.59	24.73	24.91
4557	NYSE	VALE	Mon, Jun 28, 2010	27.33	27.47	26.61	26.63
4556	NYSE	VALE	Fri, Jun 25, 2010	27.07	27.41	26.62	27.35
4555	NYSE	VALE	Thu, Jun 24, 2010	27.22	27.29	26.63	26.78
4554	NYSE	VALE	Wed, Jun 23, 2010	27.21	27.46	26.76	27.38
4553	NYSE	VALE	Tue, Jun 22, 2010	27.81	28.07	27.19	27.21
4552	NYSE	VALE	Mon, Jun 21, 2010	27.95	28.25	27.57	27.73
4551	NYSE	VALE	Fri, Jun 18, 2010	26.88	27.21	26.57	26.88
4550	NYSE	VALE	Thu, Jun 17, 2010	27.45	27.53	26.55	26.90
4549	NYSE	VALE	Wed, Jun 16, 2010	27.72	28.05	27.16	27.34
4548	NYSE	VALE	Tue, Jun 15, 2010	27.32	27.92	27.10	27.78
4547	NYSE	VALE	Mon, Jun 14, 2010	27.67	27.91	26.84	26.94
4546	NYSE	VALE	Fri, Jun 11, 2010	26.30	27.09	26.30	27.03
4545	NYSE	VALE	Thu, Jun 10, 2010	26.39	26.83	26.34	26.64
4544	NYSE	VALE	Wed, Jun 9, 2010	25.96	26.55	25.60	25.64
4543	NYSE	VALE	Tue, Jun 8, 2010	25.01	25.49	24.67	25.41
4542	NYSE	VALE	Mon, Jun 7, 2010	25.64	25.70	24.70	24.74
4541	NYSE	VALE	Fri, Jun 4, 2010	26.58	26.77	25.36	25.54
4540	NYSE	VALE	Thu, Jun 3, 2010	27.92	28.40	26.33	26.97
4539	NYSE	VALE	Wed, Jun 2, 2010	27.04	27.88	26.97	27.79
4538	NYSE	VALE	Tue, Jun 1, 2010	27.19	27.62	26.80	26.84
4537	NYSE	VALE	Fri, May 28, 2010	27.61	27.80	26.84	27.19
4536	NYSE	VALE	Thu, May 27, 2010	26.77	27.66	26.44	27.55
4535	NYSE	VALE	Wed, May 26, 2010	26.24	27.15	25.34	25.59
4534	NYSE	VALE	Tue, May 25, 2010	23.86	25.57	23.66	25.47
4533	NYSE	VALE	Mon, May 24, 2010	25.85	26.08	25.17	25.17
4532	NYSE	VALE	Fri, May 21, 2010	23.62	25.77	23.58	25.70
4531	NYSE	VALE	Thu, May 20, 2010	24.00	24.67	23.58	23.98
4530	NYSE	VALE	Wed, May 19, 2010	25.19	25.78	24.58	25.37
4529	NYSE	VALE	Tue, May 18, 2010	27.65	27.72	25.91	26.05
4528	NYSE	VALE	Mon, May 17, 2010	27.30	27.62	26.25	26.99
4527	NYSE	VALE	Fri, May 14, 2010	28.01	28.15	27.06	27.65
4526	NYSE	VALE	Thu, May 13, 2010	28.87	29.20	28.50	28.59
4525	NYSE	VALE	Wed, May 12, 2010	29.41	29.48	28.87	28.96
4524	NYSE	VALE	Tue, May 11, 2010	28.85	29.63	28.77	28.94
4523	NYSE	VALE	Mon, May 10, 2010	29.54	29.78	29.01	29.58
4522	NYSE	VALE	Fri, May 7, 2010	27.50	27.97	26.31	27.19
4521	NYSE	VALE	Thu, May 6, 2010	28.22	28.85	25.33	27.41
4520	NYSE	VALE	Wed, May 5, 2010	27.71	28.93	27.27	28.40
4519	NYSE	VALE	Tue, May 4, 2010	29.47	29.50	28.23	28.48
4518	NYSE	VALE	Mon, May 3, 2010	30.81	31.10	29.88	30.10
4517	NYSE	VALE	Fri, Apr 30, 2010	31.26	31.33	30.50	30.62
4516	NYSE	VALE	Thu, Apr 29, 2010	31.00	31.59	30.91	31.42
4515	NYSE	VALE	Wed, Apr 28, 2010	30.85	30.91	29.67	30.39
4514	NYSE	VALE	Tue, Apr 27, 2010	31.80	31.92	30.31	30.46
4513	NYSE	VALE	Mon, Apr 26, 2010	32.72	32.92	32.30	32.32
4512	NYSE	VALE	Fri, Apr 23, 2010	32.34	32.52	31.90	32.30
4511	NYSE	VALE	Thu, Apr 22, 2010	31.71	32.40	31.27	32.37
4510	NYSE	VALE	Wed, Apr 21, 2010	32.32	32.50	31.57	31.93
4509	NYSE	VALE	Tue, Apr 20, 2010	33.20	33.39	32.46	32.50
4508	NYSE	VALE	Mon, Apr 19, 2010	33.11	33.38	32.44	32.98
4507	NYSE	VALE	Fri, Apr 16, 2010	34.05	34.26	33.11	33.46
4506	NYSE	VALE	Thu, Apr 15, 2010	34.17	34.71	33.99	34.00
4505	NYSE	VALE	Wed, Apr 14, 2010	34.56	34.66	34.29	34.55
4504	NYSE	VALE	Tue, Apr 13, 2010	33.70	34.29	33.53	33.98
4503	NYSE	VALE	Mon, Apr 12, 2010	33.97	34.36	33.67	33.86
4502	NYSE	VALE	Fri, Apr 9, 2010	33.79	33.99	33.48	33.95
4501	NYSE	VALE	Thu, Apr 8, 2010	32.72	33.72	32.64	33.67
4500	NYSE	VALE	Wed, Apr 7, 2010	32.95	33.41	32.75	33.09
4499	NYSE	VALE	Tue, Apr 6, 2010	32.65	33.24	32.60	32.99
4498	NYSE	VALE	Mon, Apr 5, 2010	33.20	33.32	32.80	32.91
4497	NYSE	VALE	Thu, Apr 1, 2010	32.79	32.97	32.59	32.96
4496	NYSE	VALE	Wed, Mar 31, 2010	32.23	32.56	31.86	32.19
4495	NYSE	VALE	Tue, Mar 30, 2010	32.50	32.66	32.00	32.29
4494	NYSE	VALE	Mon, Mar 29, 2010	31.51	32.00	31.26	32.00
4493	NYSE	VALE	Fri, Mar 26, 2010	30.87	31.25	30.63	30.79
4492	NYSE	VALE	Thu, Mar 25, 2010	31.72	31.90	30.70	30.79
4491	NYSE	VALE	Wed, Mar 24, 2010	31.13	31.62	31.05	31.32
4490	NYSE	VALE	Tue, Mar 23, 2010	30.92	31.80	30.87	31.57
4489	NYSE	VALE	Mon, Mar 22, 2010	29.30	30.18	29.10	30.04
4488	NYSE	VALE	Fri, Mar 19, 2010	30.32	30.37	29.50	29.77
4487	NYSE	VALE	Thu, Mar 18, 2010	30.56	30.80	29.99	30.05
4486	NYSE	VALE	Wed, Mar 17, 2010	31.04	31.95	30.64	30.72
4485	NYSE	VALE	Tue, Mar 16, 2010	30.42	30.95	30.29	30.87
4484	NYSE	VALE	Mon, Mar 15, 2010	29.92	30.21	29.74	30.16
4483	NYSE	VALE	Fri, Mar 12, 2010	30.41	30.45	29.98	30.03
4482	NYSE	VALE	Thu, Mar 11, 2010	30.16	30.19	29.65	30.15
4481	NYSE	VALE	Wed, Mar 10, 2010	30.62	30.87	30.14	30.39
4480	NYSE	VALE	Tue, Mar 9, 2010	30.05	30.98	30.05	30.71
4479	NYSE	VALE	Mon, Mar 8, 2010	30.82	30.93	30.28	30.44
4478	NYSE	VALE	Fri, Mar 5, 2010	30.07	30.73	29.98	30.67
4477	NYSE	VALE	Thu, Mar 4, 2010	29.29	29.65	28.72	29.53
4476	NYSE	VALE	Wed, Mar 3, 2010	29.72	29.96	29.04	29.14
4475	NYSE	VALE	Tue, Mar 2, 2010	28.77	29.67	28.64	29.17
4474	NYSE	VALE	Mon, Mar 1, 2010	28.20	28.60	28.09	28.46
4473	NYSE	VALE	Fri, Feb 26, 2010	28.10	28.32	27.59	27.86
4472	NYSE	VALE	Thu, Feb 25, 2010	27.05	27.99	26.81	27.92
4471	NYSE	VALE	Wed, Feb 24, 2010	27.75	28.05	27.46	27.66
4470	NYSE	VALE	Tue, Feb 23, 2010	27.94	28.17	27.21	27.52
4469	NYSE	VALE	Mon, Feb 22, 2010	29.02	29.13	28.13	28.13
4468	NYSE	VALE	Fri, Feb 19, 2010	28.49	29.28	28.43	28.82
4467	NYSE	VALE	Thu, Feb 18, 2010	28.00	28.82	27.95	28.68
4466	NYSE	VALE	Wed, Feb 17, 2010	28.40	28.49	27.72	28.23
4465	NYSE	VALE	Tue, Feb 16, 2010	27.64	28.38	27.54	28.17
4464	NYSE	VALE	Fri, Feb 12, 2010	26.43	27.02	26.20	26.93
4463	NYSE	VALE	Thu, Feb 11, 2010	25.21	27.15	25.13	27.10
4462	NYSE	VALE	Wed, Feb 10, 2010	26.29	26.50	25.70	26.20
4461	NYSE	VALE	Tue, Feb 9, 2010	26.28	26.76	25.94	26.33
4460	NYSE	VALE	Mon, Feb 8, 2010	25.75	26.27	25.16	25.18
4459	NYSE	VALE	Fri, Feb 5, 2010	25.10	25.77	24.21	25.74
4458	NYSE	VALE	Thu, Feb 4, 2010	26.49	26.50	25.18	25.20
4457	NYSE	VALE	Wed, Feb 3, 2010	27.31	27.62	26.90	27.00
4456	NYSE	VALE	Tue, Feb 2, 2010	27.63	27.77	27.12	27.56
4455	NYSE	VALE	Mon, Feb 1, 2010	26.12	27.39	26.12	27.25
4454	NYSE	VALE	Fri, Jan 29, 2010	26.74	26.94	25.56	25.79
4453	NYSE	VALE	Thu, Jan 28, 2010	26.85	26.92	25.71	26.18
4452	NYSE	VALE	Wed, Jan 27, 2010	26.32	26.66	25.93	26.52
4451	NYSE	VALE	Tue, Jan 26, 2010	27.21	27.35	26.60	26.74
4450	NYSE	VALE	Mon, Jan 25, 2010	28.05	28.52	27.52	27.54
4449	NYSE	VALE	Fri, Jan 22, 2010	28.20	28.38	27.48	27.64
4448	NYSE	VALE	Thu, Jan 21, 2010	30.05	30.08	28.54	28.69
4447	NYSE	VALE	Wed, Jan 20, 2010	30.57	30.58	29.00	30.24
4446	NYSE	VALE	Tue, Jan 19, 2010	30.76	31.31	30.75	31.20
4445	NYSE	VALE	Fri, Jan 15, 2010	30.87	30.87	30.02	30.33
4444	NYSE	VALE	Thu, Jan 14, 2010	31.23	31.47	30.75	30.85
4443	NYSE	VALE	Wed, Jan 13, 2010	31.44	31.56	30.83	31.23
4442	NYSE	VALE	Tue, Jan 12, 2010	30.63	31.18	30.50	31.14
4441	NYSE	VALE	Mon, Jan 11, 2010	31.80	31.96	31.03	31.33
4440	NYSE	VALE	Fri, Jan 8, 2010	31.38	31.88	31.27	31.48
4439	NYSE	VALE	Thu, Jan 7, 2010	31.02	31.17	30.57	31.15
4438	NYSE	VALE	Wed, Jan 6, 2010	30.57	31.43	30.46	31.06
4437	NYSE	VALE	Tue, Jan 5, 2010	30.14	31.02	30.09	30.57
4436	NYSE	VALE	Mon, Jan 4, 2010	29.59	30.28	29.53	30.25
4435	NYSE	VALE	Thu, Dec 31, 2009	28.85	29.22	28.40	29.03
4434	NYSE	VALE	Wed, Dec 30, 2009	28.63	29.15	28.58	28.74
4433	NYSE	VALE	Tue, Dec 29, 2009	29.22	29.34	28.70	28.75
4432	NYSE	VALE	Mon, Dec 28, 2009	29.27	29.44	28.92	29.04
4431	NYSE	VALE	Thu, Dec 24, 2009	28.65	29.09	28.63	28.93
4430	NYSE	VALE	Wed, Dec 23, 2009	28.19	28.96	28.17	28.53
4429	NYSE	VALE	Tue, Dec 22, 2009	27.74	28.14	27.48	28.03
4428	NYSE	VALE	Mon, Dec 21, 2009	27.76	28.00	27.37	27.45
4427	NYSE	VALE	Fri, Dec 18, 2009	27.40	27.89	27.13	27.47
4426	NYSE	VALE	Thu, Dec 17, 2009	28.27	28.36	27.34	27.47
4425	NYSE	VALE	Wed, Dec 16, 2009	29.04	29.37	28.88	28.97
4424	NYSE	VALE	Tue, Dec 15, 2009	28.89	29.32	28.87	29.00
4423	NYSE	VALE	Mon, Dec 14, 2009	28.91	29.27	28.75	29.20
4422	NYSE	VALE	Fri, Dec 11, 2009	28.57	28.69	28.32	28.59
4421	NYSE	VALE	Thu, Dec 10, 2009	28.48	28.70	27.92	28.24
4420	NYSE	VALE	Wed, Dec 9, 2009	27.37	28.07	27.23	28.02
4419	NYSE	VALE	Tue, Dec 8, 2009	27.81	27.87	27.15	27.48
4418	NYSE	VALE	Mon, Dec 7, 2009	28.20	28.63	27.87	28.21
4417	NYSE	VALE	Fri, Dec 4, 2009	29.53	29.73	28.10	28.22
4416	NYSE	VALE	Thu, Dec 3, 2009	29.64	29.93	28.75	28.89
4415	NYSE	VALE	Wed, Dec 2, 2009	29.48	29.75	29.20	29.40
4414	NYSE	VALE	Tue, Dec 1, 2009	29.37	29.82	29.25	29.38
4413	NYSE	VALE	Mon, Nov 30, 2009	28.91	29.07	28.24	28.67
4412	NYSE	VALE	Fri, Nov 27, 2009	28.16	29.17	28.04	28.85
4411	NYSE	VALE	Wed, Nov 25, 2009	28.97	29.73	28.88	29.53
4410	NYSE	VALE	Tue, Nov 24, 2009	28.53	28.93	28.16	28.83
4409	NYSE	VALE	Mon, Nov 23, 2009	28.96	29.09	28.41	28.64
4408	NYSE	VALE	Fri, Nov 20, 2009	28.12	28.34	27.57	28.19
4407	NYSE	VALE	Thu, Nov 19, 2009	28.38	28.59	27.72	28.44
4406	NYSE	VALE	Wed, Nov 18, 2009	29.14	29.33	28.40	28.76
4405	NYSE	VALE	Tue, Nov 17, 2009	28.63	29.21	28.26	29.12
4404	NYSE	VALE	Mon, Nov 16, 2009	27.97	28.91	27.95	28.69
4403	NYSE	VALE	Fri, Nov 13, 2009	26.78	27.86	26.78	27.78
4402	NYSE	VALE	Thu, Nov 12, 2009	27.75	28.10	26.69	27.12
4401	NYSE	VALE	Wed, Nov 11, 2009	28.64	28.74	27.78	28.05
4400	NYSE	VALE	Tue, Nov 10, 2009	28.45	28.79	27.79	28.29
4399	NYSE	VALE	Mon, Nov 9, 2009	28.09	28.98	28.01	28.54
4398	NYSE	VALE	Fri, Nov 6, 2009	27.23	27.62	27.03	27.49
4397	NYSE	VALE	Thu, Nov 5, 2009	27.41	27.64	27.09	27.55
4396	NYSE	VALE	Wed, Nov 4, 2009	27.24	27.55	26.70	26.85
4395	NYSE	VALE	Tue, Nov 3, 2009	24.97	26.76	24.95	26.64
4394	NYSE	VALE	Mon, Nov 2, 2009	25.75	26.60	25.44	26.11
4393	NYSE	VALE	Fri, Oct 30, 2009	26.92	26.95	25.09	25.49
4392	NYSE	VALE	Thu, Oct 29, 2009	25.10	27.02	25.01	26.68
4391	NYSE	VALE	Wed, Oct 28, 2009	25.51	25.55	24.07	24.22
4390	NYSE	VALE	Tue, Oct 27, 2009	26.66	26.82	25.78	25.85
4389	NYSE	VALE	Mon, Oct 26, 2009	27.12	27.79	26.45	26.72
4388	NYSE	VALE	Fri, Oct 23, 2009	27.77	28.20	26.86	26.95
4387	NYSE	VALE	Thu, Oct 22, 2009	27.19	27.45	26.60	27.20
4386	NYSE	VALE	Wed, Oct 21, 2009	26.72	27.74	26.53	26.93
4385	NYSE	VALE	Tue, Oct 20, 2009	26.64	26.80	25.49	26.45
4384	NYSE	VALE	Mon, Oct 19, 2009	26.62	27.44	26.52	27.29
4383	NYSE	VALE	Fri, Oct 16, 2009	26.12	26.58	25.85	26.58
4382	NYSE	VALE	Thu, Oct 15, 2009	26.64	27.00	26.45	26.91
4381	NYSE	VALE	Wed, Oct 14, 2009	25.76	27.00	25.51	26.69
4380	NYSE	VALE	Tue, Oct 13, 2009	25.01	25.21	24.78	25.00
4379	NYSE	VALE	Mon, Oct 12, 2009	25.36	25.85	25.04	25.28
4378	NYSE	VALE	Fri, Oct 9, 2009	24.94	25.24	24.83	25.22
4377	NYSE	VALE	Thu, Oct 8, 2009	24.81	25.28	24.57	24.97
4376	NYSE	VALE	Wed, Oct 7, 2009	23.85	24.57	23.65	24.41
4375	NYSE	VALE	Tue, Oct 6, 2009	23.87	24.20	23.44	23.87
4374	NYSE	VALE	Mon, Oct 5, 2009	23.11	23.65	23.05	23.49
4373	NYSE	VALE	Fri, Oct 2, 2009	21.96	23.13	21.91	22.92
4372	NYSE	VALE	Thu, Oct 1, 2009	23.11	23.25	22.25	22.30
4371	NYSE	VALE	Wed, Sep 30, 2009	23.17	23.45	22.68	23.13
4370	NYSE	VALE	Tue, Sep 29, 2009	23.06	23.16	22.70	22.89
4369	NYSE	VALE	Mon, Sep 28, 2009	22.65	23.08	22.54	23.01
4368	NYSE	VALE	Fri, Sep 25, 2009	22.44	22.73	22.17	22.54
4367	NYSE	VALE	Thu, Sep 24, 2009	23.16	23.21	22.15	22.46
4366	NYSE	VALE	Wed, Sep 23, 2009	23.15	23.58	23.01	23.01
4365	NYSE	VALE	Tue, Sep 22, 2009	22.71	23.45	22.49	23.28
4364	NYSE	VALE	Mon, Sep 21, 2009	21.98	22.32	21.57	22.27
4363	NYSE	VALE	Fri, Sep 18, 2009	22.12	22.25	21.81	22.06
4362	NYSE	VALE	Thu, Sep 17, 2009	22.24	22.57	21.93	22.01
4361	NYSE	VALE	Wed, Sep 16, 2009	22.13	22.53	21.93	22.45
4360	NYSE	VALE	Tue, Sep 15, 2009	21.41	22.00	21.22	21.82
4359	NYSE	VALE	Mon, Sep 14, 2009	20.76	21.45	20.74	21.40
4358	NYSE	VALE	Fri, Sep 11, 2009	21.46	21.61	21.05	21.19
4357	NYSE	VALE	Thu, Sep 10, 2009	20.90	21.38	20.66	21.36
4356	NYSE	VALE	Wed, Sep 9, 2009	20.94	21.03	20.60	20.83
4355	NYSE	VALE	Tue, Sep 8, 2009	20.80	20.97	20.58	20.93
4354	NYSE	VALE	Fri, Sep 4, 2009	19.70	20.17	19.45	20.17
4353	NYSE	VALE	Thu, Sep 3, 2009	19.44	19.59	19.20	19.52
4352	NYSE	VALE	Wed, Sep 2, 2009	18.97	19.46	18.89	19.25
4351	NYSE	VALE	Tue, Sep 1, 2009	19.37	19.97	19.01	19.11
4350	NYSE	VALE	Mon, Aug 31, 2009	19.64	19.64	19.13	19.21
4349	NYSE	VALE	Fri, Aug 28, 2009	20.22	20.38	19.92	20.06
4348	NYSE	VALE	Thu, Aug 27, 2009	19.99	20.11	19.49	20.03
4347	NYSE	VALE	Wed, Aug 26, 2009	20.13	20.15	19.81	20.06
4346	NYSE	VALE	Tue, Aug 25, 2009	20.73	20.98	20.15	20.21
4345	NYSE	VALE	Mon, Aug 24, 2009	20.93	21.05	20.55	20.62
4344	NYSE	VALE	Fri, Aug 21, 2009	20.36	20.52	20.16	20.52
4343	NYSE	VALE	Thu, Aug 20, 2009	19.90	20.12	19.83	19.97
4342	NYSE	VALE	Wed, Aug 19, 2009	19.31	20.01	19.23	19.85
4341	NYSE	VALE	Tue, Aug 18, 2009	19.70	20.00	19.70	19.79
4340	NYSE	VALE	Mon, Aug 17, 2009	19.97	19.97	19.42	19.65
4339	NYSE	VALE	Fri, Aug 14, 2009	20.99	21.06	20.33	20.71
4338	NYSE	VALE	Thu, Aug 13, 2009	20.65	20.88	20.30	20.82
4337	NYSE	VALE	Wed, Aug 12, 2009	19.95	20.36	19.82	20.27
4336	NYSE	VALE	Tue, Aug 11, 2009	20.11	20.20	19.75	20.01
4335	NYSE	VALE	Mon, Aug 10, 2009	20.60	20.67	20.16	20.49
4334	NYSE	VALE	Fri, Aug 7, 2009	20.79	21.02	20.42	20.79
4333	NYSE	VALE	Thu, Aug 6, 2009	20.95	21.05	20.13	20.41
4332	NYSE	VALE	Wed, Aug 5, 2009	20.94	21.13	20.36	20.87
4331	NYSE	VALE	Tue, Aug 4, 2009	20.60	21.19	20.54	20.94
4330	NYSE	VALE	Mon, Aug 3, 2009	20.42	20.87	20.30	20.77
4329	NYSE	VALE	Fri, Jul 31, 2009	19.40	19.97	19.33	19.73
4328	NYSE	VALE	Thu, Jul 30, 2009	19.44	19.78	19.42	19.45
4327	NYSE	VALE	Wed, Jul 29, 2009	19.25	19.25	18.75	18.99
4326	NYSE	VALE	Tue, Jul 28, 2009	19.46	19.78	19.20	19.60
4325	NYSE	VALE	Mon, Jul 27, 2009	19.58	19.77	19.31	19.66
4324	NYSE	VALE	Fri, Jul 24, 2009	19.25	19.67	19.16	19.40
4323	NYSE	VALE	Thu, Jul 23, 2009	18.92	19.58	18.82	19.32
4322	NYSE	VALE	Wed, Jul 22, 2009	18.89	19.17	18.63	18.70
4321	NYSE	VALE	Tue, Jul 21, 2009	19.24	19.39	18.63	19.06
4320	NYSE	VALE	Mon, Jul 20, 2009	18.49	19.02	18.48	19.00
4319	NYSE	VALE	Fri, Jul 17, 2009	18.20	18.24	17.81	17.98
4318	NYSE	VALE	Thu, Jul 16, 2009	17.79	18.17	17.56	18.04
4317	NYSE	VALE	Wed, Jul 15, 2009	17.08	18.07	17.08	18.07
4316	NYSE	VALE	Tue, Jul 14, 2009	16.61	16.72	16.27	16.37
4315	NYSE	VALE	Mon, Jul 13, 2009	16.18	16.53	15.71	16.45
4314	NYSE	VALE	Fri, Jul 10, 2009	15.92	16.21	15.84	16.12
4313	NYSE	VALE	Thu, Jul 9, 2009	16.42	16.59	16.11	16.27
4312	NYSE	VALE	Wed, Jul 8, 2009	16.24	16.41	15.58	16.12
4311	NYSE	VALE	Tue, Jul 7, 2009	16.88	16.99	15.86	15.88
4310	NYSE	VALE	Mon, Jul 6, 2009	16.90	17.16	16.68	17.12
4309	NYSE	VALE	Thu, Jul 2, 2009	17.43	17.77	16.44	17.45
4308	NYSE	VALE	Wed, Jul 1, 2009	17.95	18.37	17.81	17.91
4307	NYSE	VALE	Tue, Jun 30, 2009	17.93	18.03	17.28	17.63
4306	NYSE	VALE	Mon, Jun 29, 2009	17.95	18.05	17.64	17.82
4305	NYSE	VALE	Fri, Jun 26, 2009	18.05	18.16	17.75	17.86
4304	NYSE	VALE	Thu, Jun 25, 2009	17.28	18.11	16.99	18.08
4303	NYSE	VALE	Wed, Jun 24, 2009	17.88	18.12	17.14	17.41
4302	NYSE	VALE	Tue, Jun 23, 2009	17.15	17.71	16.90	17.56
4301	NYSE	VALE	Mon, Jun 22, 2009	17.95	17.99	16.97	16.98
4300	NYSE	VALE	Fri, Jun 19, 2009	18.81	19.00	18.45	18.54
4299	NYSE	VALE	Thu, Jun 18, 2009	18.65	18.91	18.32	18.50
4298	NYSE	VALE	Wed, Jun 17, 2009	18.61	18.92	18.13	18.60
4297	NYSE	VALE	Tue, Jun 16, 2009	19.64	19.73	18.65	18.80
4296	NYSE	VALE	Mon, Jun 15, 2009	19.55	19.60	18.92	19.24
4295	NYSE	VALE	Fri, Jun 12, 2009	20.18	20.36	19.80	20.06
4294	NYSE	VALE	Thu, Jun 11, 2009	19.97	21.27	19.92	20.83
4293	NYSE	VALE	Wed, Jun 10, 2009	20.26	20.31	19.46	19.89
4292	NYSE	VALE	Tue, Jun 9, 2009	19.96	20.08	19.40	19.79
4291	NYSE	VALE	Mon, Jun 8, 2009	19.03	19.74	18.79	19.57
4290	NYSE	VALE	Fri, Jun 5, 2009	20.04	20.17	19.23	19.50
4289	NYSE	VALE	Thu, Jun 4, 2009	18.65	19.72	18.46	19.37
4288	NYSE	VALE	Wed, Jun 3, 2009	19.53	19.64	18.57	18.75
4287	NYSE	VALE	Tue, Jun 2, 2009	20.28	20.37	19.78	20.07
4286	NYSE	VALE	Mon, Jun 1, 2009	20.10	20.64	20.01	20.44
4285	NYSE	VALE	Fri, May 29, 2009	19.90	19.99	19.06	19.15
4284	NYSE	VALE	Thu, May 28, 2009	19.03	19.47	18.74	19.39
4283	NYSE	VALE	Wed, May 27, 2009	19.41	19.60	18.70	18.76
4282	NYSE	VALE	Tue, May 26, 2009	18.41	19.39	18.16	19.26
4281	NYSE	VALE	Fri, May 22, 2009	18.79	18.91	18.46	18.72
4280	NYSE	VALE	Thu, May 21, 2009	18.95	19.00	18.23	18.67
4279	NYSE	VALE	Wed, May 20, 2009	19.75	20.51	19.32	19.45
4278	NYSE	VALE	Tue, May 19, 2009	18.86	19.78	18.75	19.39
4277	NYSE	VALE	Mon, May 18, 2009	17.73	18.99	17.65	18.82
4276	NYSE	VALE	Fri, May 15, 2009	17.72	17.95	17.17	17.37
4275	NYSE	VALE	Thu, May 14, 2009	17.38	17.77	17.23	17.62
4274	NYSE	VALE	Wed, May 13, 2009	17.75	17.79	17.10	17.36
4273	NYSE	VALE	Tue, May 12, 2009	19.25	19.29	18.15	18.42
4272	NYSE	VALE	Mon, May 11, 2009	18.48	19.31	18.27	18.94
4271	NYSE	VALE	Fri, May 8, 2009	18.79	19.03	18.27	18.81
4270	NYSE	VALE	Thu, May 7, 2009	19.10	19.30	17.98	18.32
4269	NYSE	VALE	Wed, May 6, 2009	18.91	19.30	18.82	19.04
4268	NYSE	VALE	Tue, May 5, 2009	19.00	19.05	18.28	18.70
4267	NYSE	VALE	Mon, May 4, 2009	17.51	18.87	17.27	18.68
4266	NYSE	VALE	Fri, May 1, 2009	165.36	173.66	165.36	172.01
4265	NYSE	VALE	Thu, Apr 30, 2009	161.34	165.90	160.00	162.95
4264	NYSE	VALE	Wed, Apr 29, 2009	152.07	159.96	151.20	157.98
4263	NYSE	VALE	Tue, Apr 28, 2009	148.10	151.39	146.72	147.03
4262	NYSE	VALE	Mon, Apr 27, 2009	153.17	158.75	152.33	155.86
4261	NYSE	VALE	Fri, Apr 24, 2009	156.23	159.60	154.01	156.95
4260	NYSE	VALE	Thu, Apr 23, 2009	151.90	155.90	149.35	153.98
4259	NYSE	VALE	Wed, Apr 22, 2009	136.00	149.33	135.27	143.13
4258	NYSE	VALE	Tue, Apr 21, 2009	131.80	137.25	130.22	136.15
4257	NYSE	VALE	Mon, Apr 20, 2009	134.75	134.81	129.64	130.01
4256	NYSE	VALE	Fri, Apr 17, 2009	143.57	145.38	140.90	144.41
4255	NYSE	VALE	Thu, Apr 16, 2009	149.21	150.96	146.17	149.45
4254	NYSE	VALE	Wed, Apr 15, 2009	142.79	145.00	140.23	143.36
4253	NYSE	VALE	Tue, Apr 14, 2009	146.48	151.36	145.71	145.82
4252	NYSE	VALE	Mon, Apr 13, 2009	141.28	147.50	139.33	145.01
4251	NYSE	VALE	Thu, Apr 9, 2009	140.06	140.60	136.61	139.50
4250	NYSE	VALE	Wed, Apr 8, 2009	132.77	133.71	129.36	132.47
4249	NYSE	VALE	Tue, Apr 7, 2009	126.70	128.63	125.68	126.67
4248	NYSE	VALE	Mon, Apr 6, 2009	130.95	133.69	128.91	132.73
4247	NYSE	VALE	Fri, Apr 3, 2009	147.68	151.15	146.63	149.45
4246	NYSE	VALE	Thu, Apr 2, 2009	146.32	150.29	144.68	146.86
4245	NYSE	VALE	Wed, Apr 1, 2009	130.82	139.34	130.24	138.13
4244	NYSE	VALE	Tue, Mar 31, 2009	135.69	137.84	133.00	134.06
4243	NYSE	VALE	Mon, Mar 30, 2009	134.83	134.98	130.57	133.00
4242	NYSE	VALE	Fri, Mar 27, 2009	138.33	143.30	137.85	141.14
4241	NYSE	VALE	Thu, Mar 26, 2009	136.85	139.86	134.71	139.22
4240	NYSE	VALE	Wed, Mar 25, 2009	128.32	132.72	124.00	128.49
4239	NYSE	VALE	Tue, Mar 24, 2009	127.24	134.61	124.71	130.00
4238	NYSE	VALE	Mon, Mar 23, 2009	127.99	133.37	126.61	132.79
4237	NYSE	VALE	Fri, Mar 20, 2009	116.03	117.70	113.08	114.10
4236	NYSE	VALE	Thu, Mar 19, 2009	120.03	120.90	113.54	114.31
4235	NYSE	VALE	Wed, Mar 18, 2009	106.09	111.10	102.03	109.99
4234	NYSE	VALE	Tue, Mar 17, 2009	110.12	112.96	107.54	112.58
4233	NYSE	VALE	Mon, Mar 16, 2009	117.91	120.25	115.51	116.40
4232	NYSE	VALE	Fri, Mar 13, 2009	121.01	121.95	115.69	118.01
4231	NYSE	VALE	Thu, Mar 12, 2009	110.27	117.80	108.85	117.80
4230	NYSE	VALE	Wed, Mar 11, 2009	114.14	115.98	112.75	113.84
4229	NYSE	VALE	Tue, Mar 10, 2009	106.65	110.80	105.19	108.90
4228	NYSE	VALE	Mon, Mar 9, 2009	98.05	100.59	95.49	96.14
4227	NYSE	VALE	Fri, Mar 6, 2009	104.66	106.39	99.24	102.45
4226	NYSE	VALE	Thu, Mar 5, 2009	97.90	101.35	95.00	96.94
4225	NYSE	VALE	Wed, Mar 4, 2009	99.75	106.54	99.24	103.00
4224	NYSE	VALE	Tue, Mar 3, 2009	93.10	94.11	89.61	92.68
4223	NYSE	VALE	Mon, Mar 2, 2009	99.02	99.88	91.45	91.91
4222	NYSE	VALE	Fri, Feb 27, 2009	100.03	105.71	100.00	102.00
4221	NYSE	VALE	Thu, Feb 26, 2009	106.60	108.50	104.41	104.90
4220	NYSE	VALE	Wed, Feb 25, 2009	104.70	105.60	98.97	102.09
4219	NYSE	VALE	Tue, Feb 24, 2009	103.23	107.80	100.12	106.42
4218	NYSE	VALE	Mon, Feb 23, 2009	108.04	108.19	100.11	100.40
4217	NYSE	VALE	Fri, Feb 20, 2009	105.83	107.55	102.75	105.92
4216	NYSE	VALE	Thu, Feb 19, 2009	115.50	115.98	110.27	110.61
4215	NYSE	VALE	Wed, Feb 18, 2009	108.01	108.01	102.28	107.40
4214	NYSE	VALE	Tue, Feb 17, 2009	106.55	108.67	104.50	105.45
4213	NYSE	VALE	Fri, Feb 13, 2009	113.27	115.90	110.00	113.72
4212	NYSE	VALE	Thu, Feb 12, 2009	102.75	112.30	102.18	111.89
4211	NYSE	VALE	Wed, Feb 11, 2009	114.35	114.63	110.94	112.80
4210	NYSE	VALE	Tue, Feb 10, 2009	114.15	117.21	105.65	107.37
4209	NYSE	VALE	Mon, Feb 9, 2009	114.57	116.74	110.00	112.38
4208	NYSE	VALE	Fri, Feb 6, 2009	113.82	122.70	113.25	121.36
4207	NYSE	VALE	Thu, Feb 5, 2009	105.01	110.22	103.21	109.02
4206	NYSE	VALE	Wed, Feb 4, 2009	104.30	108.52	103.14	105.42
4205	NYSE	VALE	Tue, Feb 3, 2009	92.00	98.00	90.13	97.45
4204	NYSE	VALE	Mon, Feb 2, 2009	90.85	93.00	88.91	90.07
4203	NYSE	VALE	Fri, Jan 30, 2009	91.58	91.81	85.28	86.75
4202	NYSE	VALE	Thu, Jan 29, 2009	88.39	91.30	86.96	89.98
4201	NYSE	VALE	Wed, Jan 28, 2009	89.52	93.45	88.51	90.72
4200	NYSE	VALE	Tue, Jan 27, 2009	92.50	93.90	89.95	92.50
4199	NYSE	VALE	Mon, Jan 26, 2009	88.09	92.67	87.26	88.50
4198	NYSE	VALE	Fri, Jan 23, 2009	81.10	87.86	81.10	86.10
4197	NYSE	VALE	Thu, Jan 22, 2009	86.39	87.76	83.89	85.67
4196	NYSE	VALE	Wed, Jan 21, 2009	83.83	87.49	80.46	87.49
4195	NYSE	VALE	Tue, Jan 20, 2009	85.46	86.40	79.00	79.17
4194	NYSE	VALE	Fri, Jan 16, 2009	91.93	91.94	86.19	88.77
4193	NYSE	VALE	Thu, Jan 15, 2009	82.73	88.00	78.50	86.42
4192	NYSE	VALE	Wed, Jan 14, 2009	83.47	84.70	78.83	83.00
4191	NYSE	VALE	Tue, Jan 13, 2009	88.01	92.50	88.00	91.93
4190	NYSE	VALE	Mon, Jan 12, 2009	96.32	97.65	92.44	92.44
4189	NYSE	VALE	Fri, Jan 9, 2009	105.34	105.53	97.30	100.11
4188	NYSE	VALE	Thu, Jan 8, 2009	103.89	108.80	103.81	108.47
4187	NYSE	VALE	Wed, Jan 7, 2009	111.72	113.40	108.00	108.40
4186	NYSE	VALE	Tue, Jan 6, 2009	111.10	119.47	109.18	117.20
4185	NYSE	VALE	Mon, Jan 5, 2009	99.90	105.39	98.81	101.55
4184	NYSE	VALE	Fri, Jan 2, 2009	94.99	99.51	94.42	99.40
4183	NYSE	VALE	Wed, Dec 31, 2008	85.27	90.45	85.27	88.91
4182	NYSE	VALE	Tue, Dec 30, 2008	83.46	87.17	82.10	87.17
4181	NYSE	VALE	Mon, Dec 29, 2008	84.84	85.37	83.25	85.25
4180	NYSE	VALE	Fri, Dec 26, 2008	79.34	83.00	79.34	82.66
4179	NYSE	VALE	Wed, Dec 24, 2008	81.98	82.67	80.52	81.56
4178	NYSE	VALE	Tue, Dec 23, 2008	84.08	85.27	81.60	82.21
4177	NYSE	VALE	Mon, Dec 22, 2008	82.37	83.27	79.00	79.95
4176	NYSE	VALE	Fri, Dec 19, 2008	86.02	90.03	84.50	85.30
4175	NYSE	VALE	Thu, Dec 18, 2008	96.04	96.34	88.18	89.39
4174	NYSE	VALE	Wed, Dec 17, 2008	93.39	99.68	93.28	96.92
4173	NYSE	VALE	Tue, Dec 16, 2008	92.61	99.47	91.63	98.75
4172	NYSE	VALE	Mon, Dec 15, 2008	93.84	96.63	88.99	88.99
4171	NYSE	VALE	Fri, Dec 12, 2008	89.61	93.40	88.00	92.60
4170	NYSE	VALE	Thu, Dec 11, 2008	93.14	95.25	88.89	90.51
4169	NYSE	VALE	Wed, Dec 10, 2008	87.02	94.50	85.72	94.50
4168	NYSE	VALE	Tue, Dec 9, 2008	72.09	76.00	70.28	73.09
4167	NYSE	VALE	Mon, Dec 8, 2008	68.95	73.99	68.85	72.44
4166	NYSE	VALE	Fri, Dec 5, 2008	62.66	65.46	59.60	64.93
4165	NYSE	VALE	Thu, Dec 4, 2008	59.73	67.43	59.20	60.72
4164	NYSE	VALE	Wed, Dec 3, 2008	66.19	69.53	64.35	67.27
4163	NYSE	VALE	Tue, Dec 2, 2008	80.05	80.62	74.15	78.06
4162	NYSE	VALE	Mon, Dec 1, 2008	90.15	91.39	81.05	81.05
4161	NYSE	VALE	Fri, Nov 28, 2008	99.04	101.48	97.50	100.00
4160	NYSE	VALE	Wed, Nov 26, 2008	88.88	99.49	88.51	98.50
4159	NYSE	VALE	Tue, Nov 25, 2008	103.70	108.32	93.42	106.09
4158	NYSE	VALE	Mon, Nov 24, 2008	136.47	150.20	134.40	145.99
4157	NYSE	VALE	Fri, Nov 21, 2008	126.65	131.11	118.69	131.11
4156	NYSE	VALE	Thu, Nov 20, 2008	125.90	125.90	111.60	114.12
4155	NYSE	VALE	Wed, Nov 19, 2008	145.06	147.71	129.90	129.90
4154	NYSE	VALE	Tue, Nov 18, 2008	144.79	150.00	140.82	145.59
4153	NYSE	VALE	Mon, Nov 17, 2008	149.90	154.15	142.53	146.75
4152	NYSE	VALE	Fri, Nov 14, 2008	158.04	164.27	149.80	149.80
4151	NYSE	VALE	Thu, Nov 13, 2008	150.17	166.64	142.99	166.62
4150	NYSE	VALE	Wed, Nov 12, 2008	153.09	155.75	146.51	146.65
4149	NYSE	VALE	Tue, Nov 11, 2008	165.02	169.60	157.85	164.19
4148	NYSE	VALE	Mon, Nov 10, 2008	182.17	183.47	169.28	172.24
4147	NYSE	VALE	Fri, Nov 7, 2008	159.47	172.00	158.90	167.35
4146	NYSE	VALE	Thu, Nov 6, 2008	171.20	174.81	156.67	157.51
4145	NYSE	VALE	Wed, Nov 5, 2008	193.24	201.00	180.00	180.55
4144	NYSE	VALE	Tue, Nov 4, 2008	193.68	204.73	190.48	200.10
4143	NYSE	VALE	Mon, Nov 3, 2008	180.07	187.16	176.45	179.80
4142	NYSE	VALE	Fri, Oct 31, 2008	180.88	192.43	176.47	185.87
4141	NYSE	VALE	Thu, Oct 30, 2008	187.54	191.29	173.30	183.75
4140	NYSE	VALE	Wed, Oct 29, 2008	161.67	179.42	159.65	175.81
4139	NYSE	VALE	Tue, Oct 28, 2008	152.01	157.72	135.49	157.72
4138	NYSE	VALE	Mon, Oct 27, 2008	134.35	147.49	131.56	138.69
4137	NYSE	VALE	Fri, Oct 24, 2008	131.54	152.83	130.58	147.19
4136	NYSE	VALE	Thu, Oct 23, 2008	135.98	148.70	130.96	143.51
4135	NYSE	VALE	Wed, Oct 22, 2008	157.02	157.50	137.00	143.00
4134	NYSE	VALE	Tue, Oct 21, 2008	173.39	178.99	167.13	167.75
4133	NYSE	VALE	Mon, Oct 20, 2008	166.44	181.36	162.43	179.21
4132	NYSE	VALE	Fri, Oct 17, 2008	143.96	164.90	143.66	155.25
4131	NYSE	VALE	Thu, Oct 16, 2008	158.77	161.19	136.83	158.00
4130	NYSE	VALE	Wed, Oct 15, 2008	172.32	173.91	154.20	154.27
4129	NYSE	VALE	Tue, Oct 14, 2008	207.74	208.76	188.69	193.99
4128	NYSE	VALE	Mon, Oct 13, 2008	184.50	204.14	182.28	203.50
4127	NYSE	VALE	Fri, Oct 10, 2008	159.50	179.99	149.93	170.75
4126	NYSE	VALE	Thu, Oct 9, 2008	196.51	199.61	173.30	174.84
4125	NYSE	VALE	Wed, Oct 8, 2008	184.87	203.78	174.97	188.25
4124	NYSE	VALE	Tue, Oct 7, 2008	217.27	217.50	190.67	192.43
4123	NYSE	VALE	Mon, Oct 6, 2008	212.00	212.76	187.00	202.04
4122	NYSE	VALE	Fri, Oct 3, 2008	225.69	246.01	223.60	225.00
4121	NYSE	VALE	Thu, Oct 2, 2008	240.71	240.83	218.75	218.75
4120	NYSE	VALE	Wed, Oct 1, 2008	258.86	259.70	242.02	254.24
4119	NYSE	VALE	Tue, Sep 30, 2008	246.56	252.04	241.70	249.50
4118	NYSE	VALE	Mon, Sep 29, 2008	249.01	260.00	100.00	226.50
4117	NYSE	VALE	Fri, Sep 26, 2008	279.57	280.90	263.33	271.00
4116	NYSE	VALE	Thu, Sep 25, 2008	290.11	298.37	288.00	293.00
4115	NYSE	VALE	Wed, Sep 24, 2008	295.70	296.89	288.11	291.00
4114	NYSE	VALE	Tue, Sep 23, 2008	302.64	305.08	285.03	289.14
4113	NYSE	VALE	Mon, Sep 22, 2008	324.44	332.00	310.00	332.00
4112	NYSE	VALE	Fri, Sep 19, 2008	305.66	315.00	289.99	314.90
4111	NYSE	VALE	Thu, Sep 18, 2008	267.88	279.53	258.21	274.51
4110	NYSE	VALE	Wed, Sep 17, 2008	276.75	283.94	256.83	268.50
4109	NYSE	VALE	Tue, Sep 16, 2008	276.10	291.32	272.65	289.87
4108	NYSE	VALE	Mon, Sep 15, 2008	301.93	307.38	289.56	290.64
4107	NYSE	VALE	Fri, Sep 12, 2008	310.42	325.74	307.94	325.42
4106	NYSE	VALE	Thu, Sep 11, 2008	289.34	299.53	282.69	297.62
4105	NYSE	VALE	Wed, Sep 10, 2008	292.89	302.87	289.91	298.01
4104	NYSE	VALE	Tue, Sep 9, 2008	307.13	307.47	288.11	288.47
4103	NYSE	VALE	Mon, Sep 8, 2008	320.34	321.79	308.80	313.87
4102	NYSE	VALE	Fri, Sep 5, 2008	316.98	317.57	302.85	314.42
4101	NYSE	VALE	Thu, Sep 4, 2008	334.18	335.37	310.80	314.57
4100	NYSE	VALE	Wed, Sep 3, 2008	335.26	338.95	322.22	327.30
4099	NYSE	VALE	Tue, Sep 2, 2008	344.00	347.89	339.00	339.99
4098	NYSE	VALE	Fri, Aug 29, 2008	384.30	386.37	378.50	379.72
4097	NYSE	VALE	Thu, Aug 28, 2008	391.92	393.72	382.00	388.14
4096	NYSE	VALE	Wed, Aug 27, 2008	383.05	388.77	379.34	388.25
4095	NYSE	VALE	Tue, Aug 26, 2008	374.34	383.19	373.90	382.15
4094	NYSE	VALE	Mon, Aug 25, 2008	384.99	384.99	374.73	379.65
4093	NYSE	VALE	Fri, Aug 22, 2008	377.48	386.16	376.43	381.26
4092	NYSE	VALE	Thu, Aug 21, 2008	385.47	391.00	382.56	388.60
4091	NYSE	VALE	Wed, Aug 20, 2008	368.79	380.48	366.48	378.59
4090	NYSE	VALE	Tue, Aug 19, 2008	344.74	360.48	342.37	358.09
4089	NYSE	VALE	Mon, Aug 18, 2008	353.18	354.43	345.82	348.05
4088	NYSE	VALE	Fri, Aug 15, 2008	349.54	349.95	342.54	346.76
4087	NYSE	VALE	Thu, Aug 14, 2008	360.00	365.50	351.92	353.00
4086	NYSE	VALE	Wed, Aug 13, 2008	346.96	364.93	346.21	362.72
4085	NYSE	VALE	Tue, Aug 12, 2008	345.97	353.77	340.88	351.00
4084	NYSE	VALE	Mon, Aug 11, 2008	355.89	357.34	342.17	347.81
4083	NYSE	VALE	Fri, Aug 8, 2008	355.75	361.54	352.78	357.16
4082	NYSE	VALE	Thu, Aug 7, 2008	383.87	383.87	368.04	368.16
4081	NYSE	VALE	Wed, Aug 6, 2008	380.42	384.85	373.09	380.19
4080	NYSE	VALE	Tue, Aug 5, 2008	373.48	374.15	355.35	363.06
4079	NYSE	VALE	Mon, Aug 4, 2008	383.94	384.19	368.59	372.06
4078	NYSE	VALE	Fri, Aug 1, 2008	402.46	403.58	391.13	394.52
4077	NYSE	VALE	Thu, Jul 31, 2008	427.28	427.79	413.01	417.60
4076	NYSE	VALE	Wed, Jul 30, 2008	416.70	428.27	415.88	426.80
4075	NYSE	VALE	Tue, Jul 29, 2008	417.93	420.24	402.70	409.76
4074	NYSE	VALE	Mon, Jul 28, 2008	405.31	409.62	400.68	402.68
4073	NYSE	VALE	Fri, Jul 25, 2008	389.80	396.68	385.68	394.50
4072	NYSE	VALE	Thu, Jul 24, 2008	400.48	402.31	385.11	386.50
4071	NYSE	VALE	Wed, Jul 23, 2008	405.93	412.88	400.00	400.05
4070	NYSE	VALE	Tue, Jul 22, 2008	411.52	414.69	402.00	410.52
4069	NYSE	VALE	Mon, Jul 21, 2008	413.19	422.67	408.88	421.00
4068	NYSE	VALE	Fri, Jul 18, 2008	399.45	406.49	397.98	401.50
4067	NYSE	VALE	Thu, Jul 17, 2008	410.44	416.38	396.00	404.00
4066	NYSE	VALE	Wed, Jul 16, 2008	401.69	407.62	397.14	407.62
4065	NYSE	VALE	Tue, Jul 15, 2008	427.54	427.88	412.33	415.70
4064	NYSE	VALE	Mon, Jul 14, 2008	439.54	441.17	429.72	432.62
4063	NYSE	VALE	Fri, Jul 11, 2008	429.02	437.70	423.23	431.25
4062	NYSE	VALE	Thu, Jul 10, 2008	426.54	438.00	423.07	430.15
4061	NYSE	VALE	Wed, Jul 9, 2008	426.00	431.14	416.50	416.52
4060	NYSE	VALE	Tue, Jul 8, 2008	431.94	432.76	409.61	420.63
4059	NYSE	VALE	Mon, Jul 7, 2008	432.10	439.94	424.26	429.41
4058	NYSE	VALE	Thu, Jul 3, 2008	435.23	437.63	420.65	433.29
4057	NYSE	VALE	Wed, Jul 2, 2008	460.15	464.14	429.61	430.00
4056	NYSE	VALE	Tue, Jul 1, 2008	465.81	470.20	455.00	468.24
4055	NYSE	VALE	Mon, Jun 30, 2008	478.51	497.50	475.59	495.00
4054	NYSE	VALE	Fri, Jun 27, 2008	458.18	466.43	457.59	457.69
4053	NYSE	VALE	Thu, Jun 26, 2008	456.00	459.19	450.00	453.68
4052	NYSE	VALE	Wed, Jun 25, 2008	463.77	467.72	459.61	460.83
4051	NYSE	VALE	Tue, Jun 24, 2008	471.84	478.18	467.89	470.74
4050	NYSE	VALE	Mon, Jun 23, 2008	467.45	478.92	466.00	477.57
4049	NYSE	VALE	Fri, Jun 20, 2008	474.28	479.00	467.01	479.00
4048	NYSE	VALE	Thu, Jun 19, 2008	487.38	487.49	477.64	479.50
4047	NYSE	VALE	Wed, Jun 18, 2008	468.86	481.95	467.34	477.88
4046	NYSE	VALE	Tue, Jun 17, 2008	474.75	482.29	471.07	471.07
4045	NYSE	VALE	Mon, Jun 16, 2008	464.69	467.30	459.94	463.30
4044	NYSE	VALE	Fri, Jun 13, 2008	450.33	463.50	448.02	462.05
4043	NYSE	VALE	Thu, Jun 12, 2008	449.95	454.00	442.01	444.45
4042	NYSE	VALE	Wed, Jun 11, 2008	443.57	449.03	433.89	441.95
4041	NYSE	VALE	Tue, Jun 10, 2008	448.54	452.76	443.80	443.80
4040	NYSE	VALE	Mon, Jun 9, 2008	468.10	469.15	459.60	465.36
4039	NYSE	VALE	Fri, Jun 6, 2008	474.61	481.23	465.04	467.78
4038	NYSE	VALE	Thu, Jun 5, 2008	459.37	475.78	459.37	475.17
4037	NYSE	VALE	Wed, Jun 4, 2008	471.41	473.41	460.53	461.75
4036	NYSE	VALE	Tue, Jun 3, 2008	479.96	486.10	470.82	477.00
4035	NYSE	VALE	Mon, Jun 2, 2008	479.82	489.89	477.01	485.75
4034	NYSE	VALE	Fri, May 30, 2008	478.36	488.04	477.19	483.00
4033	NYSE	VALE	Thu, May 29, 2008	490.43	493.00	481.31	483.25
4032	NYSE	VALE	Wed, May 28, 2008	485.89	499.79	484.15	498.30
4031	NYSE	VALE	Tue, May 27, 2008	491.59	494.14	486.43	493.18
4030	NYSE	VALE	Fri, May 23, 2008	514.29	515.15	498.21	505.00
4029	NYSE	VALE	Thu, May 22, 2008	532.77	538.00	518.66	525.46
4028	NYSE	VALE	Wed, May 21, 2008	522.44	529.96	509.19	509.28
4027	NYSE	VALE	Tue, May 20, 2008	526.39	530.60	517.03	523.94
4026	NYSE	VALE	Mon, May 19, 2008	547.96	558.65	546.00	546.60
4025	NYSE	VALE	Fri, May 16, 2008	555.04	557.55	543.18	554.93
4024	NYSE	VALE	Thu, May 15, 2008	537.00	548.89	535.74	546.50
4023	NYSE	VALE	Wed, May 14, 2008	531.29	540.85	525.40	525.40
4022	NYSE	VALE	Tue, May 13, 2008	511.45	523.49	510.74	517.10
4021	NYSE	VALE	Mon, May 12, 2008	497.91	505.33	493.00	503.50
4020	NYSE	VALE	Fri, May 9, 2008	500.29	507.63	497.00	505.14
4019	NYSE	VALE	Thu, May 8, 2008	507.00	513.89	503.65	513.20
4018	NYSE	VALE	Wed, May 7, 2008	495.63	501.76	487.66	490.67
4017	NYSE	VALE	Tue, May 6, 2008	491.77	517.91	491.77	512.44
4016	NYSE	VALE	Mon, May 5, 2008	485.50	504.61	484.55	503.60
4015	NYSE	VALE	Fri, May 2, 2008	472.76	486.36	470.70	484.37
4014	NYSE	VALE	Thu, May 1, 2008	476.49	478.34	450.64	464.00
4013	NYSE	VALE	Wed, Apr 30, 2008	464.06	475.94	463.99	470.00
4012	NYSE	VALE	Tue, Apr 29, 2008	477.39	480.94	468.82	469.45
4011	NYSE	VALE	Mon, Apr 28, 2008	500.66	500.85	490.64	491.95
4010	NYSE	VALE	Fri, Apr 25, 2008	488.88	505.89	486.87	500.80
4009	NYSE	VALE	Thu, Apr 24, 2008	489.28	491.94	482.62	489.99
4008	NYSE	VALE	Wed, Apr 23, 2008	503.00	513.89	501.00	513.20
4007	NYSE	VALE	Tue, Apr 22, 2008	505.25	511.69	499.46	502.80
4006	NYSE	VALE	Mon, Apr 21, 2008	491.45	506.22	488.33	505.58
4005	NYSE	VALE	Fri, Apr 18, 2008	480.00	490.45	477.50	490.32
4004	NYSE	VALE	Thu, Apr 17, 2008	492.69	496.17	484.54	490.35
4003	NYSE	VALE	Wed, Apr 16, 2008	493.06	502.47	490.99	500.25
4002	NYSE	VALE	Tue, Apr 15, 2008	471.62	481.03	469.93	481.00
4001	NYSE	VALE	Mon, Apr 14, 2008	466.00	467.00	459.02	460.20
4000	NYSE	VALE	Fri, Apr 11, 2008	458.46	469.50	457.69	462.48
3999	NYSE	VALE	Thu, Apr 10, 2008	460.74	470.25	457.13	465.95
3998	NYSE	VALE	Wed, Apr 9, 2008	472.02	478.98	466.20	470.93
3997	NYSE	VALE	Tue, Apr 8, 2008	448.00	473.00	448.00	471.27
3996	NYSE	VALE	Mon, Apr 7, 2008	460.18	466.00	454.85	456.30
3995	NYSE	VALE	Fri, Apr 4, 2008	444.05	457.46	442.55	454.50
3994	NYSE	VALE	Thu, Apr 3, 2008	429.50	440.49	426.95	436.70
3993	NYSE	VALE	Wed, Apr 2, 2008	425.50	429.30	420.74	429.30
3992	NYSE	VALE	Tue, Apr 1, 2008	407.56	421.36	405.13	419.75
3991	NYSE	VALE	Mon, Mar 31, 2008	415.23	417.28	406.42	411.84
3990	NYSE	VALE	Fri, Mar 28, 2008	416.58	416.64	407.52	407.52
3989	NYSE	VALE	Thu, Mar 27, 2008	419.16	419.45	402.41	404.90
3988	NYSE	VALE	Wed, Mar 26, 2008	402.15	409.00	400.27	405.70
3987	NYSE	VALE	Tue, Mar 25, 2008	393.40	400.26	389.36	395.86
3986	NYSE	VALE	Mon, Mar 24, 2008	390.98	403.95	390.36	395.50
3985	NYSE	VALE	Thu, Mar 20, 2008	382.47	388.23	376.50	387.50
3984	NYSE	VALE	Wed, Mar 19, 2008	417.65	423.97	395.01	395.50
3983	NYSE	VALE	Tue, Mar 18, 2008	420.16	435.91	418.88	430.28
3982	NYSE	VALE	Mon, Mar 17, 2008	423.72	428.29	403.04	405.75
3981	NYSE	VALE	Fri, Mar 14, 2008	454.06	454.93	440.56	448.75
3980	NYSE	VALE	Thu, Mar 13, 2008	432.54	446.20	429.10	446.20
3979	NYSE	VALE	Wed, Mar 12, 2008	442.42	442.42	433.34	433.34
3978	NYSE	VALE	Tue, Mar 11, 2008	428.73	431.67	418.97	429.38
3977	NYSE	VALE	Mon, Mar 10, 2008	434.80	434.97	416.63	419.10
3976	NYSE	VALE	Fri, Mar 7, 2008	448.49	452.50	439.01	445.50
3975	NYSE	VALE	Thu, Mar 6, 2008	467.63	469.13	459.10	460.30
3974	NYSE	VALE	Wed, Mar 5, 2008	457.49	465.24	455.51	461.00
3973	NYSE	VALE	Tue, Mar 4, 2008	450.71	452.80	438.45	447.05
3972	NYSE	VALE	Mon, Mar 3, 2008	446.40	454.00	446.06	454.00
3971	NYSE	VALE	Fri, Feb 29, 2008	464.28	464.35	450.08	454.45
3970	NYSE	VALE	Thu, Feb 28, 2008	459.49	468.00	456.28	464.00
3969	NYSE	VALE	Wed, Feb 27, 2008	455.02	467.70	454.84	461.96
3968	NYSE	VALE	Tue, Feb 26, 2008	453.50	461.40	448.62	458.00
3967	NYSE	VALE	Mon, Feb 25, 2008	453.23	463.75	446.14	461.75
3966	NYSE	VALE	Fri, Feb 22, 2008	455.12	458.25	442.23	457.05
3965	NYSE	VALE	Thu, Feb 21, 2008	458.00	462.67	451.74	452.25
3964	NYSE	VALE	Wed, Feb 20, 2008	437.76	453.00	437.76	451.50
3963	NYSE	VALE	Tue, Feb 19, 2008	453.92	463.87	452.00	457.21
3962	NYSE	VALE	Fri, Feb 15, 2008	431.79	436.16	429.00	435.55
3961	NYSE	VALE	Thu, Feb 14, 2008	444.28	445.83	431.06	433.82
3960	NYSE	VALE	Wed, Feb 13, 2008	435.00	438.99	425.25	438.99
3959	NYSE	VALE	Tue, Feb 12, 2008	426.00	434.00	423.25	428.18
3958	NYSE	VALE	Mon, Feb 11, 2008	409.56	415.25	404.20	412.00
3957	NYSE	VALE	Fri, Feb 8, 2008	408.69	417.65	407.97	413.26
3956	NYSE	VALE	Thu, Feb 7, 2008	409.27	420.99	405.20	417.20
3955	NYSE	VALE	Wed, Feb 6, 2008	425.00	426.25	404.83	409.37
3954	NYSE	VALE	Tue, Feb 5, 2008	424.61	431.70	419.63	421.50
3953	NYSE	VALE	Mon, Feb 4, 2008	440.00	440.00	430.98	432.16
3952	NYSE	VALE	Fri, Feb 1, 2008	450.00	455.63	435.00	441.00
3951	NYSE	VALE	Thu, Jan 31, 2008	385.11	406.95	383.50	406.95
3950	NYSE	VALE	Wed, Jan 30, 2008	384.03	389.84	376.86	383.26
3949	NYSE	VALE	Tue, Jan 29, 2008	371.45	378.50	365.00	377.21
3948	NYSE	VALE	Mon, Jan 28, 2008	358.88	374.67	354.00	369.95
3947	NYSE	VALE	Fri, Jan 25, 2008	374.74	376.87	365.72	369.69
3946	NYSE	VALE	Thu, Jan 24, 2008	347.47	358.50	345.91	354.01
3945	NYSE	VALE	Wed, Jan 23, 2008	318.85	345.00	315.73	344.74
3944	NYSE	VALE	Tue, Jan 22, 2008	310.44	336.99	310.44	332.66
3943	NYSE	VALE	Fri, Jan 18, 2008	365.25	376.39	355.68	367.50
3942	NYSE	VALE	Thu, Jan 17, 2008	359.66	363.91	341.11	343.52
3941	NYSE	VALE	Wed, Jan 16, 2008	376.06	379.36	358.00	358.00
3940	NYSE	VALE	Tue, Jan 15, 2008	401.23	402.09	383.43	383.91
3939	NYSE	VALE	Mon, Jan 14, 2008	404.91	408.52	401.24	407.70
3938	NYSE	VALE	Fri, Jan 11, 2008	393.19	403.70	390.69	398.39
3937	NYSE	VALE	Thu, Jan 10, 2008	395.27	407.43	393.00	405.50
3936	NYSE	VALE	Wed, Jan 9, 2008	391.38	398.19	385.02	396.01
3935	NYSE	VALE	Tue, Jan 8, 2008	407.50	411.49	393.99	394.10
3934	NYSE	VALE	Mon, Jan 7, 2008	402.12	403.45	393.32	402.32
3933	NYSE	VALE	Fri, Jan 4, 2008	423.54	423.54	404.26	406.80
3932	NYSE	VALE	Thu, Jan 3, 2008	417.77	430.25	417.37	428.30
3931	NYSE	VALE	Wed, Jan 2, 2008	421.13	422.91	414.60	419.70
3930	NYSE	VALE	Mon, Dec 31, 2007	420.01	423.74	417.31	419.90
3929	NYSE	VALE	Fri, Dec 28, 2007	432.77	433.65	421.00	421.00
3928	NYSE	VALE	Thu, Dec 27, 2007	428.42	430.83	423.34	426.40
3927	NYSE	VALE	Wed, Dec 26, 2007	435.40	439.02	430.93	438.50
3926	NYSE	VALE	Mon, Dec 24, 2007	426.00	436.75	425.88	428.10
3925	NYSE	VALE	Fri, Dec 21, 2007	420.00	425.27	414.18	420.33
3924	NYSE	VALE	Thu, Dec 20, 2007	408.36	409.01	402.64	404.66
3923	NYSE	VALE	Wed, Dec 19, 2007	403.41	410.97	402.50	409.50
3922	NYSE	VALE	Tue, Dec 18, 2007	414.23	414.90	402.23	410.52
3921	NYSE	VALE	Mon, Dec 17, 2007	405.20	406.68	401.00	401.45
3920	NYSE	VALE	Fri, Dec 14, 2007	417.58	426.00	414.30	422.50
3919	NYSE	VALE	Thu, Dec 13, 2007	441.88	443.77	429.21	438.02
3918	NYSE	VALE	Wed, Dec 12, 2007	463.68	469.05	450.57	453.78
3917	NYSE	VALE	Tue, Dec 11, 2007	463.75	473.51	452.52	454.97
3916	NYSE	VALE	Mon, Dec 10, 2007	478.78	483.55	471.20	477.71
3915	NYSE	VALE	Fri, Dec 7, 2007	463.99	468.49	461.01	468.00
3914	NYSE	VALE	Thu, Dec 6, 2007	450.71	463.47	439.63	463.47
3913	NYSE	VALE	Wed, Dec 5, 2007	462.55	464.58	453.27	458.50
3912	NYSE	VALE	Tue, Dec 4, 2007	449.50	462.64	448.25	458.66
3911	NYSE	VALE	Mon, Dec 3, 2007	451.06	455.94	445.00	449.39
3910	NYSE	VALE	Fri, Nov 30, 2007	469.21	478.58	462.71	467.48
3909	NYSE	VALE	Thu, Nov 29, 2007	452.09	470.38	445.18	461.00
3908	NYSE	VALE	Wed, Nov 28, 2007	432.21	451.98	432.21	448.70
3907	NYSE	VALE	Tue, Nov 27, 2007	425.50	428.98	418.30	426.75
3906	NYSE	VALE	Mon, Nov 26, 2007	444.68	446.00	423.55	425.39
3905	NYSE	VALE	Fri, Nov 23, 2007	435.33	441.83	432.12	436.05
3904	NYSE	VALE	Wed, Nov 21, 2007	410.97	413.74	397.75	405.73
3903	NYSE	VALE	Tue, Nov 20, 2007	423.13	433.49	414.03	424.81
3902	NYSE	VALE	Mon, Nov 19, 2007	433.32	434.15	409.06	416.05
3901	NYSE	VALE	Fri, Nov 16, 2007	451.52	451.53	439.29	442.43
3900	NYSE	VALE	Thu, Nov 15, 2007	443.61	450.88	431.74	440.96
3899	NYSE	VALE	Wed, Nov 14, 2007	457.60	462.98	451.00	458.10
3898	NYSE	VALE	Tue, Nov 13, 2007	450.92	451.99	441.76	447.25
3897	NYSE	VALE	Mon, Nov 12, 2007	480.00	480.00	434.00	435.87
3896	NYSE	VALE	Fri, Nov 9, 2007	476.23	484.21	464.95	478.35
3895	NYSE	VALE	Thu, Nov 8, 2007	457.32	458.88	432.70	440.20
3894	NYSE	VALE	Wed, Nov 7, 2007	371.58	372.29	356.10	357.50
3893	NYSE	VALE	Tue, Nov 6, 2007	364.44	369.08	359.03	368.00
3892	NYSE	VALE	Mon, Nov 5, 2007	348.82	353.25	345.96	351.46
3891	NYSE	VALE	Fri, Nov 2, 2007	363.21	370.73	357.84	370.73
3890	NYSE	VALE	Thu, Nov 1, 2007	364.29	369.97	358.16	360.70
3889	NYSE	VALE	Wed, Oct 31, 2007	368.07	375.00	364.90	375.00
3888	NYSE	VALE	Tue, Oct 30, 2007	365.92	368.15	359.81	360.00
3887	NYSE	VALE	Mon, Oct 29, 2007	374.36	376.40	367.85	372.64
3886	NYSE	VALE	Fri, Oct 26, 2007	362.49	369.99	359.88	368.00
3885	NYSE	VALE	Thu, Oct 25, 2007	345.43	353.88	342.69	351.52
3884	NYSE	VALE	Wed, Oct 24, 2007	344.95	345.31	332.25	340.66
3883	NYSE	VALE	Tue, Oct 23, 2007	343.47	348.66	340.00	348.66
3882	NYSE	VALE	Mon, Oct 22, 2007	327.84	334.61	325.56	334.30
3881	NYSE	VALE	Fri, Oct 19, 2007	352.14	352.23	341.14	341.14
3880	NYSE	VALE	Thu, Oct 18, 2007	351.38	357.81	350.00	354.50
3879	NYSE	VALE	Wed, Oct 17, 2007	353.67	356.55	348.04	352.07
3878	NYSE	VALE	Tue, Oct 16, 2007	361.15	361.85	357.86	359.80
3877	NYSE	VALE	Mon, Oct 15, 2007	374.28	375.79	361.72	364.50
3876	NYSE	VALE	Fri, Oct 12, 2007	367.37	373.75	364.41	372.40
3875	NYSE	VALE	Thu, Oct 11, 2007	371.55	374.71	360.00	365.06
3874	NYSE	VALE	Wed, Oct 10, 2007	353.05	364.46	352.16	361.80
3873	NYSE	VALE	Tue, Oct 9, 2007	339.25	350.99	338.40	348.39
3872	NYSE	VALE	Mon, Oct 8, 2007	342.10	342.70	337.89	340.06
3871	NYSE	VALE	Fri, Oct 5, 2007	344.06	352.25	343.37	348.55
3870	NYSE	VALE	Thu, Oct 4, 2007	335.50	341.39	333.87	338.27
3869	NYSE	VALE	Wed, Oct 3, 2007	344.41	344.98	337.00	337.79
3868	NYSE	VALE	Tue, Oct 2, 2007	346.18	349.38	340.80	348.25
3867	NYSE	VALE	Mon, Oct 1, 2007	348.42	360.40	347.97	358.00
3866	NYSE	VALE	Fri, Sep 28, 2007	343.16	347.98	340.38	343.40
3865	NYSE	VALE	Thu, Sep 27, 2007	334.50	341.92	333.81	338.60
3864	NYSE	VALE	Wed, Sep 26, 2007	332.04	333.00	325.61	330.32
3863	NYSE	VALE	Tue, Sep 25, 2007	328.20	333.06	327.67	332.80
3862	NYSE	VALE	Mon, Sep 24, 2007	340.28	346.12	336.80	342.84
3861	NYSE	VALE	Fri, Sep 21, 2007	325.00	329.24	323.19	328.59
3860	NYSE	VALE	Thu, Sep 20, 2007	316.60	323.50	315.86	323.50
3859	NYSE	VALE	Wed, Sep 19, 2007	316.52	318.93	310.79	312.83
3858	NYSE	VALE	Tue, Sep 18, 2007	294.81	311.99	293.34	309.80
3857	NYSE	VALE	Mon, Sep 17, 2007	291.69	295.67	290.28	292.51
3856	NYSE	VALE	Fri, Sep 14, 2007	294.35	301.25	294.22	298.85
3855	NYSE	VALE	Thu, Sep 13, 2007	300.99	305.70	297.96	303.00
3854	NYSE	VALE	Wed, Sep 12, 2007	147.62	149.74	146.81	149.00
3853	NYSE	VALE	Tue, Sep 11, 2007	147.18	151.89	146.95	150.89
3852	NYSE	VALE	Mon, Sep 10, 2007	148.31	148.51	143.70	144.63
3851	NYSE	VALE	Fri, Sep 7, 2007	146.68	149.66	145.12	147.38
3850	NYSE	VALE	Thu, Sep 6, 2007	148.85	152.50	148.22	150.76
3849	NYSE	VALE	Wed, Sep 5, 2007	142.51	145.91	141.14	142.91
3848	NYSE	VALE	Tue, Sep 4, 2007	137.83	143.35	137.83	142.05
3847	NYSE	VALE	Fri, Aug 31, 2007	138.10	139.98	136.94	137.40
3846	NYSE	VALE	Thu, Aug 30, 2007	130.12	134.04	130.08	132.20
3845	NYSE	VALE	Wed, Aug 29, 2007	131.68	134.11	129.47	133.49
3844	NYSE	VALE	Tue, Aug 28, 2007	133.02	133.78	128.86	129.75
3843	NYSE	VALE	Mon, Aug 27, 2007	137.00	138.43	135.04	136.00
3842	NYSE	VALE	Fri, Aug 24, 2007	133.90	137.27	133.03	137.01
3841	NYSE	VALE	Thu, Aug 23, 2007	134.26	134.54	128.90	130.80
3840	NYSE	VALE	Wed, Aug 22, 2007	129.64	131.20	128.95	129.70
3839	NYSE	VALE	Tue, Aug 21, 2007	121.40	123.25	121.05	122.27
3838	NYSE	VALE	Mon, Aug 20, 2007	124.63	125.84	119.53	123.21
3837	NYSE	VALE	Fri, Aug 17, 2007	123.58	127.08	114.78	122.35
3836	NYSE	VALE	Thu, Aug 16, 2007	117.26	118.50	110.92	117.33
3835	NYSE	VALE	Wed, Aug 15, 2007	122.74	127.64	121.50	121.50
3834	NYSE	VALE	Tue, Aug 14, 2007	129.64	129.64	125.02	125.74
3833	NYSE	VALE	Mon, Aug 13, 2007	130.37	130.95	128.22	128.43
3832	NYSE	VALE	Fri, Aug 10, 2007	124.58	132.50	121.50	125.37
3831	NYSE	VALE	Thu, Aug 9, 2007	129.88	131.29	126.43	128.10
3830	NYSE	VALE	Wed, Aug 8, 2007	133.23	136.66	132.94	134.25
3829	NYSE	VALE	Tue, Aug 7, 2007	128.66	135.59	128.66	134.17
3828	NYSE	VALE	Mon, Aug 6, 2007	132.90	133.07	128.13	131.63
3827	NYSE	VALE	Fri, Aug 3, 2007	137.94	138.66	131.98	133.23
3826	NYSE	VALE	Thu, Aug 2, 2007	137.70	140.89	134.94	138.05
3825	NYSE	VALE	Wed, Aug 1, 2007	142.75	143.21	135.63	139.03
3824	NYSE	VALE	Tue, Jul 31, 2007	146.00	147.35	143.54	144.56
3823	NYSE	VALE	Mon, Jul 30, 2007	140.33	143.12	139.01	141.50
3822	NYSE	VALE	Fri, Jul 27, 2007	135.31	139.50	132.67	135.69
3821	NYSE	VALE	Thu, Jul 26, 2007	141.13	142.53	138.00	139.32
3820	NYSE	VALE	Wed, Jul 25, 2007	151.39	151.39	144.10	148.33
3819	NYSE	VALE	Tue, Jul 24, 2007	155.51	156.11	150.59	151.84
3818	NYSE	VALE	Mon, Jul 23, 2007	158.11	158.50	155.89	158.03
3817	NYSE	VALE	Fri, Jul 20, 2007	156.17	156.65	154.07	155.36
3816	NYSE	VALE	Thu, Jul 19, 2007	155.50	155.80	154.21	155.23
3815	NYSE	VALE	Wed, Jul 18, 2007	151.16	152.35	150.37	152.35
3814	NYSE	VALE	Tue, Jul 17, 2007	151.92	153.26	150.02	150.65
3813	NYSE	VALE	Mon, Jul 16, 2007	152.07	153.35	150.14	150.85
3812	NYSE	VALE	Fri, Jul 13, 2007	152.92	154.68	151.51	152.07
3811	NYSE	VALE	Thu, Jul 12, 2007	160.15	160.39	154.01	158.86
3810	NYSE	VALE	Wed, Jul 11, 2007	159.54	163.04	159.30	162.21
3809	NYSE	VALE	Tue, Jul 10, 2007	158.85	160.20	157.23	157.77
3808	NYSE	VALE	Mon, Jul 9, 2007	160.66	163.56	160.56	163.29
3807	NYSE	VALE	Fri, Jul 6, 2007	160.00	161.84	159.46	161.10
3806	NYSE	VALE	Thu, Jul 5, 2007	161.06	162.47	160.18	162.33
3805	NYSE	VALE	Tue, Jul 3, 2007	159.70	160.98	159.35	160.18
3804	NYSE	VALE	Mon, Jul 2, 2007	157.73	161.59	156.87	160.74
3803	NYSE	VALE	Fri, Jun 29, 2007	151.20	154.15	151.20	153.06
3802	NYSE	VALE	Thu, Jun 28, 2007	150.39	152.81	149.39	151.52
3801	NYSE	VALE	Wed, Jun 27, 2007	146.90	149.70	145.51	149.70
3800	NYSE	VALE	Tue, Jun 26, 2007	152.00	152.52	147.30	147.75
3799	NYSE	VALE	Mon, Jun 25, 2007	149.52	152.46	148.29	150.20
3798	NYSE	VALE	Fri, Jun 22, 2007	151.78	153.01	151.01	151.72
3797	NYSE	VALE	Thu, Jun 21, 2007	151.29	154.68	151.02	154.30
3796	NYSE	VALE	Wed, Jun 20, 2007	156.75	156.77	151.01	151.98
3795	NYSE	VALE	Tue, Jun 19, 2007	154.68	156.37	153.97	155.75
3794	NYSE	VALE	Mon, Jun 18, 2007	153.72	154.98	152.50	153.13
3793	NYSE	VALE	Fri, Jun 15, 2007	154.25	155.05	153.23	154.21
3792	NYSE	VALE	Thu, Jun 14, 2007	149.77	152.49	149.49	151.38
3791	NYSE	VALE	Wed, Jun 13, 2007	144.67	148.13	143.98	147.60
3790	NYSE	VALE	Tue, Jun 12, 2007	141.58	142.92	140.14	140.30
3789	NYSE	VALE	Mon, Jun 11, 2007	140.11	143.22	139.39	141.36
3788	NYSE	VALE	Fri, Jun 8, 2007	138.83	141.00	136.65	140.82
3787	NYSE	VALE	Thu, Jun 7, 2007	140.10	141.57	137.55	138.20
3786	NYSE	VALE	Wed, Jun 6, 2007	144.22	144.46	140.57	140.88
3785	NYSE	VALE	Tue, Jun 5, 2007	147.39	147.67	144.96	145.70
3784	NYSE	VALE	Mon, Jun 4, 2007	146.78	148.35	146.50	147.53
3783	NYSE	VALE	Fri, Jun 1, 2007	145.65	148.21	145.18	148.17
3782	NYSE	VALE	Thu, May 31, 2007	145.11	146.78	144.26	146.48
3781	NYSE	VALE	Wed, May 30, 2007	141.91	145.68	141.80	145.08
3780	NYSE	VALE	Tue, May 29, 2007	144.93	146.18	143.27	143.58
3779	NYSE	VALE	Fri, May 25, 2007	143.25	147.37	142.98	146.03
3778	NYSE	VALE	Thu, May 24, 2007	142.52	143.03	139.02	139.25
3777	NYSE	VALE	Wed, May 23, 2007	142.07	144.50	141.75	144.13
3776	NYSE	VALE	Tue, May 22, 2007	141.09	141.60	139.63	140.03
3775	NYSE	VALE	Mon, May 21, 2007	140.75	142.38	140.12	141.03
3774	NYSE	VALE	Fri, May 18, 2007	140.23	140.23	138.48	139.19
3773	NYSE	VALE	Thu, May 17, 2007	138.68	140.24	137.21	139.03
3772	NYSE	VALE	Wed, May 16, 2007	140.14	142.01	139.76	141.91
3771	NYSE	VALE	Tue, May 15, 2007	137.51	139.13	137.14	138.13
3770	NYSE	VALE	Mon, May 14, 2007	140.28	141.28	138.76	140.03
3769	NYSE	VALE	Fri, May 11, 2007	144.64	146.50	143.84	145.45
3768	NYSE	VALE	Thu, May 10, 2007	139.62	142.22	138.78	140.50
3767	NYSE	VALE	Wed, May 9, 2007	140.35	157.25	139.20	148.14
3766	NYSE	VALE	Tue, May 8, 2007	133.24	133.57	131.27	132.33
3765	NYSE	VALE	Mon, May 7, 2007	133.33	135.49	133.33	134.56
3764	NYSE	VALE	Fri, May 4, 2007	130.60	132.25	130.22	131.07
3763	NYSE	VALE	Thu, May 3, 2007	126.06	127.19	125.01	126.83
3762	NYSE	VALE	Wed, May 2, 2007	122.67	125.06	122.54	124.00
3761	NYSE	VALE	Tue, May 1, 2007	122.66	122.91	121.33	122.37
3760	NYSE	VALE	Mon, Apr 30, 2007	123.00	124.00	121.83	122.00
3759	NYSE	VALE	Fri, Apr 27, 2007	121.50	123.81	121.28	123.20
3758	NYSE	VALE	Thu, Apr 26, 2007	123.88	123.92	122.03	123.08
3757	NYSE	VALE	Wed, Apr 25, 2007	125.00	125.63	124.10	125.63
3756	NYSE	VALE	Tue, Apr 24, 2007	124.00	124.73	122.53	123.89
3755	NYSE	VALE	Mon, Apr 23, 2007	124.15	125.24	123.57	124.82
3754	NYSE	VALE	Fri, Apr 20, 2007	124.19	125.05	124.19	124.39
3753	NYSE	VALE	Thu, Apr 19, 2007	122.28	123.73	122.18	123.05
3752	NYSE	VALE	Wed, Apr 18, 2007	126.28	126.46	124.68	125.27
3751	NYSE	VALE	Tue, Apr 17, 2007	127.09	128.48	126.25	127.65
3750	NYSE	VALE	Mon, Apr 16, 2007	126.07	127.38	125.78	127.38
3749	NYSE	VALE	Fri, Apr 13, 2007	122.50	123.97	122.13	123.51
3748	NYSE	VALE	Thu, Apr 12, 2007	122.15	123.47	121.44	123.37
3747	NYSE	VALE	Wed, Apr 11, 2007	122.97	123.81	121.22	122.01
3746	NYSE	VALE	Tue, Apr 10, 2007	122.25	123.84	122.06	122.77
3745	NYSE	VALE	Mon, Apr 9, 2007	120.00	121.00	119.50	120.28
3744	NYSE	VALE	Thu, Apr 5, 2007	119.81	120.23	119.11	119.61
3743	NYSE	VALE	Wed, Apr 4, 2007	118.34	120.35	117.80	120.35
3742	NYSE	VALE	Tue, Apr 3, 2007	118.00	122.50	117.51	119.17
3741	NYSE	VALE	Mon, Apr 2, 2007	114.20	115.49	113.17	115.30
3740	NYSE	VALE	Fri, Mar 30, 2007	113.63	114.42	113.00	113.91
3739	NYSE	VALE	Thu, Mar 29, 2007	112.50	113.65	111.64	112.85
3738	NYSE	VALE	Wed, Mar 28, 2007	111.80	112.25	110.64	110.95
3737	NYSE	VALE	Tue, Mar 27, 2007	113.13	113.74	112.63	113.50
3736	NYSE	VALE	Mon, Mar 26, 2007	114.52	114.52	111.50	114.05
3735	NYSE	VALE	Fri, Mar 23, 2007	113.49	113.87	112.58	113.00
3734	NYSE	VALE	Thu, Mar 22, 2007	113.53	113.53	111.83	112.00
3733	NYSE	VALE	Wed, Mar 21, 2007	109.65	111.97	109.56	111.97
3732	NYSE	VALE	Tue, Mar 20, 2007	107.23	109.09	106.85	108.43
3731	NYSE	VALE	Mon, Mar 19, 2007	106.71	108.14	106.38	107.75
3730	NYSE	VALE	Fri, Mar 16, 2007	105.80	106.55	104.69	105.20
3729	NYSE	VALE	Thu, Mar 15, 2007	103.62	105.75	103.34	105.41
3728	NYSE	VALE	Wed, Mar 14, 2007	101.32	102.97	99.58	102.53
3727	NYSE	VALE	Tue, Mar 13, 2007	104.47	105.56	102.62	102.74
3726	NYSE	VALE	Mon, Mar 12, 2007	105.03	106.24	104.32	105.55
3725	NYSE	VALE	Fri, Mar 9, 2007	106.23	106.50	104.77	105.33
3724	NYSE	VALE	Thu, Mar 8, 2007	106.50	106.52	105.31	105.74
3723	NYSE	VALE	Wed, Mar 7, 2007	105.07	106.34	104.20	104.70
3722	NYSE	VALE	Tue, Mar 6, 2007	104.72	105.90	103.59	105.31
3721	NYSE	VALE	Mon, Mar 5, 2007	101.30	103.50	101.00	101.84
3720	NYSE	VALE	Fri, Mar 2, 2007	104.80	105.77	102.92	103.19
3719	NYSE	VALE	Thu, Mar 1, 2007	104.91	106.81	103.21	105.76
3718	NYSE	VALE	Wed, Feb 28, 2007	108.04	108.82	106.28	108.33
3717	NYSE	VALE	Tue, Feb 27, 2007	110.42	111.41	107.23	107.57
3716	NYSE	VALE	Mon, Feb 26, 2007	114.83	116.10	114.72	115.30
3715	NYSE	VALE	Fri, Feb 23, 2007	114.43	115.20	113.85	115.19
3714	NYSE	VALE	Thu, Feb 22, 2007	113.40	113.61	112.05	112.79
3713	NYSE	VALE	Wed, Feb 21, 2007	109.08	111.89	108.60	111.31
3712	NYSE	VALE	Tue, Feb 20, 2007	110.00	111.16	109.53	110.99
3711	NYSE	VALE	Fri, Feb 16, 2007	109.31	110.40	109.12	110.40
3710	NYSE	VALE	Thu, Feb 15, 2007	111.16	111.73	110.60	110.83
3709	NYSE	VALE	Wed, Feb 14, 2007	109.88	111.25	109.34	110.58
3708	NYSE	VALE	Tue, Feb 13, 2007	107.09	108.75	106.92	108.50
3707	NYSE	VALE	Mon, Feb 12, 2007	105.50	105.74	104.47	105.22
3706	NYSE	VALE	Fri, Feb 9, 2007	105.57	106.26	104.17	104.41
3705	NYSE	VALE	Thu, Feb 8, 2007	105.80	106.80	105.30	106.49
3704	NYSE	VALE	Wed, Feb 7, 2007	107.50	108.48	106.85	107.60
3703	NYSE	VALE	Tue, Feb 6, 2007	107.00	107.90	106.27	107.77
3702	NYSE	VALE	Mon, Feb 5, 2007	106.13	106.83	105.61	106.38
3701	NYSE	VALE	Fri, Feb 2, 2007	107.06	107.06	105.54	106.38
3700	NYSE	VALE	Thu, Feb 1, 2007	109.29	109.50	108.13	108.93
3699	NYSE	VALE	Wed, Jan 31, 2007	106.51	108.40	106.08	108.11
3698	NYSE	VALE	Tue, Jan 30, 2007	106.52	107.79	105.93	107.50
3697	NYSE	VALE	Mon, Jan 29, 2007	104.50	105.88	104.50	105.16
3696	NYSE	VALE	Fri, Jan 26, 2007	106.21	106.34	104.50	105.83
3695	NYSE	VALE	Thu, Jan 25, 2007	109.24	109.36	106.06	106.70
3694	NYSE	VALE	Wed, Jan 24, 2007	107.98	110.01	107.72	109.50
3693	NYSE	VALE	Tue, Jan 23, 2007	103.28	106.40	103.28	106.38
3692	NYSE	VALE	Mon, Jan 22, 2007	103.00	103.15	101.45	101.95
3691	NYSE	VALE	Fri, Jan 19, 2007	101.10	103.20	100.79	102.63
3690	NYSE	VALE	Thu, Jan 18, 2007	101.58	101.72	99.82	100.43
3689	NYSE	VALE	Wed, Jan 17, 2007	99.20	101.00	99.12	100.76
3688	NYSE	VALE	Tue, Jan 16, 2007	100.20	100.97	99.78	100.53
3687	NYSE	VALE	Fri, Jan 12, 2007	102.19	103.84	102.19	103.22
3686	NYSE	VALE	Thu, Jan 11, 2007	100.56	103.32	100.43	102.97
3685	NYSE	VALE	Wed, Jan 10, 2007	98.66	101.08	98.02	100.45
3684	NYSE	VALE	Tue, Jan 9, 2007	98.88	99.32	98.16	98.95
3683	NYSE	VALE	Mon, Jan 8, 2007	98.14	99.23	97.61	99.17
3682	NYSE	VALE	Fri, Jan 5, 2007	97.45	97.87	96.43	96.80
3681	NYSE	VALE	Thu, Jan 4, 2007	99.61	99.89	98.03	98.63
3680	NYSE	VALE	Wed, Jan 3, 2007	105.00	105.01	101.09	102.05
3679	NYSE	VALE	Fri, Dec 29, 2006	106.60	106.71	105.58	106.25
3678	NYSE	VALE	Thu, Dec 28, 2006	107.50	107.50	106.40	107.00
3677	NYSE	VALE	Wed, Dec 27, 2006	104.87	106.70	104.87	106.40
3676	NYSE	VALE	Tue, Dec 26, 2006	104.00	105.16	103.43	104.19
3675	NYSE	VALE	Fri, Dec 22, 2006	103.85	104.50	102.62	103.36
3674	NYSE	VALE	Thu, Dec 21, 2006	107.31	107.31	103.20	103.38
3673	NYSE	VALE	Wed, Dec 20, 2006	107.74	108.18	106.55	106.57
3672	NYSE	VALE	Tue, Dec 19, 2006	107.60	109.53	107.60	109.27
3671	NYSE	VALE	Mon, Dec 18, 2006	109.58	109.66	107.33	107.38
3670	NYSE	VALE	Fri, Dec 15, 2006	112.93	112.97	109.69	110.30
3669	NYSE	VALE	Thu, Dec 14, 2006	111.10	111.84	110.76	111.69
3668	NYSE	VALE	Wed, Dec 13, 2006	108.61	109.98	107.90	109.71
3667	NYSE	VALE	Tue, Dec 12, 2006	108.05	108.59	106.50	107.27
3666	NYSE	VALE	Mon, Dec 11, 2006	106.92	107.83	106.63	107.40
3665	NYSE	VALE	Fri, Dec 8, 2006	108.37	109.14	106.87	107.71
3664	NYSE	VALE	Thu, Dec 7, 2006	110.72	111.69	109.40	109.58
3663	NYSE	VALE	Wed, Dec 6, 2006	110.75	111.94	109.91	110.86
3662	NYSE	VALE	Tue, Dec 5, 2006	111.42	112.66	111.11	112.25
3661	NYSE	VALE	Mon, Dec 4, 2006	108.24	110.30	107.58	109.89
3660	NYSE	VALE	Fri, Dec 1, 2006	108.61	108.61	106.28	107.33
3659	NYSE	VALE	Thu, Nov 30, 2006	107.82	108.05	106.35	107.30
3658	NYSE	VALE	Wed, Nov 29, 2006	104.23	106.15	104.20	105.83
3657	NYSE	VALE	Tue, Nov 28, 2006	103.78	104.60	102.77	103.74
3656	NYSE	VALE	Mon, Nov 27, 2006	104.42	105.25	102.96	103.29
3655	NYSE	VALE	Fri, Nov 24, 2006	104.43	105.68	104.35	105.33
3654	NYSE	VALE	Wed, Nov 22, 2006	105.03	105.52	103.36	104.85
3653	NYSE	VALE	Tue, Nov 21, 2006	103.00	104.46	102.40	104.32
3652	NYSE	VALE	Mon, Nov 20, 2006	103.86	106.00	102.60	102.75
3651	NYSE	VALE	Fri, Nov 17, 2006	100.83	102.26	100.34	102.15
3650	NYSE	VALE	Thu, Nov 16, 2006	106.48	106.56	102.87	102.96
3649	NYSE	VALE	Wed, Nov 15, 2006	103.64	105.85	103.30	104.77
3648	NYSE	VALE	Tue, Nov 14, 2006	106.37	106.58	104.63	105.66
3647	NYSE	VALE	Mon, Nov 13, 2006	104.33	106.83	104.24	106.50
3646	NYSE	VALE	Fri, Nov 10, 2006	112.18	112.18	109.06	109.73
3645	NYSE	VALE	Thu, Nov 9, 2006	112.51	114.82	111.94	113.43
3644	NYSE	VALE	Wed, Nov 8, 2006	112.43	114.25	112.17	113.71
3643	NYSE	VALE	Tue, Nov 7, 2006	115.32	115.58	114.40	114.93
3642	NYSE	VALE	Mon, Nov 6, 2006	111.81	113.73	111.62	113.60
3641	NYSE	VALE	Fri, Nov 3, 2006	111.64	112.23	111.04	111.60
3640	NYSE	VALE	Thu, Nov 2, 2006	111.48	112.99	111.35	112.26
3639	NYSE	VALE	Wed, Nov 1, 2006	113.76	114.13	110.95	111.55
3638	NYSE	VALE	Tue, Oct 31, 2006	109.43	110.94	108.80	110.70
3637	NYSE	VALE	Mon, Oct 30, 2006	108.23	109.26	107.95	108.43
3636	NYSE	VALE	Fri, Oct 27, 2006	109.57	110.32	108.37	109.31
3635	NYSE	VALE	Thu, Oct 26, 2006	109.48	109.69	107.35	108.30
3634	NYSE	VALE	Wed, Oct 25, 2006	107.89	109.45	107.75	109.08
3633	NYSE	VALE	Tue, Oct 24, 2006	105.07	107.25	104.78	106.98
3632	NYSE	VALE	Mon, Oct 23, 2006	104.70	107.21	104.53	107.11
3631	NYSE	VALE	Fri, Oct 20, 2006	106.23	106.32	104.97	105.61
3630	NYSE	VALE	Thu, Oct 19, 2006	103.82	105.55	103.74	104.70
3629	NYSE	VALE	Wed, Oct 18, 2006	103.25	103.60	101.91	103.03
3628	NYSE	VALE	Tue, Oct 17, 2006	102.00	102.04	99.88	101.28
3627	NYSE	VALE	Mon, Oct 16, 2006	103.35	104.43	102.71	103.87
3626	NYSE	VALE	Fri, Oct 13, 2006	99.93	102.25	99.83	101.19
3625	NYSE	VALE	Thu, Oct 12, 2006	98.49	100.04	97.83	100.02
3624	NYSE	VALE	Wed, Oct 11, 2006	95.03	97.14	94.79	95.99
3623	NYSE	VALE	Tue, Oct 10, 2006	95.53	96.36	94.46	96.14
3622	NYSE	VALE	Mon, Oct 9, 2006	95.24	96.25	94.36	94.88
3621	NYSE	VALE	Fri, Oct 6, 2006	92.53	93.25	91.32	92.79
3620	NYSE	VALE	Thu, Oct 5, 2006	92.75	93.92	92.39	93.61
3619	NYSE	VALE	Wed, Oct 4, 2006	91.66	92.73	89.35	91.21
3618	NYSE	VALE	Tue, Oct 3, 2006	93.96	94.21	92.04	92.28
3617	NYSE	VALE	Mon, Oct 2, 2006	95.85	97.20	95.44	96.09
3616	NYSE	VALE	Fri, Sep 29, 2006	94.93	95.44	94.00	94.82
3615	NYSE	VALE	Thu, Sep 28, 2006	94.82	95.87	94.67	95.51
3614	NYSE	VALE	Wed, Sep 27, 2006	93.80	95.65	93.67	95.35
3613	NYSE	VALE	Tue, Sep 26, 2006	91.41	92.89	91.04	92.17
3612	NYSE	VALE	Mon, Sep 25, 2006	89.80	90.67	88.05	90.66
3611	NYSE	VALE	Fri, Sep 22, 2006	93.72	93.78	90.60	90.96
3610	NYSE	VALE	Thu, Sep 21, 2006	93.66	93.75	92.33	92.75
3609	NYSE	VALE	Wed, Sep 20, 2006	91.54	92.16	90.24	91.22
3608	NYSE	VALE	Tue, Sep 19, 2006	92.12	92.12	88.25	89.54
3607	NYSE	VALE	Mon, Sep 18, 2006	92.02	94.98	92.02	93.78
3606	NYSE	VALE	Fri, Sep 15, 2006	93.14	93.21	91.31	92.44
3605	NYSE	VALE	Thu, Sep 14, 2006	95.99	95.99	93.50	94.14
3604	NYSE	VALE	Wed, Sep 13, 2006	94.10	95.23	93.73	94.82
3603	NYSE	VALE	Tue, Sep 12, 2006	95.42	95.64	92.56	93.70
3602	NYSE	VALE	Mon, Sep 11, 2006	95.75	95.75	91.75	92.13
3601	NYSE	VALE	Fri, Sep 8, 2006	99.59	99.91	98.37	98.62
3600	NYSE	VALE	Thu, Sep 7, 2006	102.39	102.74	101.17	101.43
3599	NYSE	VALE	Wed, Sep 6, 2006	104.32	104.63	103.12	103.13
3598	NYSE	VALE	Tue, Sep 5, 2006	106.21	107.25	105.51	106.40
3597	NYSE	VALE	Fri, Sep 1, 2006	102.44	102.94	101.94	102.52
3596	NYSE	VALE	Thu, Aug 31, 2006	101.95	102.50	100.59	100.73
3595	NYSE	VALE	Wed, Aug 30, 2006	101.71	102.28	100.64	101.31
3594	NYSE	VALE	Tue, Aug 29, 2006	101.78	101.80	99.10	101.07
3593	NYSE	VALE	Mon, Aug 28, 2006	100.00	100.74	99.00	100.21
3592	NYSE	VALE	Fri, Aug 25, 2006	99.84	100.40	99.32	99.82
3591	NYSE	VALE	Thu, Aug 24, 2006	102.96	103.13	99.29	99.92
3590	NYSE	VALE	Wed, Aug 23, 2006	105.03	105.61	102.46	103.23
3589	NYSE	VALE	Tue, Aug 22, 2006	103.71	104.03	102.39	103.45
3588	NYSE	VALE	Mon, Aug 21, 2006	104.07	105.50	103.60	104.96
3587	NYSE	VALE	Fri, Aug 18, 2006	103.75	103.97	102.28	103.59
3586	NYSE	VALE	Thu, Aug 17, 2006	106.00	106.07	103.10	103.52
3585	NYSE	VALE	Wed, Aug 16, 2006	105.52	107.11	105.19	106.38
3584	NYSE	VALE	Tue, Aug 15, 2006	102.35	103.84	101.98	103.19
3583	NYSE	VALE	Mon, Aug 14, 2006	102.43	102.73	101.02	101.71
3582	NYSE	VALE	Fri, Aug 11, 2006	101.36	102.41	100.41	101.39
3581	NYSE	VALE	Thu, Aug 10, 2006	102.13	102.96	101.59	102.70
3580	NYSE	VALE	Wed, Aug 9, 2006	103.91	104.84	102.81	103.00
3579	NYSE	VALE	Tue, Aug 8, 2006	105.12	105.52	103.25	103.62
3578	NYSE	VALE	Mon, Aug 7, 2006	104.35	107.40	104.35	106.25
3577	NYSE	VALE	Fri, Aug 4, 2006	107.65	108.06	105.28	105.69
3576	NYSE	VALE	Thu, Aug 3, 2006	104.63	106.64	103.97	105.75
3575	NYSE	VALE	Wed, Aug 2, 2006	103.88	107.00	103.88	105.81
3574	NYSE	VALE	Tue, Aug 1, 2006	103.02	103.88	102.00	103.75
3573	NYSE	VALE	Mon, Jul 31, 2006	103.34	104.84	103.32	104.45
3572	NYSE	VALE	Fri, Jul 28, 2006	104.93	105.64	103.49	105.17
3571	NYSE	VALE	Thu, Jul 27, 2006	103.77	104.67	101.14	102.13
3570	NYSE	VALE	Wed, Jul 26, 2006	100.99	102.95	100.20	102.23
3569	NYSE	VALE	Tue, Jul 25, 2006	101.01	102.46	99.61	102.10
3568	NYSE	VALE	Mon, Jul 24, 2006	98.39	100.14	97.74	99.84
3567	NYSE	VALE	Fri, Jul 21, 2006	98.93	99.05	97.04	97.29
3566	NYSE	VALE	Thu, Jul 20, 2006	102.50	102.50	98.72	98.73
3565	NYSE	VALE	Wed, Jul 19, 2006	98.25	103.85	98.25	103.75
3564	NYSE	VALE	Tue, Jul 18, 2006	97.88	98.61	95.40	96.50
3563	NYSE	VALE	Mon, Jul 17, 2006	98.56	98.89	96.67	96.94
3562	NYSE	VALE	Fri, Jul 14, 2006	101.70	102.39	99.91	102.23
3561	NYSE	VALE	Thu, Jul 13, 2006	104.12	104.35	101.18	101.95
3560	NYSE	VALE	Wed, Jul 12, 2006	106.32	106.74	104.53	105.57
3559	NYSE	VALE	Tue, Jul 11, 2006	104.98	107.21	104.63	106.86
3558	NYSE	VALE	Mon, Jul 10, 2006	104.50	104.57	103.12	103.52
3557	NYSE	VALE	Fri, Jul 7, 2006	105.17	106.10	102.84	103.64
3556	NYSE	VALE	Thu, Jul 6, 2006	103.60	105.24	103.50	104.04
3555	NYSE	VALE	Wed, Jul 5, 2006	104.01	105.42	102.92	105.19
3554	NYSE	VALE	Mon, Jul 3, 2006	106.53	107.56	106.30	107.27
3553	NYSE	VALE	Fri, Jun 30, 2006	106.82	107.25	104.00	104.86
3552	NYSE	VALE	Thu, Jun 29, 2006	101.75	105.14	101.46	105.10
3551	NYSE	VALE	Wed, Jun 28, 2006	99.37	100.15	98.76	99.56
3550	NYSE	VALE	Tue, Jun 27, 2006	101.77	101.88	98.77	99.56
3549	NYSE	VALE	Mon, Jun 26, 2006	103.07	103.99	101.68	101.84
3548	NYSE	VALE	Fri, Jun 23, 2006	100.23	104.10	100.14	103.07
3547	NYSE	VALE	Thu, Jun 22, 2006	102.88	103.29	100.75	102.44
3546	NYSE	VALE	Wed, Jun 21, 2006	101.12	104.00	101.12	103.35
3545	NYSE	VALE	Tue, Jun 20, 2006	100.25	102.47	99.74	100.01
3544	NYSE	VALE	Mon, Jun 19, 2006	100.89	101.10	97.74	98.43
3543	NYSE	VALE	Fri, Jun 16, 2006	101.06	101.57	99.59	100.37
3542	NYSE	VALE	Thu, Jun 15, 2006	99.43	102.94	99.38	102.47
3541	NYSE	VALE	Wed, Jun 14, 2006	95.18	96.98	93.36	95.75
3540	NYSE	VALE	Tue, Jun 13, 2006	93.75	94.79	92.03	92.63
3539	NYSE	VALE	Mon, Jun 12, 2006	99.56	99.58	94.79	95.01
3538	NYSE	VALE	Fri, Jun 9, 2006	98.49	98.96	95.97	97.10
3537	NYSE	VALE	Thu, Jun 8, 2006	97.53	98.30	94.60	97.95
3536	NYSE	VALE	Wed, Jun 7, 2006	102.20	104.95	100.35	100.51
3535	NYSE	VALE	Tue, Jun 6, 2006	51.55	52.10	50.97	52.01
3534	NYSE	VALE	Mon, Jun 5, 2006	54.45	54.55	51.91	52.22
3533	NYSE	VALE	Fri, Jun 2, 2006	54.57	54.78	53.85	54.30
3532	NYSE	VALE	Thu, Jun 1, 2006	53.22	54.72	52.94	54.34
3531	NYSE	VALE	Wed, May 31, 2006	54.76	55.81	54.65	55.50
3530	NYSE	VALE	Tue, May 30, 2006	56.00	56.48	54.39	54.60
3529	NYSE	VALE	Fri, May 26, 2006	56.55	57.12	55.56	56.97
3528	NYSE	VALE	Thu, May 25, 2006	54.75	55.55	53.97	55.26
3527	NYSE	VALE	Wed, May 24, 2006	52.81	54.25	51.42	52.76
3526	NYSE	VALE	Tue, May 23, 2006	54.20	54.70	52.87	52.87
3525	NYSE	VALE	Mon, May 22, 2006	50.52	51.91	49.40	51.25
3524	NYSE	VALE	Fri, May 19, 2006	51.95	53.91	51.40	53.01
3523	NYSE	VALE	Thu, May 18, 2006	52.85	53.79	52.01	52.27
3522	NYSE	VALE	Wed, May 17, 2006	55.25	55.92	52.94	53.84
3521	NYSE	VALE	Tue, May 16, 2006	56.76	57.75	55.25	57.09
3520	NYSE	VALE	Mon, May 15, 2006	56.47	57.63	55.28	56.42
3519	NYSE	VALE	Fri, May 12, 2006	61.36	61.50	59.01	59.51
3518	NYSE	VALE	Thu, May 11, 2006	63.17	63.33	61.04	61.25
3517	NYSE	VALE	Wed, May 10, 2006	61.20	61.81	60.83	61.70
3516	NYSE	VALE	Tue, May 9, 2006	59.84	61.81	59.77	61.51
3515	NYSE	VALE	Mon, May 8, 2006	60.90	61.19	59.35	60.09
3514	NYSE	VALE	Fri, May 5, 2006	60.05	61.00	59.96	60.72
3513	NYSE	VALE	Thu, May 4, 2006	58.26	59.34	58.02	58.95
3512	NYSE	VALE	Wed, May 3, 2006	57.85	57.89	56.36	57.13
3511	NYSE	VALE	Tue, May 2, 2006	57.82	58.19	57.10	57.97
3510	NYSE	VALE	Mon, May 1, 2006	56.75	57.25	56.26	56.68
3509	NYSE	VALE	Fri, Apr 28, 2006	54.60	55.74	54.60	55.68
3508	NYSE	VALE	Thu, Apr 27, 2006	53.72	54.96	53.29	53.50
3507	NYSE	VALE	Wed, Apr 26, 2006	55.92	56.44	55.68	55.85
3506	NYSE	VALE	Tue, Apr 25, 2006	56.56	56.94	55.43	55.79
3505	NYSE	VALE	Mon, Apr 24, 2006	56.03	56.58	55.65	56.20
3504	NYSE	VALE	Fri, Apr 21, 2006	55.97	56.79	55.83	56.46
3503	NYSE	VALE	Thu, Apr 20, 2006	56.19	56.49	54.29	54.36
3502	NYSE	VALE	Wed, Apr 19, 2006	56.25	57.67	56.25	57.56
3501	NYSE	VALE	Tue, Apr 18, 2006	56.20	57.29	56.00	56.97
3500	NYSE	VALE	Mon, Apr 17, 2006	53.38	56.10	53.38	55.80
3499	NYSE	VALE	Thu, Apr 13, 2006	53.37	54.38	53.11	54.24
3498	NYSE	VALE	Wed, Apr 12, 2006	54.01	54.82	53.75	54.73
3497	NYSE	VALE	Tue, Apr 11, 2006	55.33	55.38	53.62	53.84
3496	NYSE	VALE	Mon, Apr 10, 2006	54.13	54.75	53.91	54.47
3495	NYSE	VALE	Fri, Apr 7, 2006	55.17	55.28	53.25	53.59
3494	NYSE	VALE	Thu, Apr 6, 2006	54.99	55.49	54.63	55.25
3493	NYSE	VALE	Wed, Apr 5, 2006	54.97	55.75	54.69	55.33
3492	NYSE	VALE	Tue, Apr 4, 2006	53.22	54.00	53.17	53.62
3491	NYSE	VALE	Mon, Apr 3, 2006	52.15	53.95	52.09	53.00
3490	NYSE	VALE	Fri, Mar 31, 2006	51.33	52.02	50.29	51.75
3489	NYSE	VALE	Thu, Mar 30, 2006	51.25	52.35	51.25	52.12
3488	NYSE	VALE	Wed, Mar 29, 2006	48.81	49.87	48.79	49.75
3487	NYSE	VALE	Tue, Mar 28, 2006	49.08	49.74	48.68	48.76
3486	NYSE	VALE	Mon, Mar 27, 2006	49.57	49.99	49.34	49.86
3485	NYSE	VALE	Fri, Mar 24, 2006	49.04	49.71	48.82	49.65
3484	NYSE	VALE	Thu, Mar 23, 2006	48.44	48.66	47.89	48.51
3483	NYSE	VALE	Wed, Mar 22, 2006	47.48	48.41	47.46	48.22
3482	NYSE	VALE	Tue, Mar 21, 2006	47.74	47.85	46.73	46.73
3481	NYSE	VALE	Mon, Mar 20, 2006	48.34	48.47	47.95	48.03
3480	NYSE	VALE	Fri, Mar 17, 2006	48.17	48.42	47.86	47.95
3479	NYSE	VALE	Thu, Mar 16, 2006	48.37	48.90	48.24	48.30
3478	NYSE	VALE	Wed, Mar 15, 2006	47.78	48.58	47.72	48.49
3477	NYSE	VALE	Tue, Mar 14, 2006	45.88	47.12	45.87	47.02
3476	NYSE	VALE	Mon, Mar 13, 2006	45.88	46.21	45.72	45.94
3475	NYSE	VALE	Fri, Mar 10, 2006	45.03	46.43	44.74	46.40
3474	NYSE	VALE	Thu, Mar 9, 2006	45.21	45.75	44.99	45.00
3473	NYSE	VALE	Wed, Mar 8, 2006	44.45	45.39	44.20	45.18
3472	NYSE	VALE	Tue, Mar 7, 2006	45.35	45.81	44.90	45.18
3471	NYSE	VALE	Mon, Mar 6, 2006	47.34	47.43	45.89	46.38
3470	NYSE	VALE	Fri, Mar 3, 2006	47.50	48.19	47.33	47.82
3469	NYSE	VALE	Thu, Mar 2, 2006	46.93	48.19	46.68	48.00
3468	NYSE	VALE	Wed, Mar 1, 2006	47.56	47.72	47.01	47.53
3467	NYSE	VALE	Tue, Feb 28, 2006	47.25	47.54	46.84	47.16
3466	NYSE	VALE	Mon, Feb 27, 2006	48.12	48.31	47.68	47.68
3465	NYSE	VALE	Fri, Feb 24, 2006	48.08	48.99	48.04	48.90
3464	NYSE	VALE	Thu, Feb 23, 2006	49.60	49.60	48.94	49.02
3463	NYSE	VALE	Wed, Feb 22, 2006	49.67	50.09	49.63	49.90
3462	NYSE	VALE	Tue, Feb 21, 2006	51.30	51.50	50.52	50.91
3461	NYSE	VALE	Fri, Feb 17, 2006	50.04	50.11	49.39	49.46
3460	NYSE	VALE	Thu, Feb 16, 2006	48.49	49.25	48.24	48.82
3459	NYSE	VALE	Wed, Feb 15, 2006	48.46	48.91	47.67	48.09
3458	NYSE	VALE	Tue, Feb 14, 2006	47.40	48.65	47.31	48.56
3457	NYSE	VALE	Mon, Feb 13, 2006	47.69	47.83	46.86	47.20
3456	NYSE	VALE	Fri, Feb 10, 2006	49.66	49.66	47.58	48.46
3455	NYSE	VALE	Thu, Feb 9, 2006	49.59	49.78	48.93	48.93
3454	NYSE	VALE	Wed, Feb 8, 2006	48.68	49.09	48.18	48.91
3453	NYSE	VALE	Tue, Feb 7, 2006	50.72	50.75	48.43	48.74
3452	NYSE	VALE	Mon, Feb 6, 2006	50.47	51.13	50.36	51.00
3451	NYSE	VALE	Fri, Feb 3, 2006	50.30	51.16	49.97	50.47
3450	NYSE	VALE	Thu, Feb 2, 2006	52.44	52.59	50.41	50.58
3449	NYSE	VALE	Wed, Feb 1, 2006	52.11	52.29	51.85	51.94
3448	NYSE	VALE	Tue, Jan 31, 2006	51.36	51.69	51.04	51.25
3447	NYSE	VALE	Mon, Jan 30, 2006	52.02	52.50	51.90	52.03
3446	NYSE	VALE	Fri, Jan 27, 2006	52.19	53.24	51.90	53.03
3445	NYSE	VALE	Thu, Jan 26, 2006	52.28	53.00	52.03	52.87
3444	NYSE	VALE	Wed, Jan 25, 2006	52.26	52.94	52.00	52.84
3443	NYSE	VALE	Tue, Jan 24, 2006	50.83	51.67	50.65	51.50
3442	NYSE	VALE	Mon, Jan 23, 2006	50.44	51.40	50.41	51.36
3441	NYSE	VALE	Fri, Jan 20, 2006	51.80	51.90	50.00	50.08
3440	NYSE	VALE	Thu, Jan 19, 2006	50.51	51.25	50.40	50.83
3439	NYSE	VALE	Wed, Jan 18, 2006	49.54	49.54	48.54	48.81
3438	NYSE	VALE	Tue, Jan 17, 2006	49.37	49.90	49.26	49.46
3437	NYSE	VALE	Fri, Jan 13, 2006	48.93	49.25	48.93	49.17
3436	NYSE	VALE	Thu, Jan 12, 2006	49.38	49.38	48.38	48.45
3435	NYSE	VALE	Wed, Jan 11, 2006	47.63	47.96	47.43	47.78
3434	NYSE	VALE	Tue, Jan 10, 2006	46.02	47.16	46.02	47.04
3433	NYSE	VALE	Mon, Jan 9, 2006	47.70	47.84	47.37	47.47
3432	NYSE	VALE	Fri, Jan 6, 2006	47.29	47.72	47.06	47.53
3431	NYSE	VALE	Thu, Jan 5, 2006	47.41	47.47	46.34	46.63
3430	NYSE	VALE	Wed, Jan 4, 2006	47.59	47.99	47.58	47.87
3429	NYSE	VALE	Tue, Jan 3, 2006	46.49	47.50	46.46	47.20
3428	NYSE	VALE	Fri, Dec 30, 2005	45.70	45.78	45.38	45.70
3427	NYSE	VALE	Thu, Dec 29, 2005	46.01	46.04	45.56	45.70
3426	NYSE	VALE	Wed, Dec 28, 2005	45.60	45.75	45.40	45.63
3425	NYSE	VALE	Tue, Dec 27, 2005	46.25	46.32	44.99	45.13
3424	NYSE	VALE	Fri, Dec 23, 2005	45.54	45.85	45.46	45.82
3423	NYSE	VALE	Thu, Dec 22, 2005	45.49	45.61	45.22	45.48
3422	NYSE	VALE	Wed, Dec 21, 2005	45.33	45.84	45.22	45.78
3421	NYSE	VALE	Tue, Dec 20, 2005	44.76	45.33	44.54	44.65
3420	NYSE	VALE	Mon, Dec 19, 2005	44.61	44.71	43.94	44.01
3419	NYSE	VALE	Fri, Dec 16, 2005	43.75	44.19	43.59	43.72
3418	NYSE	VALE	Thu, Dec 15, 2005	43.60	43.67	43.19	43.52
3417	NYSE	VALE	Wed, Dec 14, 2005	44.13	44.30	43.39	43.51
3416	NYSE	VALE	Tue, Dec 13, 2005	43.90	44.10	43.68	43.85
3415	NYSE	VALE	Mon, Dec 12, 2005	44.39	44.45	43.59	43.90
3414	NYSE	VALE	Fri, Dec 9, 2005	43.94	44.01	43.34	43.38
3413	NYSE	VALE	Thu, Dec 8, 2005	42.96	43.75	42.64	43.64
3412	NYSE	VALE	Wed, Dec 7, 2005	43.65	43.70	42.70	43.03
3411	NYSE	VALE	Tue, Dec 6, 2005	43.13	43.97	43.01	43.70
3410	NYSE	VALE	Mon, Dec 5, 2005	43.31	43.37	42.79	43.01
3409	NYSE	VALE	Fri, Dec 2, 2005	43.29	43.37	42.93	43.25
3408	NYSE	VALE	Thu, Dec 1, 2005	40.68	42.22	40.68	42.08
3407	NYSE	VALE	Wed, Nov 30, 2005	40.77	40.82	40.38	40.72
3406	NYSE	VALE	Tue, Nov 29, 2005	40.95	41.21	40.78	41.02
3405	NYSE	VALE	Mon, Nov 28, 2005	41.10	41.10	40.45	40.61
3404	NYSE	VALE	Fri, Nov 25, 2005	41.13	41.31	40.85	41.27
3403	NYSE	VALE	Wed, Nov 23, 2005	41.06	41.25	40.78	40.88
3402	NYSE	VALE	Tue, Nov 22, 2005	40.83	41.26	40.40	41.13
3401	NYSE	VALE	Mon, Nov 21, 2005	41.51	41.96	41.36	41.88
3400	NYSE	VALE	Fri, Nov 18, 2005	42.15	42.15	41.13	41.43
3399	NYSE	VALE	Thu, Nov 17, 2005	40.68	41.62	40.63	41.57
3398	NYSE	VALE	Wed, Nov 16, 2005	39.81	40.09	39.55	40.01
3397	NYSE	VALE	Tue, Nov 15, 2005	40.25	41.00	40.10	40.35
3396	NYSE	VALE	Mon, Nov 14, 2005	40.39	40.53	39.88	40.00
3395	NYSE	VALE	Fri, Nov 11, 2005	40.35	40.88	40.32	40.83
3394	NYSE	VALE	Thu, Nov 10, 2005	40.08	40.31	39.47	39.79
3393	NYSE	VALE	Wed, Nov 9, 2005	39.44	40.16	39.31	39.56
3392	NYSE	VALE	Tue, Nov 8, 2005	39.61	40.00	39.15	39.44
3391	NYSE	VALE	Mon, Nov 7, 2005	39.47	39.59	39.07	39.42
3390	NYSE	VALE	Fri, Nov 4, 2005	39.86	39.86	38.80	39.06
3389	NYSE	VALE	Thu, Nov 3, 2005	39.86	40.15	39.65	40.06
3388	NYSE	VALE	Wed, Nov 2, 2005	38.12	39.32	38.12	39.32
3387	NYSE	VALE	Tue, Nov 1, 2005	38.46	38.72	38.20	38.36
3386	NYSE	VALE	Mon, Oct 31, 2005	38.23	38.48	37.97	38.16
3385	NYSE	VALE	Fri, Oct 28, 2005	37.84	38.33	37.52	38.13
3384	NYSE	VALE	Thu, Oct 27, 2005	37.78	37.80	37.02	37.68
3383	NYSE	VALE	Wed, Oct 26, 2005	38.00	38.29	37.36	37.44
3382	NYSE	VALE	Tue, Oct 25, 2005	38.03	38.24	37.47	37.75
3381	NYSE	VALE	Mon, Oct 24, 2005	37.38	38.10	37.34	38.06
3380	NYSE	VALE	Fri, Oct 21, 2005	37.32	37.49	36.64	37.20
3379	NYSE	VALE	Thu, Oct 20, 2005	38.50	38.74	37.03	37.53
3378	NYSE	VALE	Wed, Oct 19, 2005	37.74	38.81	37.56	38.80
3377	NYSE	VALE	Tue, Oct 18, 2005	39.10	39.13	38.14	38.24
3376	NYSE	VALE	Mon, Oct 17, 2005	38.50	39.25	38.45	39.00
3375	NYSE	VALE	Fri, Oct 14, 2005	38.72	39.21	38.29	39.09
3374	NYSE	VALE	Thu, Oct 13, 2005	38.18	38.56	37.80	38.50
3373	NYSE	VALE	Wed, Oct 12, 2005	39.69	40.10	38.88	39.29
3372	NYSE	VALE	Tue, Oct 11, 2005	40.31	40.37	39.85	39.97
3371	NYSE	VALE	Mon, Oct 10, 2005	40.20	40.20	39.77	40.06
3370	NYSE	VALE	Fri, Oct 7, 2005	39.38	40.05	39.21	39.92
3369	NYSE	VALE	Thu, Oct 6, 2005	39.61	40.63	39.25	39.64
3368	NYSE	VALE	Wed, Oct 5, 2005	39.51	39.51	38.58	38.58
3367	NYSE	VALE	Tue, Oct 4, 2005	40.75	41.12	40.20	40.31
3366	NYSE	VALE	Mon, Oct 3, 2005	40.32	41.00	40.32	40.94
3365	NYSE	VALE	Fri, Sep 30, 2005	40.75	41.37	40.71	41.08
3364	NYSE	VALE	Thu, Sep 29, 2005	40.78	41.36	40.68	41.31
3363	NYSE	VALE	Wed, Sep 28, 2005	41.38	41.85	41.29	41.72
3362	NYSE	VALE	Tue, Sep 27, 2005	40.10	40.22	39.94	40.16
3361	NYSE	VALE	Mon, Sep 26, 2005	39.88	40.88	39.74	40.52
3360	NYSE	VALE	Fri, Sep 23, 2005	38.98	39.27	38.51	39.16
3359	NYSE	VALE	Thu, Sep 22, 2005	39.20	39.39	38.77	39.13
3358	NYSE	VALE	Wed, Sep 21, 2005	38.76	39.40	38.63	39.21
3357	NYSE	VALE	Tue, Sep 20, 2005	39.47	39.52	38.43	38.43
3356	NYSE	VALE	Mon, Sep 19, 2005	39.05	39.47	38.63	38.69
3355	NYSE	VALE	Fri, Sep 16, 2005	38.87	38.98	38.73	38.97
3354	NYSE	VALE	Thu, Sep 15, 2005	37.38	37.81	37.26	37.80
3353	NYSE	VALE	Wed, Sep 14, 2005	36.49	36.91	36.47	36.82
3352	NYSE	VALE	Tue, Sep 13, 2005	36.13	36.28	35.92	36.00
3351	NYSE	VALE	Mon, Sep 12, 2005	36.06	36.50	36.01	36.22
3350	NYSE	VALE	Fri, Sep 9, 2005	35.86	36.46	35.86	36.33
3349	NYSE	VALE	Thu, Sep 8, 2005	35.88	35.99	35.58	35.83
3348	NYSE	VALE	Wed, Sep 7, 2005	35.97	36.29	35.90	35.94
3347	NYSE	VALE	Tue, Sep 6, 2005	36.08	36.35	35.98	36.22
3346	NYSE	VALE	Fri, Sep 2, 2005	36.66	36.94	36.63	36.72
3345	NYSE	VALE	Thu, Sep 1, 2005	36.52	37.18	36.52	36.79
3344	NYSE	VALE	Wed, Aug 31, 2005	35.11	35.79	35.03	35.79
3343	NYSE	VALE	Tue, Aug 30, 2005	35.09	35.13	34.85	35.06
3342	NYSE	VALE	Mon, Aug 29, 2005	35.25	35.61	34.83	35.59
3341	NYSE	VALE	Fri, Aug 26, 2005	35.52	35.53	35.14	35.38
3340	NYSE	VALE	Thu, Aug 25, 2005	35.05	35.69	35.05	35.52
3339	NYSE	VALE	Wed, Aug 24, 2005	35.75	35.75	35.17	35.52
3338	NYSE	VALE	Tue, Aug 23, 2005	36.84	36.95	36.56	36.59
3337	NYSE	VALE	Mon, Aug 22, 2005	36.66	37.22	36.63	37.16
3336	NYSE	VALE	Fri, Aug 19, 2005	35.89	35.94	35.66	35.68
3335	NYSE	VALE	Thu, Aug 18, 2005	35.68	35.76	35.25	35.41
3334	NYSE	VALE	Wed, Aug 17, 2005	36.15	36.16	35.62	35.71
3333	NYSE	VALE	Tue, Aug 16, 2005	36.87	37.01	36.60	36.60
3332	NYSE	VALE	Mon, Aug 15, 2005	37.65	37.68	37.43	37.51
3331	NYSE	VALE	Fri, Aug 12, 2005	37.58	37.75	37.27	37.56
3330	NYSE	VALE	Thu, Aug 11, 2005	37.06	37.34	37.05	37.25
3329	NYSE	VALE	Wed, Aug 10, 2005	36.46	36.92	36.27	36.56
3328	NYSE	VALE	Tue, Aug 9, 2005	36.79	36.83	36.43	36.54
3327	NYSE	VALE	Mon, Aug 8, 2005	36.19	36.24	35.88	35.99
3326	NYSE	VALE	Fri, Aug 5, 2005	35.50	35.63	35.08	35.22
3325	NYSE	VALE	Thu, Aug 4, 2005	35.28	35.45	34.96	35.03
3324	NYSE	VALE	Wed, Aug 3, 2005	35.13	35.72	35.13	35.38
3323	NYSE	VALE	Tue, Aug 2, 2005	33.88	34.46	33.83	33.86
3322	NYSE	VALE	Mon, Aug 1, 2005	33.50	33.62	33.34	33.47
3321	NYSE	VALE	Fri, Jul 29, 2005	33.57	33.63	33.16	33.16
3320	NYSE	VALE	Thu, Jul 28, 2005	33.16	33.44	33.09	33.25
3319	NYSE	VALE	Wed, Jul 27, 2005	32.87	33.03	32.65	32.95
3318	NYSE	VALE	Tue, Jul 26, 2005	32.74	32.75	32.60	32.70
3317	NYSE	VALE	Mon, Jul 25, 2005	32.93	33.11	32.78	32.85
3316	NYSE	VALE	Fri, Jul 22, 2005	32.83	33.02	32.80	32.86
3315	NYSE	VALE	Thu, Jul 21, 2005	32.75	32.92	32.57	32.67
3314	NYSE	VALE	Wed, Jul 20, 2005	31.81	32.48	31.74	32.42
3313	NYSE	VALE	Tue, Jul 19, 2005	30.76	31.33	30.69	31.25
3312	NYSE	VALE	Mon, Jul 18, 2005	30.89	31.18	30.89	31.10
3311	NYSE	VALE	Fri, Jul 15, 2005	31.18	31.45	31.13	31.30
3310	NYSE	VALE	Thu, Jul 14, 2005	32.06	32.09	31.55	31.60
3309	NYSE	VALE	Wed, Jul 13, 2005	31.88	32.07	31.65	32.06
3308	NYSE	VALE	Tue, Jul 12, 2005	31.81	32.27	31.76	32.20
3307	NYSE	VALE	Mon, Jul 11, 2005	31.43	32.03	31.38	32.00
3306	NYSE	VALE	Fri, Jul 8, 2005	31.19	31.61	31.18	31.47
3305	NYSE	VALE	Thu, Jul 7, 2005	30.75	31.44	30.75	31.41
3304	NYSE	VALE	Wed, Jul 6, 2005	31.67	31.96	31.56	31.71
3303	NYSE	VALE	Tue, Jul 5, 2005	30.86	31.11	30.66	31.11
3302	NYSE	VALE	Fri, Jul 1, 2005	30.48	30.76	30.48	30.75
3301	NYSE	VALE	Thu, Jun 30, 2005	30.75	30.88	30.43	30.48
3300	NYSE	VALE	Wed, Jun 29, 2005	30.77	30.98	30.68	30.95
3299	NYSE	VALE	Tue, Jun 28, 2005	30.95	31.18	30.93	31.08
3298	NYSE	VALE	Mon, Jun 27, 2005	30.38	30.86	30.36	30.83
3297	NYSE	VALE	Fri, Jun 24, 2005	30.56	30.66	30.43	30.50
3296	NYSE	VALE	Thu, Jun 23, 2005	31.25	31.38	30.85	30.92
3295	NYSE	VALE	Wed, Jun 22, 2005	31.37	31.52	31.32	31.49
3294	NYSE	VALE	Tue, Jun 21, 2005	31.77	31.88	31.64	31.81
3293	NYSE	VALE	Mon, Jun 20, 2005	32.20	32.21	31.88	32.11
3292	NYSE	VALE	Fri, Jun 17, 2005	32.29	32.46	32.09	32.15
3291	NYSE	VALE	Thu, Jun 16, 2005	31.66	31.97	31.63	31.76
3290	NYSE	VALE	Wed, Jun 15, 2005	30.69	31.00	30.60	31.00
3289	NYSE	VALE	Tue, Jun 14, 2005	29.85	30.17	29.85	30.17
3288	NYSE	VALE	Mon, Jun 13, 2005	29.69	30.06	29.60	29.99
3287	NYSE	VALE	Fri, Jun 10, 2005	30.24	30.31	30.00	30.23
3286	NYSE	VALE	Thu, Jun 9, 2005	29.95	30.13	29.70	30.09
3285	NYSE	VALE	Wed, Jun 8, 2005	30.32	30.49	29.86	29.90
3284	NYSE	VALE	Tue, Jun 7, 2005	30.23	30.53	30.20	30.25
3283	NYSE	VALE	Mon, Jun 6, 2005	30.60	30.60	30.20	30.25
3282	NYSE	VALE	Fri, Jun 3, 2005	30.36	30.62	30.34	30.45
3281	NYSE	VALE	Thu, Jun 2, 2005	30.28	30.49	30.25	30.33
3280	NYSE	VALE	Wed, Jun 1, 2005	29.91	30.55	29.89	30.51
3279	NYSE	VALE	Tue, May 31, 2005	29.88	29.97	29.71	29.76
3278	NYSE	VALE	Fri, May 27, 2005	29.49	29.94	29.41	29.84
3277	NYSE	VALE	Thu, May 26, 2005	29.73	29.93	29.67	29.87
3276	NYSE	VALE	Wed, May 25, 2005	29.81	29.83	29.30	29.54
3275	NYSE	VALE	Tue, May 24, 2005	30.00	30.02	29.69	29.76
3274	NYSE	VALE	Mon, May 23, 2005	29.18	29.69	29.16	29.65
3273	NYSE	VALE	Fri, May 20, 2005	29.27	29.28	29.05	29.09
3272	NYSE	VALE	Thu, May 19, 2005	29.88	29.92	29.60	29.71
3271	NYSE	VALE	Wed, May 18, 2005	29.82	30.43	29.72	30.34
3270	NYSE	VALE	Tue, May 17, 2005	29.22	29.65	29.18	29.50
3269	NYSE	VALE	Mon, May 16, 2005	29.32	29.61	29.26	29.61
3268	NYSE	VALE	Fri, May 13, 2005	29.27	29.27	28.73	28.95
3267	NYSE	VALE	Thu, May 12, 2005	30.05	30.10	29.64	29.65
3266	NYSE	VALE	Wed, May 11, 2005	30.81	30.91	30.44	30.70
3265	NYSE	VALE	Tue, May 10, 2005	31.10	31.11	30.75	30.76
3264	NYSE	VALE	Mon, May 9, 2005	31.63	31.76	31.53	31.69
3263	NYSE	VALE	Fri, May 6, 2005	31.33	31.62	31.31	31.50
3262	NYSE	VALE	Thu, May 5, 2005	31.21	31.39	30.88	31.18
3261	NYSE	VALE	Wed, May 4, 2005	30.34	30.85	30.32	30.75
3260	NYSE	VALE	Tue, May 3, 2005	30.33	30.43	30.12	30.20
3259	NYSE	VALE	Mon, May 2, 2005	30.26	30.65	30.19	30.56
3258	NYSE	VALE	Fri, Apr 29, 2005	30.16	30.33	30.00	30.15
3257	NYSE	VALE	Thu, Apr 28, 2005	29.55	29.92	29.48	29.63
3256	NYSE	VALE	Wed, Apr 27, 2005	30.65	30.71	30.29	30.60
3255	NYSE	VALE	Tue, Apr 26, 2005	31.23	31.37	31.06	31.16
3254	NYSE	VALE	Mon, Apr 25, 2005	31.85	32.19	31.65	32.11
3253	NYSE	VALE	Fri, Apr 22, 2005	31.80	32.06	31.59	31.79
3252	NYSE	VALE	Thu, Apr 21, 2005	31.58	31.80	31.29	31.74
3251	NYSE	VALE	Wed, Apr 20, 2005	31.86	31.89	31.40	31.50
3250	NYSE	VALE	Tue, Apr 19, 2005	31.50	31.79	31.42	31.78
3249	NYSE	VALE	Mon, Apr 18, 2005	30.74	31.05	30.57	30.90
3248	NYSE	VALE	Fri, Apr 15, 2005	31.20	31.37	30.17	30.25
3247	NYSE	VALE	Thu, Apr 14, 2005	31.81	31.85	30.88	30.92
3246	NYSE	VALE	Wed, Apr 13, 2005	32.01	32.11	31.76	31.83
3245	NYSE	VALE	Tue, Apr 12, 2005	32.65	32.72	32.24	32.69
3244	NYSE	VALE	Mon, Apr 11, 2005	32.56	32.65	32.44	32.54
3243	NYSE	VALE	Fri, Apr 8, 2005	32.59	32.66	32.37	32.55
3242	NYSE	VALE	Thu, Apr 7, 2005	32.29	32.65	32.21	32.28
3241	NYSE	VALE	Wed, Apr 6, 2005	32.03	32.29	31.89	32.14
3240	NYSE	VALE	Tue, Apr 5, 2005	31.71	32.06	31.68	32.03
3239	NYSE	VALE	Mon, Apr 4, 2005	31.88	32.18	31.86	32.05
3238	NYSE	VALE	Fri, Apr 1, 2005	32.50	32.54	32.10	32.26
3237	NYSE	VALE	Thu, Mar 31, 2005	32.52	32.72	32.28	32.44
3236	NYSE	VALE	Wed, Mar 30, 2005	31.92	32.15	31.68	32.14
3235	NYSE	VALE	Tue, Mar 29, 2005	31.44	31.63	31.10	31.10
3234	NYSE	VALE	Mon, Mar 28, 2005	32.24	32.24	31.79	31.86
3233	NYSE	VALE	Thu, Mar 24, 2005	32.17	32.44	31.95	32.16
3232	NYSE	VALE	Wed, Mar 23, 2005	32.84	32.90	32.55	32.58
3231	NYSE	VALE	Tue, Mar 22, 2005	34.03	34.27	33.40	33.48
3230	NYSE	VALE	Mon, Mar 21, 2005	34.69	34.78	34.15	34.33
3229	NYSE	VALE	Fri, Mar 18, 2005	35.10	35.27	34.84	35.25
3228	NYSE	VALE	Thu, Mar 17, 2005	34.80	35.38	34.80	35.26
3227	NYSE	VALE	Wed, Mar 16, 2005	34.68	34.71	34.43	34.53
3226	NYSE	VALE	Tue, Mar 15, 2005	34.18	34.35	34.00	34.01
3225	NYSE	VALE	Mon, Mar 14, 2005	34.25	34.47	34.14	34.43
3224	NYSE	VALE	Fri, Mar 11, 2005	34.72	34.95	34.62	34.80
3223	NYSE	VALE	Thu, Mar 10, 2005	35.04	35.06	34.29	34.71
3222	NYSE	VALE	Wed, Mar 9, 2005	35.47	35.56	34.88	35.04
3221	NYSE	VALE	Tue, Mar 8, 2005	35.47	35.55	35.14	35.45
3220	NYSE	VALE	Mon, Mar 7, 2005	35.32	35.74	35.29	35.43
3219	NYSE	VALE	Fri, Mar 4, 2005	35.25	35.99	35.17	35.70
3218	NYSE	VALE	Thu, Mar 3, 2005	34.87	35.15	34.77	35.03
3217	NYSE	VALE	Wed, Mar 2, 2005	33.71	34.53	33.71	34.38
3216	NYSE	VALE	Tue, Mar 1, 2005	34.78	34.95	34.70	34.70
3215	NYSE	VALE	Mon, Feb 28, 2005	35.58	35.67	35.04	35.39
3214	NYSE	VALE	Fri, Feb 25, 2005	35.05	35.47	34.88	35.39
3213	NYSE	VALE	Thu, Feb 24, 2005	33.98	34.16	33.65	34.11
3212	NYSE	VALE	Wed, Feb 23, 2005	33.63	33.89	33.58	33.58
3211	NYSE	VALE	Tue, Feb 22, 2005	33.68	34.25	33.68	33.70
3210	NYSE	VALE	Fri, Feb 18, 2005	33.11	33.42	33.11	33.34
3209	NYSE	VALE	Thu, Feb 17, 2005	32.89	33.27	32.81	32.93
3208	NYSE	VALE	Wed, Feb 16, 2005	32.74	32.92	32.53	32.77
3207	NYSE	VALE	Tue, Feb 15, 2005	32.28	32.84	32.23	32.48
3206	NYSE	VALE	Mon, Feb 14, 2005	32.16	32.17	31.89	32.03
3205	NYSE	VALE	Fri, Feb 11, 2005	31.43	31.73	31.30	31.67
3204	NYSE	VALE	Thu, Feb 10, 2005	30.83	31.13	30.76	31.11
3203	NYSE	VALE	Wed, Feb 9, 2005	30.36	30.43	30.16	30.17
3202	NYSE	VALE	Tue, Feb 8, 2005	30.72	30.88	30.72	30.78
3201	NYSE	VALE	Mon, Feb 7, 2005	31.30	31.41	30.93	31.00
3200	NYSE	VALE	Fri, Feb 4, 2005	31.00	31.38	30.98	31.32
3199	NYSE	VALE	Thu, Feb 3, 2005	31.25	31.50	31.17	31.44
3198	NYSE	VALE	Wed, Feb 2, 2005	31.96	32.04	31.67	31.99
3197	NYSE	VALE	Tue, Feb 1, 2005	32.16	32.55	31.99	32.44
3196	NYSE	VALE	Mon, Jan 31, 2005	31.16	31.70	31.15	31.40
3195	NYSE	VALE	Fri, Jan 28, 2005	31.05	31.11	30.88	30.99
3194	NYSE	VALE	Thu, Jan 27, 2005	31.33	31.46	31.03	31.43
3193	NYSE	VALE	Wed, Jan 26, 2005	31.09	31.23	30.94	31.19
3192	NYSE	VALE	Tue, Jan 25, 2005	31.09	31.32	30.98	31.29
3191	NYSE	VALE	Mon, Jan 24, 2005	31.53	31.98	31.35	31.56
3190	NYSE	VALE	Fri, Jan 21, 2005	29.84	30.61	29.84	30.50
3189	NYSE	VALE	Thu, Jan 20, 2005	29.51	29.53	29.36	29.43
3188	NYSE	VALE	Wed, Jan 19, 2005	29.98	30.03	29.52	29.61
3187	NYSE	VALE	Tue, Jan 18, 2005	29.54	29.62	29.34	29.46
3186	NYSE	VALE	Fri, Jan 14, 2005	29.06	29.35	29.06	29.22
3185	NYSE	VALE	Thu, Jan 13, 2005	28.70	28.96	28.53	28.53
3184	NYSE	VALE	Wed, Jan 12, 2005	28.67	28.87	28.60	28.83
3183	NYSE	VALE	Tue, Jan 11, 2005	28.55	28.57	28.34	28.38
3182	NYSE	VALE	Mon, Jan 10, 2005	28.01	28.21	27.97	28.06
3181	NYSE	VALE	Fri, Jan 7, 2005	28.17	28.24	27.64	27.92
3180	NYSE	VALE	Thu, Jan 6, 2005	28.05	28.13	27.90	27.91
3179	NYSE	VALE	Wed, Jan 5, 2005	27.76	28.02	27.68	27.89
3178	NYSE	VALE	Tue, Jan 4, 2005	28.50	28.59	27.80	27.92
3177	NYSE	VALE	Mon, Jan 3, 2005	29.87	29.87	29.10	29.13
3176	NYSE	VALE	Fri, Dec 31, 2004	29.65	29.82	29.65	29.80
3175	NYSE	VALE	Thu, Dec 30, 2004	29.61	29.77	29.54	29.65
3174	NYSE	VALE	Wed, Dec 29, 2004	29.25	29.59	29.20	29.53
3173	NYSE	VALE	Tue, Dec 28, 2004	29.03	29.36	29.03	29.31
3172	NYSE	VALE	Mon, Dec 27, 2004	29.10	29.25	29.00	29.00
3171	NYSE	VALE	Thu, Dec 23, 2004	28.78	29.12	28.78	29.06
3170	NYSE	VALE	Wed, Dec 22, 2004	28.82	28.92	28.65	28.85
3169	NYSE	VALE	Tue, Dec 21, 2004	28.90	29.12	28.81	29.03
3168	NYSE	VALE	Mon, Dec 20, 2004	28.73	28.90	28.72	28.76
3167	NYSE	VALE	Fri, Dec 17, 2004	28.24	28.49	28.20	28.38
3166	NYSE	VALE	Thu, Dec 16, 2004	28.05	28.13	27.72	27.90
3165	NYSE	VALE	Wed, Dec 15, 2004	28.25	28.29	28.01	28.19
3164	NYSE	VALE	Tue, Dec 14, 2004	28.03	28.38	27.99	28.30
3163	NYSE	VALE	Mon, Dec 13, 2004	27.95	28.44	27.90	28.38
3162	NYSE	VALE	Fri, Dec 10, 2004	27.59	27.96	27.58	27.90
3161	NYSE	VALE	Thu, Dec 9, 2004	27.69	28.12	27.44	28.03
3160	NYSE	VALE	Wed, Dec 8, 2004	27.62	28.20	27.56	28.04
3159	NYSE	VALE	Tue, Dec 7, 2004	28.67	28.90	28.43	28.43
3158	NYSE	VALE	Mon, Dec 6, 2004	29.00	29.42	28.93	29.13
3157	NYSE	VALE	Fri, Dec 3, 2004	28.91	29.33	28.91	29.19
3156	NYSE	VALE	Thu, Dec 2, 2004	29.54	29.78	29.07	29.39
3155	NYSE	VALE	Wed, Dec 1, 2004	29.78	29.93	29.70	29.85
3154	NYSE	VALE	Tue, Nov 30, 2004	29.59	29.63	29.34	29.40
3153	NYSE	VALE	Mon, Nov 29, 2004	29.56	29.78	29.42	29.62
3152	NYSE	VALE	Fri, Nov 26, 2004	29.39	29.58	29.25	29.55
3151	NYSE	VALE	Wed, Nov 24, 2004	28.83	29.29	28.83	29.22
3150	NYSE	VALE	Tue, Nov 23, 2004	28.78	28.94	28.63	28.80
3149	NYSE	VALE	Mon, Nov 22, 2004	28.35	28.75	28.27	28.70
3148	NYSE	VALE	Fri, Nov 19, 2004	28.75	28.89	28.67	28.70
3147	NYSE	VALE	Thu, Nov 18, 2004	28.70	28.70	28.55	28.58
3146	NYSE	VALE	Wed, Nov 17, 2004	28.77	29.19	28.68	28.87
3145	NYSE	VALE	Tue, Nov 16, 2004	28.31	28.38	28.17	28.27
3144	NYSE	VALE	Mon, Nov 15, 2004	28.45	28.68	28.35	28.57
3143	NYSE	VALE	Fri, Nov 12, 2004	28.17	28.84	28.17	28.75
3142	NYSE	VALE	Thu, Nov 11, 2004	28.23	28.59	28.15	28.50
3141	NYSE	VALE	Wed, Nov 10, 2004	28.38	28.46	28.23	28.28
3140	NYSE	VALE	Tue, Nov 9, 2004	27.58	27.67	27.52	27.56
3139	NYSE	VALE	Mon, Nov 8, 2004	27.28	27.58	27.24	27.43
3138	NYSE	VALE	Fri, Nov 5, 2004	27.49	27.89	27.46	27.87
3137	NYSE	VALE	Thu, Nov 4, 2004	27.03	27.68	27.03	27.68
3136	NYSE	VALE	Wed, Nov 3, 2004	27.08	27.17	26.98	27.05
3135	NYSE	VALE	Tue, Nov 2, 2004	26.57	26.74	26.39	26.45
3134	NYSE	VALE	Mon, Nov 1, 2004	26.62	26.74	26.53	26.71
3133	NYSE	VALE	Fri, Oct 29, 2004	26.11	26.60	26.08	26.58
3132	NYSE	VALE	Thu, Oct 28, 2004	25.92	26.34	25.85	26.09
3131	NYSE	VALE	Wed, Oct 27, 2004	27.11	27.19	26.89	27.16
3130	NYSE	VALE	Tue, Oct 26, 2004	26.80	26.99	26.68	26.97
3129	NYSE	VALE	Mon, Oct 25, 2004	26.75	26.88	26.53	26.71
3128	NYSE	VALE	Fri, Oct 22, 2004	26.85	26.85	26.42	26.49
3127	NYSE	VALE	Thu, Oct 21, 2004	26.60	26.86	26.43	26.68
3126	NYSE	VALE	Wed, Oct 20, 2004	25.56	26.35	25.49	26.06
3125	NYSE	VALE	Tue, Oct 19, 2004	26.21	26.25	25.83	25.87
3124	NYSE	VALE	Mon, Oct 18, 2004	26.68	26.70	26.39	26.46
3123	NYSE	VALE	Fri, Oct 15, 2004	26.40	26.81	26.40	26.73
3122	NYSE	VALE	Thu, Oct 14, 2004	26.27	26.52	26.18	26.30
3121	NYSE	VALE	Wed, Oct 13, 2004	26.36	26.36	25.95	26.03
3120	NYSE	VALE	Tue, Oct 12, 2004	26.98	27.06	26.89	27.05
3119	NYSE	VALE	Mon, Oct 11, 2004	27.99	28.00	27.51	27.65
3118	NYSE	VALE	Fri, Oct 8, 2004	27.91	28.08	27.62	27.66
3117	NYSE	VALE	Thu, Oct 7, 2004	28.11	28.13	27.76	27.80
3116	NYSE	VALE	Wed, Oct 6, 2004	27.38	28.04	27.38	27.92
3115	NYSE	VALE	Tue, Oct 5, 2004	27.14	27.51	27.09	27.30
3114	NYSE	VALE	Mon, Oct 4, 2004	26.98	27.13	26.88	27.08
3113	NYSE	VALE	Fri, Oct 1, 2004	27.50	27.65	27.38	27.55
3112	NYSE	VALE	Thu, Sep 30, 2004	27.04	27.17	26.92	27.16
3111	NYSE	VALE	Wed, Sep 29, 2004	27.01	27.19	26.96	27.05
3110	NYSE	VALE	Tue, Sep 28, 2004	26.79	27.06	26.58	27.04
3109	NYSE	VALE	Mon, Sep 27, 2004	25.84	25.96	25.75	25.92
3108	NYSE	VALE	Fri, Sep 24, 2004	26.01	26.23	25.94	26.07
3107	NYSE	VALE	Thu, Sep 23, 2004	25.97	26.11	25.95	25.97
3106	NYSE	VALE	Wed, Sep 22, 2004	26.15	26.23	26.08	26.14
3105	NYSE	VALE	Tue, Sep 21, 2004	25.93	26.38	25.91	26.26
3104	NYSE	VALE	Mon, Sep 20, 2004	25.74	26.01	25.71	25.99
3103	NYSE	VALE	Fri, Sep 17, 2004	26.11	26.16	26.05	26.15
3102	NYSE	VALE	Thu, Sep 16, 2004	25.16	25.56	25.16	25.48
3101	NYSE	VALE	Wed, Sep 15, 2004	25.19	25.19	24.97	25.03
3100	NYSE	VALE	Tue, Sep 14, 2004	25.09	25.14	24.98	25.03
3099	NYSE	VALE	Mon, Sep 13, 2004	24.88	24.93	24.76	24.84
3098	NYSE	VALE	Fri, Sep 10, 2004	24.56	24.60	24.40	24.53
3097	NYSE	VALE	Thu, Sep 9, 2004	24.52	24.57	24.28	24.51
3096	NYSE	VALE	Wed, Sep 8, 2004	24.42	24.80	24.39	24.70
3095	NYSE	VALE	Tue, Sep 7, 2004	24.57	24.63	24.38	24.59
3094	NYSE	VALE	Fri, Sep 3, 2004	8.26	8.33	8.23	8.30
3093	NYSE	VALE	Thu, Sep 2, 2004	8.39	8.45	8.33	8.45
3092	NYSE	VALE	Wed, Sep 1, 2004	8.35	8.43	8.33	8.41
3091	NYSE	VALE	Tue, Aug 31, 2004	8.32	8.47	8.31	8.47
3090	NYSE	VALE	Mon, Aug 30, 2004	8.45	8.47	8.37	8.37
3089	NYSE	VALE	Fri, Aug 27, 2004	8.42	8.47	8.39	8.45
3088	NYSE	VALE	Thu, Aug 26, 2004	8.35	8.44	8.34	8.44
3087	NYSE	VALE	Wed, Aug 25, 2004	8.25	8.37	8.21	8.37
3086	NYSE	VALE	Tue, Aug 24, 2004	8.46	8.48	8.33	8.39
3085	NYSE	VALE	Mon, Aug 23, 2004	8.68	8.70	8.58	8.58
3084	NYSE	VALE	Fri, Aug 20, 2004	8.55	8.74	8.53	8.73
3083	NYSE	VALE	Thu, Aug 19, 2004	8.57	8.66	8.57	8.58
3082	NYSE	VALE	Wed, Aug 18, 2004	8.38	8.50	8.37	8.48
3081	NYSE	VALE	Tue, Aug 17, 2004	8.52	8.58	8.51	8.55
3080	NYSE	VALE	Mon, Aug 16, 2004	8.46	8.58	8.44	8.58
3079	NYSE	VALE	Fri, Aug 13, 2004	8.41	8.43	8.35	8.37
3078	NYSE	VALE	Thu, Aug 12, 2004	8.33	8.43	8.30	8.37
3077	NYSE	VALE	Wed, Aug 11, 2004	8.39	8.39	8.31	8.37
3076	NYSE	VALE	Tue, Aug 10, 2004	8.54	8.60	8.52	8.58
3075	NYSE	VALE	Mon, Aug 9, 2004	8.54	8.58	8.50	8.55
3074	NYSE	VALE	Fri, Aug 6, 2004	8.62	8.63	8.49	8.51
3073	NYSE	VALE	Thu, Aug 5, 2004	8.76	8.77	8.62	8.62
3072	NYSE	VALE	Wed, Aug 4, 2004	8.68	8.82	8.66	8.81
3071	NYSE	VALE	Tue, Aug 3, 2004	8.79	8.82	8.75	8.75
3070	NYSE	VALE	Mon, Aug 2, 2004	8.63	8.70	8.61	8.70
3069	NYSE	VALE	Fri, Jul 30, 2004	8.77	8.79	8.70	8.74
3068	NYSE	VALE	Thu, Jul 29, 2004	8.51	8.66	8.51	8.61
3067	NYSE	VALE	Wed, Jul 28, 2004	8.30	8.45	8.30	8.44
3066	NYSE	VALE	Tue, Jul 27, 2004	8.23	8.31	8.17	8.29
3065	NYSE	VALE	Mon, Jul 26, 2004	8.27	8.27	8.16	8.21
3064	NYSE	VALE	Fri, Jul 23, 2004	8.22	8.22	8.11	8.11
3063	NYSE	VALE	Thu, Jul 22, 2004	8.35	8.43	8.31	8.41
3062	NYSE	VALE	Wed, Jul 21, 2004	8.62	8.62	8.41	8.41
3061	NYSE	VALE	Tue, Jul 20, 2004	8.61	8.61	8.53	8.57
3060	NYSE	VALE	Mon, Jul 19, 2004	8.78	8.78	8.66	8.73
3059	NYSE	VALE	Fri, Jul 16, 2004	8.85	8.93	8.84	8.85
3058	NYSE	VALE	Thu, Jul 15, 2004	8.67	8.74	8.62	8.62
3057	NYSE	VALE	Wed, Jul 14, 2004	8.52	8.63	8.52	8.57
3056	NYSE	VALE	Tue, Jul 13, 2004	8.58	8.59	8.52	8.56
3055	NYSE	VALE	Mon, Jul 12, 2004	8.54	8.57	8.49	8.57
3054	NYSE	VALE	Fri, Jul 9, 2004	8.44	8.55	8.44	8.53
3053	NYSE	VALE	Thu, Jul 8, 2004	8.45	8.49	8.42	8.43
3052	NYSE	VALE	Wed, Jul 7, 2004	8.30	8.44	8.30	8.39
3051	NYSE	VALE	Tue, Jul 6, 2004	8.20	8.25	8.17	8.22
3050	NYSE	VALE	Fri, Jul 2, 2004	8.08	8.18	8.07	8.15
3049	NYSE	VALE	Thu, Jul 1, 2004	8.14	8.16	8.06	8.09
3048	NYSE	VALE	Wed, Jun 30, 2004	8.10	8.17	8.04	8.17
3047	NYSE	VALE	Tue, Jun 29, 2004	8.05	8.10	8.02	8.09
3046	NYSE	VALE	Mon, Jun 28, 2004	8.30	8.31	8.13	8.13
3045	NYSE	VALE	Fri, Jun 25, 2004	8.20	8.26	8.16	8.19
3044	NYSE	VALE	Thu, Jun 24, 2004	8.11	8.20	8.09	8.16
3043	NYSE	VALE	Wed, Jun 23, 2004	7.87	7.96	7.83	7.95
3042	NYSE	VALE	Tue, Jun 22, 2004	7.88	7.93	7.81	7.91
3041	NYSE	VALE	Mon, Jun 21, 2004	8.00	8.04	7.91	7.94
3040	NYSE	VALE	Fri, Jun 18, 2004	8.03	8.10	8.01	8.08
3039	NYSE	VALE	Thu, Jun 17, 2004	7.91	7.99	7.87	7.98
3038	NYSE	VALE	Wed, Jun 16, 2004	7.90	7.90	7.79	7.84
3037	NYSE	VALE	Tue, Jun 15, 2004	7.80	7.94	7.79	7.91
3036	NYSE	VALE	Mon, Jun 14, 2004	7.81	7.83	7.78	7.83
3035	NYSE	VALE	Thu, Jun 10, 2004	7.98	8.00	7.91	7.99
3034	NYSE	VALE	Wed, Jun 9, 2004	8.03	8.03	7.93	7.93
3033	NYSE	VALE	Tue, Jun 8, 2004	8.21	8.22	8.15	8.22
3032	NYSE	VALE	Mon, Jun 7, 2004	8.16	8.28	8.15	8.27
3031	NYSE	VALE	Fri, Jun 4, 2004	8.01	8.11	7.99	8.09
3030	NYSE	VALE	Thu, Jun 3, 2004	7.99	8.00	7.90	7.92
3029	NYSE	VALE	Wed, Jun 2, 2004	8.14	8.14	7.98	8.08
3028	NYSE	VALE	Tue, Jun 1, 2004	8.15	8.18	8.11	8.13
3027	NYSE	VALE	Fri, May 28, 2004	8.10	8.15	8.05	8.13
3026	NYSE	VALE	Thu, May 27, 2004	8.13	8.17	8.11	8.15
3025	NYSE	VALE	Wed, May 26, 2004	8.00	8.07	7.93	8.00
3024	NYSE	VALE	Tue, May 25, 2004	7.72	7.98	7.70	7.97
3023	NYSE	VALE	Mon, May 24, 2004	7.81	7.84	7.74	7.77
3022	NYSE	VALE	Fri, May 21, 2004	7.74	7.79	7.70	7.76
3021	NYSE	VALE	Thu, May 20, 2004	7.47	7.49	7.40	7.42
3020	NYSE	VALE	Wed, May 19, 2004	7.68	7.76	7.55	7.55
3019	NYSE	VALE	Tue, May 18, 2004	7.32	7.41	7.31	7.41
3018	NYSE	VALE	Mon, May 17, 2004	7.18	7.32	7.17	7.24
3017	NYSE	VALE	Fri, May 14, 2004	7.20	7.29	7.04	7.20
3016	NYSE	VALE	Thu, May 13, 2004	7.46	7.51	7.43	7.49
3015	NYSE	VALE	Wed, May 12, 2004	7.48	7.54	7.43	7.54
3014	NYSE	VALE	Tue, May 11, 2004	7.40	7.46	7.35	7.46
3013	NYSE	VALE	Mon, May 10, 2004	7.33	7.40	7.28	7.35
3012	NYSE	VALE	Fri, May 7, 2004	7.57	7.61	7.49	7.51
3011	NYSE	VALE	Thu, May 6, 2004	7.61	7.69	7.59	7.65
3010	NYSE	VALE	Wed, May 5, 2004	7.75	7.83	7.70	7.76
3009	NYSE	VALE	Tue, May 4, 2004	7.66	7.75	7.66	7.71
3008	NYSE	VALE	Mon, May 3, 2004	7.47	7.57	7.38	7.57
3007	NYSE	VALE	Fri, Apr 30, 2004	7.42	7.49	7.39	7.47
3006	NYSE	VALE	Thu, Apr 29, 2004	7.44	7.56	7.42	7.48
3005	NYSE	VALE	Wed, Apr 28, 2004	7.53	7.55	7.39	7.41
3004	NYSE	VALE	Tue, Apr 27, 2004	7.81	7.86	7.76	7.79
3003	NYSE	VALE	Mon, Apr 26, 2004	7.79	7.84	7.77	7.77
3002	NYSE	VALE	Fri, Apr 23, 2004	7.71	7.79	7.65	7.78
3001	NYSE	VALE	Thu, Apr 22, 2004	7.56	7.77	7.56	7.76
3000	NYSE	VALE	Wed, Apr 21, 2004	7.69	7.76	7.67	7.70
2999	NYSE	VALE	Tue, Apr 20, 2004	8.16	8.18	8.01	8.01
2998	NYSE	VALE	Mon, Apr 19, 2004	8.17	8.26	8.13	8.24
2997	NYSE	VALE	Fri, Apr 16, 2004	8.17	8.29	8.15	8.25
2996	NYSE	VALE	Thu, Apr 15, 2004	7.95	8.06	7.93	8.05
2995	NYSE	VALE	Wed, Apr 14, 2004	8.01	8.10	8.00	8.01
2994	NYSE	VALE	Tue, Apr 13, 2004	8.55	8.56	8.38	8.40
2993	NYSE	VALE	Mon, Apr 12, 2004	8.58	8.62	8.53	8.60
2992	NYSE	VALE	Thu, Apr 8, 2004	8.67	8.67	8.53	8.55
2991	NYSE	VALE	Wed, Apr 7, 2004	8.59	8.65	8.57	8.59
2990	NYSE	VALE	Tue, Apr 6, 2004	8.51	8.66	8.49	8.65
2989	NYSE	VALE	Mon, Apr 5, 2004	8.57	8.65	8.53	8.63
2988	NYSE	VALE	Fri, Apr 2, 2004	8.68	8.80	8.68	8.78
2987	NYSE	VALE	Thu, Apr 1, 2004	8.46	8.54	8.44	8.53
2986	NYSE	VALE	Wed, Mar 31, 2004	8.29	8.42	8.28	8.38
2985	NYSE	VALE	Tue, Mar 30, 2004	8.30	8.47	8.30	8.47
2984	NYSE	VALE	Mon, Mar 29, 2004	8.29	8.38	8.29	8.32
2983	NYSE	VALE	Fri, Mar 26, 2004	8.17	8.26	8.12	8.23
2982	NYSE	VALE	Thu, Mar 25, 2004	8.03	8.14	7.99	8.13
2981	NYSE	VALE	Wed, Mar 24, 2004	8.05	8.07	7.99	8.00
2980	NYSE	VALE	Tue, Mar 23, 2004	8.30	8.32	8.21	8.24
2979	NYSE	VALE	Mon, Mar 22, 2004	8.19	8.33	8.19	8.31
2978	NYSE	VALE	Fri, Mar 19, 2004	8.28	8.40	8.25	8.30
2977	NYSE	VALE	Thu, Mar 18, 2004	8.41	8.43	8.34	8.40
2976	NYSE	VALE	Wed, Mar 17, 2004	8.38	8.50	8.36	8.47
2975	NYSE	VALE	Tue, Mar 16, 2004	8.37	8.37	8.26	8.33
2974	NYSE	VALE	Mon, Mar 15, 2004	8.26	8.26	8.11	8.20
2973	NYSE	VALE	Fri, Mar 12, 2004	8.23	8.39	8.21	8.35
2972	NYSE	VALE	Thu, Mar 11, 2004	8.08	8.20	8.05	8.13
2971	NYSE	VALE	Wed, Mar 10, 2004	8.38	8.39	8.22	8.22
2970	NYSE	VALE	Tue, Mar 9, 2004	8.92	8.96	8.75	8.75
2969	NYSE	VALE	Mon, Mar 8, 2004	8.94	9.05	8.93	9.01
2968	NYSE	VALE	Fri, Mar 5, 2004	8.84	9.04	8.84	9.00
2967	NYSE	VALE	Thu, Mar 4, 2004	8.84	8.91	8.77	8.90
2966	NYSE	VALE	Wed, Mar 3, 2004	8.94	9.02	8.86	8.99
2965	NYSE	VALE	Tue, Mar 2, 2004	9.38	9.40	9.23	9.27
2964	NYSE	VALE	Mon, Mar 1, 2004	9.20	9.39	9.20	9.38
2963	NYSE	VALE	Fri, Feb 27, 2004	9.07	9.17	9.00	9.16
2962	NYSE	VALE	Thu, Feb 26, 2004	9.05	9.19	9.03	9.19
2961	NYSE	VALE	Wed, Feb 25, 2004	9.10	9.13	9.02	9.04
2960	NYSE	VALE	Tue, Feb 24, 2004	8.82	9.09	8.81	9.00
2959	NYSE	VALE	Mon, Feb 23, 2004	9.14	9.14	9.00	9.06
2958	NYSE	VALE	Fri, Feb 20, 2004	9.40	9.40	9.09	9.20
2957	NYSE	VALE	Thu, Feb 19, 2004	9.44	9.56	9.42	9.53
2956	NYSE	VALE	Wed, Feb 18, 2004	9.43	9.52	9.33	9.34
2955	NYSE	VALE	Tue, Feb 17, 2004	9.42	9.48	9.35	9.41
2954	NYSE	VALE	Fri, Feb 13, 2004	9.39	9.40	9.14	9.27
2953	NYSE	VALE	Thu, Feb 12, 2004	9.10	9.23	9.08	9.17
2952	NYSE	VALE	Wed, Feb 11, 2004	8.86	9.12	8.83	9.10
2951	NYSE	VALE	Tue, Feb 10, 2004	8.88	8.92	8.82	8.88
2950	NYSE	VALE	Mon, Feb 9, 2004	8.92	8.95	8.83	8.94
2949	NYSE	VALE	Fri, Feb 6, 2004	8.61	8.70	8.57	8.70
2948	NYSE	VALE	Thu, Feb 5, 2004	8.56	8.69	8.55	8.64
2947	NYSE	VALE	Wed, Feb 4, 2004	8.70	8.70	8.56	8.58
2946	NYSE	VALE	Tue, Feb 3, 2004	8.66	8.70	8.51	8.60
2945	NYSE	VALE	Mon, Feb 2, 2004	8.84	8.86	8.72	8.80
2944	NYSE	VALE	Fri, Jan 30, 2004	8.83	9.05	8.82	9.00
2943	NYSE	VALE	Thu, Jan 29, 2004	8.89	8.90	8.66	8.78
2942	NYSE	VALE	Wed, Jan 28, 2004	9.00	9.03	8.77	8.81
2941	NYSE	VALE	Tue, Jan 27, 2004	8.98	9.05	8.97	8.99
2940	NYSE	VALE	Mon, Jan 26, 2004	9.08	9.11	8.95	9.08
2939	NYSE	VALE	Fri, Jan 23, 2004	9.05	9.05	8.83	8.86
2938	NYSE	VALE	Thu, Jan 22, 2004	9.09	9.09	8.95	9.03
2937	NYSE	VALE	Wed, Jan 21, 2004	9.07	9.18	9.03	9.16
2936	NYSE	VALE	Tue, Jan 20, 2004	9.05	9.25	9.04	9.20
2935	NYSE	VALE	Fri, Jan 16, 2004	9.02	9.04	8.95	9.02
2934	NYSE	VALE	Thu, Jan 15, 2004	8.96	8.99	8.83	8.93
2933	NYSE	VALE	Wed, Jan 14, 2004	9.23	9.31	9.17	9.30
2932	NYSE	VALE	Tue, Jan 13, 2004	9.30	9.30	9.11	9.15
2931	NYSE	VALE	Mon, Jan 12, 2004	9.25	9.29	9.19	9.27
2930	NYSE	VALE	Fri, Jan 9, 2004	9.18	9.23	9.12	9.22
2929	NYSE	VALE	Thu, Jan 8, 2004	9.40	9.42	9.31	9.32
2928	NYSE	VALE	Wed, Jan 7, 2004	9.31	9.40	9.19	9.38
2927	NYSE	VALE	Tue, Jan 6, 2004	9.68	9.68	9.54	9.63
2926	NYSE	VALE	Mon, Jan 5, 2004	9.54	9.69	9.53	9.63
2925	NYSE	VALE	Fri, Jan 2, 2004	9.35	9.46	9.33	9.34
2924	NYSE	VALE	Wed, Dec 31, 2003	9.26	9.28	9.23	9.28
2923	NYSE	VALE	Tue, Dec 30, 2003	9.23	9.25	9.21	9.22
2922	NYSE	VALE	Mon, Dec 29, 2003	9.08	9.21	9.08	9.18
2921	NYSE	VALE	Fri, Dec 26, 2003	8.91	9.00	8.91	9.00
2920	NYSE	VALE	Wed, Dec 24, 2003	8.93	8.94	8.88	8.93
2919	NYSE	VALE	Tue, Dec 23, 2003	8.75	8.88	8.74	8.86
2918	NYSE	VALE	Mon, Dec 22, 2003	8.82	8.83	8.74	8.77
2917	NYSE	VALE	Fri, Dec 19, 2003	8.76	8.93	8.73	8.84
2916	NYSE	VALE	Thu, Dec 18, 2003	8.59	8.73	8.58	8.71
2915	NYSE	VALE	Wed, Dec 17, 2003	8.54	8.59	8.54	8.57
2914	NYSE	VALE	Tue, Dec 16, 2003	8.43	8.49	8.42	8.45
2913	NYSE	VALE	Mon, Dec 15, 2003	8.58	8.62	8.57	8.58
2912	NYSE	VALE	Fri, Dec 12, 2003	8.47	8.59	8.42	8.52
2911	NYSE	VALE	Thu, Dec 11, 2003	8.34	8.49	8.32	8.46
2910	NYSE	VALE	Wed, Dec 10, 2003	8.63	8.63	8.50	8.54
2909	NYSE	VALE	Tue, Dec 9, 2003	8.80	8.83	8.71	8.75
2908	NYSE	VALE	Mon, Dec 8, 2003	8.51	8.54	8.46	8.52
2907	NYSE	VALE	Fri, Dec 5, 2003	8.42	8.58	8.38	8.54
2906	NYSE	VALE	Thu, Dec 4, 2003	8.42	8.52	8.39	8.51
2905	NYSE	VALE	Wed, Dec 3, 2003	8.38	8.51	8.35	8.44
2904	NYSE	VALE	Tue, Dec 2, 2003	8.30	8.45	8.24	8.27
2903	NYSE	VALE	Mon, Dec 1, 2003	8.21	8.46	8.21	8.44
2902	NYSE	VALE	Fri, Nov 28, 2003	8.07	8.19	8.07	8.19
2901	NYSE	VALE	Wed, Nov 26, 2003	8.07	8.20	8.05	8.19
2900	NYSE	VALE	Tue, Nov 25, 2003	7.92	7.96	7.86	7.96
2899	NYSE	VALE	Mon, Nov 24, 2003	7.88	7.99	7.85	7.88
2898	NYSE	VALE	Fri, Nov 21, 2003	7.89	7.97	7.84	7.92
2897	NYSE	VALE	Thu, Nov 20, 2003	7.77	7.90	7.74	7.79
2896	NYSE	VALE	Wed, Nov 19, 2003	7.94	8.00	7.92	8.00
2895	NYSE	VALE	Tue, Nov 18, 2003	7.88	7.93	7.85	7.88
2894	NYSE	VALE	Mon, Nov 17, 2003	8.10	8.13	7.93	8.04
2893	NYSE	VALE	Fri, Nov 14, 2003	8.24	8.29	8.18	8.20
2892	NYSE	VALE	Thu, Nov 13, 2003	8.30	8.33	8.23	8.29
2891	NYSE	VALE	Wed, Nov 12, 2003	8.14	8.28	8.12	8.27
2890	NYSE	VALE	Tue, Nov 11, 2003	8.02	8.13	8.02	8.06
2889	NYSE	VALE	Mon, Nov 10, 2003	8.20	8.21	8.11	8.12
2888	NYSE	VALE	Fri, Nov 7, 2003	8.16	8.29	8.14	8.28
2887	NYSE	VALE	Thu, Nov 6, 2003	8.10	8.15	8.08	8.11
2886	NYSE	VALE	Wed, Nov 5, 2003	8.16	8.20	8.08	8.16
2885	NYSE	VALE	Tue, Nov 4, 2003	8.22	8.38	8.22	8.36
2884	NYSE	VALE	Mon, Nov 3, 2003	8.28	8.30	8.22	8.26
2883	NYSE	VALE	Fri, Oct 31, 2003	8.20	8.29	8.16	8.25
2882	NYSE	VALE	Thu, Oct 30, 2003	8.36	8.36	8.25	8.26
2881	NYSE	VALE	Wed, Oct 29, 2003	7.97	8.08	7.97	8.07
2880	NYSE	VALE	Tue, Oct 28, 2003	7.92	8.13	7.89	8.07
2879	NYSE	VALE	Mon, Oct 27, 2003	7.84	7.91	7.83	7.87
2878	NYSE	VALE	Fri, Oct 24, 2003	7.88	7.92	7.85	7.92
2877	NYSE	VALE	Thu, Oct 23, 2003	7.92	8.10	7.92	8.04
2876	NYSE	VALE	Wed, Oct 22, 2003	8.23	8.23	7.98	8.02
2875	NYSE	VALE	Tue, Oct 21, 2003	8.19	8.24	8.13	8.23
2874	NYSE	VALE	Mon, Oct 20, 2003	8.25	8.25	8.09	8.18
2873	NYSE	VALE	Fri, Oct 17, 2003	8.14	8.27	8.14	8.24
2872	NYSE	VALE	Thu, Oct 16, 2003	8.09	8.20	8.09	8.14
2871	NYSE	VALE	Wed, Oct 15, 2003	8.36	8.36	8.25	8.28
2870	NYSE	VALE	Tue, Oct 14, 2003	8.12	8.27	8.11	8.23
2869	NYSE	VALE	Mon, Oct 13, 2003	8.19	8.28	8.14	8.21
2868	NYSE	VALE	Fri, Oct 10, 2003	7.94	8.00	7.93	7.94
2867	NYSE	VALE	Thu, Oct 9, 2003	7.88	7.96	7.82	7.92
2866	NYSE	VALE	Wed, Oct 8, 2003	7.78	7.78	7.69	7.73
2865	NYSE	VALE	Tue, Oct 7, 2003	7.64	7.75	7.64	7.71
2864	NYSE	VALE	Mon, Oct 6, 2003	7.75	7.78	7.67	7.70
2863	NYSE	VALE	Fri, Oct 3, 2003	7.64	7.71	7.53	7.54
2862	NYSE	VALE	Thu, Oct 2, 2003	7.39	7.48	7.37	7.47
2861	NYSE	VALE	Wed, Oct 1, 2003	7.24	7.37	7.24	7.36
2860	NYSE	VALE	Tue, Sep 30, 2003	7.29	7.31	7.20	7.31
2859	NYSE	VALE	Mon, Sep 29, 2003	7.30	7.39	7.22	7.37
2858	NYSE	VALE	Fri, Sep 26, 2003	7.33	7.33	7.27	7.29
2857	NYSE	VALE	Thu, Sep 25, 2003	7.39	7.40	7.30	7.38
2856	NYSE	VALE	Wed, Sep 24, 2003	7.61	7.62	7.44	7.44
2855	NYSE	VALE	Tue, Sep 23, 2003	7.58	7.62	7.53	7.61
2854	NYSE	VALE	Mon, Sep 22, 2003	7.66	7.70	7.63	7.65
2853	NYSE	VALE	Fri, Sep 19, 2003	7.82	7.82	7.71	7.71
2852	NYSE	VALE	Thu, Sep 18, 2003	7.67	7.76	7.64	7.70
2851	NYSE	VALE	Wed, Sep 17, 2003	7.53	7.63	7.51	7.52
2850	NYSE	VALE	Tue, Sep 16, 2003	7.48	7.53	7.47	7.52
2849	NYSE	VALE	Mon, Sep 15, 2003	7.41	7.59	7.41	7.58
2848	NYSE	VALE	Fri, Sep 12, 2003	7.45	7.47	7.38	7.46
2847	NYSE	VALE	Thu, Sep 11, 2003	7.34	7.39	7.30	7.35
2846	NYSE	VALE	Wed, Sep 10, 2003	7.33	7.35	7.32	7.33
2845	NYSE	VALE	Tue, Sep 9, 2003	7.37	7.45	7.34	7.41
2844	NYSE	VALE	Mon, Sep 8, 2003	7.54	7.54	7.48	7.53
2843	NYSE	VALE	Fri, Sep 5, 2003	7.42	7.52	7.42	7.45
2842	NYSE	VALE	Thu, Sep 4, 2003	7.50	7.51	7.43	7.47
2841	NYSE	VALE	Wed, Sep 3, 2003	7.46	7.54	7.46	7.52
2840	NYSE	VALE	Tue, Sep 2, 2003	7.43	7.47	7.38	7.45
2839	NYSE	VALE	Fri, Aug 29, 2003	7.33	7.48	7.32	7.38
2838	NYSE	VALE	Thu, Aug 28, 2003	7.28	7.38	7.25	7.36
2837	NYSE	VALE	Wed, Aug 27, 2003	7.12	7.21	7.11	7.17
2836	NYSE	VALE	Tue, Aug 26, 2003	7.30	7.30	7.20	7.23
2835	NYSE	VALE	Mon, Aug 25, 2003	7.38	7.50	7.34	7.40
2834	NYSE	VALE	Fri, Aug 22, 2003	7.48	7.53	7.38	7.38
2833	NYSE	VALE	Thu, Aug 21, 2003	7.32	7.39	7.31	7.35
2832	NYSE	VALE	Wed, Aug 20, 2003	7.24	7.33	7.21	7.32
2831	NYSE	VALE	Tue, Aug 19, 2003	7.25	7.35	7.25	7.34
2830	NYSE	VALE	Mon, Aug 18, 2003	7.09	7.22	7.09	7.17
2829	NYSE	VALE	Fri, Aug 15, 2003	6.96	7.06	6.96	7.05
2828	NYSE	VALE	Thu, Aug 14, 2003	6.87	6.95	6.86	6.90
2827	NYSE	VALE	Wed, Aug 13, 2003	7.01	7.02	6.92	6.95
2826	NYSE	VALE	Tue, Aug 12, 2003	7.03	7.03	6.98	7.02
2825	NYSE	VALE	Mon, Aug 11, 2003	7.04	7.12	7.01	7.12
2824	NYSE	VALE	Fri, Aug 8, 2003	7.05	7.12	6.98	7.04
2823	NYSE	VALE	Thu, Aug 7, 2003	6.94	7.01	6.91	6.98
2822	NYSE	VALE	Wed, Aug 6, 2003	6.98	7.00	6.93	7.00
2821	NYSE	VALE	Tue, Aug 5, 2003	7.03	7.08	6.98	6.98
2820	NYSE	VALE	Mon, Aug 4, 2003	7.01	7.03	6.96	7.01
2819	NYSE	VALE	Fri, Aug 1, 2003	7.08	7.11	7.00	7.01
2818	NYSE	VALE	Thu, Jul 31, 2003	6.98	7.13	6.92	7.05
2817	NYSE	VALE	Wed, Jul 30, 2003	7.15	7.18	7.11	7.18
2816	NYSE	VALE	Tue, Jul 29, 2003	7.31	7.33	7.25	7.29
2815	NYSE	VALE	Mon, Jul 28, 2003	7.36	7.45	7.34	7.38
2814	NYSE	VALE	Fri, Jul 25, 2003	7.24	7.41	7.23	7.39
2813	NYSE	VALE	Thu, Jul 24, 2003	7.00	7.16	6.98	7.10
2812	NYSE	VALE	Wed, Jul 23, 2003	6.85	6.98	6.85	6.97
2811	NYSE	VALE	Tue, Jul 22, 2003	6.66	6.81	6.65	6.78
2810	NYSE	VALE	Mon, Jul 21, 2003	6.68	6.71	6.67	6.71
2809	NYSE	VALE	Fri, Jul 18, 2003	6.66	6.71	6.60	6.71
2808	NYSE	VALE	Thu, Jul 17, 2003	6.63	6.82	6.61	6.68
2807	NYSE	VALE	Wed, Jul 16, 2003	6.72	6.78	6.67	6.77
2806	NYSE	VALE	Tue, Jul 15, 2003	6.83	6.86	6.74	6.81
2805	NYSE	VALE	Mon, Jul 14, 2003	6.73	6.90	6.71	6.86
2804	NYSE	VALE	Fri, Jul 11, 2003	6.62	6.67	6.62	6.67
2803	NYSE	VALE	Thu, Jul 10, 2003	6.62	6.64	6.60	6.60
2802	NYSE	VALE	Wed, Jul 9, 2003	6.57	6.63	6.52	6.62
2801	NYSE	VALE	Tue, Jul 8, 2003	6.63	6.63	6.54	6.54
2800	NYSE	VALE	Mon, Jul 7, 2003	6.59	6.64	6.54	6.63
2799	NYSE	VALE	Thu, Jul 3, 2003	6.41	6.47	6.39	6.44
2798	NYSE	VALE	Wed, Jul 2, 2003	6.37	6.40	6.30	6.40
2797	NYSE	VALE	Tue, Jul 1, 2003	6.33	6.43	6.28	6.40
2796	NYSE	VALE	Mon, Jun 30, 2003	6.44	6.47	6.35	6.38
2795	NYSE	VALE	Fri, Jun 27, 2003	6.43	6.43	6.37	6.40
2794	NYSE	VALE	Thu, Jun 26, 2003	6.46	6.58	6.42	6.51
2793	NYSE	VALE	Wed, Jun 25, 2003	6.60	6.65	6.59	6.62
2792	NYSE	VALE	Tue, Jun 24, 2003	6.54	6.63	6.53	6.61
2791	NYSE	VALE	Mon, Jun 23, 2003	6.68	6.69	6.57	6.63
2790	NYSE	VALE	Fri, Jun 20, 2003	6.77	6.79	6.69	6.73
2789	NYSE	VALE	Thu, Jun 19, 2003	6.77	6.79	6.71	6.76
2788	NYSE	VALE	Wed, Jun 18, 2003	6.92	7.01	6.92	6.99
2787	NYSE	VALE	Tue, Jun 17, 2003	6.95	7.03	6.95	7.00
2786	NYSE	VALE	Mon, Jun 16, 2003	6.89	6.94	6.89	6.94
2785	NYSE	VALE	Fri, Jun 13, 2003	6.77	6.83	6.72	6.80
2784	NYSE	VALE	Thu, Jun 12, 2003	6.85	6.85	6.72	6.81
2783	NYSE	VALE	Wed, Jun 11, 2003	6.88	6.95	6.84	6.92
2782	NYSE	VALE	Tue, Jun 10, 2003	6.85	6.90	6.80	6.88
2781	NYSE	VALE	Mon, Jun 9, 2003	6.99	6.99	6.89	6.91
2780	NYSE	VALE	Fri, Jun 6, 2003	7.00	7.11	6.99	7.03
2779	NYSE	VALE	Thu, Jun 5, 2003	6.85	6.96	6.84	6.94
2778	NYSE	VALE	Wed, Jun 4, 2003	6.62	6.81	6.60	6.79
2777	NYSE	VALE	Tue, Jun 3, 2003	6.66	6.68	6.60	6.62
2776	NYSE	VALE	Mon, Jun 2, 2003	6.72	6.76	6.68	6.69
2775	NYSE	VALE	Fri, May 30, 2003	6.65	6.68	6.60	6.66
2774	NYSE	VALE	Thu, May 29, 2003	6.67	6.73	6.59	6.60
2773	NYSE	VALE	Wed, May 28, 2003	6.62	6.66	6.60	6.65
2772	NYSE	VALE	Tue, May 27, 2003	6.39	6.47	6.36	6.46
2771	NYSE	VALE	Fri, May 23, 2003	6.38	6.43	6.38	6.41
2770	NYSE	VALE	Thu, May 22, 2003	6.29	6.34	6.29	6.33
2769	NYSE	VALE	Wed, May 21, 2003	6.22	6.32	6.21	6.30
2768	NYSE	VALE	Tue, May 20, 2003	6.32	6.34	6.22	6.25
2767	NYSE	VALE	Mon, May 19, 2003	6.32	6.34	6.25	6.26
2766	NYSE	VALE	Fri, May 16, 2003	6.39	6.45	6.35	6.43
2765	NYSE	VALE	Thu, May 15, 2003	6.19	6.23	6.16	6.23
2764	NYSE	VALE	Wed, May 14, 2003	6.29	6.31	6.22	6.30
2763	NYSE	VALE	Tue, May 13, 2003	6.37	6.44	6.34	6.38
2762	NYSE	VALE	Mon, May 12, 2003	6.33	6.41	6.26	6.41
2761	NYSE	VALE	Fri, May 9, 2003	6.30	6.35	6.30	6.32
2760	NYSE	VALE	Thu, May 8, 2003	6.23	6.26	6.21	6.23
2759	NYSE	VALE	Wed, May 7, 2003	6.22	6.28	6.19	6.25
2758	NYSE	VALE	Tue, May 6, 2003	6.41	6.44	6.35	6.43
2757	NYSE	VALE	Mon, May 5, 2003	6.45	6.46	6.40	6.45
2756	NYSE	VALE	Fri, May 2, 2003	6.42	6.46	6.34	6.38
2755	NYSE	VALE	Thu, May 1, 2003	6.42	6.45	6.37	6.40
2754	NYSE	VALE	Wed, Apr 30, 2003	6.39	6.42	6.36	6.39
2753	NYSE	VALE	Tue, Apr 29, 2003	6.38	6.39	6.30	6.37
2752	NYSE	VALE	Mon, Apr 28, 2003	6.26	6.30	6.22	6.28
2751	NYSE	VALE	Fri, Apr 25, 2003	6.09	6.16	6.09	6.13
2750	NYSE	VALE	Thu, Apr 24, 2003	6.10	6.14	6.03	6.03
2749	NYSE	VALE	Wed, Apr 23, 2003	6.55	6.56	6.44	6.47
2748	NYSE	VALE	Tue, Apr 22, 2003	6.47	6.56	6.47	6.56
2747	NYSE	VALE	Mon, Apr 21, 2003	6.52	6.55	6.51	6.55
2746	NYSE	VALE	Thu, Apr 17, 2003	6.47	6.55	6.39	6.54
2745	NYSE	VALE	Wed, Apr 16, 2003	6.53	6.54	6.38	6.40
2744	NYSE	VALE	Tue, Apr 15, 2003	6.49	6.53	6.46	6.53
2743	NYSE	VALE	Mon, Apr 14, 2003	6.40	6.49	6.38	6.49
2742	NYSE	VALE	Fri, Apr 11, 2003	6.42	6.44	6.38	6.42
2741	NYSE	VALE	Thu, Apr 10, 2003	6.47	6.47	6.40	6.45
2740	NYSE	VALE	Wed, Apr 9, 2003	6.56	6.58	6.48	6.49
2739	NYSE	VALE	Tue, Apr 8, 2003	6.59	6.62	6.57	6.59
2738	NYSE	VALE	Mon, Apr 7, 2003	6.64	6.65	6.58	6.58
2737	NYSE	VALE	Fri, Apr 4, 2003	6.56	6.56	6.47	6.56
2736	NYSE	VALE	Thu, Apr 3, 2003	6.62	6.62	6.54	6.56
2735	NYSE	VALE	Wed, Apr 2, 2003	6.54	6.60	6.53	6.60
2734	NYSE	VALE	Tue, Apr 1, 2003	6.42	6.51	6.35	6.50
2733	NYSE	VALE	Mon, Mar 31, 2003	6.30	6.33	6.18	6.31
2732	NYSE	VALE	Fri, Mar 28, 2003	6.30	6.41	6.30	6.39
2731	NYSE	VALE	Thu, Mar 27, 2003	6.50	6.52	6.44	6.50
2730	NYSE	VALE	Wed, Mar 26, 2003	6.62	6.65	6.60	6.64
2729	NYSE	VALE	Tue, Mar 25, 2003	6.57	6.68	6.57	6.66
2728	NYSE	VALE	Mon, Mar 24, 2003	6.68	6.69	6.63	6.66
2727	NYSE	VALE	Fri, Mar 21, 2003	6.74	6.77	6.72	6.75
2726	NYSE	VALE	Thu, Mar 20, 2003	6.70	6.71	6.63	6.67
2725	NYSE	VALE	Wed, Mar 19, 2003	6.82	6.86	6.74	6.79
2724	NYSE	VALE	Tue, Mar 18, 2003	6.78	6.85	6.74	6.82
2723	NYSE	VALE	Mon, Mar 17, 2003	6.58	6.78	6.58	6.76
2722	NYSE	VALE	Fri, Mar 14, 2003	6.60	6.66	6.55	6.63
2721	NYSE	VALE	Thu, Mar 13, 2003	6.49	6.61	6.48	6.61
2720	NYSE	VALE	Wed, Mar 12, 2003	6.42	6.42	6.17	6.36
2719	NYSE	VALE	Tue, Mar 11, 2003	6.47	6.50	6.42	6.47
2718	NYSE	VALE	Mon, Mar 10, 2003	6.53	6.56	6.49	6.49
2717	NYSE	VALE	Fri, Mar 7, 2003	6.37	6.53	6.37	6.53
2716	NYSE	VALE	Thu, Mar 6, 2003	6.39	6.45	6.36	6.39
2715	NYSE	VALE	Wed, Mar 5, 2003	6.51	6.53	6.41	6.47
2714	NYSE	VALE	Tue, Mar 4, 2003	6.80	6.80	6.68	6.68
2713	NYSE	VALE	Mon, Mar 3, 2003	6.89	6.93	6.81	6.82
2712	NYSE	VALE	Fri, Feb 28, 2003	6.71	6.81	6.68	6.78
2711	NYSE	VALE	Thu, Feb 27, 2003	6.75	6.76	6.66	6.69
2710	NYSE	VALE	Wed, Feb 26, 2003	6.72	6.81	6.69	6.75
2709	NYSE	VALE	Tue, Feb 25, 2003	6.72	6.74	6.63	6.73
2708	NYSE	VALE	Mon, Feb 24, 2003	6.86	6.92	6.79	6.82
2707	NYSE	VALE	Fri, Feb 21, 2003	6.71	6.85	6.70	6.81
2706	NYSE	VALE	Thu, Feb 20, 2003	6.80	6.80	6.55	6.67
2705	NYSE	VALE	Wed, Feb 19, 2003	6.63	6.65	6.54	6.59
2704	NYSE	VALE	Tue, Feb 18, 2003	6.65	6.70	6.62	6.64
2703	NYSE	VALE	Fri, Feb 14, 2003	6.40	6.47	6.32	6.40
2702	NYSE	VALE	Thu, Feb 13, 2003	6.40	6.47	6.34	6.44
2701	NYSE	VALE	Wed, Feb 12, 2003	6.52	6.57	6.48	6.49
2700	NYSE	VALE	Tue, Feb 11, 2003	6.47	6.62	6.45	6.55
2699	NYSE	VALE	Mon, Feb 10, 2003	6.55	6.65	6.52	6.58
2698	NYSE	VALE	Fri, Feb 7, 2003	6.57	6.58	6.49	6.56
2697	NYSE	VALE	Thu, Feb 6, 2003	6.65	6.65	6.49	6.58
2696	NYSE	VALE	Wed, Feb 5, 2003	6.56	6.75	6.54	6.67
2695	NYSE	VALE	Tue, Feb 4, 2003	6.52	6.54	6.45	6.50
2694	NYSE	VALE	Mon, Feb 3, 2003	6.28	6.52	6.28	6.47
2693	NYSE	VALE	Fri, Jan 31, 2003	6.17	6.28	6.14	6.18
2692	NYSE	VALE	Thu, Jan 30, 2003	6.20	6.29	6.08	6.29
2691	NYSE	VALE	Wed, Jan 29, 2003	6.10	6.18	5.98	6.13
2690	NYSE	VALE	Tue, Jan 28, 2003	6.20	6.33	6.19	6.31
2689	NYSE	VALE	Mon, Jan 27, 2003	5.99	6.10	5.98	6.07
2688	NYSE	VALE	Fri, Jan 24, 2003	6.30	6.30	6.19	6.24
2687	NYSE	VALE	Thu, Jan 23, 2003	6.27	6.34	6.24	6.31
2686	NYSE	VALE	Wed, Jan 22, 2003	6.25	6.28	6.22	6.25
2685	NYSE	VALE	Tue, Jan 21, 2003	6.55	6.58	6.47	6.47
2684	NYSE	VALE	Fri, Jan 17, 2003	6.52	6.59	6.50	6.55
2683	NYSE	VALE	Thu, Jan 16, 2003	6.52	6.56	6.43	6.47
2682	NYSE	VALE	Wed, Jan 15, 2003	6.63	6.64	6.53	6.63
2681	NYSE	VALE	Tue, Jan 14, 2003	6.83	6.84	6.79	6.84
2680	NYSE	VALE	Mon, Jan 13, 2003	6.88	6.89	6.80	6.82
2679	NYSE	VALE	Fri, Jan 10, 2003	6.72	6.79	6.71	6.77
2678	NYSE	VALE	Thu, Jan 9, 2003	6.75	6.82	6.72	6.74
2677	NYSE	VALE	Wed, Jan 8, 2003	6.87	6.87	6.72	6.73
2676	NYSE	VALE	Tue, Jan 7, 2003	6.91	6.98	6.86	6.94
2675	NYSE	VALE	Mon, Jan 6, 2003	6.88	6.98	6.85	6.98
2674	NYSE	VALE	Fri, Jan 3, 2003	6.83	6.95	6.81	6.94
2673	NYSE	VALE	Thu, Jan 2, 2003	6.65	6.90	6.65	6.87
2672	NYSE	VALE	Tue, Dec 31, 2002	6.73	6.73	6.63	6.63
2671	NYSE	VALE	Mon, Dec 30, 2002	6.62	6.66	6.57	6.62
2670	NYSE	VALE	Fri, Dec 27, 2002	6.60	6.63	6.54	6.59
2669	NYSE	VALE	Thu, Dec 26, 2002	6.58	6.67	6.58	6.60
2668	NYSE	VALE	Tue, Dec 24, 2002	6.58	6.62	6.55	6.58
2667	NYSE	VALE	Mon, Dec 23, 2002	6.58	6.64	6.55	6.58
2666	NYSE	VALE	Fri, Dec 20, 2002	6.58	6.65	6.52	6.63
2665	NYSE	VALE	Thu, Dec 19, 2002	6.47	6.56	6.43	6.51
2664	NYSE	VALE	Wed, Dec 18, 2002	6.51	6.52	6.37	6.43
2663	NYSE	VALE	Tue, Dec 17, 2002	6.62	6.66	6.49	6.49
2662	NYSE	VALE	Mon, Dec 16, 2002	6.55	6.74	6.53	6.66
2661	NYSE	VALE	Fri, Dec 13, 2002	6.38	6.56	6.33	6.47
2660	NYSE	VALE	Thu, Dec 12, 2002	6.39	6.53	6.35	6.48
2659	NYSE	VALE	Wed, Dec 11, 2002	6.41	6.53	6.40	6.48
2658	NYSE	VALE	Tue, Dec 10, 2002	6.40	6.45	6.37	6.43
2657	NYSE	VALE	Mon, Dec 9, 2002	6.56	6.56	6.38	6.42
2656	NYSE	VALE	Fri, Dec 6, 2002	6.55	6.61	6.52	6.59
2655	NYSE	VALE	Thu, Dec 5, 2002	6.72	6.75	6.67	6.69
2654	NYSE	VALE	Wed, Dec 4, 2002	6.72	6.77	6.66	6.77
2653	NYSE	VALE	Tue, Dec 3, 2002	6.84	6.85	6.76	6.79
2652	NYSE	VALE	Mon, Dec 2, 2002	6.93	7.01	6.83	6.94
2651	NYSE	VALE	Fri, Nov 29, 2002	6.82	6.90	6.78	6.79
2650	NYSE	VALE	Wed, Nov 27, 2002	6.53	6.63	6.47	6.62
2649	NYSE	VALE	Tue, Nov 26, 2002	6.48	6.48	6.31	6.37
2648	NYSE	VALE	Mon, Nov 25, 2002	6.65	6.68	6.57	6.65
2647	NYSE	VALE	Fri, Nov 22, 2002	6.70	6.74	6.66	6.73
2646	NYSE	VALE	Thu, Nov 21, 2002	6.63	6.73	6.54	6.72
2645	NYSE	VALE	Wed, Nov 20, 2002	6.46	6.51	6.45	6.50
2644	NYSE	VALE	Tue, Nov 19, 2002	6.55	6.55	6.43	6.48
2643	NYSE	VALE	Mon, Nov 18, 2002	6.53	6.58	6.45	6.50
2642	NYSE	VALE	Fri, Nov 15, 2002	6.38	6.55	6.36	6.55
2641	NYSE	VALE	Thu, Nov 14, 2002	6.59	6.65	6.59	6.65
2640	NYSE	VALE	Wed, Nov 13, 2002	6.46	6.54	6.39	6.44
2639	NYSE	VALE	Tue, Nov 12, 2002	6.49	6.65	6.47	6.58
2638	NYSE	VALE	Mon, Nov 11, 2002	6.50	6.50	6.40	6.43
2637	NYSE	VALE	Fri, Nov 8, 2002	6.50	6.60	6.47	6.55
2636	NYSE	VALE	Thu, Nov 7, 2002	6.65	6.69	6.46	6.60
2635	NYSE	VALE	Wed, Nov 6, 2002	6.50	6.58	6.46	6.58
2634	NYSE	VALE	Tue, Nov 5, 2002	6.35	6.58	6.31	6.52
2633	NYSE	VALE	Mon, Nov 4, 2002	6.27	6.41	6.26	6.33
2632	NYSE	VALE	Fri, Nov 1, 2002	6.06	6.18	6.00	6.13
2631	NYSE	VALE	Thu, Oct 31, 2002	6.10	6.21	6.05	6.07
2630	NYSE	VALE	Wed, Oct 30, 2002	6.09	6.15	6.02	6.08
2629	NYSE	VALE	Tue, Oct 29, 2002	6.08	6.12	5.92	6.08
2628	NYSE	VALE	Mon, Oct 28, 2002	6.24	6.36	6.19	6.33
2627	NYSE	VALE	Fri, Oct 25, 2002	6.18	6.33	6.17	6.30
2626	NYSE	VALE	Thu, Oct 24, 2002	6.23	6.29	6.15	6.23
2625	NYSE	VALE	Wed, Oct 23, 2002	6.14	6.31	6.13	6.28
2624	NYSE	VALE	Tue, Oct 22, 2002	6.20	6.23	6.13	6.17
2623	NYSE	VALE	Mon, Oct 21, 2002	6.12	6.34	6.02	6.23
2622	NYSE	VALE	Fri, Oct 18, 2002	6.11	6.21	6.09	6.19
2621	NYSE	VALE	Thu, Oct 17, 2002	6.08	6.18	6.06	6.13
2620	NYSE	VALE	Wed, Oct 16, 2002	5.92	5.98	5.90	5.92
2619	NYSE	VALE	Tue, Oct 15, 2002	5.86	5.97	5.84	5.92
2618	NYSE	VALE	Mon, Oct 14, 2002	5.63	5.73	5.62	5.67
2617	NYSE	VALE	Fri, Oct 11, 2002	5.70	5.83	5.68	5.76
2616	NYSE	VALE	Thu, Oct 10, 2002	5.45	5.57	5.43	5.54
2615	NYSE	VALE	Wed, Oct 9, 2002	5.39	5.44	5.36	5.40
2614	NYSE	VALE	Tue, Oct 8, 2002	5.38	5.46	5.33	5.45
2613	NYSE	VALE	Mon, Oct 7, 2002	5.42	5.42	5.33	5.33
2612	NYSE	VALE	Fri, Oct 4, 2002	5.49	5.56	5.45	5.51
2611	NYSE	VALE	Thu, Oct 3, 2002	5.42	5.53	5.40	5.50
2610	NYSE	VALE	Wed, Oct 2, 2002	5.42	5.57	5.41	5.52
2609	NYSE	VALE	Tue, Oct 1, 2002	5.51	5.60	5.41	5.56
2608	NYSE	VALE	Mon, Sep 30, 2002	5.45	5.50	5.30	5.48
2607	NYSE	VALE	Fri, Sep 27, 2002	5.63	5.71	5.54	5.56
2606	NYSE	VALE	Thu, Sep 26, 2002	5.50	5.65	5.45	5.61
2605	NYSE	VALE	Wed, Sep 25, 2002	5.34	5.39	5.30	5.34
2604	NYSE	VALE	Tue, Sep 24, 2002	5.22	5.32	5.17	5.20
2603	NYSE	VALE	Mon, Sep 23, 2002	5.52	5.52	5.45	5.50
2602	NYSE	VALE	Fri, Sep 20, 2002	5.58	5.62	5.52	5.60
2601	NYSE	VALE	Thu, Sep 19, 2002	5.50	5.57	5.47	5.50
2600	NYSE	VALE	Wed, Sep 18, 2002	5.57	5.69	5.55	5.68
2599	NYSE	VALE	Tue, Sep 17, 2002	5.85	5.89	5.73	5.77
2598	NYSE	VALE	Mon, Sep 16, 2002	5.76	5.79	5.71	5.77
2597	NYSE	VALE	Fri, Sep 13, 2002	5.73	5.85	5.72	5.80
2596	NYSE	VALE	Thu, Sep 12, 2002	5.81	5.88	5.78	5.81
2595	NYSE	VALE	Wed, Sep 11, 2002	6.02	6.06	5.93	5.93
2594	NYSE	VALE	Tue, Sep 10, 2002	5.81	5.99	5.81	5.97
2593	NYSE	VALE	Mon, Sep 9, 2002	5.70	5.74	5.58	5.73
2592	NYSE	VALE	Fri, Sep 6, 2002	5.59	5.68	5.56	5.66
2591	NYSE	VALE	Thu, Sep 5, 2002	5.51	5.60	5.50	5.58
2590	NYSE	VALE	Wed, Sep 4, 2002	5.56	5.70	5.56	5.65
2589	NYSE	VALE	Tue, Sep 3, 2002	5.78	5.78	5.63	5.76
2588	NYSE	VALE	Fri, Aug 30, 2002	5.90	5.97	5.88	5.93
2587	NYSE	VALE	Thu, Aug 29, 2002	5.83	5.98	5.83	5.93
2586	NYSE	VALE	Wed, Aug 28, 2002	6.07	6.11	5.95	6.05
2585	NYSE	VALE	Tue, Aug 27, 2002	6.16	6.25	6.08	6.21
2584	NYSE	VALE	Mon, Aug 26, 2002	5.94	6.05	5.94	5.94
2583	NYSE	VALE	Fri, Aug 23, 2002	5.98	5.99	5.86	5.96
2582	NYSE	VALE	Thu, Aug 22, 2002	6.00	6.09	5.95	6.04
2581	NYSE	VALE	Wed, Aug 21, 2002	6.01	6.04	5.96	5.97
2580	NYSE	VALE	Tue, Aug 20, 2002	5.88	5.90	5.77	5.83
2579	NYSE	VALE	Mon, Aug 19, 2002	5.67	5.76	5.67	5.75
2578	NYSE	VALE	Fri, Aug 16, 2002	5.65	5.69	5.58	5.58
2577	NYSE	VALE	Thu, Aug 15, 2002	5.54	5.68	5.54	5.65
2576	NYSE	VALE	Wed, Aug 14, 2002	5.41	5.57	5.37	5.53
2575	NYSE	VALE	Tue, Aug 13, 2002	5.49	5.63	5.48	5.54
2574	NYSE	VALE	Mon, Aug 12, 2002	5.53	5.68	5.53	5.67
2573	NYSE	VALE	Fri, Aug 9, 2002	5.62	5.69	5.50	5.64
2572	NYSE	VALE	Thu, Aug 8, 2002	5.40	5.65	5.40	5.65
2571	NYSE	VALE	Wed, Aug 7, 2002	5.33	5.41	5.21	5.38
2570	NYSE	VALE	Tue, Aug 6, 2002	5.10	5.36	5.10	5.32
2569	NYSE	VALE	Mon, Aug 5, 2002	5.23	5.28	5.09	5.17
2568	NYSE	VALE	Fri, Aug 2, 2002	5.50	5.54	5.43	5.43
2567	NYSE	VALE	Thu, Aug 1, 2002	5.64	5.65	5.48	5.48
2566	NYSE	VALE	Wed, Jul 31, 2002	5.77	5.95	5.71	5.95
2565	NYSE	VALE	Tue, Jul 30, 2002	5.83	5.87	5.76	5.84
2564	NYSE	VALE	Mon, Jul 29, 2002	5.69	5.84	5.69	5.84
2563	NYSE	VALE	Fri, Jul 26, 2002	5.61	5.65	5.35	5.46
2562	NYSE	VALE	Thu, Jul 25, 2002	5.54	5.65	5.53	5.63
2561	NYSE	VALE	Wed, Jul 24, 2002	5.39	6.58	5.33	5.69
2560	NYSE	VALE	Tue, Jul 23, 2002	5.61	5.70	5.54	5.55
2559	NYSE	VALE	Mon, Jul 22, 2002	5.99	6.03	5.71	5.71
2558	NYSE	VALE	Fri, Jul 19, 2002	6.14	6.18	5.98	6.01
2557	NYSE	VALE	Thu, Jul 18, 2002	6.23	6.31	6.11	6.11
2556	NYSE	VALE	Wed, Jul 17, 2002	5.95	6.08	5.95	6.07
2555	NYSE	VALE	Tue, Jul 16, 2002	5.90	5.91	5.76	5.89
2554	NYSE	VALE	Mon, Jul 15, 2002	6.00	6.02	5.78	5.86
2553	NYSE	VALE	Fri, Jul 12, 2002	6.13	6.13	5.96	6.01
2552	NYSE	VALE	Thu, Jul 11, 2002	6.08	6.17	6.05	6.17
2551	NYSE	VALE	Wed, Jul 10, 2002	6.40	6.40	6.26	6.28
2550	NYSE	VALE	Tue, Jul 9, 2002	6.43	6.44	6.37	6.44
2549	NYSE	VALE	Mon, Jul 8, 2002	6.53	6.57	6.42	6.44
2548	NYSE	VALE	Fri, Jul 5, 2002	6.30	6.43	6.30	6.42
2547	NYSE	VALE	Wed, Jul 3, 2002	6.10	6.13	5.95	6.02
2546	NYSE	VALE	Tue, Jul 2, 2002	6.23	6.31	6.05	6.08
2545	NYSE	VALE	Mon, Jul 1, 2002	6.20	6.27	6.15	6.15
2544	NYSE	VALE	Fri, Jun 28, 2002	6.15	6.22	6.14	6.17
2543	NYSE	VALE	Thu, Jun 27, 2002	6.18	6.18	6.00	6.00
2542	NYSE	VALE	Wed, Jun 26, 2002	6.20	6.20	6.13	6.18
2541	NYSE	VALE	Tue, Jun 25, 2002	6.24	6.24	6.18	6.18
2540	NYSE	VALE	Mon, Jun 24, 2002	6.22	6.25	6.19	6.24
2539	NYSE	VALE	Fri, Jun 21, 2002	6.18	6.27	6.15	6.26
2538	NYSE	VALE	Thu, Jun 20, 2002	6.28	6.29	6.22	6.24
2537	NYSE	VALE	Wed, Jun 19, 2002	6.29	6.38	6.21	6.21
2536	NYSE	VALE	Tue, Jun 18, 2002	6.28	6.44	6.28	6.39
2535	NYSE	VALE	Mon, Jun 17, 2002	6.29	6.38	6.28	6.37
2534	NYSE	VALE	Fri, Jun 14, 2002	6.35	6.45	6.23	6.45
2533	NYSE	VALE	Thu, Jun 13, 2002	6.62	6.64	6.58	6.60
2532	NYSE	VALE	Wed, Jun 12, 2002	6.58	6.63	6.53	6.63
2531	NYSE	VALE	Tue, Jun 11, 2002	6.61	6.63	6.56	6.59
2530	NYSE	VALE	Mon, Jun 10, 2002	6.51	6.52	6.46	6.48
2529	NYSE	VALE	Fri, Jun 7, 2002	6.46	6.47	6.39	6.40
2528	NYSE	VALE	Thu, Jun 6, 2002	6.50	6.55	6.44	6.44
2527	NYSE	VALE	Wed, Jun 5, 2002	6.39	6.42	6.38	6.41
2526	NYSE	VALE	Tue, Jun 4, 2002	6.39	6.43	6.38	6.40
2525	NYSE	VALE	Mon, Jun 3, 2002	6.38	6.44	6.38	6.39
2524	NYSE	VALE	Fri, May 31, 2002	6.44	6.48	6.42	6.43
2523	NYSE	VALE	Thu, May 30, 2002	6.47	6.47	6.40	6.43
2522	NYSE	VALE	Wed, May 29, 2002	6.54	6.56	6.50	6.50
2521	NYSE	VALE	Tue, May 28, 2002	6.57	6.57	6.49	6.54
2520	NYSE	VALE	Fri, May 24, 2002	6.58	6.61	6.57	6.59
2519	NYSE	VALE	Thu, May 23, 2002	6.57	6.57	6.51	6.55
2518	NYSE	VALE	Wed, May 22, 2002	6.60	6.66	6.58	6.65
2517	NYSE	VALE	Tue, May 21, 2002	6.63	6.68	6.60	6.65
2516	NYSE	VALE	Mon, May 20, 2002	6.75	6.77	6.68	6.73
2515	NYSE	VALE	Fri, May 17, 2002	6.79	6.79	6.60	6.61
2514	NYSE	VALE	Thu, May 16, 2002	6.68	6.72	6.64	6.68
2513	NYSE	VALE	Wed, May 15, 2002	6.66	6.74	6.66	6.68
2512	NYSE	VALE	Tue, May 14, 2002	6.50	6.59	6.49	6.58
2511	NYSE	VALE	Mon, May 13, 2002	6.54	6.58	6.50	6.56
2510	NYSE	VALE	Fri, May 10, 2002	6.52	6.56	6.43	6.46
2509	NYSE	VALE	Thu, May 9, 2002	6.58	6.59	6.51	6.52
2508	NYSE	VALE	Wed, May 8, 2002	6.55	6.60	6.46	6.51
2507	NYSE	VALE	Tue, May 7, 2002	6.23	6.32	6.20	6.28
2506	NYSE	VALE	Mon, May 6, 2002	6.32	6.35	6.26	6.26
2505	NYSE	VALE	Fri, May 3, 2002	6.25	6.33	6.22	6.32
2504	NYSE	VALE	Thu, May 2, 2002	6.16	6.21	6.05	6.17
2503	NYSE	VALE	Wed, May 1, 2002	6.19	6.25	6.18	6.24
2502	NYSE	VALE	Tue, Apr 30, 2002	6.32	6.32	6.27	6.30
2501	NYSE	VALE	Mon, Apr 29, 2002	6.36	6.39	6.28	6.29
2500	NYSE	VALE	Fri, Apr 26, 2002	6.25	6.27	6.17	6.27
2499	NYSE	VALE	Thu, Apr 25, 2002	6.28	6.32	6.20	6.31
2498	NYSE	VALE	Wed, Apr 24, 2002	6.33	6.42	6.28	6.30
2497	NYSE	VALE	Tue, Apr 23, 2002	6.41	6.43	6.38	6.42
2496	NYSE	VALE	Mon, Apr 22, 2002	6.57	6.63	6.54	6.57
2495	NYSE	VALE	Fri, Apr 19, 2002	6.58	6.63	6.53	6.61
2494	NYSE	VALE	Thu, Apr 18, 2002	6.65	6.67	6.54	6.56
2493	NYSE	VALE	Wed, Apr 17, 2002	6.65	6.66	6.58	6.65
2492	NYSE	VALE	Tue, Apr 16, 2002	6.61	6.70	6.58	6.70
2491	NYSE	VALE	Mon, Apr 15, 2002	6.58	6.66	6.56	6.63
2490	NYSE	VALE	Fri, Apr 12, 2002	6.57	6.58	6.52	6.58
2489	NYSE	VALE	Thu, Apr 11, 2002	6.67	6.67	6.54	6.59
2488	NYSE	VALE	Wed, Apr 10, 2002	6.73	6.79	6.64	6.77
2487	NYSE	VALE	Tue, Apr 9, 2002	6.76	6.84	6.73	6.75
2486	NYSE	VALE	Mon, Apr 8, 2002	6.72	6.76	6.68	6.70
2485	NYSE	VALE	Fri, Apr 5, 2002	6.73	6.85	6.73	6.78
2484	NYSE	VALE	Thu, Apr 4, 2002	6.70	6.74	6.55	6.57
2483	NYSE	VALE	Wed, Apr 3, 2002	6.86	6.88	6.79	6.82
2482	NYSE	VALE	Tue, Apr 2, 2002	6.80	6.83	6.76	6.80
2481	NYSE	VALE	Mon, Apr 1, 2002	6.67	6.76	6.66	6.73
2480	NYSE	VALE	Thu, Mar 28, 2002	6.63	6.73	6.63	6.67
2479	NYSE	VALE	Wed, Mar 27, 2002	6.60	6.63	6.53	6.62
2478	NYSE	VALE	Tue, Mar 26, 2002	6.61	6.68	6.59	6.66
2477	NYSE	VALE	Mon, Mar 25, 2002	6.62	6.68	6.52	6.61
2476	NYSE	VALE	Fri, Mar 22, 2002	6.76	6.83	6.70	6.83
2475	NYSE	VALE	Thu, Mar 21, 2002	6.76	6.79	6.69	6.78
2474	NYSE	VALE	Wed, Mar 20, 2002	6.88	6.96	6.82	6.92
2473	NYSE	VALE	Tue, Mar 19, 2002	6.95	7.03	6.94	7.02
2472	NYSE	VALE	Mon, Mar 18, 2002	6.90	6.93	6.85	6.93
2471	NYSE	VALE	Fri, Mar 15, 2002	6.74	6.86	6.72	6.83
2470	NYSE	VALE	Thu, Mar 14, 2002	6.75	6.80	6.75	6.78
2469	NYSE	VALE	Wed, Mar 13, 2002	6.77	6.85	6.75	6.82
2468	NYSE	VALE	Tue, Mar 12, 2002	6.85	6.98	6.81	6.95
2467	NYSE	VALE	Mon, Mar 11, 2002	6.94	7.06	6.93	6.95
2466	NYSE	VALE	Fri, Mar 8, 2002	7.00	7.00	6.89	6.97
2465	NYSE	VALE	Thu, Mar 7, 2002	6.97	7.03	6.94	6.98
2464	NYSE	VALE	Wed, Mar 6, 2002	6.99	7.05	6.92	7.04
2463	NYSE	VALE	Tue, Mar 5, 2002	7.12	7.12	6.97	7.05
2462	NYSE	VALE	Mon, Mar 4, 2002	7.00	7.17	7.00	7.16
2461	NYSE	VALE	Fri, Mar 1, 2002	6.76	6.86	6.75	6.86
2460	NYSE	VALE	Thu, Feb 28, 2002	6.83	6.86	6.66	6.66
2459	NYSE	VALE	Wed, Feb 27, 2002	6.96	6.96	6.85	6.87
2458	NYSE	VALE	Tue, Feb 26, 2002	6.89	7.00	6.86	6.93
2457	NYSE	VALE	Mon, Feb 25, 2002	6.79	6.88	6.79	6.82
2456	NYSE	VALE	Fri, Feb 22, 2002	6.78	6.85	6.75	6.80
2455	NYSE	VALE	Thu, Feb 21, 2002	6.72	6.85	6.71	6.83
2454	NYSE	VALE	Wed, Feb 20, 2002	6.79	6.90	6.68	6.89
2453	NYSE	VALE	Tue, Feb 19, 2002	6.93	6.93	6.79	6.88
2452	NYSE	VALE	Fri, Feb 15, 2002	6.92	6.98	6.89	6.94
2451	NYSE	VALE	Thu, Feb 14, 2002	6.98	7.05	6.96	7.02
2450	NYSE	VALE	Wed, Feb 13, 2002	7.03	7.05	6.98	7.05
2449	NYSE	VALE	Tue, Feb 12, 2002	6.92	6.93	6.89	6.92
2448	NYSE	VALE	Mon, Feb 11, 2002	6.76	6.79	6.72	6.73
2447	NYSE	VALE	Fri, Feb 8, 2002	6.70	6.72	6.59	6.69
2446	NYSE	VALE	Thu, Feb 7, 2002	6.80	6.80	6.69	6.70
2445	NYSE	VALE	Wed, Feb 6, 2002	6.79	6.94	6.78	6.87
2444	NYSE	VALE	Tue, Feb 5, 2002	6.67	6.73	6.62	6.63
2443	NYSE	VALE	Mon, Feb 4, 2002	6.84	6.84	6.68	6.68
2442	NYSE	VALE	Fri, Feb 1, 2002	6.76	6.79	6.65	6.66
2441	NYSE	VALE	Thu, Jan 31, 2002	6.50	6.72	6.50	6.69
2440	NYSE	VALE	Wed, Jan 30, 2002	6.44	6.45	6.32	6.44
2439	NYSE	VALE	Tue, Jan 29, 2002	6.50	6.54	6.42	6.49
2438	NYSE	VALE	Mon, Jan 28, 2002	6.52	6.63	6.46	6.61
2437	NYSE	VALE	Fri, Jan 25, 2002	6.48	6.51	6.43	6.50
2436	NYSE	VALE	Thu, Jan 24, 2002	6.61	6.67	6.57	6.62
2435	NYSE	VALE	Wed, Jan 23, 2002	6.38	6.50	6.35	6.50
2434	NYSE	VALE	Tue, Jan 22, 2002	6.28	6.37	6.24	6.25
2433	NYSE	VALE	Fri, Jan 18, 2002	6.18	6.37	6.16	6.33
2432	NYSE	VALE	Thu, Jan 17, 2002	6.24	6.35	6.15	6.31
2431	NYSE	VALE	Wed, Jan 16, 2002	6.34	6.34	6.13	6.16
2430	NYSE	VALE	Tue, Jan 15, 2002	6.48	6.53	6.38	6.40
2429	NYSE	VALE	Mon, Jan 14, 2002	6.52	6.53	6.41	6.49
2428	NYSE	VALE	Fri, Jan 11, 2002	6.69	6.71	6.63	6.63
2427	NYSE	VALE	Thu, Jan 10, 2002	6.75	6.77	6.59	6.62
2426	NYSE	VALE	Wed, Jan 9, 2002	6.76	6.81	6.71	6.72
2425	NYSE	VALE	Tue, Jan 8, 2002	6.63	6.80	6.61	6.71
2424	NYSE	VALE	Mon, Jan 7, 2002	6.80	6.85	6.65	6.66
2423	NYSE	VALE	Fri, Jan 4, 2002	6.73	6.85	6.71	6.76
2422	NYSE	VALE	Thu, Jan 3, 2002	6.60	6.68	6.59	6.59
2421	NYSE	VALE	Wed, Jan 2, 2002	6.53	6.58	6.40	6.49
2420	NYSE	VALE	Mon, Dec 31, 2001	6.42	6.54	6.42	6.53
2419	NYSE	VALE	Fri, Dec 28, 2001	6.40	6.45	6.37	6.42
2418	NYSE	VALE	Thu, Dec 27, 2001	6.29	6.37	6.20	6.23
2417	NYSE	VALE	Wed, Dec 26, 2001	6.50	6.50	6.42	6.47
2416	NYSE	VALE	Mon, Dec 24, 2001	6.25	6.50	6.25	6.50
2415	NYSE	VALE	Fri, Dec 21, 2001	6.13	6.33	6.13	6.29
2414	NYSE	VALE	Thu, Dec 20, 2001	6.10	6.16	6.04	6.15
2413	NYSE	VALE	Wed, Dec 19, 2001	6.08	6.16	6.08	6.13
2412	NYSE	VALE	Tue, Dec 18, 2001	6.28	6.40	6.28	6.40
2411	NYSE	VALE	Mon, Dec 17, 2001	6.20	6.25	6.04	6.12
2410	NYSE	VALE	Fri, Dec 14, 2001	6.19	6.27	6.14	6.17
2409	NYSE	VALE	Thu, Dec 13, 2001	6.17	6.25	6.07	6.22
2408	NYSE	VALE	Wed, Dec 12, 2001	6.26	6.33	6.21	6.32
2407	NYSE	VALE	Tue, Dec 11, 2001	6.32	6.39	6.27	6.33
2406	NYSE	VALE	Mon, Dec 10, 2001	6.32	6.40	6.32	6.32
2405	NYSE	VALE	Fri, Dec 7, 2001	6.34	6.46	6.29	6.46
2404	NYSE	VALE	Thu, Dec 6, 2001	6.50	6.54	6.49	6.50
2403	NYSE	VALE	Wed, Dec 5, 2001	6.33	6.60	6.33	6.59
2402	NYSE	VALE	Tue, Dec 4, 2001	6.33	6.46	6.30	6.44
2401	NYSE	VALE	Mon, Dec 3, 2001	6.28	6.38	6.25	6.32
2400	NYSE	VALE	Fri, Nov 30, 2001	6.24	6.32	6.16	6.29
2399	NYSE	VALE	Thu, Nov 29, 2001	6.07	6.16	6.07	6.12
2398	NYSE	VALE	Wed, Nov 28, 2001	6.21	6.21	6.03	6.03
2397	NYSE	VALE	Tue, Nov 27, 2001	6.31	6.39	6.13	6.33
2396	NYSE	VALE	Mon, Nov 26, 2001	6.33	6.41	6.32	6.32
2395	NYSE	VALE	Fri, Nov 23, 2001	6.21	6.23	6.19	6.23
2394	NYSE	VALE	Wed, Nov 21, 2001	6.22	6.24	6.13	6.16
2393	NYSE	VALE	Tue, Nov 20, 2001	6.33	6.33	6.16	6.20
2392	NYSE	VALE	Mon, Nov 19, 2001	6.27	6.46	6.27	6.34
2391	NYSE	VALE	Fri, Nov 16, 2001	6.22	6.26	6.12	6.19
2390	NYSE	VALE	Thu, Nov 15, 2001	6.43	6.45	6.22	6.22
2389	NYSE	VALE	Wed, Nov 14, 2001	6.17	6.30	6.15	6.16
2388	NYSE	VALE	Tue, Nov 13, 2001	5.85	6.00	5.75	5.90
2387	NYSE	VALE	Mon, Nov 12, 2001	5.81	5.85	5.79	5.79
2386	NYSE	VALE	Fri, Nov 9, 2001	5.85	5.88	5.74	5.78
2385	NYSE	VALE	Thu, Nov 8, 2001	5.61	5.96	5.61	5.78
2384	NYSE	VALE	Wed, Nov 7, 2001	5.68	5.74	5.60	5.60
2383	NYSE	VALE	Tue, Nov 6, 2001	5.69	5.74	5.62	5.67
2382	NYSE	VALE	Mon, Nov 5, 2001	5.51	5.65	5.51	5.63
2381	NYSE	VALE	Fri, Nov 2, 2001	5.51	5.65	5.51	5.52
2380	NYSE	VALE	Thu, Nov 1, 2001	5.53	5.58	5.48	5.50
2379	NYSE	VALE	Wed, Oct 31, 2001	5.37	5.48	5.34	5.40
2378	NYSE	VALE	Tue, Oct 30, 2001	5.43	5.45	5.36	5.36
2377	NYSE	VALE	Mon, Oct 29, 2001	5.64	5.64	5.52	5.53
2376	NYSE	VALE	Fri, Oct 26, 2001	5.53	5.65	5.53	5.64
2375	NYSE	VALE	Thu, Oct 25, 2001	5.54	5.54	5.50	5.53
2374	NYSE	VALE	Wed, Oct 24, 2001	5.50	5.57	5.48	5.51
2373	NYSE	VALE	Tue, Oct 23, 2001	5.49	5.51	5.39	5.46
2372	NYSE	VALE	Mon, Oct 22, 2001	5.21	5.41	5.20	5.33
2371	NYSE	VALE	Fri, Oct 19, 2001	5.24	5.41	5.21	5.39
2370	NYSE	VALE	Thu, Oct 18, 2001	5.45	5.55	5.38	5.44
2369	NYSE	VALE	Wed, Oct 17, 2001	5.68	5.88	5.53	5.82
2368	NYSE	VALE	Tue, Oct 16, 2001	5.75	5.87	5.70	5.86
2367	NYSE	VALE	Mon, Oct 15, 2001	5.71	5.76	5.69	5.71
2366	NYSE	VALE	Fri, Oct 12, 2001	5.66	5.78	5.65	5.73
2365	NYSE	VALE	Thu, Oct 11, 2001	5.71	5.78	5.66	5.70
2364	NYSE	VALE	Wed, Oct 10, 2001	5.38	5.75	5.36	5.67
2363	NYSE	VALE	Tue, Oct 9, 2001	5.35	5.40	5.27	5.39
2362	NYSE	VALE	Mon, Oct 8, 2001	5.42	5.46	5.38	5.39
2361	NYSE	VALE	Fri, Oct 5, 2001	5.38	5.50	5.38	5.41
2360	NYSE	VALE	Thu, Oct 4, 2001	5.43	5.43	5.36	5.38
2359	NYSE	VALE	Wed, Oct 3, 2001	5.25	5.38	5.21	5.36
2358	NYSE	VALE	Tue, Oct 2, 2001	5.16	5.21	5.12	5.18
2357	NYSE	VALE	Mon, Oct 1, 2001	5.21	5.23	5.00	5.17
2356	NYSE	VALE	Fri, Sep 28, 2001	5.17	5.33	5.16	5.25
2355	NYSE	VALE	Thu, Sep 27, 2001	4.98	5.12	4.96	5.08
2354	NYSE	VALE	Wed, Sep 26, 2001	4.90	5.00	4.90	4.93
2353	NYSE	VALE	Tue, Sep 25, 2001	4.83	4.98	4.83	4.85
2352	NYSE	VALE	Mon, Sep 24, 2001	4.83	4.86	4.71	4.73
2351	NYSE	VALE	Fri, Sep 21, 2001	4.49	4.64	4.48	4.58
2350	NYSE	VALE	Thu, Sep 20, 2001	4.54	4.75	4.49	4.69
2349	NYSE	VALE	Wed, Sep 19, 2001	5.00	5.05	4.85	5.05
2348	NYSE	VALE	Tue, Sep 18, 2001	5.11	5.31	5.09	5.24
2347	NYSE	VALE	Mon, Sep 17, 2001	5.17	5.25	5.05	5.18
2346	NYSE	VALE	Mon, Sep 10, 2001	5.61	5.72	5.59	5.72
2345	NYSE	VALE	Fri, Sep 7, 2001	5.84	5.87	5.74	5.79
2344	NYSE	VALE	Thu, Sep 6, 2001	6.05	6.08	5.96	6.05
2343	NYSE	VALE	Wed, Sep 5, 2001	6.06	6.17	6.05	6.16
2342	NYSE	VALE	Tue, Sep 4, 2001	5.92	6.00	5.87	5.97
2341	NYSE	VALE	Fri, Aug 31, 2001	5.96	6.10	5.94	6.10
2340	NYSE	VALE	Thu, Aug 30, 2001	6.03	6.03	5.87	5.95
2339	NYSE	VALE	Wed, Aug 29, 2001	6.07	6.08	6.02	6.03
2338	NYSE	VALE	Tue, Aug 28, 2001	6.00	6.01	5.88	5.98
2337	NYSE	VALE	Mon, Aug 27, 2001	5.98	6.03	5.83	5.94
2336	NYSE	VALE	Fri, Aug 24, 2001	5.99	6.00	5.88	5.90
2335	NYSE	VALE	Thu, Aug 23, 2001	5.77	5.92	5.77	5.85
2334	NYSE	VALE	Wed, Aug 22, 2001	5.76	5.84	5.75	5.77
2333	NYSE	VALE	Tue, Aug 21, 2001	5.59	5.73	5.59	5.59
2332	NYSE	VALE	Mon, Aug 20, 2001	5.66	5.66	5.53	5.53
2331	NYSE	VALE	Fri, Aug 17, 2001	5.58	5.66	5.53	5.64
2330	NYSE	VALE	Thu, Aug 16, 2001	5.58	5.61	5.53	5.60
2329	NYSE	VALE	Wed, Aug 15, 2001	5.70	5.77	5.67	5.67
2328	NYSE	VALE	Tue, Aug 14, 2001	5.63	5.71	5.58	5.65
2327	NYSE	VALE	Mon, Aug 13, 2001	5.60	5.73	5.58	5.60
2326	NYSE	VALE	Fri, Aug 10, 2001	5.57	5.62	5.46	5.62
2325	NYSE	VALE	Thu, Aug 9, 2001	5.52	5.56	5.42	5.56
2324	NYSE	VALE	Wed, Aug 8, 2001	5.58	5.63	5.52	5.52
2323	NYSE	VALE	Tue, Aug 7, 2001	5.65	5.69	5.61	5.69
2322	NYSE	VALE	Mon, Aug 6, 2001	5.71	5.81	5.69	5.74
2321	NYSE	VALE	Fri, Aug 3, 2001	5.79	5.81	5.69	5.77
2320	NYSE	VALE	Thu, Aug 2, 2001	5.72	5.86	5.72	5.86
2319	NYSE	VALE	Wed, Aug 1, 2001	5.68	5.77	5.57	5.63
2318	NYSE	VALE	Tue, Jul 31, 2001	5.47	5.66	5.46	5.60
2317	NYSE	VALE	Mon, Jul 30, 2001	5.53	5.58	5.49	5.58
2316	NYSE	VALE	Fri, Jul 27, 2001	5.43	5.54	5.39	5.44
2315	NYSE	VALE	Thu, Jul 26, 2001	5.33	5.42	5.33	5.40
2314	NYSE	VALE	Wed, Jul 25, 2001	5.20	5.24	5.15	5.21
2313	NYSE	VALE	Tue, Jul 24, 2001	5.38	5.46	5.32	5.40
2312	NYSE	VALE	Mon, Jul 23, 2001	5.67	5.67	5.58	5.61
2311	NYSE	VALE	Fri, Jul 20, 2001	5.68	5.81	5.66	5.81
2310	NYSE	VALE	Thu, Jul 19, 2001	5.78	5.92	5.71	5.89
2309	NYSE	VALE	Wed, Jul 18, 2001	5.86	5.86	5.77	5.82
2308	NYSE	VALE	Tue, Jul 17, 2001	5.95	5.96	5.81	5.96
2307	NYSE	VALE	Mon, Jul 16, 2001	6.08	6.10	5.98	6.08
2306	NYSE	VALE	Fri, Jul 13, 2001	5.92	6.06	5.92	6.06
2305	NYSE	VALE	Thu, Jul 12, 2001	5.92	5.98	5.84	5.91
2304	NYSE	VALE	Wed, Jul 11, 2001	5.85	5.97	5.77	5.85
2303	NYSE	VALE	Tue, Jul 10, 2001	5.80	5.95	5.80	5.90
2302	NYSE	VALE	Mon, Jul 9, 2001	5.89	5.95	5.88	5.92
2301	NYSE	VALE	Fri, Jul 6, 2001	6.03	6.10	5.93	6.10
2300	NYSE	VALE	Thu, Jul 5, 2001	6.07	6.15	6.02	6.14
2299	NYSE	VALE	Tue, Jul 3, 2001	6.10	6.25	6.10	6.23
2298	NYSE	VALE	Mon, Jul 2, 2001	6.17	6.21	6.15	6.15
2297	NYSE	VALE	Fri, Jun 29, 2001	5.96	6.05	5.92	6.05
2296	NYSE	VALE	Thu, Jun 28, 2001	5.88	6.00	5.84	5.85
2295	NYSE	VALE	Wed, Jun 27, 2001	5.84	6.16	5.84	6.01
2294	NYSE	VALE	Tue, Jun 26, 2001	5.67	5.92	5.65	5.83
2293	NYSE	VALE	Mon, Jun 25, 2001	5.69	5.75	5.65	5.67
2292	NYSE	VALE	Fri, Jun 22, 2001	5.75	6.00	5.75	5.82
2291	NYSE	VALE	Thu, Jun 21, 2001	5.74	5.88	5.55	5.73
2290	NYSE	VALE	Wed, Jun 20, 2001	5.75	5.85	5.73	5.81
2289	NYSE	VALE	Tue, Jun 19, 2001	5.94	5.98	5.85	5.92
2288	NYSE	VALE	Mon, Jun 18, 2001	5.92	6.04	5.92	6.00
2287	NYSE	VALE	Fri, Jun 15, 2001	5.83	5.91	5.75	5.83
2286	NYSE	VALE	Thu, Jun 14, 2001	5.98	6.00	5.50	5.82
2285	NYSE	VALE	Wed, Jun 13, 2001	6.16	6.18	6.08	6.15
2284	NYSE	VALE	Tue, Jun 12, 2001	6.21	6.24	6.13	6.15
2283	NYSE	VALE	Mon, Jun 11, 2001	6.41	6.42	6.34	6.34
2282	NYSE	VALE	Fri, Jun 8, 2001	6.42	6.43	6.39	6.40
2281	NYSE	VALE	Thu, Jun 7, 2001	6.44	6.51	6.35	6.38
2280	NYSE	VALE	Wed, Jun 6, 2001	6.48	6.49	6.40	6.44
2279	NYSE	VALE	Tue, Jun 5, 2001	6.53	6.57	6.53	6.57
2278	NYSE	VALE	Mon, Jun 4, 2001	6.65	6.67	6.46	6.56
2277	NYSE	VALE	Fri, Jun 1, 2001	6.50	6.54	6.42	6.53
2276	NYSE	VALE	Thu, May 31, 2001	6.56	6.65	6.56	6.62
2275	NYSE	VALE	Wed, May 30, 2001	6.68	6.78	6.42	6.58
2274	NYSE	VALE	Tue, May 29, 2001	6.60	6.62	6.52	6.58
2273	NYSE	VALE	Fri, May 25, 2001	6.61	6.73	6.58	6.70
2272	NYSE	VALE	Thu, May 24, 2001	6.80	6.82	6.50	6.56
2271	NYSE	VALE	Wed, May 23, 2001	6.84	6.86	6.77	6.77
2270	NYSE	VALE	Tue, May 22, 2001	7.03	7.08	6.94	7.01
2269	NYSE	VALE	Mon, May 21, 2001	7.01	7.04	6.98	7.01
2268	NYSE	VALE	Fri, May 18, 2001	6.94	7.02	6.83	7.01
2267	NYSE	VALE	Thu, May 17, 2001	6.94	7.08	6.93	6.96
2266	NYSE	VALE	Wed, May 16, 2001	6.68	6.89	6.68	6.83
2265	NYSE	VALE	Tue, May 15, 2001	6.47	6.58	6.47	6.58
2264	NYSE	VALE	Mon, May 14, 2001	6.50	6.50	6.34	6.37
2263	NYSE	VALE	Fri, May 11, 2001	6.58	6.58	6.43	6.52
2262	NYSE	VALE	Thu, May 10, 2001	6.59	6.63	6.53	6.58
2261	NYSE	VALE	Wed, May 9, 2001	6.48	6.58	6.42	6.58
2260	NYSE	VALE	Tue, May 8, 2001	6.47	6.58	6.46	6.58
2259	NYSE	VALE	Mon, May 7, 2001	6.59	6.86	6.58	6.83
2258	NYSE	VALE	Fri, May 4, 2001	6.54	6.62	6.54	6.59
2257	NYSE	VALE	Thu, May 3, 2001	6.58	6.60	6.51	6.52
2256	NYSE	VALE	Wed, May 2, 2001	6.75	6.89	6.69	6.71
2255	NYSE	VALE	Tue, May 1, 2001	6.73	6.79	6.72	6.75
2254	NYSE	VALE	Mon, Apr 30, 2001	6.71	6.75	6.68	6.73
2253	NYSE	VALE	Fri, Apr 27, 2001	6.63	6.78	6.59	6.77
2252	NYSE	VALE	Thu, Apr 26, 2001	6.50	6.50	6.35	6.50
2251	NYSE	VALE	Wed, Apr 25, 2001	6.56	6.57	6.46	6.50
2250	NYSE	VALE	Tue, Apr 24, 2001	6.58	6.67	6.53	6.58
2249	NYSE	VALE	Mon, Apr 23, 2001	6.70	6.71	6.54	6.58
2248	NYSE	VALE	Fri, Apr 20, 2001	6.75	6.83	6.67	6.68
2247	NYSE	VALE	Thu, Apr 19, 2001	6.46	6.66	6.46	6.63
2246	NYSE	VALE	Wed, Apr 18, 2001	6.30	6.43	6.29	6.39
2245	NYSE	VALE	Tue, Apr 17, 2001	6.39	6.42	6.35	6.35
2244	NYSE	VALE	Mon, Apr 16, 2001	6.33	6.58	6.32	6.55
2243	NYSE	VALE	Thu, Apr 12, 2001	6.33	6.39	6.26	6.35
2242	NYSE	VALE	Wed, Apr 11, 2001	6.40	6.46	6.30	6.34
2241	NYSE	VALE	Tue, Apr 10, 2001	6.22	6.45	6.22	6.41
2240	NYSE	VALE	Mon, Apr 9, 2001	5.88	6.06	5.88	6.04
2239	NYSE	VALE	Fri, Apr 6, 2001	5.92	5.93	5.88	5.88
2238	NYSE	VALE	Thu, Apr 5, 2001	5.79	5.88	5.78	5.88
2237	NYSE	VALE	Wed, Apr 4, 2001	5.60	5.66	5.54	5.64
2236	NYSE	VALE	Tue, Apr 3, 2001	5.78	5.78	5.61	5.62
2235	NYSE	VALE	Mon, Apr 2, 2001	5.74	5.81	5.70	5.80
2234	NYSE	VALE	Fri, Mar 30, 2001	5.78	5.85	5.78	5.85
2233	NYSE	VALE	Thu, Mar 29, 2001	5.78	5.78	5.75	5.77
2232	NYSE	VALE	Wed, Mar 28, 2001	5.75	5.75	5.68	5.69
2231	NYSE	VALE	Tue, Mar 27, 2001	5.61	5.82	5.61	5.80
2230	NYSE	VALE	Mon, Mar 26, 2001	5.60	5.66	5.56	5.63
2229	NYSE	VALE	Fri, Mar 23, 2001	5.61	5.83	5.54	5.60
2228	NYSE	VALE	Thu, Mar 22, 2001	5.71	5.73	5.46	5.63
2227	NYSE	VALE	Wed, Mar 21, 2001	5.85	5.89	5.85	5.88
2226	NYSE	VALE	Tue, Mar 20, 2001	5.77	5.87	5.77	5.81
2225	NYSE	VALE	Mon, Mar 19, 2001	5.79	5.87	5.79	5.86
2224	NYSE	VALE	Fri, Mar 16, 2001	5.81	5.81	5.57	5.69
2223	NYSE	VALE	Thu, Mar 15, 2001	5.76	5.83	5.74	5.83
2222	NYSE	VALE	Wed, Mar 14, 2001	5.67	5.82	5.65	5.76
2221	NYSE	VALE	Tue, Mar 13, 2001	6.21	6.27	6.18	6.21
2220	NYSE	VALE	Mon, Mar 12, 2001	6.52	6.52	6.48	6.49
2219	NYSE	VALE	Fri, Mar 9, 2001	6.54	6.63	6.54	6.62
2218	NYSE	VALE	Thu, Mar 8, 2001	6.54	6.56	6.52	6.53
2217	NYSE	VALE	Wed, Mar 7, 2001	6.46	6.50	6.46	6.50
2216	NYSE	VALE	Tue, Mar 6, 2001	6.48	6.54	6.47	6.48
2215	NYSE	VALE	Mon, Mar 5, 2001	6.52	6.52	6.42	6.43
2214	NYSE	VALE	Fri, Mar 2, 2001	6.38	6.42	6.33	6.40
2213	NYSE	VALE	Thu, Mar 1, 2001	6.18	6.29	6.17	6.29
2212	NYSE	VALE	Wed, Feb 28, 2001	6.21	6.26	6.18	6.18
2211	NYSE	VALE	Tue, Feb 27, 2001	6.07	6.22	6.07	6.19
2210	NYSE	VALE	Mon, Feb 26, 2001	6.04	6.10	6.02	6.05
2209	NYSE	VALE	Fri, Feb 23, 2001	6.07	6.16	6.00	6.13
2208	NYSE	VALE	Thu, Feb 22, 2001	6.08	6.20	6.07	6.16
2207	NYSE	VALE	Wed, Feb 21, 2001	6.16	6.18	6.08	6.18
2206	NYSE	VALE	Tue, Feb 20, 2001	6.12	6.17	6.08	6.17
2205	NYSE	VALE	Fri, Feb 16, 2001	6.15	6.15	6.10	6.12
2204	NYSE	VALE	Thu, Feb 15, 2001	6.18	6.22	6.07	6.15
2203	NYSE	VALE	Wed, Feb 14, 2001	6.24	6.26	6.00	6.11
2202	NYSE	VALE	Tue, Feb 13, 2001	6.23	6.24	6.11	6.17
2201	NYSE	VALE	Mon, Feb 12, 2001	6.36	6.45	6.22	6.29
2200	NYSE	VALE	Fri, Feb 9, 2001	6.18	6.26	6.11	6.15
2199	NYSE	VALE	Thu, Feb 8, 2001	6.09	6.18	6.00	6.16
2198	NYSE	VALE	Wed, Feb 7, 2001	6.12	6.13	6.04	6.11
2197	NYSE	VALE	Tue, Feb 6, 2001	6.05	6.06	5.99	6.06
2196	NYSE	VALE	Mon, Feb 5, 2001	6.06	6.12	5.97	6.06
2195	NYSE	VALE	Fri, Feb 2, 2001	6.08	6.08	5.94	6.04
2194	NYSE	VALE	Thu, Feb 1, 2001	6.02	6.13	5.98	6.12
2193	NYSE	VALE	Wed, Jan 31, 2001	5.87	6.00	5.81	5.96
2192	NYSE	VALE	Tue, Jan 30, 2001	5.88	5.92	5.80	5.88
2191	NYSE	VALE	Mon, Jan 29, 2001	5.81	5.94	5.79	5.88
2190	NYSE	VALE	Fri, Jan 26, 2001	5.88	6.03	5.88	6.03
2189	NYSE	VALE	Thu, Jan 25, 2001	5.89	6.00	5.88	5.97
2188	NYSE	VALE	Wed, Jan 24, 2001	6.07	6.07	6.01	6.06
2187	NYSE	VALE	Tue, Jan 23, 2001	6.17	6.18	6.13	6.13
2186	NYSE	VALE	Mon, Jan 22, 2001	6.00	6.38	6.00	6.35
2185	NYSE	VALE	Fri, Jan 19, 2001	6.15	6.18	5.96	6.00
2184	NYSE	VALE	Thu, Jan 18, 2001	5.96	5.97	5.90	5.94
2183	NYSE	VALE	Wed, Jan 17, 2001	6.00	6.00	5.85	5.85
2182	NYSE	VALE	Tue, Jan 16, 2001	5.79	5.92	5.79	5.84
2181	NYSE	VALE	Fri, Jan 12, 2001	5.90	5.92	5.85	5.88
2180	NYSE	VALE	Thu, Jan 11, 2001	5.90	5.95	5.90	5.92
2179	NYSE	VALE	Wed, Jan 10, 2001	5.92	5.94	5.83	5.84
2178	NYSE	VALE	Tue, Jan 9, 2001	6.14	6.18	6.08	6.18
2177	NYSE	VALE	Mon, Jan 8, 2001	6.29	6.33	6.25	6.29
2176	NYSE	VALE	Fri, Jan 5, 2001	6.14	6.17	6.09	6.09
2175	NYSE	VALE	Thu, Jan 4, 2001	6.08	6.25	6.04	6.08
2174	NYSE	VALE	Wed, Jan 3, 2001	5.76	5.81	5.73	5.81
2173	NYSE	VALE	Tue, Jan 2, 2001	5.92	5.92	5.83	5.84
2172	NYSE	VALE	Fri, Dec 29, 2000	6.09	6.09	5.98	6.01
2171	NYSE	VALE	Thu, Dec 28, 2000	5.91	6.00	5.89	5.99
2170	NYSE	VALE	Wed, Dec 27, 2000	5.84	6.01	5.84	6.01
2169	NYSE	VALE	Tue, Dec 26, 2000	5.90	5.90	5.80	5.81
2168	NYSE	VALE	Fri, Dec 22, 2000	5.75	5.92	5.71	5.90
2167	NYSE	VALE	Thu, Dec 21, 2000	5.79	6.01	5.68	5.95
2166	NYSE	VALE	Wed, Dec 20, 2000	5.93	5.96	5.78	5.79
2165	NYSE	VALE	Tue, Dec 19, 2000	5.75	5.85	5.68	5.78
2164	NYSE	VALE	Mon, Dec 18, 2000	5.64	5.66	5.59	5.65
2163	NYSE	VALE	Fri, Dec 15, 2000	5.60	5.64	5.50	5.50
2162	NYSE	VALE	Thu, Dec 14, 2000	5.48	5.52	5.46	5.52
2161	NYSE	VALE	Wed, Dec 13, 2000	5.61	5.65	5.59	5.64
2160	NYSE	VALE	Tue, Dec 12, 2000	5.76	5.82	5.67	5.67
2159	NYSE	VALE	Mon, Dec 11, 2000	5.81	5.84	5.72	5.76
2158	NYSE	VALE	Fri, Dec 8, 2000	6.08	6.13	5.72	5.72
2157	NYSE	VALE	Thu, Dec 7, 2000	5.58	5.65	5.56	5.58
2156	NYSE	VALE	Wed, Dec 6, 2000	5.65	5.71	5.65	5.67
2155	NYSE	VALE	Tue, Dec 5, 2000	5.56	5.66	5.55	5.55
2154	NYSE	VALE	Mon, Dec 4, 2000	5.26	5.36	5.25	5.34
2153	NYSE	VALE	Fri, Dec 1, 2000	5.15	5.19	5.13	5.19
2152	NYSE	VALE	Thu, Nov 30, 2000	5.06	5.13	5.03	5.11
2151	NYSE	VALE	Wed, Nov 29, 2000	5.05	5.10	5.04	5.10
2150	NYSE	VALE	Tue, Nov 28, 2000	5.13	5.17	5.08	5.13
2149	NYSE	VALE	Mon, Nov 27, 2000	5.04	5.16	5.04	5.13
2148	NYSE	VALE	Fri, Nov 24, 2000	5.00	5.04	4.97	4.98
2147	NYSE	VALE	Wed, Nov 22, 2000	4.89	4.92	4.86	4.90
2146	NYSE	VALE	Tue, Nov 21, 2000	5.00	5.07	4.99	5.07
2145	NYSE	VALE	Mon, Nov 20, 2000	4.95	4.98	4.92	4.96
2144	NYSE	VALE	Fri, Nov 17, 2000	5.04	5.06	5.01	5.04
2143	NYSE	VALE	Thu, Nov 16, 2000	5.12	5.13	4.96	4.97
2142	NYSE	VALE	Wed, Nov 15, 2000	5.10	5.13	5.06	5.13
2141	NYSE	VALE	Tue, Nov 14, 2000	5.20	5.20	5.10	5.16
2140	NYSE	VALE	Mon, Nov 13, 2000	5.28	5.30	5.27	5.30
2139	NYSE	VALE	Fri, Nov 10, 2000	5.42	5.47	5.36	5.38
2138	NYSE	VALE	Thu, Nov 9, 2000	5.33	5.38	5.31	5.34
2137	NYSE	VALE	Wed, Nov 8, 2000	5.42	5.42	5.30	5.30
2136	NYSE	VALE	Tue, Nov 7, 2000	5.47	5.47	5.40	5.42
2135	NYSE	VALE	Mon, Nov 6, 2000	5.42	5.50	5.39	5.50
2134	NYSE	VALE	Fri, Nov 3, 2000	5.35	5.44	5.33	5.41
2133	NYSE	VALE	Thu, Nov 2, 2000	5.34	5.34	5.25	5.25
2132	NYSE	VALE	Wed, Nov 1, 2000	5.34	5.41	5.32	5.41
2131	NYSE	VALE	Tue, Oct 31, 2000	5.46	5.53	5.39	5.43
2130	NYSE	VALE	Mon, Oct 30, 2000	5.13	5.30	5.13	5.26
2129	NYSE	VALE	Fri, Oct 27, 2000	4.95	5.00	4.92	4.99
2128	NYSE	VALE	Thu, Oct 26, 2000	4.92	4.97	4.92	4.95
2127	NYSE	VALE	Wed, Oct 25, 2000	4.93	4.93	4.80	4.83
2126	NYSE	VALE	Tue, Oct 24, 2000	4.97	5.00	4.97	5.00
2125	NYSE	VALE	Mon, Oct 23, 2000	4.90	4.95	4.90	4.92
2124	NYSE	VALE	Fri, Oct 20, 2000	4.73	4.85	4.73	4.83
2123	NYSE	VALE	Thu, Oct 19, 2000	4.64	4.73	4.63	4.73
2122	NYSE	VALE	Wed, Oct 18, 2000	4.63	4.69	4.59	4.66
2121	NYSE	VALE	Tue, Oct 17, 2000	4.69	4.75	4.69	4.75
2120	NYSE	VALE	Mon, Oct 16, 2000	4.72	4.76	4.65	4.69
2119	NYSE	VALE	Fri, Oct 13, 2000	4.79	4.81	4.73	4.73
2118	NYSE	VALE	Thu, Oct 12, 2000	4.90	4.90	4.78	4.78
2117	NYSE	VALE	Wed, Oct 11, 2000	4.83	4.92	4.82	4.92
2116	NYSE	VALE	Tue, Oct 10, 2000	4.86	4.86	4.80	4.82
2115	NYSE	VALE	Mon, Oct 9, 2000	4.93	4.94	4.92	4.93
2114	NYSE	VALE	Fri, Oct 6, 2000	4.92	5.00	4.89	4.91
2113	NYSE	VALE	Thu, Oct 5, 2000	4.99	4.99	4.88	4.97
2112	NYSE	VALE	Wed, Oct 4, 2000	5.01	5.12	5.01	5.12
2111	NYSE	VALE	Tue, Oct 3, 2000	4.96	5.00	4.92	4.99
2110	NYSE	VALE	Mon, Oct 2, 2000	4.96	5.00	4.96	4.96
2109	NYSE	VALE	Fri, Sep 29, 2000	4.96	5.00	4.92	4.96
2108	NYSE	VALE	Thu, Sep 28, 2000	4.97	5.04	4.90	5.04
2107	NYSE	VALE	Wed, Sep 27, 2000	5.10	5.11	4.92	5.05
2106	NYSE	VALE	Tue, Sep 26, 2000	5.06	5.08	5.02	5.07
2105	NYSE	VALE	Mon, Sep 25, 2000	5.19	5.20	5.06	5.15
2104	NYSE	VALE	Fri, Sep 22, 2000	5.09	5.14	5.08	5.14
2103	NYSE	VALE	Thu, Sep 21, 2000	4.95	5.02	4.92	5.02
2102	NYSE	VALE	Wed, Sep 20, 2000	5.13	5.13	4.98	5.08
2101	NYSE	VALE	Tue, Sep 19, 2000	5.41	5.45	5.40	5.40
2100	NYSE	VALE	Mon, Sep 18, 2000	5.42	5.45	5.40	5.43
2099	NYSE	VALE	Fri, Sep 15, 2000	5.47	5.52	5.43	5.49
2098	NYSE	VALE	Thu, Sep 14, 2000	5.48	5.48	5.42	5.47
2097	NYSE	VALE	Wed, Sep 13, 2000	5.39	5.63	5.39	5.53
2096	NYSE	VALE	Tue, Sep 12, 2000	5.61	5.65	5.49	5.60
2095	NYSE	VALE	Mon, Sep 11, 2000	5.83	5.86	5.54	5.57
2094	NYSE	VALE	Fri, Sep 8, 2000	5.67	5.77	5.67	5.68
2093	NYSE	VALE	Thu, Sep 7, 2000	5.67	5.69	5.60	5.63
2092	NYSE	VALE	Wed, Sep 6, 2000	5.79	5.81	5.67	5.69
2091	NYSE	VALE	Tue, Sep 5, 2000	5.63	5.79	5.63	5.77
2090	NYSE	VALE	Fri, Sep 1, 2000	5.60	5.76	5.60	5.76
2089	NYSE	VALE	Thu, Aug 31, 2000	5.50	5.64	5.40	5.54
2088	NYSE	VALE	Wed, Aug 30, 2000	5.66	5.67	5.60	5.61
2087	NYSE	VALE	Tue, Aug 29, 2000	5.78	5.78	5.65	5.73
2086	NYSE	VALE	Mon, Aug 28, 2000	6.08	6.10	6.05	6.06
2085	NYSE	VALE	Fri, Aug 25, 2000	6.09	6.12	6.02	6.12
2084	NYSE	VALE	Thu, Aug 24, 2000	6.08	6.13	6.08	6.09
2083	NYSE	VALE	Wed, Aug 23, 2000	5.98	5.99	5.95	5.97
2082	NYSE	VALE	Tue, Aug 22, 2000	5.92	5.94	5.83	5.83
2081	NYSE	VALE	Mon, Aug 21, 2000	5.81	5.87	5.79	5.81
2080	NYSE	VALE	Fri, Aug 18, 2000	5.82	5.86	5.79	5.79
2079	NYSE	VALE	Thu, Aug 17, 2000	5.85	5.91	5.83	5.84
2078	NYSE	VALE	Wed, Aug 16, 2000	5.77	5.88	5.77	5.81
2077	NYSE	VALE	Tue, Aug 15, 2000	5.80	5.89	5.79	5.81
2076	NYSE	VALE	Mon, Aug 14, 2000	5.73	5.81	5.73	5.76
2075	NYSE	VALE	Fri, Aug 11, 2000	5.73	5.78	5.71	5.73
2074	NYSE	VALE	Thu, Aug 10, 2000	5.60	5.61	5.54	5.56
2073	NYSE	VALE	Wed, Aug 9, 2000	5.61	5.67	5.60	5.63
2072	NYSE	VALE	Tue, Aug 8, 2000	5.63	5.64	5.57	5.63
2071	NYSE	VALE	Mon, Aug 7, 2000	5.71	5.73	5.58	5.63
2070	NYSE	VALE	Fri, Aug 4, 2000	5.42	5.50	5.42	5.44
2069	NYSE	VALE	Thu, Aug 3, 2000	5.27	5.32	5.25	5.31
2068	NYSE	VALE	Wed, Aug 2, 2000	5.42	5.47	5.40	5.46
2067	NYSE	VALE	Tue, Aug 1, 2000	5.49	5.50	5.46	5.47
2066	NYSE	VALE	Mon, Jul 31, 2000	5.42	5.56	5.41	5.50
2065	NYSE	VALE	Fri, Jul 28, 2000	5.48	5.50	5.44	5.50
2064	NYSE	VALE	Thu, Jul 27, 2000	5.43	5.48	5.39	5.48
2063	NYSE	VALE	Wed, Jul 26, 2000	5.38	5.40	5.31	5.38
2062	NYSE	VALE	Tue, Jul 25, 2000	5.29	5.40	5.25	5.38
2061	NYSE	VALE	Mon, Jul 24, 2000	5.42	5.49	5.39	5.48
2060	NYSE	VALE	Fri, Jul 21, 2000	5.39	5.45	5.34	5.41
2059	NYSE	VALE	Thu, Jul 20, 2000	5.44	5.51	5.44	5.51
2058	NYSE	VALE	Wed, Jul 19, 2000	5.46	5.48	5.41	5.44
2057	NYSE	VALE	Tue, Jul 18, 2000	5.71	5.71	5.42	5.50
2056	NYSE	VALE	Mon, Jul 17, 2000	5.73	5.75	5.72	5.75
2055	NYSE	VALE	Fri, Jul 14, 2000	5.80	5.81	5.67	5.74
2054	NYSE	VALE	Thu, Jul 13, 2000	5.75	5.75	5.69	5.71
2053	NYSE	VALE	Wed, Jul 12, 2000	5.62	5.63	5.58	5.63
2052	NYSE	VALE	Tue, Jul 11, 2000	5.56	5.60	5.53	5.60
2051	NYSE	VALE	Mon, Jul 10, 2000	5.50	5.61	5.50	5.58
2050	NYSE	VALE	Fri, Jul 7, 2000	5.48	5.50	5.46	5.46
2049	NYSE	VALE	Thu, Jul 6, 2000	5.46	5.53	5.46	5.49
2048	NYSE	VALE	Wed, Jul 5, 2000	5.44	5.44	5.32	5.32
2047	NYSE	VALE	Mon, Jul 3, 2000	5.52	5.57	5.52	5.57
2046	NYSE	VALE	Fri, Jun 30, 2000	5.50	5.58	5.44	5.44
2045	NYSE	VALE	Thu, Jun 29, 2000	5.47	5.60	5.47	5.54
2044	NYSE	VALE	Wed, Jun 28, 2000	5.29	5.46	5.29	5.40
2043	NYSE	VALE	Tue, Jun 27, 2000	5.20	5.34	5.20	5.33
2042	NYSE	VALE	Mon, Jun 26, 2000	5.10	5.20	5.10	5.16
2041	NYSE	VALE	Fri, Jun 23, 2000	5.14	5.21	5.11	5.18
2040	NYSE	VALE	Thu, Jun 22, 2000	5.08	5.16	5.07	5.10
2039	NYSE	VALE	Wed, Jun 21, 2000	5.04	5.11	5.04	5.08
2038	NYSE	VALE	Tue, Jun 20, 2000	5.04	5.11	4.95	5.08
2037	NYSE	VALE	Mon, Jun 19, 2000	5.13	5.22	5.04	5.22
2036	NYSE	VALE	Fri, Jun 16, 2000	5.33	5.38	5.33	5.38
2035	NYSE	VALE	Thu, Jun 15, 2000	5.19	5.42	5.19	5.29
2034	NYSE	VALE	Wed, Jun 14, 2000	5.21	5.21	5.12	5.17
2033	NYSE	VALE	Tue, Jun 13, 2000	5.36	5.39	5.30	5.33
2032	NYSE	VALE	Mon, Jun 12, 2000	5.42	5.44	5.36	5.43
2031	NYSE	VALE	Fri, Jun 9, 2000	5.38	5.52	5.38	5.51
2030	NYSE	VALE	Thu, Jun 8, 2000	5.33	5.33	5.28	5.30
2029	NYSE	VALE	Wed, Jun 7, 2000	5.23	5.30	5.23	5.30
2028	NYSE	VALE	Tue, Jun 6, 2000	5.25	5.26	5.09	5.12
2027	NYSE	VALE	Mon, Jun 5, 2000	5.14	5.17	5.08	5.16
2026	NYSE	VALE	Fri, Jun 2, 2000	5.08	5.14	5.05	5.14
2025	NYSE	VALE	Thu, Jun 1, 2000	5.05	5.10	5.03	5.10
2024	NYSE	VALE	Wed, May 31, 2000	4.94	5.12	4.93	5.12
2023	NYSE	VALE	Tue, May 30, 2000	4.94	4.95	4.90	4.91
2022	NYSE	VALE	Fri, May 26, 2000	4.83	4.95	4.80	4.86
2021	NYSE	VALE	Thu, May 25, 2000	4.97	5.03	4.90	5.00
2020	NYSE	VALE	Wed, May 24, 2000	5.33	5.41	5.28	5.38
2019	NYSE	VALE	Tue, May 23, 2000	5.56	5.58	5.46	5.50
2018	NYSE	VALE	Mon, May 22, 2000	5.60	5.61	5.57	5.60
2017	NYSE	VALE	Fri, May 19, 2000	5.55	5.63	5.55	5.63
2016	NYSE	VALE	Thu, May 18, 2000	5.47	5.58	5.47	5.55
2015	NYSE	VALE	Wed, May 17, 2000	5.50	5.50	5.44	5.46
2014	NYSE	VALE	Tue, May 16, 2000	5.54	5.59	5.52	5.59
2013	NYSE	VALE	Mon, May 15, 2000	5.58	5.60	5.55	5.59
2012	NYSE	VALE	Fri, May 12, 2000	5.62	5.65	5.59	5.63
2011	NYSE	VALE	Thu, May 11, 2000	5.63	5.63	5.58	5.60
2010	NYSE	VALE	Wed, May 10, 2000	5.57	5.64	5.55	5.64
2009	NYSE	VALE	Tue, May 9, 2000	5.55	5.64	5.54	5.58
2008	NYSE	VALE	Mon, May 8, 2000	5.59	5.69	5.59	5.69
2007	NYSE	VALE	Fri, May 5, 2000	5.75	5.75	5.58	5.59
2006	NYSE	VALE	Thu, May 4, 2000	5.67	5.79	5.67	5.75
2005	NYSE	VALE	Wed, May 3, 2000	5.73	5.76	5.60	5.61
2004	NYSE	VALE	Tue, May 2, 2000	5.45	5.77	5.45	5.76
2003	NYSE	VALE	Mon, May 1, 2000	5.39	5.43	5.35	5.40
2002	NYSE	VALE	Fri, Apr 28, 2000	5.26	5.41	5.26	5.41
2001	NYSE	VALE	Thu, Apr 27, 2000	5.25	5.26	5.17	5.26
2000	NYSE	VALE	Wed, Apr 26, 2000	5.27	5.29	5.23	5.26
1999	NYSE	VALE	Tue, Apr 25, 2000	5.21	5.69	5.17	5.54
1998	NYSE	VALE	Mon, Apr 24, 2000	5.46	5.54	5.24	5.40
1997	NYSE	VALE	Thu, Apr 20, 2000	5.10	5.50	5.10	5.50
1996	NYSE	VALE	Wed, Apr 19, 2000	5.00	5.06	4.94	5.03
1995	NYSE	VALE	Tue, Apr 18, 2000	4.97	5.03	4.91	5.02
1994	NYSE	VALE	Mon, Apr 17, 2000	5.05	5.09	4.96	5.06
1993	NYSE	VALE	Fri, Apr 14, 2000	5.21	5.33	5.16	5.16
1992	NYSE	VALE	Thu, Apr 13, 2000	5.25	5.32	5.21	5.32
1991	NYSE	VALE	Wed, Apr 12, 2000	5.35	5.42	5.30	5.40
1990	NYSE	VALE	Tue, Apr 11, 2000	5.58	5.70	5.58	5.69
1989	NYSE	VALE	Mon, Apr 10, 2000	5.48	5.71	5.48	5.63
1988	NYSE	VALE	Fri, Apr 7, 2000	5.69	5.77	5.69	5.75
1987	NYSE	VALE	Thu, Apr 6, 2000	5.67	5.75	5.63	5.71
1986	NYSE	VALE	Wed, Apr 5, 2000	5.71	5.93	5.71	5.93
1985	NYSE	VALE	Tue, Apr 4, 2000	5.92	5.93	5.71	5.71
1984	NYSE	VALE	Mon, Apr 3, 2000	5.83	5.85	5.80	5.81
1983	NYSE	VALE	Fri, Mar 31, 2000	5.68	5.94	5.63	5.94
1982	NYSE	VALE	Thu, Mar 30, 2000	5.23	5.42	5.21	5.33
1981	NYSE	VALE	Wed, Mar 29, 2000	5.48	5.53	5.42	5.51
1980	NYSE	VALE	Tue, Mar 28, 2000	5.35	5.44	5.34	5.42
1979	NYSE	VALE	Mon, Mar 27, 2000	5.46	5.54	5.45	5.47
1978	NYSE	VALE	Fri, Mar 24, 2000	5.42	5.42	5.31	5.38
1977	NYSE	VALE	Thu, Mar 23, 2000	5.35	5.55	5.33	5.50
1976	NYSE	VALE	Wed, Mar 22, 2000	5.60	5.66	5.58	5.63
1975	NYSE	VALE	Tue, Mar 21, 2000	5.45	5.50	5.41	5.49
1974	NYSE	VALE	Mon, Mar 20, 2000	5.31	5.31	5.24	5.24
1973	NYSE	VALE	Fri, Mar 17, 2000	5.71	5.73	5.46	5.46
1972	NYSE	VALE	Thu, Mar 16, 2000	5.85	5.98	5.75	5.75
1971	NYSE	VALE	Wed, Mar 15, 2000	5.38	5.50	5.33	5.43
1970	NYSE	VALE	Tue, Mar 14, 2000	5.04	5.19	5.02	5.02
1969	NYSE	VALE	Mon, Mar 13, 2000	4.82	4.93	4.77	4.90
1968	NYSE	VALE	Fri, Mar 10, 2000	5.02	5.05	4.96	4.96
1967	NYSE	VALE	Thu, Mar 9, 2000	4.82	4.83	4.76	4.77
1966	NYSE	VALE	Wed, Mar 8, 2000	4.89	4.91	4.78	4.80
1965	NYSE	VALE	Tue, Mar 7, 2000	5.23	5.27	5.13	5.13
1964	NYSE	VALE	Mon, Mar 6, 2000	5.33	5.40	5.30	5.33
1963	NYSE	VALE	Fri, Mar 3, 2000	5.24	5.32	5.24	5.28
1962	NYSE	VALE	Thu, Mar 2, 2000	5.41	5.54	5.41	5.48
1961	NYSE	VALE	Wed, Mar 1, 2000	5.04	5.21	5.04	5.17
1960	NYSE	VALE	Tue, Feb 29, 2000	5.06	5.10	5.00	5.04
1959	NYSE	VALE	Mon, Feb 28, 2000	4.98	5.06	4.98	5.06
1958	NYSE	VALE	Fri, Feb 25, 2000	5.17	5.27	5.15	5.27
1957	NYSE	VALE	Thu, Feb 24, 2000	5.41	5.42	5.32	5.37
1956	NYSE	VALE	Wed, Feb 23, 2000	5.77	5.83	5.73	5.78
1955	NYSE	VALE	Tue, Feb 22, 2000	5.74	5.74	5.63	5.63
1954	NYSE	VALE	Fri, Feb 18, 2000	5.88	5.90	5.70	5.75
1953	NYSE	VALE	Thu, Feb 17, 2000	6.04	6.18	6.03	6.16
1952	NYSE	VALE	Wed, Feb 16, 2000	6.02	6.19	5.98	5.98
1951	NYSE	VALE	Tue, Feb 15, 2000	5.70	5.82	5.70	5.82
1950	NYSE	VALE	Mon, Feb 14, 2000	5.48	5.69	5.42	5.69
1949	NYSE	VALE	Fri, Feb 11, 2000	5.56	5.65	5.54	5.65
1948	NYSE	VALE	Thu, Feb 10, 2000	5.61	5.75	5.58	5.70
1947	NYSE	VALE	Wed, Feb 9, 2000	5.99	6.02	5.89	5.94
1946	NYSE	VALE	Tue, Feb 8, 2000	6.18	6.29	6.16	6.21
1945	NYSE	VALE	Mon, Feb 7, 2000	6.34	6.44	6.16	6.23
1944	NYSE	VALE	Fri, Feb 4, 2000	6.25	6.25	6.20	6.24
1943	NYSE	VALE	Thu, Feb 3, 2000	6.35	6.41	6.28	6.38
1942	NYSE	VALE	Wed, Feb 2, 2000	6.27	6.35	6.22	6.35
1941	NYSE	VALE	Tue, Feb 1, 2000	6.21	6.33	6.21	6.33
1940	NYSE	VALE	Mon, Jan 31, 2000	6.17	6.27	6.16	6.22
1939	NYSE	VALE	Fri, Jan 28, 2000	6.25	6.44	6.25	6.44
1938	NYSE	VALE	Thu, Jan 27, 2000	6.35	6.50	6.31	6.50
1937	NYSE	VALE	Wed, Jan 26, 2000	6.56	6.56	6.46	6.56
1936	NYSE	VALE	Tue, Jan 25, 2000	6.59	6.75	6.59	6.73
1935	NYSE	VALE	Mon, Jan 24, 2000	6.99	7.01	6.92	6.93
1934	NYSE	VALE	Fri, Jan 21, 2000	7.03	7.17	7.02	7.17
1933	NYSE	VALE	Thu, Jan 20, 2000	7.23	7.24	7.10	7.19
1932	NYSE	VALE	Wed, Jan 19, 2000	7.31	7.34	7.21	7.25
1931	NYSE	VALE	Tue, Jan 18, 2000	7.35	7.35	7.27	7.29
1930	NYSE	VALE	Fri, Jan 14, 2000	7.43	7.50	7.29	7.34
1929	NYSE	VALE	Thu, Jan 13, 2000	7.30	7.40	7.30	7.40
1928	NYSE	VALE	Wed, Jan 12, 2000	7.53	7.53	7.33	7.46
1927	NYSE	VALE	Tue, Jan 11, 2000	7.67	7.77	7.63	7.77
1926	NYSE	VALE	Mon, Jan 10, 2000	8.00	8.01	7.86	7.97
1925	NYSE	VALE	Fri, Jan 7, 2000	7.98	8.05	7.96	8.05
1924	NYSE	VALE	Thu, Jan 6, 2000	8.02	8.10	7.96	8.00
1923	NYSE	VALE	Wed, Jan 5, 2000	7.85	7.95	7.73	7.95
1922	NYSE	VALE	Tue, Jan 4, 2000	8.03	8.06	7.94	7.94
1921	NYSE	VALE	Mon, Jan 3, 2000	7.96	7.98	7.86	7.92
1920	NYSE	VALE	Fri, Dec 31, 1999	7.79	7.90	7.79	7.90
1919	NYSE	VALE	Thu, Dec 30, 1999	7.83	7.83	7.78	7.78
1918	NYSE	VALE	Wed, Dec 29, 1999	7.63	7.74	7.60	7.67
1917	NYSE	VALE	Tue, Dec 28, 1999	7.33	7.33	7.27	7.30
1916	NYSE	VALE	Mon, Dec 27, 1999	7.42	7.44	7.40	7.41
1915	NYSE	VALE	Thu, Dec 23, 1999	7.49	7.50	7.44	7.47
1914	NYSE	VALE	Wed, Dec 22, 1999	7.65	7.66	7.47	7.49
1913	NYSE	VALE	Tue, Dec 21, 1999	7.52	7.52	7.42	7.44
1912	NYSE	VALE	Mon, Dec 20, 1999	7.75	7.75	7.59	7.59
1911	NYSE	VALE	Fri, Dec 17, 1999	7.76	7.79	7.72	7.76
1910	NYSE	VALE	Thu, Dec 16, 1999	7.92	7.93	7.63	7.73
1909	NYSE	VALE	Wed, Dec 15, 1999	6.95	7.27	6.95	7.17
1908	NYSE	VALE	Tue, Dec 14, 1999	6.85	6.88	6.60	6.60
1907	NYSE	VALE	Mon, Dec 13, 1999	6.82	6.92	6.82	6.88
1906	NYSE	VALE	Fri, Dec 10, 1999	6.86	6.89	6.81	6.81
1905	NYSE	VALE	Thu, Dec 9, 1999	6.88	6.94	6.85	6.85
1904	NYSE	VALE	Wed, Dec 8, 1999	6.70	6.75	6.67	6.69
1903	NYSE	VALE	Tue, Dec 7, 1999	6.71	6.73	6.68	6.68
1902	NYSE	VALE	Mon, Dec 6, 1999	6.65	6.69	6.64	6.64
1901	NYSE	VALE	Fri, Dec 3, 1999	6.71	6.71	6.64	6.67
1900	NYSE	VALE	Thu, Dec 2, 1999	6.79	6.81	6.75	6.79
1899	NYSE	VALE	Wed, Dec 1, 1999	6.67	6.71	6.67	6.68
1898	NYSE	VALE	Tue, Nov 30, 1999	6.54	6.56	6.48	6.48
1897	NYSE	VALE	Mon, Nov 29, 1999	6.53	6.58	6.52	6.52
1896	NYSE	VALE	Fri, Nov 26, 1999	6.29	6.35	6.29	6.35
1895	NYSE	VALE	Wed, Nov 24, 1999	6.49	6.55	6.48	6.50
1894	NYSE	VALE	Tue, Nov 23, 1999	6.55	6.60	6.51	6.51
1893	NYSE	VALE	Mon, Nov 22, 1999	6.56	6.56	6.47	6.47
1892	NYSE	VALE	Fri, Nov 19, 1999	6.58	6.64	6.58	6.61
1891	NYSE	VALE	Thu, Nov 18, 1999	6.67	6.67	6.64	6.66
1890	NYSE	VALE	Wed, Nov 17, 1999	6.58	6.74	6.58	6.59
1889	NYSE	VALE	Tue, Nov 16, 1999	6.03	6.19	6.03	6.17
1888	NYSE	VALE	Mon, Nov 15, 1999	5.97	5.98	5.95	5.98
1887	NYSE	VALE	Fri, Nov 12, 1999	5.95	6.00	5.92	5.92
1886	NYSE	VALE	Thu, Nov 11, 1999	5.85	5.94	5.81	5.81
1885	NYSE	VALE	Wed, Nov 10, 1999	5.58	5.63	5.58	5.60
1884	NYSE	VALE	Tue, Nov 9, 1999	5.51	5.62	5.51	5.58
1883	NYSE	VALE	Mon, Nov 8, 1999	5.58	5.58	5.42	5.54
1882	NYSE	VALE	Fri, Nov 5, 1999	5.54	5.56	5.54	5.56
1881	NYSE	VALE	Thu, Nov 4, 1999	5.69	5.70	5.63	5.64
1880	NYSE	VALE	Wed, Nov 3, 1999	5.70	5.70	5.67	5.70
1879	NYSE	VALE	Tue, Nov 2, 1999	5.66	5.72	5.66	5.71
1878	NYSE	VALE	Mon, Nov 1, 1999	5.67	5.69	5.66	5.66
1877	NYSE	VALE	Fri, Oct 29, 1999	5.67	5.70	5.67	5.67
1876	NYSE	VALE	Thu, Oct 28, 1999	5.65	5.73	5.65	5.69
1875	NYSE	VALE	Wed, Oct 27, 1999	5.63	5.64	5.61	5.61
1874	NYSE	VALE	Tue, Oct 26, 1999	5.65	5.68	5.58	5.58
1873	NYSE	VALE	Mon, Oct 25, 1999	5.46	5.52	5.46	5.52
1872	NYSE	VALE	Fri, Oct 22, 1999	5.48	5.52	5.46	5.46
1871	NYSE	VALE	Thu, Oct 21, 1999	5.58	5.58	5.42	5.49
1870	NYSE	VALE	Wed, Oct 20, 1999	5.63	5.63	5.58	5.58
1869	NYSE	VALE	Tue, Oct 19, 1999	5.65	5.73	5.65	5.73
1868	NYSE	VALE	Mon, Oct 18, 1999	5.52	5.52	5.43	5.48
1867	NYSE	VALE	Fri, Oct 15, 1999	5.58	5.61	5.58	5.60
1866	NYSE	VALE	Thu, Oct 14, 1999	5.85	5.85	5.76	5.79
1865	NYSE	VALE	Wed, Oct 13, 1999	5.91	5.93	5.90	5.91
1864	NYSE	VALE	Tue, Oct 12, 1999	5.92	5.95	5.92	5.94
1863	NYSE	VALE	Mon, Oct 11, 1999	5.96	6.02	5.95	5.95
1862	NYSE	VALE	Fri, Oct 8, 1999	6.01	6.01	5.99	5.99
1861	NYSE	VALE	Thu, Oct 7, 1999	6.15	6.15	6.00	6.01
1860	NYSE	VALE	Wed, Oct 6, 1999	6.08	6.15	6.08	6.15
1859	NYSE	VALE	Tue, Oct 5, 1999	5.90	5.96	5.90	5.92
1858	NYSE	VALE	Mon, Oct 4, 1999	5.80	5.85	5.80	5.80
1857	NYSE	VALE	Fri, Oct 1, 1999	5.80	5.81	5.79	5.80
1856	NYSE	VALE	Thu, Sep 30, 1999	5.84	5.92	5.75	5.92
1855	NYSE	VALE	Wed, Sep 29, 1999	5.89	5.92	5.89	5.89
1854	NYSE	VALE	Tue, Sep 28, 1999	5.85	5.93	5.85	5.92
1853	NYSE	VALE	Mon, Sep 27, 1999	5.67	5.75	5.67	5.75
1852	NYSE	VALE	Fri, Sep 24, 1999	5.74	5.74	5.68	5.72
1851	NYSE	VALE	Thu, Sep 23, 1999	5.86	5.89	5.77	5.77
1850	NYSE	VALE	Wed, Sep 22, 1999	5.79	5.94	5.79	5.79
1849	NYSE	VALE	Tue, Sep 21, 1999	5.70	5.72	5.65	5.65
1848	NYSE	VALE	Mon, Sep 20, 1999	5.67	5.76	5.67	5.72
1847	NYSE	VALE	Fri, Sep 17, 1999	5.64	5.67	5.60	5.67
1846	NYSE	VALE	Thu, Sep 16, 1999	5.71	5.72	5.63	5.63
1845	NYSE	VALE	Wed, Sep 15, 1999	5.93	5.93	5.77	5.77
1844	NYSE	VALE	Tue, Sep 14, 1999	5.89	5.97	5.89	5.96
1843	NYSE	VALE	Mon, Sep 13, 1999	5.96	5.96	5.83	5.85
1842	NYSE	VALE	Fri, Sep 10, 1999	6.22	6.22	6.00	6.00
1841	NYSE	VALE	Thu, Sep 9, 1999	6.32	6.32	6.22	6.22
1840	NYSE	VALE	Wed, Sep 8, 1999	6.30	6.41	6.30	6.32
1839	NYSE	VALE	Tue, Sep 7, 1999	6.21	6.21	6.13	6.13
1838	NYSE	VALE	Fri, Sep 3, 1999	6.23	6.27	6.21	6.24
1837	NYSE	VALE	Thu, Sep 2, 1999	6.00	6.07	6.00	6.07
1836	NYSE	VALE	Wed, Sep 1, 1999	6.03	6.03	5.97	6.00
1835	NYSE	VALE	Tue, Aug 31, 1999	6.02	6.04	5.97	6.04
1834	NYSE	VALE	Mon, Aug 30, 1999	6.00	6.05	6.00	6.04
1833	NYSE	VALE	Fri, Aug 27, 1999	5.98	6.01	5.97	6.00
1832	NYSE	VALE	Thu, Aug 26, 1999	5.88	5.98	5.88	5.97
1831	NYSE	VALE	Wed, Aug 25, 1999	6.00	6.02	5.98	6.01
1830	NYSE	VALE	Tue, Aug 24, 1999	6.23	6.25	6.21	6.21
1829	NYSE	VALE	Mon, Aug 23, 1999	6.35	6.35	6.33	6.35
1828	NYSE	VALE	Fri, Aug 20, 1999	6.28	6.44	6.28	6.44
1827	NYSE	VALE	Thu, Aug 19, 1999	6.38	6.45	6.38	6.44
1826	NYSE	VALE	Wed, Aug 18, 1999	6.67	6.67	6.64	6.65
1825	NYSE	VALE	Tue, Aug 17, 1999	6.75	6.77	6.74	6.74
1824	NYSE	VALE	Mon, Aug 16, 1999	6.67	6.77	6.66	6.77
1823	NYSE	VALE	Fri, Aug 13, 1999	6.76	6.76	6.71	6.71
1822	NYSE	VALE	Thu, Aug 12, 1999	6.74	6.91	6.74	6.83
1821	NYSE	VALE	Wed, Aug 11, 1999	6.52	6.61	6.52	6.55
1820	NYSE	VALE	Tue, Aug 10, 1999	6.60	6.63	6.54	6.55
1819	NYSE	VALE	Mon, Aug 9, 1999	6.52	6.60	6.52	6.60
1818	NYSE	VALE	Fri, Aug 6, 1999	6.54	6.57	6.46	6.46
1817	NYSE	VALE	Thu, Aug 5, 1999	6.51	6.55	6.47	6.50
1816	NYSE	VALE	Wed, Aug 4, 1999	6.38	6.50	6.38	6.46
1815	NYSE	VALE	Tue, Aug 3, 1999	6.39	6.39	6.28	6.28
1814	NYSE	VALE	Mon, Aug 2, 1999	6.34	6.45	6.34	6.38
1813	NYSE	VALE	Fri, Jul 30, 1999	6.23	6.29	6.23	6.26
1812	NYSE	VALE	Thu, Jul 29, 1999	6.32	6.42	6.17	6.17
1811	NYSE	VALE	Wed, Jul 28, 1999	5.89	5.98	5.89	5.98
1810	NYSE	VALE	Tue, Jul 27, 1999	5.73	5.80	5.71	5.80
1809	NYSE	VALE	Mon, Jul 26, 1999	5.75	5.78	5.75	5.76
1808	NYSE	VALE	Fri, Jul 23, 1999	5.88	5.88	5.73	5.73
1807	NYSE	VALE	Thu, Jul 22, 1999	5.85	5.85	5.83	5.85
1806	NYSE	VALE	Wed, Jul 21, 1999	5.86	5.90	5.86	5.89
1805	NYSE	VALE	Tue, Jul 20, 1999	5.92	5.92	5.88	5.88
1804	NYSE	VALE	Mon, Jul 19, 1999	5.91	5.93	5.88	5.93
1803	NYSE	VALE	Fri, Jul 16, 1999	5.90	5.90	5.88	5.90
1802	NYSE	VALE	Thu, Jul 15, 1999	5.82	5.88	5.82	5.85
1801	NYSE	VALE	Wed, Jul 14, 1999	5.81	5.81	5.75	5.77
1800	NYSE	VALE	Tue, Jul 13, 1999	5.84	5.85	5.80	5.83
1799	NYSE	VALE	Mon, Jul 12, 1999	6.02	6.02	5.98	5.98
1798	NYSE	VALE	Fri, Jul 9, 1999	6.09	6.09	5.99	6.06
1797	NYSE	VALE	Thu, Jul 8, 1999	6.25	6.25	6.15	6.16
1796	NYSE	VALE	Wed, Jul 7, 1999	6.38	6.40	6.24	6.30
1795	NYSE	VALE	Tue, Jul 6, 1999	5.99	6.22	5.99	6.15
1794	NYSE	VALE	Fri, Jul 2, 1999	5.75	5.83	5.75	5.76
1793	NYSE	VALE	Thu, Jul 1, 1999	5.71	5.78	5.71	5.75
1792	NYSE	VALE	Wed, Jun 30, 1999	5.42	5.60	5.40	5.60
1791	NYSE	VALE	Tue, Jun 29, 1999	5.48	5.51	5.38	5.40
1790	NYSE	VALE	Mon, Jun 28, 1999	5.46	5.49	5.43	5.44
1789	NYSE	VALE	Fri, Jun 25, 1999	5.38	5.42	5.31	5.32
1788	NYSE	VALE	Thu, Jun 24, 1999	5.28	5.30	5.21	5.21
1787	NYSE	VALE	Wed, Jun 23, 1999	5.25	5.25	5.21	5.21
1786	NYSE	VALE	Tue, Jun 22, 1999	5.38	5.38	5.33	5.37
1785	NYSE	VALE	Mon, Jun 21, 1999	5.43	5.43	5.39	5.40
1784	NYSE	VALE	Fri, Jun 18, 1999	5.45	5.46	5.42	5.45
1783	NYSE	VALE	Thu, Jun 17, 1999	5.45	5.48	5.42	5.45
1782	NYSE	VALE	Wed, Jun 16, 1999	5.50	5.51	5.46	5.50
1781	NYSE	VALE	Tue, Jun 15, 1999	5.50	5.54	5.50	5.54
1780	NYSE	VALE	Mon, Jun 14, 1999	5.61	5.61	5.50	5.50
1779	NYSE	VALE	Fri, Jun 11, 1999	5.65	5.71	5.60	5.67
1778	NYSE	VALE	Thu, Jun 10, 1999	5.21	5.23	5.18	5.21
1777	NYSE	VALE	Wed, Jun 9, 1999	5.03	5.07	5.03	5.04
1776	NYSE	VALE	Tue, Jun 8, 1999	5.08	5.08	4.97	4.98
1775	NYSE	VALE	Mon, Jun 7, 1999	4.99	5.08	4.99	5.08
1774	NYSE	VALE	Fri, Jun 4, 1999	5.02	5.06	5.00	5.00
1773	NYSE	VALE	Thu, Jun 3, 1999	5.03	5.08	5.03	5.05
1772	NYSE	VALE	Wed, Jun 2, 1999	5.00	5.08	4.96	4.96
1771	NYSE	VALE	Tue, Jun 1, 1999	4.90	4.92	4.85	4.90
1770	NYSE	VALE	Fri, May 28, 1999	4.88	4.91	4.86	4.89
1769	NYSE	VALE	Thu, May 27, 1999	4.88	4.91	4.85	4.85
1768	NYSE	VALE	Wed, May 26, 1999	5.03	5.06	4.98	5.04
1767	NYSE	VALE	Tue, May 25, 1999	5.11	5.15	5.07	5.07
1766	NYSE	VALE	Mon, May 24, 1999	5.50	5.50	5.35	5.35
1765	NYSE	VALE	Fri, May 21, 1999	5.51	5.54	5.51	5.52
1764	NYSE	VALE	Thu, May 20, 1999	5.44	5.48	5.44	5.46
1763	NYSE	VALE	Wed, May 19, 1999	5.21	5.41	5.21	5.39
1762	NYSE	VALE	Tue, May 18, 1999	5.25	5.25	5.15	5.16
1761	NYSE	VALE	Mon, May 17, 1999	5.23	5.27	5.23	5.25
1760	NYSE	VALE	Fri, May 14, 1999	5.01	5.11	5.01	5.08
1759	NYSE	VALE	Thu, May 13, 1999	5.29	5.32	5.17	5.17
1758	NYSE	VALE	Wed, May 12, 1999	5.25	5.32	5.24	5.25
1757	NYSE	VALE	Tue, May 11, 1999	5.29	5.45	5.28	5.29
1756	NYSE	VALE	Mon, May 10, 1999	5.25	5.28	5.21	5.22
1755	NYSE	VALE	Fri, May 7, 1999	5.45	5.48	5.35	5.43
1754	NYSE	VALE	Thu, May 6, 1999	5.56	5.56	5.42	5.46
1753	NYSE	VALE	Wed, May 5, 1999	5.63	5.68	5.58	5.67
1752	NYSE	VALE	Tue, May 4, 1999	5.83	5.83	5.60	5.64
1751	NYSE	VALE	Mon, May 3, 1999	5.67	5.82	5.67	5.77
1750	NYSE	VALE	Fri, Apr 30, 1999	5.83	5.88	5.67	5.68
1749	NYSE	VALE	Thu, Apr 29, 1999	5.80	5.83	5.74	5.83
1748	NYSE	VALE	Wed, Apr 28, 1999	5.53	5.68	5.53	5.65
1747	NYSE	VALE	Tue, Apr 27, 1999	5.40	5.63	5.40	5.58
1746	NYSE	VALE	Mon, Apr 26, 1999	5.46	5.46	5.33	5.33
1745	NYSE	VALE	Fri, Apr 23, 1999	5.47	5.47	5.43	5.44
1744	NYSE	VALE	Thu, Apr 22, 1999	5.34	5.38	5.32	5.35
1743	NYSE	VALE	Wed, Apr 21, 1999	5.36	5.36	5.30	5.30
1742	NYSE	VALE	Tue, Apr 20, 1999	5.63	5.63	5.38	5.38
1741	NYSE	VALE	Mon, Apr 19, 1999	5.50	5.68	5.50	5.58
1740	NYSE	VALE	Fri, Apr 16, 1999	5.63	5.63	5.25	5.25
1739	NYSE	VALE	Thu, Apr 15, 1999	5.19	5.41	5.19	5.36
1738	NYSE	VALE	Wed, Apr 14, 1999	4.86	4.92	4.86	4.91
1737	NYSE	VALE	Tue, Apr 13, 1999	4.77	4.85	4.77	4.83
1736	NYSE	VALE	Mon, Apr 12, 1999	4.83	4.83	4.77	4.77
1735	NYSE	VALE	Fri, Apr 9, 1999	4.93	4.93	4.90	4.92
1734	NYSE	VALE	Thu, Apr 8, 1999	4.83	4.92	4.83	4.89
1733	NYSE	VALE	Wed, Apr 7, 1999	4.67	4.73	4.66	4.70
1732	NYSE	VALE	Tue, Apr 6, 1999	4.55	4.60	4.50	4.54
1731	NYSE	VALE	Mon, Apr 5, 1999	4.36	4.42	4.34	4.42
1730	NYSE	VALE	Thu, Apr 1, 1999	4.56	4.56	4.35	4.35
1729	NYSE	VALE	Wed, Mar 31, 1999	4.63	4.64	4.55	4.58
1728	NYSE	VALE	Tue, Mar 30, 1999	4.79	4.79	4.66	4.66
1727	NYSE	VALE	Mon, Mar 29, 1999	4.79	4.83	4.74	4.81
1726	NYSE	VALE	Fri, Mar 26, 1999	4.85	4.85	4.73	4.75
1725	NYSE	VALE	Thu, Mar 25, 1999	4.83	4.86	4.82	4.83
1724	NYSE	VALE	Wed, Mar 24, 1999	4.70	4.88	4.69	4.84
1723	NYSE	VALE	Tue, Mar 23, 1999	4.67	4.71	4.66	4.68
1722	NYSE	VALE	Mon, Mar 22, 1999	4.57	4.67	4.57	4.67
1721	NYSE	VALE	Fri, Mar 19, 1999	4.55	4.59	4.53	4.59
1720	NYSE	VALE	Thu, Mar 18, 1999	4.61	4.61	4.55	4.55
1719	NYSE	VALE	Wed, Mar 17, 1999	4.69	4.71	4.66	4.66
1718	NYSE	VALE	Tue, Mar 16, 1999	4.82	4.82	4.71	4.71
1717	NYSE	VALE	Mon, Mar 15, 1999	4.78	4.81	4.77	4.77
1716	NYSE	VALE	Fri, Mar 12, 1999	4.89	4.89	4.67	4.67
1715	NYSE	VALE	Thu, Mar 11, 1999	4.68	4.77	4.65	4.71
1714	NYSE	VALE	Wed, Mar 10, 1999	4.58	4.62	4.58	4.61
1713	NYSE	VALE	Tue, Mar 9, 1999	4.55	4.61	4.53	4.58
1712	NYSE	VALE	Mon, Mar 8, 1999	4.48	4.58	4.48	4.53
1711	NYSE	VALE	Fri, Mar 5, 1999	4.42	4.48	4.40	4.43
1710	NYSE	VALE	Thu, Mar 4, 1999	4.31	4.38	4.29	4.34
1709	NYSE	VALE	Wed, Mar 3, 1999	4.25	4.36	4.22	4.32
1708	NYSE	VALE	Tue, Mar 2, 1999	4.31	4.34	4.15	4.22
1707	NYSE	VALE	Mon, Mar 1, 1999	4.27	4.34	4.27	4.34
1706	NYSE	VALE	Fri, Feb 26, 1999	4.32	4.36	4.13	4.20
1705	NYSE	VALE	Thu, Feb 25, 1999	4.42	4.42	4.25	4.33
1704	NYSE	VALE	Wed, Feb 24, 1999	4.27	4.41	4.27	4.41
1703	NYSE	VALE	Tue, Feb 23, 1999	4.28	4.29	4.22	4.29
1702	NYSE	VALE	Mon, Feb 22, 1999	4.25	4.28	4.19	4.25
1701	NYSE	VALE	Fri, Feb 19, 1999	4.29	4.30	4.21	4.23
1700	NYSE	VALE	Thu, Feb 18, 1999	4.27	4.28	4.24	4.28
1699	NYSE	VALE	Wed, Feb 17, 1999	4.27	4.27	4.15	4.15
1698	NYSE	VALE	Tue, Feb 16, 1999	4.38	4.38	4.31	4.33
1697	NYSE	VALE	Fri, Feb 12, 1999	4.53	4.58	4.46	4.49
1696	NYSE	VALE	Thu, Feb 11, 1999	4.40	4.42	4.36	4.42
1695	NYSE	VALE	Wed, Feb 10, 1999	4.39	4.43	4.33	4.42
1694	NYSE	VALE	Tue, Feb 9, 1999	4.44	4.48	4.44	4.44
1693	NYSE	VALE	Mon, Feb 8, 1999	4.34	4.39	4.34	4.36
1692	NYSE	VALE	Fri, Feb 5, 1999	4.13	4.29	4.09	4.18
1691	NYSE	VALE	Thu, Feb 4, 1999	4.15	4.17	4.09	4.13
1690	NYSE	VALE	Wed, Feb 3, 1999	4.05	4.16	4.05	4.16
1689	NYSE	VALE	Tue, Feb 2, 1999	4.10	4.13	4.06	4.06
1688	NYSE	VALE	Mon, Feb 1, 1999	4.06	4.06	4.01	4.01
1687	NYSE	VALE	Fri, Jan 29, 1999	4.08	4.08	4.03	4.06
1686	NYSE	VALE	Thu, Jan 28, 1999	4.08	4.11	4.05	4.06
1685	NYSE	VALE	Wed, Jan 27, 1999	4.06	4.14	4.04	4.09
1684	NYSE	VALE	Tue, Jan 26, 1999	4.01	4.08	3.97	4.08
1683	NYSE	VALE	Mon, Jan 25, 1999	4.07	4.08	3.98	4.01
1682	NYSE	VALE	Fri, Jan 22, 1999	3.93	3.94	3.89	3.89
1681	NYSE	VALE	Thu, Jan 21, 1999	4.00	4.00	3.94	3.95
1680	NYSE	VALE	Wed, Jan 20, 1999	3.94	3.95	3.86	3.86
1679	NYSE	VALE	Tue, Jan 19, 1999	4.01	4.01	3.91	3.94
1678	NYSE	VALE	Fri, Jan 15, 1999	3.96	4.03	3.96	4.00
1677	NYSE	VALE	Thu, Jan 14, 1999	3.97	4.02	3.93	3.93
1676	NYSE	VALE	Wed, Jan 13, 1999	4.05	4.07	3.96	3.97
1675	NYSE	VALE	Tue, Jan 12, 1999	3.96	4.10	3.96	4.07
1674	NYSE	VALE	Mon, Jan 11, 1999	3.90	3.92	3.85	3.90
1673	NYSE	VALE	Fri, Jan 8, 1999	3.85	3.94	3.84	3.94
1672	NYSE	VALE	Thu, Jan 7, 1999	3.92	3.97	3.92	3.95
1671	NYSE	VALE	Wed, Jan 6, 1999	3.98	4.03	3.93	3.93
1670	NYSE	VALE	Tue, Jan 5, 1999	3.92	3.97	3.91	3.94
1669	NYSE	VALE	Mon, Jan 4, 1999	3.86	4.04	3.86	4.01
1668	NYSE	VALE	Thu, Dec 31, 1998	3.72	3.78	3.71	3.78
1667	NYSE	VALE	Wed, Dec 30, 1998	3.80	3.80	3.65	3.71
1666	NYSE	VALE	Tue, Dec 29, 1998	3.82	3.96	3.82	3.82
1665	NYSE	VALE	Mon, Dec 28, 1998	3.86	3.86	3.73	3.77
1664	NYSE	VALE	Thu, Dec 24, 1998	3.89	3.92	3.82	3.84
1663	NYSE	VALE	Wed, Dec 23, 1998	3.97	3.99	3.84	3.84
1662	NYSE	VALE	Tue, Dec 22, 1998	3.96	4.01	3.94	3.99
1661	NYSE	VALE	Mon, Dec 21, 1998	4.04	4.08	3.86	3.98
1660	NYSE	VALE	Fri, Dec 18, 1998	3.96	4.06	3.96	3.96
1659	NYSE	VALE	Thu, Dec 17, 1998	3.82	3.88	3.82	3.82
1658	NYSE	VALE	Wed, Dec 16, 1998	3.80	3.86	3.79	3.79
1657	NYSE	VALE	Tue, Dec 15, 1998	3.68	3.86	3.66	3.78
1656	NYSE	VALE	Mon, Dec 14, 1998	3.64	3.70	3.64	3.68
1655	NYSE	VALE	Fri, Dec 11, 1998	3.75	3.81	3.75	3.80
1654	NYSE	VALE	Thu, Dec 10, 1998	3.82	3.99	3.82	3.91
1653	NYSE	VALE	Wed, Dec 9, 1998	3.83	3.91	3.83	3.84
1652	NYSE	VALE	Tue, Dec 8, 1998	3.88	3.90	3.81	3.81
1651	NYSE	VALE	Mon, Dec 7, 1998	3.88	3.90	3.84	3.88
1650	NYSE	VALE	Fri, Dec 4, 1998	3.95	3.95	3.91	3.92
1649	NYSE	VALE	Thu, Dec 3, 1998	3.92	3.97	3.89	3.95
1648	NYSE	VALE	Wed, Dec 2, 1998	3.98	4.02	3.93	3.94
1647	NYSE	VALE	Tue, Dec 1, 1998	3.94	4.00	3.92	4.00
1646	NYSE	VALE	Mon, Nov 30, 1998	4.04	4.08	3.99	4.00
1645	NYSE	VALE	Fri, Nov 27, 1998	4.13	4.13	4.11	4.13
1644	NYSE	VALE	Wed, Nov 25, 1998	4.14	4.23	4.14	4.21
1643	NYSE	VALE	Tue, Nov 24, 1998	4.08	4.12	4.07	4.07
1642	NYSE	VALE	Mon, Nov 23, 1998	3.97	4.04	3.97	4.04
1641	NYSE	VALE	Fri, Nov 20, 1998	3.88	3.95	3.88	3.89
1640	NYSE	VALE	Thu, Nov 19, 1998	3.96	3.98	3.95	3.96
1639	NYSE	VALE	Wed, Nov 18, 1998	3.91	3.97	3.91	3.97
1638	NYSE	VALE	Tue, Nov 17, 1998	3.92	3.94	3.88	3.92
1637	NYSE	VALE	Mon, Nov 16, 1998	3.94	3.95	3.90	3.92
1636	NYSE	VALE	Fri, Nov 13, 1998	3.95	3.95	3.89	3.92
1635	NYSE	VALE	Thu, Nov 12, 1998	4.02	4.02	3.91	3.93
1634	NYSE	VALE	Wed, Nov 11, 1998	4.17	4.17	4.05	4.13
1633	NYSE	VALE	Tue, Nov 10, 1998	4.08	4.21	4.08	4.20
1632	NYSE	VALE	Mon, Nov 9, 1998	4.23	4.23	4.18	4.20
1631	NYSE	VALE	Fri, Nov 6, 1998	4.21	4.25	4.21	4.23
1630	NYSE	VALE	Thu, Nov 5, 1998	4.20	4.21	4.15	4.16
1629	NYSE	VALE	Wed, Nov 4, 1998	4.20	4.27	4.18	4.27
1628	NYSE	VALE	Tue, Nov 3, 1998	4.17	4.19	4.16	4.16
1627	NYSE	VALE	Mon, Nov 2, 1998	4.15	4.19	4.15	4.15
1626	NYSE	VALE	Fri, Oct 30, 1998	4.14	4.19	4.11	4.13
1625	NYSE	VALE	Thu, Oct 29, 1998	3.96	4.10	3.96	4.07
1624	NYSE	VALE	Wed, Oct 28, 1998	4.05	4.11	4.05	4.10
1623	NYSE	VALE	Tue, Oct 27, 1998	4.21	4.21	4.10	4.11
1622	NYSE	VALE	Mon, Oct 26, 1998	4.24	4.32	4.24	4.24
1621	NYSE	VALE	Fri, Oct 23, 1998	4.33	4.33	4.25	4.26
1620	NYSE	VALE	Thu, Oct 22, 1998	4.36	4.39	4.32	4.38
1619	NYSE	VALE	Wed, Oct 21, 1998	4.25	4.39	4.25	4.38
1618	NYSE	VALE	Tue, Oct 20, 1998	4.21	4.32	4.21	4.25
1617	NYSE	VALE	Mon, Oct 19, 1998	4.23	4.23	4.15	4.20
1616	NYSE	VALE	Fri, Oct 16, 1998	4.24	4.32	4.24	4.25
1615	NYSE	VALE	Thu, Oct 15, 1998	4.08	4.18	4.08	4.16
1614	NYSE	VALE	Wed, Oct 14, 1998	4.13	4.13	3.97	3.99
1613	NYSE	VALE	Tue, Oct 13, 1998	4.07	4.08	4.03	4.05
1612	NYSE	VALE	Mon, Oct 12, 1998	3.97	4.07	3.97	4.07
1611	NYSE	VALE	Fri, Oct 9, 1998	3.95	3.96	3.88	3.91
1610	NYSE	VALE	Thu, Oct 8, 1998	3.88	3.96	3.79	3.96
1609	NYSE	VALE	Wed, Oct 7, 1998	3.79	3.92	3.79	3.90
1608	NYSE	VALE	Tue, Oct 6, 1998	3.83	3.91	3.81	3.91
1607	NYSE	VALE	Mon, Oct 5, 1998	3.91	3.91	3.80	3.90
1606	NYSE	VALE	Fri, Oct 2, 1998	3.92	3.99	3.86	3.99
1605	NYSE	VALE	Thu, Oct 1, 1998	4.10	4.14	4.05	4.05
1604	NYSE	VALE	Wed, Sep 30, 1998	4.04	4.08	4.04	4.08
1603	NYSE	VALE	Tue, Sep 29, 1998	4.08	4.18	4.08	4.11
1602	NYSE	VALE	Mon, Sep 28, 1998	3.98	4.03	3.98	4.03
1601	NYSE	VALE	Fri, Sep 25, 1998	3.94	4.02	3.90	4.00
1600	NYSE	VALE	Thu, Sep 24, 1998	3.92	4.03	3.92	3.99
1599	NYSE	VALE	Wed, Sep 23, 1998	3.80	3.81	3.79	3.81
1598	NYSE	VALE	Tue, Sep 22, 1998	3.82	3.88	3.82	3.86
1597	NYSE	VALE	Mon, Sep 21, 1998	3.81	3.81	3.76	3.80
1596	NYSE	VALE	Fri, Sep 18, 1998	3.78	3.80	3.75	3.80
1595	NYSE	VALE	Thu, Sep 17, 1998	3.75	3.81	3.74	3.80
1594	NYSE	VALE	Wed, Sep 16, 1998	3.77	3.84	3.77	3.81
1593	NYSE	VALE	Tue, Sep 15, 1998	3.76	3.88	3.76	3.88
1592	NYSE	VALE	Mon, Sep 14, 1998	3.61	3.69	3.61	3.67
1591	NYSE	VALE	Fri, Sep 11, 1998	3.46	3.60	3.43	3.56
1590	NYSE	VALE	Thu, Sep 10, 1998	3.44	3.47	3.42	3.45
1589	NYSE	VALE	Wed, Sep 9, 1998	3.50	3.59	3.48	3.58
1588	NYSE	VALE	Tue, Sep 8, 1998	3.52	3.60	3.52	3.56
1587	NYSE	VALE	Fri, Sep 4, 1998	3.33	3.55	3.33	3.51
1586	NYSE	VALE	Thu, Sep 3, 1998	3.29	3.32	3.26	3.29
1585	NYSE	VALE	Wed, Sep 2, 1998	3.21	3.32	3.21	3.31
1584	NYSE	VALE	Tue, Sep 1, 1998	3.17	3.23	3.16	3.23
1583	NYSE	VALE	Mon, Aug 31, 1998	3.21	3.23	3.12	3.12
1582	NYSE	VALE	Fri, Aug 28, 1998	3.21	3.27	3.19	3.24
1581	NYSE	VALE	Thu, Aug 27, 1998	3.19	3.25	3.16	3.25
1580	NYSE	VALE	Wed, Aug 26, 1998	3.38	3.42	3.35	3.39
1579	NYSE	VALE	Tue, Aug 25, 1998	3.44	3.52	3.42	3.52
1578	NYSE	VALE	Mon, Aug 24, 1998	3.47	3.47	3.36	3.40
1577	NYSE	VALE	Fri, Aug 21, 1998	3.42	3.50	3.39	3.46
1576	NYSE	VALE	Thu, Aug 20, 1998	3.51	3.53	3.48	3.52
1575	NYSE	VALE	Wed, Aug 19, 1998	3.50	3.62	3.50	3.58
1574	NYSE	VALE	Tue, Aug 18, 1998	3.38	3.49	3.37	3.46
1573	NYSE	VALE	Mon, Aug 17, 1998	3.38	3.44	3.35	3.39
1572	NYSE	VALE	Fri, Aug 14, 1998	3.50	3.57	3.50	3.56
1571	NYSE	VALE	Thu, Aug 13, 1998	3.52	3.52	3.44	3.52
1570	NYSE	VALE	Wed, Aug 12, 1998	3.68	3.68	3.61	3.68
1569	NYSE	VALE	Tue, Aug 11, 1998	3.67	3.72	3.65	3.70
1568	NYSE	VALE	Mon, Aug 10, 1998	3.72	3.72	3.66	3.70
1567	NYSE	VALE	Fri, Aug 7, 1998	3.79	3.79	3.67	3.72
1566	NYSE	VALE	Thu, Aug 6, 1998	3.77	3.79	3.71	3.79
1565	NYSE	VALE	Wed, Aug 5, 1998	3.81	3.84	3.77	3.79
1564	NYSE	VALE	Tue, Aug 4, 1998	3.81	3.88	3.79	3.83
1563	NYSE	VALE	Mon, Aug 3, 1998	3.85	3.85	3.79	3.81
1562	NYSE	VALE	Fri, Jul 31, 1998	3.83	3.89	3.83	3.85
1561	NYSE	VALE	Thu, Jul 30, 1998	3.76	3.84	3.76	3.83
1560	NYSE	VALE	Wed, Jul 29, 1998	3.82	3.82	3.74	3.74
1559	NYSE	VALE	Tue, Jul 28, 1998	3.86	3.90	3.83	3.84
1558	NYSE	VALE	Mon, Jul 27, 1998	3.92	3.92	3.85	3.88
1557	NYSE	VALE	Fri, Jul 24, 1998	4.00	4.02	3.97	4.02
1556	NYSE	VALE	Thu, Jul 23, 1998	4.02	4.06	4.00	4.00
1555	NYSE	VALE	Wed, Jul 22, 1998	4.05	4.05	4.01	4.04
1554	NYSE	VALE	Tue, Jul 21, 1998	4.07	4.15	4.07	4.08
1553	NYSE	VALE	Mon, Jul 20, 1998	4.21	4.21	4.16	4.16
1552	NYSE	VALE	Fri, Jul 17, 1998	4.14	4.28	4.14	4.20
1551	NYSE	VALE	Thu, Jul 16, 1998	3.98	4.07	3.98	4.05
1550	NYSE	VALE	Wed, Jul 15, 1998	3.97	3.97	3.90	3.90
1549	NYSE	VALE	Tue, Jul 14, 1998	3.92	3.98	3.92	3.96
1548	NYSE	VALE	Mon, Jul 13, 1998	3.89	3.89	3.79	3.83
1547	NYSE	VALE	Fri, Jul 10, 1998	3.88	3.90	3.85	3.90
1546	NYSE	VALE	Thu, Jul 9, 1998	3.92	3.92	3.85	3.88
1545	NYSE	VALE	Wed, Jul 8, 1998	3.93	3.96	3.91	3.95
1544	NYSE	VALE	Tue, Jul 7, 1998	3.96	3.97	3.93	3.94
1543	NYSE	VALE	Mon, Jul 6, 1998	3.89	3.95	3.89	3.94
1542	NYSE	VALE	Thu, Jul 2, 1998	3.90	3.91	3.88	3.90
1541	NYSE	VALE	Wed, Jul 1, 1998	3.91	3.92	3.89	3.90
1540	NYSE	VALE	Tue, Jun 30, 1998	3.92	3.94	3.86	3.94
1539	NYSE	VALE	Mon, Jun 29, 1998	3.89	3.92	3.88	3.92
1538	NYSE	VALE	Fri, Jun 26, 1998	3.86	3.90	3.84	3.88
1537	NYSE	VALE	Thu, Jun 25, 1998	3.92	4.04	3.92	3.96
1536	NYSE	VALE	Wed, Jun 24, 1998	3.91	3.93	3.90	3.93
1535	NYSE	VALE	Tue, Jun 23, 1998	3.92	3.92	3.85	3.91
1534	NYSE	VALE	Mon, Jun 22, 1998	4.04	4.07	4.02	4.02
1533	NYSE	VALE	Fri, Jun 19, 1998	4.00	4.08	4.00	4.07
1532	NYSE	VALE	Thu, Jun 18, 1998	4.00	4.10	4.00	4.08
1531	NYSE	VALE	Wed, Jun 17, 1998	3.82	4.08	3.80	4.07
1530	NYSE	VALE	Tue, Jun 16, 1998	3.73	3.83	3.73	3.81
1529	NYSE	VALE	Mon, Jun 15, 1998	3.73	3.80	3.72	3.80
1528	NYSE	VALE	Fri, Jun 12, 1998	3.89	3.92	3.88	3.90
1527	NYSE	VALE	Thu, Jun 11, 1998	4.02	4.02	3.96	3.98
1526	NYSE	VALE	Wed, Jun 10, 1998	4.06	4.10	4.05	4.10
1525	NYSE	VALE	Tue, Jun 9, 1998	4.13	4.18	4.11	4.13
1524	NYSE	VALE	Mon, Jun 8, 1998	4.18	4.30	4.18	4.23
1523	NYSE	VALE	Fri, Jun 5, 1998	4.20	4.20	4.18	4.19
1522	NYSE	VALE	Thu, Jun 4, 1998	4.32	4.32	4.15	4.26
1521	NYSE	VALE	Wed, Jun 3, 1998	4.31	4.34	4.29	4.32
1520	NYSE	VALE	Tue, Jun 2, 1998	4.19	4.29	4.19	4.29
1519	NYSE	VALE	Mon, Jun 1, 1998	4.14	4.29	4.14	4.28
1518	NYSE	VALE	Fri, May 29, 1998	4.17	4.22	4.17	4.21
1517	NYSE	VALE	Thu, May 28, 1998	4.15	4.23	4.14	4.15
1516	NYSE	VALE	Wed, May 27, 1998	4.21	4.28	4.21	4.27
1515	NYSE	VALE	Tue, May 26, 1998	4.41	4.50	4.39	4.46
1514	NYSE	VALE	Fri, May 22, 1998	4.41	4.47	4.39	4.44
1513	NYSE	VALE	Thu, May 21, 1998	4.48	4.52	4.46	4.50
1512	NYSE	VALE	Wed, May 20, 1998	4.48	4.49	4.46	4.47
1511	NYSE	VALE	Tue, May 19, 1998	4.49	4.49	4.48	4.49
1510	NYSE	VALE	Mon, May 18, 1998	4.44	4.50	4.44	4.49
1509	NYSE	VALE	Fri, May 15, 1998	4.58	4.59	4.52	4.59
1508	NYSE	VALE	Thu, May 14, 1998	4.65	4.65	4.60	4.64
1507	NYSE	VALE	Wed, May 13, 1998	4.77	4.77	4.73	4.76
1506	NYSE	VALE	Tue, May 12, 1998	4.75	4.83	4.75	4.83
1505	NYSE	VALE	Mon, May 11, 1998	4.80	4.92	4.80	4.83
1504	NYSE	VALE	Fri, May 8, 1998	4.78	4.81	4.73	4.79
1503	NYSE	VALE	Thu, May 7, 1998	4.86	4.86	4.79	4.79
1502	NYSE	VALE	Wed, May 6, 1998	4.86	4.89	4.86	4.86
1501	NYSE	VALE	Tue, May 5, 1998	4.86	4.89	4.86	4.87
1500	NYSE	VALE	Mon, May 4, 1998	4.91	4.91	4.85	4.89
1499	NYSE	VALE	Fri, May 1, 1998	4.85	4.89	4.83	4.89
1498	NYSE	VALE	Thu, Apr 30, 1998	4.85	4.90	4.85	4.85
1497	NYSE	VALE	Wed, Apr 29, 1998	4.80	4.92	4.80	4.89
1496	NYSE	VALE	Tue, Apr 28, 1998	4.85	4.91	4.80	4.82
1495	NYSE	VALE	Mon, Apr 27, 1998	4.89	4.89	4.81	4.83
1494	NYSE	VALE	Fri, Apr 24, 1998	4.92	5.06	4.85	4.92
1493	NYSE	VALE	Thu, Apr 23, 1998	4.83	4.91	4.83	4.90
1492	NYSE	VALE	Wed, Apr 22, 1998	4.74	4.79	4.74	4.79
1491	NYSE	VALE	Tue, Apr 21, 1998	4.72	4.74	4.72	4.72
1490	NYSE	VALE	Mon, Apr 20, 1998	4.77	4.78	4.76	4.77
1489	NYSE	VALE	Fri, Apr 17, 1998	4.79	4.79	4.76	4.77
1488	NYSE	VALE	Thu, Apr 16, 1998	4.73	4.74	4.67	4.68
1487	NYSE	VALE	Wed, Apr 15, 1998	4.54	4.59	4.54	4.57
1486	NYSE	VALE	Tue, Apr 14, 1998	4.50	4.54	4.47	4.52
1485	NYSE	VALE	Mon, Apr 13, 1998	4.49	4.49	4.46	4.46
1484	NYSE	VALE	Thu, Apr 9, 1998	4.42	4.53	4.42	4.53
1483	NYSE	VALE	Wed, Apr 8, 1998	4.44	4.49	4.43	4.48
1482	NYSE	VALE	Tue, Apr 7, 1998	4.52	4.52	4.44	4.44
1481	NYSE	VALE	Mon, Apr 6, 1998	4.42	4.58	4.42	4.50
1480	NYSE	VALE	Fri, Apr 3, 1998	4.54	4.64	4.54	4.54
1479	NYSE	VALE	Thu, Apr 2, 1998	4.50	4.56	4.50	4.56
1478	NYSE	VALE	Wed, Apr 1, 1998	4.58	4.65	4.55	4.65
1477	NYSE	VALE	Tue, Mar 31, 1998	4.58	4.61	4.54	4.58
1476	NYSE	VALE	Mon, Mar 30, 1998	4.57	4.65	4.56	4.65
1475	NYSE	VALE	Fri, Mar 27, 1998	4.58	4.67	4.58	4.65
1474	NYSE	VALE	Thu, Mar 26, 1998	4.52	4.60	4.52	4.57
1473	NYSE	VALE	Wed, Mar 25, 1998	4.53	4.54	4.48	4.50
1472	NYSE	VALE	Tue, Mar 24, 1998	4.60	4.60	4.54	4.57
1471	NYSE	VALE	Mon, Mar 23, 1998	4.52	4.53	4.48	4.50
1470	NYSE	VALE	Fri, Mar 20, 1998	4.58	4.58	4.48	4.50
1469	NYSE	VALE	Thu, Mar 19, 1998	4.58	4.58	4.53	4.56
1468	NYSE	VALE	Wed, Mar 18, 1998	4.55	4.57	4.54	4.56
1467	NYSE	VALE	Tue, Mar 17, 1998	4.63	4.67	4.63	4.67
1466	NYSE	VALE	Mon, Mar 16, 1998	4.59	4.65	4.59	4.62
1465	NYSE	VALE	Fri, Mar 13, 1998	4.63	4.64	4.61	4.61
1464	NYSE	VALE	Thu, Mar 12, 1998	4.58	4.66	4.58	4.66
1463	NYSE	VALE	Wed, Mar 11, 1998	4.64	4.70	4.63	4.65
1462	NYSE	VALE	Tue, Mar 10, 1998	4.67	4.71	4.64	4.64
1461	NYSE	VALE	Mon, Mar 9, 1998	4.60	4.71	4.58	4.66
1460	NYSE	VALE	Fri, Mar 6, 1998	4.56	4.66	4.56	4.59
1459	NYSE	VALE	Thu, Mar 5, 1998	4.59	4.63	4.58	4.63
1458	NYSE	VALE	Wed, Mar 4, 1998	4.69	4.69	4.61	4.61
1457	NYSE	VALE	Tue, Mar 3, 1998	4.75	4.77	4.73	4.75
1456	NYSE	VALE	Mon, Mar 2, 1998	4.69	4.76	4.68	4.76
1455	NYSE	VALE	Fri, Feb 27, 1998	4.55	4.65	4.55	4.60
1454	NYSE	VALE	Thu, Feb 26, 1998	4.48	4.56	4.48	4.55
1453	NYSE	VALE	Wed, Feb 25, 1998	4.38	4.45	4.35	4.45
1452	NYSE	VALE	Tue, Feb 24, 1998	4.38	4.45	4.35	4.42
1451	NYSE	VALE	Mon, Feb 23, 1998	4.47	4.47	4.42	4.44
1450	NYSE	VALE	Fri, Feb 20, 1998	4.45	4.47	4.42	4.47
1449	NYSE	VALE	Thu, Feb 19, 1998	4.47	4.47	4.44	4.45
1448	NYSE	VALE	Wed, Feb 18, 1998	4.44	4.49	4.44	4.47
1447	NYSE	VALE	Tue, Feb 17, 1998	4.47	4.47	4.42	4.43
1446	NYSE	VALE	Fri, Feb 13, 1998	4.43	4.50	4.43	4.48
1445	NYSE	VALE	Thu, Feb 12, 1998	4.44	4.57	4.44	4.57
1444	NYSE	VALE	Wed, Feb 11, 1998	4.42	4.46	4.39	4.42
1443	NYSE	VALE	Tue, Feb 10, 1998	4.45	4.52	4.45	4.52
1442	NYSE	VALE	Mon, Feb 9, 1998	4.58	4.59	4.54	4.59
1441	NYSE	VALE	Fri, Feb 6, 1998	4.61	4.63	4.59	4.61
1440	NYSE	VALE	Thu, Feb 5, 1998	4.67	4.67	4.61	4.63
1439	NYSE	VALE	Wed, Feb 4, 1998	4.54	4.57	4.54	4.54
1438	NYSE	VALE	Tue, Feb 3, 1998	4.58	4.67	4.58	4.66
1437	NYSE	VALE	Mon, Feb 2, 1998	4.41	4.51	4.41	4.51
1436	NYSE	VALE	Fri, Jan 30, 1998	4.30	4.35	4.30	4.35
1435	NYSE	VALE	Thu, Jan 29, 1998	4.27	4.30	4.27	4.30
1434	NYSE	VALE	Wed, Jan 28, 1998	4.29	4.29	4.25	4.26
1433	NYSE	VALE	Tue, Jan 27, 1998	4.24	4.29	4.23	4.29
1432	NYSE	VALE	Mon, Jan 26, 1998	4.34	4.36	4.29	4.36
1431	NYSE	VALE	Fri, Jan 23, 1998	4.30	4.33	4.29	4.33
1430	NYSE	VALE	Thu, Jan 22, 1998	4.31	4.34	4.30	4.30
1429	NYSE	VALE	Wed, Jan 21, 1998	4.21	4.33	4.21	4.33
1428	NYSE	VALE	Tue, Jan 20, 1998	4.15	4.22	4.13	4.22
1427	NYSE	VALE	Fri, Jan 16, 1998	4.04	4.14	4.04	4.09
1426	NYSE	VALE	Thu, Jan 15, 1998	3.98	4.04	3.98	4.02
1425	NYSE	VALE	Wed, Jan 14, 1998	3.92	3.96	3.92	3.96
1424	NYSE	VALE	Tue, Jan 13, 1998	3.88	3.90	3.83	3.85
1423	NYSE	VALE	Mon, Jan 12, 1998	3.79	4.02	3.79	3.98
1422	NYSE	VALE	Fri, Jan 9, 1998	3.95	3.98	3.91	3.92
1421	NYSE	VALE	Thu, Jan 8, 1998	4.01	4.01	3.97	3.98
1420	NYSE	VALE	Wed, Jan 7, 1998	4.08	4.11	4.05	4.11
1419	NYSE	VALE	Tue, Jan 6, 1998	4.26	4.30	4.25	4.26
1418	NYSE	VALE	Mon, Jan 5, 1998	4.22	4.32	4.22	4.27
1417	NYSE	VALE	Fri, Jan 2, 1998	4.33	4.34	4.29	4.29
1416	NYSE	VALE	Wed, Dec 31, 1997	4.17	4.31	4.17	4.31
1415	NYSE	VALE	Tue, Dec 30, 1997	4.11	4.17	4.11	4.16
1414	NYSE	VALE	Mon, Dec 29, 1997	4.11	4.16	4.09	4.16
1413	NYSE	VALE	Fri, Dec 26, 1997	4.09	4.09	4.09	4.09
1412	NYSE	VALE	Wed, Dec 24, 1997	4.08	4.10	4.08	4.10
1411	NYSE	VALE	Tue, Dec 23, 1997	4.01	4.10	4.01	4.09
1410	NYSE	VALE	Mon, Dec 22, 1997	4.00	4.04	3.98	4.00
1409	NYSE	VALE	Fri, Dec 19, 1997	3.98	3.98	3.94	3.95
1408	NYSE	VALE	Thu, Dec 18, 1997	4.17	4.23	4.16	4.23
1407	NYSE	VALE	Wed, Dec 17, 1997	4.11	4.16	4.07	4.16
1406	NYSE	VALE	Tue, Dec 16, 1997	4.01	4.11	3.96	4.11
1405	NYSE	VALE	Mon, Dec 15, 1997	4.02	4.04	4.00	4.01
1404	NYSE	VALE	Fri, Dec 12, 1997	4.08	4.08	4.01	4.01
1403	NYSE	VALE	Thu, Dec 11, 1997	4.19	4.24	4.16	4.23
1402	NYSE	VALE	Wed, Dec 10, 1997	4.35	4.35	4.29	4.33
1401	NYSE	VALE	Tue, Dec 9, 1997	4.38	4.39	4.36	4.39
1400	NYSE	VALE	Mon, Dec 8, 1997	4.31	4.33	4.31	4.33
1399	NYSE	VALE	Fri, Dec 5, 1997	4.21	4.24	4.19	4.24
1398	NYSE	VALE	Thu, Dec 4, 1997	4.20	4.24	4.20	4.23
1397	NYSE	VALE	Wed, Dec 3, 1997	4.17	4.23	4.17	4.22
1396	NYSE	VALE	Tue, Dec 2, 1997	4.15	4.18	4.15	4.18
1395	NYSE	VALE	Mon, Dec 1, 1997	4.13	4.14	4.08	4.09
1394	NYSE	VALE	Fri, Nov 28, 1997	4.10	4.10	4.08	4.08
1393	NYSE	VALE	Wed, Nov 26, 1997	4.19	4.21	4.13	4.13
1392	NYSE	VALE	Tue, Nov 25, 1997	4.17	4.28	4.15	4.19
1391	NYSE	VALE	Mon, Nov 24, 1997	4.19	4.29	4.19	4.26
1390	NYSE	VALE	Fri, Nov 21, 1997	4.13	4.36	4.13	4.35
1389	NYSE	VALE	Thu, Nov 20, 1997	4.15	4.26	4.15	4.26
1388	NYSE	VALE	Wed, Nov 19, 1997	4.02	4.13	4.02	4.13
1387	NYSE	VALE	Tue, Nov 18, 1997	4.23	4.25	4.16	4.22
1386	NYSE	VALE	Mon, Nov 17, 1997	4.23	4.27	4.21	4.25
1385	NYSE	VALE	Fri, Nov 14, 1997	4.26	4.28	4.21	4.21
1384	NYSE	VALE	Thu, Nov 13, 1997	4.25	4.27	4.24	4.26
1383	NYSE	VALE	Wed, Nov 12, 1997	4.36	4.36	4.29	4.31
1382	NYSE	VALE	Tue, Nov 11, 1997	4.36	4.43	4.36	4.42
1381	NYSE	VALE	Mon, Nov 10, 1997	4.25	4.33	4.24	4.33
1380	NYSE	VALE	Fri, Nov 7, 1997	4.33	4.33	4.29	4.31
1379	NYSE	VALE	Thu, Nov 6, 1997	4.50	4.56	4.50	4.56
1378	NYSE	VALE	Wed, Nov 5, 1997	4.50	4.52	4.47	4.47
1377	NYSE	VALE	Tue, Nov 4, 1997	4.50	4.52	4.47	4.52
1376	NYSE	VALE	Mon, Nov 3, 1997	4.41	4.48	4.41	4.48
1375	NYSE	VALE	Fri, Oct 31, 1997	4.54	4.54	4.33	4.33
1374	NYSE	VALE	Thu, Oct 30, 1997	4.25	4.48	4.25	4.46
1373	NYSE	VALE	Wed, Oct 29, 1997	4.58	4.58	4.42	4.54
1372	NYSE	VALE	Tue, Oct 28, 1997	4.00	4.33	3.96	4.33
1371	NYSE	VALE	Mon, Oct 27, 1997	4.55	4.55	4.46	4.46
1370	NYSE	VALE	Fri, Oct 24, 1997	4.85	4.90	4.79	4.79
1369	NYSE	VALE	Thu, Oct 23, 1997	4.79	4.88	4.79	4.83
1368	NYSE	VALE	Wed, Oct 22, 1997	5.18	5.18	5.13	5.15
1367	NYSE	VALE	Tue, Oct 21, 1997	5.29	5.30	5.27	5.27
1366	NYSE	VALE	Mon, Oct 20, 1997	5.31	5.31	5.30	5.30
1365	NYSE	VALE	Fri, Oct 17, 1997	5.34	5.34	5.30	5.30
1364	NYSE	VALE	Thu, Oct 16, 1997	5.36	5.36	5.33	5.33
1363	NYSE	VALE	Wed, Oct 15, 1997	5.35	5.36	5.33	5.35
1362	NYSE	VALE	Tue, Oct 14, 1997	5.35	5.35	5.35	5.35
1361	NYSE	VALE	Mon, Oct 13, 1997	5.29	5.35	5.28	5.35
1360	NYSE	VALE	Fri, Oct 10, 1997	5.38	5.38	5.34	5.35
1359	NYSE	VALE	Thu, Oct 9, 1997	5.38	5.38	5.36	5.38
1358	NYSE	VALE	Wed, Oct 8, 1997	5.39	5.39	5.36	5.38
1357	NYSE	VALE	Tue, Oct 7, 1997	5.41	5.41	5.36	5.38
1356	NYSE	VALE	Mon, Oct 6, 1997	5.39	5.41	5.39	5.41
1355	NYSE	VALE	Fri, Oct 3, 1997	5.41	5.42	5.38	5.39
1354	NYSE	VALE	Thu, Oct 2, 1997	5.42	5.42	5.39	5.41
1353	NYSE	VALE	Wed, Oct 1, 1997	5.39	5.42	5.39	5.42
1352	NYSE	VALE	Tue, Sep 30, 1997	5.30	5.35	5.29	5.33
1351	NYSE	VALE	Mon, Sep 29, 1997	5.24	5.29	5.24	5.29
1350	NYSE	VALE	Fri, Sep 26, 1997	5.29	5.29	5.24	5.24
1349	NYSE	VALE	Thu, Sep 25, 1997	5.29	5.38	5.29	5.34
1348	NYSE	VALE	Wed, Sep 24, 1997	5.28	5.29	5.28	5.28
1347	NYSE	VALE	Tue, Sep 23, 1997	5.33	5.38	5.33	5.34
1346	NYSE	VALE	Mon, Sep 22, 1997	5.36	5.39	5.36	5.39
1345	NYSE	VALE	Fri, Sep 19, 1997	5.35	5.35	5.30	5.30
1344	NYSE	VALE	Thu, Sep 18, 1997	5.25	5.38	5.25	5.34
1343	NYSE	VALE	Wed, Sep 17, 1997	5.22	5.22	5.20	5.21
1342	NYSE	VALE	Tue, Sep 16, 1997	5.24	5.25	5.21	5.21
1341	NYSE	VALE	Mon, Sep 15, 1997	5.26	5.29	5.26	5.29
1340	NYSE	VALE	Fri, Sep 12, 1997	5.22	5.29	5.22	5.27
1339	NYSE	VALE	Thu, Sep 11, 1997	5.33	5.38	5.33	5.34
1338	NYSE	VALE	Wed, Sep 10, 1997	5.38	5.43	5.38	5.43
1337	NYSE	VALE	Tue, Sep 9, 1997	5.42	5.42	5.35	5.35
1336	NYSE	VALE	Mon, Sep 8, 1997	5.38	5.42	5.38	5.39
1335	NYSE	VALE	Fri, Sep 5, 1997	5.29	5.34	5.29	5.34
1334	NYSE	VALE	Thu, Sep 4, 1997	5.20	5.26	5.20	5.21
1333	NYSE	VALE	Wed, Sep 3, 1997	5.29	5.31	5.28	5.30
1332	NYSE	VALE	Tue, Sep 2, 1997	5.17	5.23	5.17	5.23
1331	NYSE	VALE	Fri, Aug 29, 1997	5.32	5.35	5.30	5.35
1330	NYSE	VALE	Thu, Aug 28, 1997	5.41	5.44	5.41	5.41
1329	NYSE	VALE	Wed, Aug 27, 1997	5.44	5.44	5.44	5.44
1328	NYSE	VALE	Tue, Aug 26, 1997	5.47	5.47	5.46	5.46
1327	NYSE	VALE	Mon, Aug 25, 1997	5.44	5.47	5.42	5.47
1326	NYSE	VALE	Fri, Aug 22, 1997	5.44	5.48	5.43	5.48
1325	NYSE	VALE	Thu, Aug 21, 1997	5.46	5.46	5.44	5.46
1324	NYSE	VALE	Wed, Aug 20, 1997	5.47	5.47	5.47	5.47
1323	NYSE	VALE	Tue, Aug 19, 1997	5.44	5.45	5.43	5.45
1322	NYSE	VALE	Mon, Aug 18, 1997	5.56	5.57	5.53	5.53
1321	NYSE	VALE	Fri, Aug 15, 1997	5.56	5.58	5.56	5.58
1320	NYSE	VALE	Thu, Aug 14, 1997	5.60	5.60	5.52	5.52
1319	NYSE	VALE	Wed, Aug 13, 1997	5.57	5.63	5.57	5.63
1318	NYSE	VALE	Tue, Aug 12, 1997	5.67	5.67	5.65	5.67
1317	NYSE	VALE	Mon, Aug 11, 1997	5.67	5.71	5.65	5.65
1316	NYSE	VALE	Fri, Aug 8, 1997	5.58	5.67	5.57	5.65
1315	NYSE	VALE	Thu, Aug 7, 1997	5.47	5.48	5.47	5.47
1314	NYSE	VALE	Wed, Aug 6, 1997	5.44	5.47	5.44	5.47
1313	NYSE	VALE	Tue, Aug 5, 1997	5.44	5.48	5.39	5.48
1312	NYSE	VALE	Mon, Aug 4, 1997	5.42	5.42	5.34	5.40
1311	NYSE	VALE	Fri, Aug 1, 1997	5.46	5.46	5.45	5.45
1310	NYSE	VALE	Thu, Jul 31, 1997	5.54	5.54	5.49	5.51
1309	NYSE	VALE	Wed, Jul 30, 1997	5.54	5.57	5.52	5.57
1308	NYSE	VALE	Tue, Jul 29, 1997	5.47	5.50	5.47	5.50
1307	NYSE	VALE	Mon, Jul 28, 1997	5.50	5.50	5.42	5.42
1306	NYSE	VALE	Fri, Jul 25, 1997	5.50	5.52	5.50	5.51
1305	NYSE	VALE	Thu, Jul 24, 1997	5.64	5.64	5.50	5.56
1304	NYSE	VALE	Wed, Jul 23, 1997	5.72	5.72	5.65	5.65
1303	NYSE	VALE	Tue, Jul 22, 1997	5.72	5.72	5.69	5.70
1302	NYSE	VALE	Mon, Jul 21, 1997	5.74	5.74	5.69	5.71
1301	NYSE	VALE	Fri, Jul 18, 1997	5.78	5.81	5.78	5.80
1300	NYSE	VALE	Thu, Jul 17, 1997	5.70	5.72	5.69	5.72
1299	NYSE	VALE	Wed, Jul 16, 1997	5.71	5.73	5.71	5.72
1298	NYSE	VALE	Tue, Jul 15, 1997	5.71	5.72	5.69	5.70
1297	NYSE	VALE	Mon, Jul 14, 1997	5.76	5.80	5.69	5.69
1296	NYSE	VALE	Fri, Jul 11, 1997	5.80	5.80	5.77	5.77
1295	NYSE	VALE	Thu, Jul 10, 1997	5.75	5.79	5.75	5.79
1294	NYSE	VALE	Wed, Jul 9, 1997	5.75	5.75	5.73	5.73
1293	NYSE	VALE	Tue, Jul 8, 1997	5.81	5.81	5.76	5.76
1292	NYSE	VALE	Mon, Jul 7, 1997	5.86	5.86	5.81	5.85
1291	NYSE	VALE	Thu, Jul 3, 1997	5.88	5.88	5.88	5.88
1290	NYSE	VALE	Wed, Jul 2, 1997	5.92	5.92	5.88	5.90
1289	NYSE	VALE	Tue, Jul 1, 1997	5.91	5.91	5.91	5.91
1288	NYSE	VALE	Mon, Jun 30, 1997	5.91	5.91	5.88	5.91
1287	NYSE	VALE	Fri, Jun 27, 1997	5.96	5.96	5.90	5.90
1286	NYSE	VALE	Thu, Jun 26, 1997	6.02	6.03	6.00	6.00
1285	NYSE	VALE	Wed, Jun 25, 1997	6.07	6.07	6.00	6.03
1284	NYSE	VALE	Tue, Jun 24, 1997	6.06	6.09	6.06	6.09
1283	NYSE	VALE	Mon, Jun 23, 1997	5.94	5.98	5.94	5.97
1282	NYSE	VALE	Fri, Jun 20, 1997	5.90	5.90	5.90	5.90
1281	NYSE	VALE	Thu, Jun 19, 1997	5.95	5.95	5.90	5.91
1280	NYSE	VALE	Wed, Jun 18, 1997	6.02	6.02	6.00	6.00
1279	NYSE	VALE	Tue, Jun 17, 1997	6.08	6.08	6.05	6.08
1278	NYSE	VALE	Mon, Jun 16, 1997	6.04	6.05	6.01	6.02
1277	NYSE	VALE	Fri, Jun 13, 1997	6.08	6.08	6.01	6.04
1276	NYSE	VALE	Thu, Jun 12, 1997	5.96	6.04	5.96	6.02
1275	NYSE	VALE	Wed, Jun 11, 1997	5.88	5.96	5.88	5.96
1274	NYSE	VALE	Tue, Jun 10, 1997	5.81	5.88	5.81	5.86
1273	NYSE	VALE	Mon, Jun 9, 1997	5.77	5.79	5.77	5.79
1272	NYSE	VALE	Fri, Jun 6, 1997	5.64	5.67	5.64	5.67
1271	NYSE	VALE	Thu, Jun 5, 1997	5.66	5.66	5.66	5.66
1270	NYSE	VALE	Wed, Jun 4, 1997	5.69	5.69	5.63	5.63
1269	NYSE	VALE	Tue, Jun 3, 1997	5.75	5.75	5.71	5.75
1268	NYSE	VALE	Mon, Jun 2, 1997	5.77	5.78	5.75	5.77
1267	NYSE	VALE	Fri, May 30, 1997	5.79	5.81	5.79	5.81
1266	NYSE	VALE	Thu, May 29, 1997	5.90	5.92	5.88	5.88
1265	NYSE	VALE	Wed, May 28, 1997	5.86	5.94	5.86	5.92
1264	NYSE	VALE	Tue, May 27, 1997	5.92	5.92	5.86	5.86
1263	NYSE	VALE	Fri, May 23, 1997	5.94	5.94	5.90	5.92
1262	NYSE	VALE	Thu, May 22, 1997	5.92	5.94	5.92	5.94
1261	NYSE	VALE	Wed, May 21, 1997	5.84	5.85	5.84	5.84
1260	NYSE	VALE	Tue, May 20, 1997	5.79	5.85	5.77	5.77
1259	NYSE	VALE	Mon, May 19, 1997	5.80	5.81	5.80	5.80
1258	NYSE	VALE	Fri, May 16, 1997	5.78	5.78	5.70	5.70
1257	NYSE	VALE	Thu, May 15, 1997	5.63	5.69	5.63	5.68
1256	NYSE	VALE	Wed, May 14, 1997	5.58	5.63	5.58	5.61
1255	NYSE	VALE	Tue, May 13, 1997	5.58	5.60	5.58	5.60
1254	NYSE	VALE	Mon, May 12, 1997	5.52	5.58	5.52	5.58
1253	NYSE	VALE	Fri, May 9, 1997	5.50	5.54	5.47	5.54
1252	NYSE	VALE	Thu, May 8, 1997	5.44	5.46	5.43	5.46
1251	NYSE	VALE	Wed, May 7, 1997	5.50	5.50	5.43	5.43
1250	NYSE	VALE	Tue, May 6, 1997	5.46	5.48	5.46	5.48
1249	NYSE	VALE	Mon, May 5, 1997	5.48	5.48	5.43	5.43
1248	NYSE	VALE	Fri, May 2, 1997	5.36	5.48	5.36	5.48
1247	NYSE	VALE	Thu, May 1, 1997	5.42	5.44	5.33	5.39
1246	NYSE	VALE	Wed, Apr 30, 1997	5.33	5.38	5.33	5.38
1245	NYSE	VALE	Tue, Apr 29, 1997	5.40	5.43	5.39	5.43
1244	NYSE	VALE	Mon, Apr 28, 1997	5.35	5.35	5.35	5.35
1243	NYSE	VALE	Fri, Apr 25, 1997	5.38	5.38	5.33	5.33
1242	NYSE	VALE	Thu, Apr 24, 1997	5.30	5.36	5.30	5.36
1241	NYSE	VALE	Wed, Apr 23, 1997	5.33	5.34	5.29	5.34
1240	NYSE	VALE	Tue, Apr 22, 1997	5.29	5.34	5.29	5.34
1239	NYSE	VALE	Mon, Apr 21, 1997	5.26	5.29	5.26	5.29
1238	NYSE	VALE	Fri, Apr 18, 1997	5.23	5.26	5.23	5.23
1237	NYSE	VALE	Thu, Apr 17, 1997	5.21	5.21	5.20	5.21
1236	NYSE	VALE	Wed, Apr 16, 1997	5.24	5.24	5.19	5.22
1235	NYSE	VALE	Tue, Apr 15, 1997	5.22	5.25	5.22	5.24
1234	NYSE	VALE	Mon, Apr 14, 1997	5.17	5.22	5.15	5.17
1233	NYSE	VALE	Fri, Apr 11, 1997	5.19	5.19	5.15	5.17
1232	NYSE	VALE	Thu, Apr 10, 1997	5.19	5.23	5.19	5.23
1231	NYSE	VALE	Wed, Apr 9, 1997	5.19	5.22	5.19	5.21
1230	NYSE	VALE	Tue, Apr 8, 1997	5.21	5.22	5.19	5.19
1229	NYSE	VALE	Mon, Apr 7, 1997	5.31	5.31	5.23	5.23
1228	NYSE	VALE	Fri, Apr 4, 1997	5.31	5.36	5.30	5.30
1227	NYSE	VALE	Thu, Apr 3, 1997	5.26	5.29	5.23	5.29
1226	NYSE	VALE	Wed, Apr 2, 1997	5.31	5.33	5.25	5.26
1225	NYSE	VALE	Tue, Apr 1, 1997	5.25	5.33	5.25	5.32
1224	NYSE	VALE	Mon, Mar 31, 1997	5.25	5.29	5.22	5.22
1223	NYSE	VALE	Thu, Mar 27, 1997	5.29	5.30	5.25	5.25
1222	NYSE	VALE	Wed, Mar 26, 1997	5.27	5.29	5.27	5.29
1221	NYSE	VALE	Tue, Mar 25, 1997	5.17	5.18	5.15	5.16
1220	NYSE	VALE	Mon, Mar 24, 1997	5.14	5.14	5.10	5.13
1219	NYSE	VALE	Fri, Mar 21, 1997	5.10	5.15	5.10	5.14
1218	NYSE	VALE	Thu, Mar 20, 1997	5.19	5.19	5.09	5.10
1217	NYSE	VALE	Wed, Mar 19, 1997	5.23	5.26	5.21	5.24
1216	NYSE	VALE	Tue, Mar 18, 1997	5.33	5.38	5.33	5.36
1215	NYSE	VALE	Mon, Mar 17, 1997	5.35	5.35	5.30	5.35
1214	NYSE	VALE	Fri, Mar 14, 1997	5.33	5.40	5.33	5.40
1213	NYSE	VALE	Thu, Mar 13, 1997	5.27	5.27	5.25	5.27
1212	NYSE	VALE	Wed, Mar 12, 1997	5.29	5.29	5.25	5.26
1211	NYSE	VALE	Tue, Mar 11, 1997	5.28	5.35	5.28	5.35
1210	NYSE	VALE	Mon, Mar 10, 1997	5.19	5.21	5.19	5.21
1209	NYSE	VALE	Fri, Mar 7, 1997	5.20	5.23	5.17	5.17
1208	NYSE	VALE	Thu, Mar 6, 1997	5.18	5.20	5.18	5.20
1207	NYSE	VALE	Wed, Mar 5, 1997	5.17	5.19	5.15	5.18
1206	NYSE	VALE	Tue, Mar 4, 1997	5.16	5.16	5.15	5.16
1205	NYSE	VALE	Mon, Mar 3, 1997	5.13	5.15	5.13	5.15
1204	NYSE	VALE	Fri, Feb 28, 1997	5.14	5.14	5.11	5.14
1203	NYSE	VALE	Thu, Feb 27, 1997	5.20	5.21	5.20	5.20
1202	NYSE	VALE	Wed, Feb 26, 1997	5.21	5.21	5.19	5.21
1201	NYSE	VALE	Tue, Feb 25, 1997	5.24	5.24	5.22	5.23
1200	NYSE	VALE	Mon, Feb 24, 1997	5.13	5.23	5.13	5.21
1199	NYSE	VALE	Fri, Feb 21, 1997	5.10	5.15	5.09	5.13
1198	NYSE	VALE	Thu, Feb 20, 1997	5.01	5.08	5.01	5.06
1197	NYSE	VALE	Wed, Feb 19, 1997	4.99	5.00	4.96	5.00
1196	NYSE	VALE	Tue, Feb 18, 1997	5.00	5.00	4.95	4.97
1195	NYSE	VALE	Fri, Feb 14, 1997	4.99	4.99	4.96	4.99
1194	NYSE	VALE	Thu, Feb 13, 1997	5.02	5.02	5.01	5.02
1193	NYSE	VALE	Wed, Feb 12, 1997	5.00	5.04	4.99	5.03
1192	NYSE	VALE	Tue, Feb 11, 1997	5.04	5.08	5.04	5.08
1191	NYSE	VALE	Mon, Feb 10, 1997	5.07	5.07	5.04	5.04
1190	NYSE	VALE	Fri, Feb 7, 1997	5.04	5.15	5.04	5.13
1189	NYSE	VALE	Thu, Feb 6, 1997	4.99	5.00	4.96	5.00
1188	NYSE	VALE	Wed, Feb 5, 1997	4.95	4.96	4.88	4.90
1187	NYSE	VALE	Tue, Feb 4, 1997	4.90	4.91	4.90	4.91
1186	NYSE	VALE	Mon, Feb 3, 1997	4.96	4.96	4.92	4.94
1185	NYSE	VALE	Fri, Jan 31, 1997	4.96	4.98	4.96	4.98
1184	NYSE	VALE	Thu, Jan 30, 1997	5.03	5.03	5.02	5.03
1183	NYSE	VALE	Wed, Jan 29, 1997	5.13	5.13	5.09	5.09
1182	NYSE	VALE	Tue, Jan 28, 1997	5.09	5.19	5.09	5.19
1181	NYSE	VALE	Mon, Jan 27, 1997	5.11	5.14	5.11	5.14
1180	NYSE	VALE	Fri, Jan 24, 1997	5.10	5.14	5.09	5.14
1179	NYSE	VALE	Thu, Jan 23, 1997	5.13	5.15	5.11	5.14
1178	NYSE	VALE	Wed, Jan 22, 1997	5.13	5.16	5.09	5.09
1177	NYSE	VALE	Tue, Jan 21, 1997	5.14	5.16	5.14	5.15
1176	NYSE	VALE	Mon, Jan 20, 1997	5.14	5.14	5.14	5.14
1175	NYSE	VALE	Fri, Jan 17, 1997	5.17	5.19	5.15	5.15
1174	NYSE	VALE	Thu, Jan 16, 1997	5.17	5.17	5.11	5.17
1173	NYSE	VALE	Wed, Jan 15, 1997	5.20	5.25	5.19	5.21
1172	NYSE	VALE	Tue, Jan 14, 1997	5.19	5.22	5.19	5.21
1171	NYSE	VALE	Mon, Jan 13, 1997	5.19	5.19	5.15	5.17
1170	NYSE	VALE	Fri, Jan 10, 1997	5.17	5.19	5.13	5.19
1169	NYSE	VALE	Thu, Jan 9, 1997	5.32	5.39	5.32	5.38
1168	NYSE	VALE	Wed, Jan 8, 1997	5.32	5.33	5.32	5.33
1167	NYSE	VALE	Tue, Jan 7, 1997	5.30	5.32	5.28	5.28
1166	NYSE	VALE	Mon, Jan 6, 1997	5.29	5.35	5.29	5.33
1165	NYSE	VALE	Fri, Jan 3, 1997	5.31	5.31	5.29	5.29
1164	NYSE	VALE	Thu, Jan 2, 1997	5.36	5.36	5.28	5.29
1163	NYSE	VALE	Tue, Dec 31, 1996	5.33	5.33	5.33	5.33
1162	NYSE	VALE	Mon, Dec 30, 1996	5.36	5.36	5.35	5.35
1161	NYSE	VALE	Fri, Dec 27, 1996	5.35	5.35	5.35	5.35
1160	NYSE	VALE	Thu, Dec 26, 1996	5.36	5.40	5.35	5.40
1159	NYSE	VALE	Tue, Dec 24, 1996	5.33	5.33	5.33	5.33
1158	NYSE	VALE	Mon, Dec 23, 1996	5.33	5.33	5.29	5.29
1157	NYSE	VALE	Fri, Dec 20, 1996	5.28	5.31	5.28	5.31
1156	NYSE	VALE	Thu, Dec 19, 1996	5.25	5.28	5.25	5.28
1155	NYSE	VALE	Wed, Dec 18, 1996	5.25	5.25	5.25	5.25
1154	NYSE	VALE	Tue, Dec 17, 1996	5.25	5.26	5.23	5.23
1153	NYSE	VALE	Mon, Dec 16, 1996	5.27	5.35	5.27	5.32
1152	NYSE	VALE	Fri, Dec 13, 1996	5.27	5.27	5.21	5.23
1151	NYSE	VALE	Thu, Dec 12, 1996	5.33	5.33	5.32	5.33
1150	NYSE	VALE	Wed, Dec 11, 1996	5.33	5.36	5.31	5.36
1149	NYSE	VALE	Tue, Dec 10, 1996	5.38	5.43	5.38	5.39
1148	NYSE	VALE	Mon, Dec 9, 1996	5.34	5.41	5.34	5.41
1147	NYSE	VALE	Fri, Dec 6, 1996	5.34	5.35	5.34	5.35
1146	NYSE	VALE	Thu, Dec 5, 1996	5.39	5.39	5.33	5.35
1145	NYSE	VALE	Wed, Dec 4, 1996	5.42	5.42	5.41	5.41
1144	NYSE	VALE	Tue, Dec 3, 1996	5.54	5.54	5.48	5.49
1143	NYSE	VALE	Mon, Dec 2, 1996	5.64	5.64	5.61	5.61
1142	NYSE	VALE	Fri, Nov 29, 1996	5.60	5.64	5.60	5.64
1141	NYSE	VALE	Wed, Nov 27, 1996	5.42	5.48	5.42	5.48
1140	NYSE	VALE	Tue, Nov 26, 1996	5.50	5.50	5.42	5.42
1139	NYSE	VALE	Mon, Nov 25, 1996	5.58	5.58	5.48	5.50
1138	NYSE	VALE	Fri, Nov 22, 1996	5.52	5.58	5.52	5.56
1137	NYSE	VALE	Thu, Nov 21, 1996	5.42	5.44	5.42	5.44
1136	NYSE	VALE	Wed, Nov 20, 1996	5.31	5.38	5.31	5.33
1135	NYSE	VALE	Tue, Nov 19, 1996	5.25	5.29	5.25	5.29
1134	NYSE	VALE	Mon, Nov 18, 1996	5.21	5.22	5.18	5.18
1133	NYSE	VALE	Fri, Nov 15, 1996	5.19	5.21	5.17	5.19
1132	NYSE	VALE	Thu, Nov 14, 1996	5.14	5.14	5.07	5.07
1131	NYSE	VALE	Wed, Nov 13, 1996	5.09	5.14	5.09	5.14
1130	NYSE	VALE	Tue, Nov 12, 1996	5.08	5.11	5.04	5.11
1129	NYSE	VALE	Mon, Nov 11, 1996	5.17	5.17	5.09	5.09
1128	NYSE	VALE	Fri, Nov 8, 1996	5.14	5.15	5.10	5.15
1127	NYSE	VALE	Thu, Nov 7, 1996	5.16	5.16	5.11	5.11
1126	NYSE	VALE	Wed, Nov 6, 1996	5.23	5.24	5.20	5.20
1125	NYSE	VALE	Tue, Nov 5, 1996	5.33	5.33	5.27	5.27
1124	NYSE	VALE	Mon, Nov 4, 1996	5.34	5.35	5.31	5.31
1123	NYSE	VALE	Fri, Nov 1, 1996	5.39	5.39	5.34	5.38
1122	NYSE	VALE	Thu, Oct 31, 1996	5.33	5.40	5.33	5.40
1121	NYSE	VALE	Wed, Oct 30, 1996	5.33	5.33	5.30	5.33
1120	NYSE	VALE	Tue, Oct 29, 1996	5.30	5.30	5.26	5.27
1119	NYSE	VALE	Mon, Oct 28, 1996	5.29	5.33	5.25	5.31
1118	NYSE	VALE	Fri, Oct 25, 1996	5.21	5.21	5.21	5.21
1117	NYSE	VALE	Thu, Oct 24, 1996	5.24	5.24	5.21	5.24
1116	NYSE	VALE	Wed, Oct 23, 1996	5.21	5.24	5.21	5.23
1115	NYSE	VALE	Tue, Oct 22, 1996	5.27	5.29	5.23	5.23
1114	NYSE	VALE	Mon, Oct 21, 1996	5.28	5.30	5.25	5.29
1113	NYSE	VALE	Fri, Oct 18, 1996	5.24	5.30	5.24	5.27
1112	NYSE	VALE	Thu, Oct 17, 1996	5.24	5.25	5.24	5.24
1111	NYSE	VALE	Wed, Oct 16, 1996	5.29	5.30	5.28	5.28
1110	NYSE	VALE	Tue, Oct 15, 1996	5.25	5.30	5.25	5.28
1109	NYSE	VALE	Mon, Oct 14, 1996	5.23	5.23	5.21	5.22
1108	NYSE	VALE	Fri, Oct 11, 1996	5.15	5.17	5.15	5.15
1107	NYSE	VALE	Thu, Oct 10, 1996	5.10	5.10	5.06	5.06
1106	NYSE	VALE	Wed, Oct 9, 1996	5.15	5.15	5.08	5.10
1105	NYSE	VALE	Tue, Oct 8, 1996	5.17	5.18	5.17	5.17
1104	NYSE	VALE	Mon, Oct 7, 1996	5.16	5.18	5.15	5.18
1103	NYSE	VALE	Fri, Oct 4, 1996	5.17	5.19	5.17	5.18
1102	NYSE	VALE	Thu, Oct 3, 1996	5.22	5.22	5.13	5.13
1101	NYSE	VALE	Wed, Oct 2, 1996	5.19	5.22	5.19	5.22
1100	NYSE	VALE	Tue, Oct 1, 1996	5.18	5.18	5.15	5.15
1099	NYSE	VALE	Mon, Sep 30, 1996	5.16	5.17	5.15	5.17
1098	NYSE	VALE	Fri, Sep 27, 1996	5.15	5.16	5.14	5.16
1097	NYSE	VALE	Thu, Sep 26, 1996	5.09	5.09	5.05	5.05
1096	NYSE	VALE	Wed, Sep 25, 1996	5.03	5.14	5.03	5.09
1095	NYSE	VALE	Tue, Sep 24, 1996	4.98	4.99	4.97	4.98
1094	NYSE	VALE	Mon, Sep 23, 1996	4.96	4.98	4.96	4.98
1093	NYSE	VALE	Fri, Sep 20, 1996	4.97	4.98	4.97	4.98
1092	NYSE	VALE	Thu, Sep 19, 1996	4.95	4.97	4.95	4.95
1091	NYSE	VALE	Wed, Sep 18, 1996	4.99	4.99	4.96	4.97
1090	NYSE	VALE	Tue, Sep 17, 1996	5.03	5.03	5.00	5.02
1089	NYSE	VALE	Mon, Sep 16, 1996	5.02	5.04	5.02	5.02
1088	NYSE	VALE	Fri, Sep 13, 1996	5.04	5.04	5.00	5.02
1087	NYSE	VALE	Thu, Sep 12, 1996	5.04	5.05	5.01	5.04
1086	NYSE	VALE	Wed, Sep 11, 1996	4.94	4.94	4.90	4.92
1085	NYSE	VALE	Tue, Sep 10, 1996	5.05	5.05	5.04	5.04
1084	NYSE	VALE	Mon, Sep 9, 1996	5.04	5.06	5.03	5.06
1083	NYSE	VALE	Fri, Sep 6, 1996	5.08	5.09	5.06	5.08
1082	NYSE	VALE	Thu, Sep 5, 1996	5.20	5.20	5.15	5.15
1081	NYSE	VALE	Wed, Sep 4, 1996	5.13	5.20	5.13	5.20
1080	NYSE	VALE	Tue, Sep 3, 1996	5.06	5.09	5.06	5.08
1079	NYSE	VALE	Fri, Aug 30, 1996	5.06	5.08	5.05	5.06
1078	NYSE	VALE	Thu, Aug 29, 1996	5.07	5.08	5.05	5.08
1077	NYSE	VALE	Wed, Aug 28, 1996	5.15	5.15	5.15	5.15
1076	NYSE	VALE	Tue, Aug 27, 1996	5.19	5.20	5.17	5.18
1075	NYSE	VALE	Mon, Aug 26, 1996	5.18	5.21	5.18	5.21
1074	NYSE	VALE	Fri, Aug 23, 1996	5.17	5.20	5.17	5.19
1073	NYSE	VALE	Thu, Aug 22, 1996	5.07	5.09	5.07	5.09
1072	NYSE	VALE	Wed, Aug 21, 1996	5.06	5.06	5.02	5.02
1071	NYSE	VALE	Tue, Aug 20, 1996	5.13	5.13	5.11	5.13
1070	NYSE	VALE	Mon, Aug 19, 1996	5.08	5.09	5.07	5.08
1069	NYSE	VALE	Fri, Aug 16, 1996	5.03	5.06	5.03	5.06
1068	NYSE	VALE	Thu, Aug 15, 1996	5.02	5.04	5.02	5.04
1067	NYSE	VALE	Wed, Aug 14, 1996	5.00	5.04	4.99	5.04
1066	NYSE	VALE	Tue, Aug 13, 1996	4.89	4.92	4.89	4.91
1065	NYSE	VALE	Mon, Aug 12, 1996	4.84	4.89	4.84	4.89
1064	NYSE	VALE	Fri, Aug 9, 1996	4.81	4.85	4.81	4.84
1063	NYSE	VALE	Thu, Aug 8, 1996	4.86	4.86	4.84	4.84
1062	NYSE	VALE	Wed, Aug 7, 1996	4.85	4.85	4.83	4.83
1061	NYSE	VALE	Tue, Aug 6, 1996	4.86	4.86	4.86	4.86
1060	NYSE	VALE	Mon, Aug 5, 1996	4.89	4.90	4.89	4.90
1059	NYSE	VALE	Fri, Aug 2, 1996	4.92	4.92	4.88	4.91
1058	NYSE	VALE	Thu, Aug 1, 1996	4.92	4.96	4.92	4.96
1057	NYSE	VALE	Wed, Jul 31, 1996	4.85	4.93	4.85	4.93
1056	NYSE	VALE	Tue, Jul 30, 1996	4.81	4.82	4.81	4.82
1055	NYSE	VALE	Mon, Jul 29, 1996	4.79	4.81	4.79	4.81
1054	NYSE	VALE	Fri, Jul 26, 1996	4.80	4.81	4.77	4.79
1053	NYSE	VALE	Thu, Jul 25, 1996	4.71	4.78	4.71	4.76
1052	NYSE	VALE	Wed, Jul 24, 1996	4.66	4.70	4.66	4.70
1051	NYSE	VALE	Tue, Jul 23, 1996	4.67	4.70	4.67	4.68
1050	NYSE	VALE	Mon, Jul 22, 1996	4.67	4.67	4.66	4.66
1049	NYSE	VALE	Fri, Jul 19, 1996	4.73	4.73	4.67	4.68
1048	NYSE	VALE	Thu, Jul 18, 1996	4.73	4.73	4.69	4.70
1047	NYSE	VALE	Wed, Jul 17, 1996	4.75	4.75	4.69	4.72
1046	NYSE	VALE	Tue, Jul 16, 1996	4.69	4.72	4.67	4.71
1045	NYSE	VALE	Mon, Jul 15, 1996	4.75	4.75	4.69	4.71
1044	NYSE	VALE	Fri, Jul 12, 1996	4.85	4.85	4.80	4.81
1043	NYSE	VALE	Thu, Jul 11, 1996	4.98	4.98	4.91	4.92
1042	NYSE	VALE	Wed, Jul 10, 1996	5.02	5.02	5.02	5.02
1041	NYSE	VALE	Tue, Jul 9, 1996	4.95	5.04	4.95	5.04
1040	NYSE	VALE	Mon, Jul 8, 1996	5.00	5.00	4.95	4.95
1039	NYSE	VALE	Fri, Jul 5, 1996	5.00	5.00	4.99	5.00
1038	NYSE	VALE	Wed, Jul 3, 1996	5.09	5.11	5.07	5.11
1037	NYSE	VALE	Tue, Jul 2, 1996	5.05	5.08	5.05	5.08
1036	NYSE	VALE	Mon, Jul 1, 1996	5.05	5.05	5.03	5.05
1035	NYSE	VALE	Fri, Jun 28, 1996	4.98	5.02	4.98	5.02
1034	NYSE	VALE	Thu, Jun 27, 1996	5.00	5.00	4.98	4.99
1033	NYSE	VALE	Wed, Jun 26, 1996	4.99	5.01	4.99	5.00
1032	NYSE	VALE	Tue, Jun 25, 1996	5.04	5.06	5.02	5.02
1031	NYSE	VALE	Mon, Jun 24, 1996	5.06	5.06	5.06	5.06
1030	NYSE	VALE	Fri, Jun 21, 1996	5.13	5.15	5.08	5.08
1029	NYSE	VALE	Thu, Jun 20, 1996	5.16	5.17	5.15	5.15
1028	NYSE	VALE	Wed, Jun 19, 1996	5.15	5.18	5.15	5.16
1027	NYSE	VALE	Tue, Jun 18, 1996	5.10	5.16	5.10	5.16
1026	NYSE	VALE	Mon, Jun 17, 1996	5.10	5.10	5.10	5.10
1025	NYSE	VALE	Fri, Jun 14, 1996	5.07	5.07	5.06	5.07
1024	NYSE	VALE	Thu, Jun 13, 1996	5.08	5.08	5.06	5.08
1023	NYSE	VALE	Wed, Jun 12, 1996	5.10	5.10	5.09	5.10
1022	NYSE	VALE	Tue, Jun 11, 1996	5.08	5.11	5.08	5.08
1021	NYSE	VALE	Mon, Jun 10, 1996	5.09	5.10	5.08	5.08
1020	NYSE	VALE	Fri, Jun 7, 1996	5.06	5.09	5.06	5.09
1019	NYSE	VALE	Thu, Jun 6, 1996	5.10	5.10	5.06	5.06
1018	NYSE	VALE	Wed, Jun 5, 1996	5.20	5.21	5.19	5.20
1017	NYSE	VALE	Tue, Jun 4, 1996	5.25	5.25	5.23	5.24
1016	NYSE	VALE	Mon, Jun 3, 1996	5.27	5.27	5.24	5.24
1015	NYSE	VALE	Fri, May 31, 1996	5.25	5.27	5.25	5.27
1014	NYSE	VALE	Thu, May 30, 1996	5.23	5.29	5.23	5.27
1013	NYSE	VALE	Wed, May 29, 1996	5.24	5.26	5.22	5.23
1012	NYSE	VALE	Tue, May 28, 1996	5.24	5.24	5.21	5.22
1011	NYSE	VALE	Fri, May 24, 1996	5.14	5.17	5.14	5.17
1010	NYSE	VALE	Thu, May 23, 1996	5.09	5.10	5.07	5.08
1009	NYSE	VALE	Wed, May 22, 1996	5.15	5.15	5.10	5.11
1008	NYSE	VALE	Tue, May 21, 1996	5.23	5.23	5.14	5.16
1007	NYSE	VALE	Mon, May 20, 1996	5.29	5.29	5.23	5.23
1006	NYSE	VALE	Fri, May 17, 1996	5.31	5.33	5.30	5.32
1005	NYSE	VALE	Thu, May 16, 1996	5.31	5.33	5.30	5.32
1004	NYSE	VALE	Wed, May 15, 1996	5.31	5.33	5.31	5.31
1003	NYSE	VALE	Tue, May 14, 1996	5.31	5.32	5.30	5.31
1002	NYSE	VALE	Mon, May 13, 1996	5.32	5.32	5.30	5.31
1001	NYSE	VALE	Fri, May 10, 1996	5.42	5.42	5.38	5.38
1000	NYSE	VALE	Thu, May 9, 1996	5.48	5.48	5.46	5.46
999	NYSE	VALE	Wed, May 8, 1996	5.50	5.51	5.49	5.51
998	NYSE	VALE	Tue, May 7, 1996	5.44	5.51	5.44	5.51
997	NYSE	VALE	Mon, May 6, 1996	5.40	5.42	5.40	5.41
996	NYSE	VALE	Fri, May 3, 1996	5.40	5.41	5.39	5.40
995	NYSE	VALE	Thu, May 2, 1996	5.35	5.39	5.35	5.36
994	NYSE	VALE	Wed, May 1, 1996	5.31	5.33	5.29	5.33
993	NYSE	VALE	Tue, Apr 30, 1996	5.35	5.35	5.31	5.34
992	NYSE	VALE	Mon, Apr 29, 1996	5.35	5.35	5.33	5.34
991	NYSE	VALE	Fri, Apr 26, 1996	5.32	5.35	5.30	5.33
990	NYSE	VALE	Thu, Apr 25, 1996	5.30	5.33	5.29	5.30
989	NYSE	VALE	Wed, Apr 24, 1996	5.31	5.35	5.31	5.32
988	NYSE	VALE	Tue, Apr 23, 1996	5.32	5.38	5.32	5.35
987	NYSE	VALE	Mon, Apr 22, 1996	5.33	5.38	5.30	5.32
986	NYSE	VALE	Fri, Apr 19, 1996	5.33	5.33	5.33	5.33
985	NYSE	VALE	Thu, Apr 18, 1996	5.20	5.25	5.20	5.25
984	NYSE	VALE	Wed, Apr 17, 1996	5.20	5.20	5.20	5.20
983	NYSE	VALE	Tue, Apr 16, 1996	5.17	5.20	5.14	5.19
982	NYSE	VALE	Mon, Apr 15, 1996	5.11	5.15	5.11	5.13
981	NYSE	VALE	Fri, Apr 12, 1996	5.02	5.13	5.02	5.08
980	NYSE	VALE	Thu, Apr 11, 1996	5.02	5.04	5.00	5.01
979	NYSE	VALE	Wed, Apr 10, 1996	618.49	622.40	615.89	618.49
978	NYSE	VALE	Tue, Apr 9, 1996	609.38	614.58	609.38	614.58
977	NYSE	VALE	Mon, Apr 8, 1996	606.77	614.58	606.77	608.07
976	NYSE	VALE	Thu, Apr 4, 1996	610.68	614.58	610.68	610.68
975	NYSE	VALE	Wed, Apr 3, 1996	609.38	611.98	609.38	611.98
974	NYSE	VALE	Tue, Apr 2, 1996	609.38	609.38	608.07	609.38
973	NYSE	VALE	Mon, Apr 1, 1996	611.98	617.19	611.98	614.58
972	NYSE	VALE	Fri, Mar 29, 1996	606.77	614.58	606.77	614.58
971	NYSE	VALE	Thu, Mar 28, 1996	604.17	609.38	604.17	604.17
970	NYSE	VALE	Wed, Mar 27, 1996	596.35	604.17	596.35	604.17
969	NYSE	VALE	Tue, Mar 26, 1996	601.56	601.56	596.35	596.35
968	NYSE	VALE	Mon, Mar 25, 1996	606.77	606.77	600.26	600.26
967	NYSE	VALE	Fri, Mar 22, 1996	609.38	610.68	605.47	610.68
966	NYSE	VALE	Thu, Mar 21, 1996	606.77	608.07	605.47	606.77
965	NYSE	VALE	Wed, Mar 20, 1996	608.07	611.98	608.07	609.38
964	NYSE	VALE	Tue, Mar 19, 1996	602.86	609.38	601.56	609.38
963	NYSE	VALE	Mon, Mar 18, 1996	597.66	604.17	597.66	600.26
962	NYSE	VALE	Fri, Mar 15, 1996	597.66	597.66	595.05	595.05
961	NYSE	VALE	Thu, Mar 14, 1996	591.15	593.75	591.15	593.75
960	NYSE	VALE	Wed, Mar 13, 1996	591.15	593.75	589.84	592.45
959	NYSE	VALE	Tue, Mar 12, 1996	591.15	595.05	591.15	591.15
958	NYSE	VALE	Mon, Mar 11, 1996	583.33	592.45	583.33	592.45
957	NYSE	VALE	Fri, Mar 8, 1996	596.35	598.96	592.45	592.45
956	NYSE	VALE	Thu, Mar 7, 1996	596.35	596.35	587.24	593.75
955	NYSE	VALE	Wed, Mar 6, 1996	601.56	604.17	601.56	604.17
954	NYSE	VALE	Tue, Mar 5, 1996	595.05	597.66	591.15	593.75
953	NYSE	VALE	Mon, Mar 4, 1996	587.24	596.35	587.24	596.35
952	NYSE	VALE	Fri, Mar 1, 1996	593.75	595.05	585.94	585.94
951	NYSE	VALE	Thu, Feb 29, 1996	591.15	593.75	589.84	593.75
950	NYSE	VALE	Wed, Feb 28, 1996	595.05	596.35	593.75	593.75
949	NYSE	VALE	Tue, Feb 27, 1996	588.54	596.35	584.64	596.35
948	NYSE	VALE	Mon, Feb 26, 1996	591.15	591.15	583.33	588.54
947	NYSE	VALE	Fri, Feb 23, 1996	598.96	600.26	595.05	598.96
946	NYSE	VALE	Thu, Feb 22, 1996	611.98	614.58	609.38	614.58
945	NYSE	VALE	Wed, Feb 21, 1996	598.96	614.58	598.96	614.58
944	NYSE	VALE	Tue, Feb 20, 1996	608.07	609.38	604.17	609.38
943	NYSE	VALE	Fri, Feb 16, 1996	606.77	614.58	606.77	614.58
942	NYSE	VALE	Thu, Feb 15, 1996	611.98	613.28	610.68	610.68
941	NYSE	VALE	Wed, Feb 14, 1996	611.98	614.58	606.77	614.58
940	NYSE	VALE	Tue, Feb 13, 1996	602.86	614.58	601.56	614.58
939	NYSE	VALE	Mon, Feb 12, 1996	601.56	604.17	591.15	604.17
938	NYSE	VALE	Fri, Feb 9, 1996	596.35	601.56	596.35	598.96
937	NYSE	VALE	Thu, Feb 8, 1996	600.26	601.56	598.96	598.96
936	NYSE	VALE	Wed, Feb 7, 1996	614.58	614.58	604.17	604.17
935	NYSE	VALE	Tue, Feb 6, 1996	615.89	615.89	611.98	614.58
934	NYSE	VALE	Mon, Feb 5, 1996	613.28	617.19	613.28	617.19
933	NYSE	VALE	Fri, Feb 2, 1996	608.07	610.68	605.47	609.38
932	NYSE	VALE	Thu, Feb 1, 1996	589.84	589.84	587.24	587.24
931	NYSE	VALE	Wed, Jan 31, 1996	583.33	589.84	580.73	589.84
930	NYSE	VALE	Tue, Jan 30, 1996	578.13	583.33	578.13	583.33
929	NYSE	VALE	Mon, Jan 29, 1996	572.92	578.13	572.92	578.13
928	NYSE	VALE	Fri, Jan 26, 1996	572.92	575.52	572.92	574.22
927	NYSE	VALE	Thu, Jan 25, 1996	575.52	580.73	575.52	578.13
926	NYSE	VALE	Wed, Jan 24, 1996	567.71	572.92	567.71	571.61
925	NYSE	VALE	Tue, Jan 23, 1996	570.31	572.92	567.71	570.31
924	NYSE	VALE	Mon, Jan 22, 1996	572.92	572.92	565.10	570.31
923	NYSE	VALE	Fri, Jan 19, 1996	574.22	574.22	570.31	574.22
922	NYSE	VALE	Thu, Jan 18, 1996	575.52	579.43	575.52	579.43
921	NYSE	VALE	Wed, Jan 17, 1996	572.92	572.92	571.61	571.61
920	NYSE	VALE	Tue, Jan 16, 1996	585.94	593.75	585.94	585.94
919	NYSE	VALE	Mon, Jan 15, 1996	583.33	584.64	582.03	583.33
918	NYSE	VALE	Fri, Jan 12, 1996	576.82	583.33	576.82	583.33
917	NYSE	VALE	Thu, Jan 11, 1996	567.71	575.52	567.71	575.52
916	NYSE	VALE	Wed, Jan 10, 1996	575.52	578.13	575.52	578.13
915	NYSE	VALE	Tue, Jan 9, 1996	591.15	591.15	588.54	588.54
914	NYSE	VALE	Mon, Jan 8, 1996	604.17	604.17	596.35	596.35
913	NYSE	VALE	Fri, Jan 5, 1996	600.26	602.86	596.35	601.56
912	NYSE	VALE	Thu, Jan 4, 1996	606.77	606.77	598.96	600.26
911	NYSE	VALE	Wed, Jan 3, 1996	609.38	609.38	606.77	606.77
910	NYSE	VALE	Tue, Jan 2, 1996	601.56	606.77	601.56	606.77
909	NYSE	VALE	Fri, Dec 29, 1995	602.86	604.17	593.75	598.96
908	NYSE	VALE	Thu, Dec 28, 1995	611.98	611.98	604.17	604.17
907	NYSE	VALE	Wed, Dec 27, 1995	604.17	614.58	604.17	614.58
906	NYSE	VALE	Fri, Dec 22, 1995	600.26	600.26	593.75	600.26
905	NYSE	VALE	Thu, Dec 21, 1995	598.96	600.26	598.96	600.26
904	NYSE	VALE	Wed, Dec 20, 1995	604.17	605.47	601.56	601.56
903	NYSE	VALE	Tue, Dec 19, 1995	604.17	604.17	600.26	601.56
902	NYSE	VALE	Mon, Dec 18, 1995	615.89	615.89	610.68	610.68
901	NYSE	VALE	Fri, Dec 15, 1995	613.28	617.19	613.28	615.89
900	NYSE	VALE	Thu, Dec 14, 1995	611.98	614.58	611.98	614.58
899	NYSE	VALE	Wed, Dec 13, 1995	609.38	614.58	609.38	613.28
898	NYSE	VALE	Tue, Dec 12, 1995	609.38	611.98	608.07	611.98
897	NYSE	VALE	Mon, Dec 11, 1995	609.38	609.38	605.47	606.77
896	NYSE	VALE	Fri, Dec 8, 1995	605.47	608.07	601.56	606.77
895	NYSE	VALE	Thu, Dec 7, 1995	619.79	619.79	617.19	618.49
894	NYSE	VALE	Wed, Dec 6, 1995	618.49	625.00	614.58	617.19
893	NYSE	VALE	Tue, Dec 5, 1995	609.38	619.79	608.07	619.79
892	NYSE	VALE	Mon, Dec 4, 1995	605.47	613.28	605.47	609.38
891	NYSE	VALE	Fri, Dec 1, 1995	609.38	609.38	605.47	605.47
890	NYSE	VALE	Thu, Nov 30, 1995	609.38	613.28	609.38	609.38
889	NYSE	VALE	Wed, Nov 29, 1995	615.89	615.89	614.58	614.58
888	NYSE	VALE	Tue, Nov 28, 1995	619.79	619.79	617.19	617.19
887	NYSE	VALE	Mon, Nov 27, 1995	619.79	619.79	614.58	615.89
886	NYSE	VALE	Fri, Nov 24, 1995	610.68	610.68	610.68	610.68
885	NYSE	VALE	Wed, Nov 22, 1995	601.56	601.56	601.56	601.56
884	NYSE	VALE	Tue, Nov 21, 1995	606.77	609.38	604.17	606.77
883	NYSE	VALE	Mon, Nov 20, 1995	598.96	601.56	598.96	601.56
882	NYSE	VALE	Fri, Nov 17, 1995	600.26	600.26	596.35	598.96
881	NYSE	VALE	Thu, Nov 16, 1995	597.66	600.26	597.66	597.66
880	NYSE	VALE	Wed, Nov 15, 1995	598.96	598.96	596.35	598.96
879	NYSE	VALE	Tue, Nov 14, 1995	595.05	598.96	595.05	596.35
878	NYSE	VALE	Mon, Nov 13, 1995	605.47	605.47	600.26	601.56
877	NYSE	VALE	Fri, Nov 10, 1995	604.17	604.17	601.56	601.56
876	NYSE	VALE	Thu, Nov 9, 1995	600.26	604.17	600.26	604.17
875	NYSE	VALE	Wed, Nov 8, 1995	600.26	600.26	597.66	597.66
874	NYSE	VALE	Tue, Nov 7, 1995	600.26	605.47	598.96	602.86
873	NYSE	VALE	Mon, Nov 6, 1995	601.56	606.77	595.05	604.17
872	NYSE	VALE	Fri, Nov 3, 1995	589.84	596.35	589.84	596.35
871	NYSE	VALE	Thu, Nov 2, 1995	584.64	593.75	584.64	593.75
870	NYSE	VALE	Wed, Nov 1, 1995	583.33	585.94	583.33	585.94
869	NYSE	VALE	Tue, Oct 31, 1995	583.33	585.94	583.33	585.94
868	NYSE	VALE	Mon, Oct 30, 1995	578.13	584.64	578.13	582.03
867	NYSE	VALE	Fri, Oct 27, 1995	585.94	585.94	578.13	580.73
866	NYSE	VALE	Thu, Oct 26, 1995	588.54	589.84	588.54	589.84
865	NYSE	VALE	Wed, Oct 25, 1995	596.35	598.96	591.15	591.15
864	NYSE	VALE	Tue, Oct 24, 1995	601.56	601.56	591.15	593.75
863	NYSE	VALE	Mon, Oct 23, 1995	604.17	604.17	598.96	601.56
862	NYSE	VALE	Fri, Oct 20, 1995	604.17	604.17	600.26	604.17
861	NYSE	VALE	Thu, Oct 19, 1995	614.58	614.58	614.58	614.58
860	NYSE	VALE	Wed, Oct 18, 1995	610.68	614.58	609.38	614.58
859	NYSE	VALE	Tue, Oct 17, 1995	609.38	609.38	604.17	606.77
858	NYSE	VALE	Mon, Oct 16, 1995	604.17	611.98	604.17	611.98
857	NYSE	VALE	Fri, Oct 13, 1995	604.17	606.77	604.17	604.17
856	NYSE	VALE	Thu, Oct 12, 1995	601.56	601.56	598.96	600.26
855	NYSE	VALE	Wed, Oct 11, 1995	591.15	600.26	591.15	600.26
854	NYSE	VALE	Tue, Oct 10, 1995	593.75	596.35	591.15	596.35
853	NYSE	VALE	Mon, Oct 9, 1995	606.77	606.77	602.86	602.86
852	NYSE	VALE	Fri, Oct 6, 1995	613.28	613.28	610.68	610.68
851	NYSE	VALE	Thu, Oct 5, 1995	614.58	615.89	613.28	613.28
850	NYSE	VALE	Wed, Oct 4, 1995	618.49	621.09	615.89	615.89
849	NYSE	VALE	Tue, Oct 3, 1995	619.79	619.79	613.28	614.58
848	NYSE	VALE	Mon, Oct 2, 1995	619.79	622.40	619.79	622.40
847	NYSE	VALE	Fri, Sep 29, 1995	608.07	609.38	604.17	606.77
846	NYSE	VALE	Thu, Sep 28, 1995	604.17	605.47	600.26	605.47
845	NYSE	VALE	Wed, Sep 27, 1995	600.26	606.77	600.26	606.77
844	NYSE	VALE	Tue, Sep 26, 1995	601.56	605.47	601.56	604.17
843	NYSE	VALE	Mon, Sep 25, 1995	595.05	597.66	595.05	597.66
842	NYSE	VALE	Fri, Sep 22, 1995	598.96	600.26	595.05	595.05
841	NYSE	VALE	Thu, Sep 21, 1995	596.35	604.17	596.35	604.17
840	NYSE	VALE	Wed, Sep 20, 1995	587.24	595.05	587.24	595.05
839	NYSE	VALE	Tue, Sep 19, 1995	589.84	589.84	584.64	585.94
838	NYSE	VALE	Mon, Sep 18, 1995	589.84	589.84	589.84	589.84
837	NYSE	VALE	Fri, Sep 15, 1995	591.15	595.05	588.54	588.54
836	NYSE	VALE	Thu, Sep 14, 1995	592.45	593.75	592.45	593.75
835	NYSE	VALE	Wed, Sep 13, 1995	595.05	595.05	593.75	593.75
834	NYSE	VALE	Tue, Sep 12, 1995	597.66	597.66	591.15	597.66
833	NYSE	VALE	Mon, Sep 11, 1995	597.66	600.26	595.05	595.05
832	NYSE	VALE	Fri, Sep 8, 1995	597.66	600.26	597.66	597.66
831	NYSE	VALE	Thu, Sep 7, 1995	589.84	595.05	589.84	593.75
830	NYSE	VALE	Wed, Sep 6, 1995	580.73	585.94	580.73	580.73
829	NYSE	VALE	Tue, Sep 5, 1995	576.82	576.82	576.82	576.82
828	NYSE	VALE	Fri, Sep 1, 1995	572.92	575.52	572.92	575.52
827	NYSE	VALE	Thu, Aug 31, 1995	578.13	578.13	570.31	575.52
826	NYSE	VALE	Wed, Aug 30, 1995	576.82	578.13	576.82	578.13
825	NYSE	VALE	Tue, Aug 29, 1995	583.33	583.33	578.13	578.13
824	NYSE	VALE	Mon, Aug 28, 1995	583.33	587.24	583.33	587.24
823	NYSE	VALE	Fri, Aug 25, 1995	585.94	585.94	580.73	580.73
822	NYSE	VALE	Thu, Aug 24, 1995	583.33	584.64	582.03	582.03
821	NYSE	VALE	Wed, Aug 23, 1995	582.03	582.03	579.43	579.43
820	NYSE	VALE	Tue, Aug 22, 1995	580.73	580.73	578.13	579.43
819	NYSE	VALE	Mon, Aug 21, 1995	580.73	582.03	579.43	582.03
818	NYSE	VALE	Fri, Aug 18, 1995	582.03	585.94	582.03	584.64
817	NYSE	VALE	Thu, Aug 17, 1995	584.64	584.64	579.43	579.43
816	NYSE	VALE	Wed, Aug 16, 1995	584.64	585.94	582.03	583.33
815	NYSE	VALE	Tue, Aug 15, 1995	585.94	585.94	582.03	584.64
814	NYSE	VALE	Mon, Aug 14, 1995	583.33	585.94	579.43	585.94
813	NYSE	VALE	Fri, Aug 11, 1995	596.35	596.35	592.45	593.75
812	NYSE	VALE	Thu, Aug 10, 1995	598.96	604.17	598.96	601.56
811	NYSE	VALE	Wed, Aug 9, 1995	601.56	601.56	596.35	596.35
810	NYSE	VALE	Tue, Aug 8, 1995	604.17	604.17	600.26	600.26
809	NYSE	VALE	Mon, Aug 7, 1995	605.47	606.77	605.47	606.77
808	NYSE	VALE	Fri, Aug 4, 1995	606.77	606.77	605.47	606.77
807	NYSE	VALE	Thu, Aug 3, 1995	604.17	606.77	604.17	604.17
806	NYSE	VALE	Wed, Aug 2, 1995	602.86	606.77	602.86	604.17
805	NYSE	VALE	Tue, Aug 1, 1995	606.77	606.77	601.56	602.86
804	NYSE	VALE	Mon, Jul 31, 1995	609.38	609.38	604.17	605.47
803	NYSE	VALE	Fri, Jul 28, 1995	604.17	609.38	604.17	609.38
802	NYSE	VALE	Thu, Jul 27, 1995	605.47	606.77	602.86	602.86
801	NYSE	VALE	Wed, Jul 26, 1995	598.96	608.07	598.96	606.77
800	NYSE	VALE	Tue, Jul 25, 1995	587.24	588.54	584.64	587.24
799	NYSE	VALE	Mon, Jul 24, 1995	582.03	588.54	582.03	584.64
798	NYSE	VALE	Fri, Jul 21, 1995	583.33	583.33	579.43	579.43
797	NYSE	VALE	Thu, Jul 20, 1995	583.33	583.33	580.73	583.33
796	NYSE	VALE	Wed, Jul 19, 1995	592.45	592.45	582.03	582.03
795	NYSE	VALE	Tue, Jul 18, 1995	600.26	600.26	593.75	593.75
794	NYSE	VALE	Mon, Jul 17, 1995	606.77	609.38	604.17	605.47
793	NYSE	VALE	Fri, Jul 14, 1995	597.66	609.38	595.05	601.56
792	NYSE	VALE	Thu, Jul 13, 1995	600.26	602.86	597.66	600.26
791	NYSE	VALE	Wed, Jul 12, 1995	592.45	596.35	592.45	596.35
790	NYSE	VALE	Tue, Jul 11, 1995	592.45	592.45	592.45	592.45
789	NYSE	VALE	Mon, Jul 10, 1995	588.54	593.75	588.54	591.15
788	NYSE	VALE	Fri, Jul 7, 1995	583.33	583.33	582.03	582.03
787	NYSE	VALE	Thu, Jul 6, 1995	563.80	571.61	563.80	571.61
786	NYSE	VALE	Wed, Jul 5, 1995	559.90	563.80	559.90	562.50
785	NYSE	VALE	Mon, Jul 3, 1995	546.88	559.90	545.57	557.29
784	NYSE	VALE	Fri, Jun 30, 1995	544.27	550.78	544.27	550.78
783	NYSE	VALE	Thu, Jun 29, 1995	542.97	546.88	541.67	544.27
782	NYSE	VALE	Wed, Jun 28, 1995	548.18	548.18	541.67	541.67
781	NYSE	VALE	Tue, Jun 27, 1995	553.39	553.39	550.78	550.78
780	NYSE	VALE	Mon, Jun 26, 1995	561.20	561.20	550.78	552.08
779	NYSE	VALE	Fri, Jun 23, 1995	561.20	561.20	557.29	559.90
778	NYSE	VALE	Thu, Jun 22, 1995	557.29	559.90	557.29	558.59
777	NYSE	VALE	Wed, Jun 21, 1995	552.08	561.20	552.08	558.59
776	NYSE	VALE	Tue, Jun 20, 1995	546.88	553.39	546.88	550.78
775	NYSE	VALE	Mon, Jun 19, 1995	552.08	552.08	549.48	549.48
774	NYSE	VALE	Fri, Jun 16, 1995	553.39	553.39	550.78	553.39
773	NYSE	VALE	Thu, Jun 15, 1995	546.88	552.08	546.88	552.08
772	NYSE	VALE	Wed, Jun 14, 1995	549.48	550.78	548.18	548.18
771	NYSE	VALE	Tue, Jun 13, 1995	550.78	550.78	545.57	546.88
770	NYSE	VALE	Mon, Jun 12, 1995	552.08	552.08	548.18	548.18
769	NYSE	VALE	Fri, Jun 9, 1995	549.48	554.69	548.18	549.48
768	NYSE	VALE	Thu, Jun 8, 1995	552.08	552.08	550.78	552.08
767	NYSE	VALE	Wed, Jun 7, 1995	545.57	549.48	545.57	549.48
766	NYSE	VALE	Tue, Jun 6, 1995	549.48	557.29	544.27	544.27
765	NYSE	VALE	Mon, Jun 5, 1995	544.27	546.88	544.27	546.88
764	NYSE	VALE	Fri, Jun 2, 1995	541.67	546.88	541.67	542.97
763	NYSE	VALE	Thu, Jun 1, 1995	533.85	539.06	533.85	539.06
762	NYSE	VALE	Wed, May 31, 1995	536.46	536.46	536.46	536.46
761	NYSE	VALE	Tue, May 30, 1995	541.67	541.67	535.16	535.16
760	NYSE	VALE	Fri, May 26, 1995	558.59	558.59	549.48	549.48
759	NYSE	VALE	Thu, May 25, 1995	557.29	559.90	555.99	555.99
758	NYSE	VALE	Wed, May 24, 1995	541.67	549.48	541.67	549.48
757	NYSE	VALE	Tue, May 23, 1995	533.85	536.46	533.85	533.85
756	NYSE	VALE	Mon, May 22, 1995	533.85	539.06	532.55	535.16
755	NYSE	VALE	Fri, May 19, 1995	535.16	539.06	535.16	536.46
754	NYSE	VALE	Thu, May 18, 1995	542.97	542.97	537.76	540.36
753	NYSE	VALE	Wed, May 17, 1995	535.16	537.76	535.16	536.46
752	NYSE	VALE	Tue, May 16, 1995	529.95	536.46	529.95	536.46
751	NYSE	VALE	Mon, May 15, 1995	531.25	531.25	529.95	529.95
750	NYSE	VALE	Fri, May 12, 1995	528.65	531.25	528.65	529.95
749	NYSE	VALE	Thu, May 11, 1995	526.04	528.65	526.04	528.65
748	NYSE	VALE	Wed, May 10, 1995	528.65	528.65	524.74	524.74
747	NYSE	VALE	Tue, May 9, 1995	532.55	532.55	527.34	527.34
746	NYSE	VALE	Mon, May 8, 1995	527.34	536.46	527.34	536.46
745	NYSE	VALE	Fri, May 5, 1995	536.46	536.46	528.65	528.65
744	NYSE	VALE	Thu, May 4, 1995	539.06	541.67	537.76	537.76
743	NYSE	VALE	Wed, May 3, 1995	541.67	541.67	537.76	537.76
742	NYSE	VALE	Tue, May 2, 1995	541.67	544.27	540.36	541.67
741	NYSE	VALE	Mon, May 1, 1995	536.46	540.36	536.46	539.06
740	NYSE	VALE	Fri, Apr 28, 1995	537.76	540.36	536.46	536.46
739	NYSE	VALE	Thu, Apr 27, 1995	533.85	537.76	533.85	536.46
738	NYSE	VALE	Wed, Apr 26, 1995	532.55	532.55	527.34	527.34
737	NYSE	VALE	Tue, Apr 25, 1995	533.85	535.16	531.25	531.25
736	NYSE	VALE	Mon, Apr 24, 1995	539.06	539.06	533.85	533.85
735	NYSE	VALE	Fri, Apr 21, 1995	533.85	539.06	533.85	539.06
734	NYSE	VALE	Thu, Apr 20, 1995	541.67	541.67	536.46	536.46
733	NYSE	VALE	Wed, Apr 19, 1995	544.27	544.27	539.06	541.67
732	NYSE	VALE	Tue, Apr 18, 1995	544.27	544.27	544.27	544.27
731	NYSE	VALE	Mon, Apr 17, 1995	541.67	549.48	541.67	549.48
730	NYSE	VALE	Thu, Apr 13, 1995	541.67	544.27	541.67	541.67
729	NYSE	VALE	Wed, Apr 12, 1995	541.67	542.97	541.67	542.97
728	NYSE	VALE	Tue, Apr 11, 1995	544.27	544.27	544.27	544.27
727	NYSE	VALE	Mon, Apr 10, 1995	544.27	544.27	542.97	542.97
726	NYSE	VALE	Fri, Apr 7, 1995	546.88	548.18	545.57	546.88
725	NYSE	VALE	Thu, Apr 6, 1995	541.67	542.97	541.67	542.97
724	NYSE	VALE	Wed, Apr 5, 1995	542.97	542.97	540.36	540.36
723	NYSE	VALE	Tue, Apr 4, 1995	540.36	541.67	539.06	540.36
722	NYSE	VALE	Mon, Apr 3, 1995	540.36	544.27	540.36	542.97
721	NYSE	VALE	Fri, Mar 31, 1995	527.34	544.27	527.34	541.67
720	NYSE	VALE	Thu, Mar 30, 1995	542.97	544.27	539.06	539.06
719	NYSE	VALE	Wed, Mar 29, 1995	531.25	533.85	531.25	531.25
718	NYSE	VALE	Tue, Mar 28, 1995	529.95	529.95	528.65	528.65
717	NYSE	VALE	Mon, Mar 27, 1995	531.25	531.25	529.95	531.25
716	NYSE	VALE	Fri, Mar 24, 1995	527.34	528.65	526.04	526.04
715	NYSE	VALE	Thu, Mar 23, 1995	526.04	528.65	526.04	528.65
714	NYSE	VALE	Wed, Mar 22, 1995	526.04	529.95	526.04	526.04
713	NYSE	VALE	Tue, Mar 21, 1995	520.83	528.97	520.83	526.04
712	NYSE	VALE	Mon, Mar 20, 1995	520.83	520.83	519.53	520.83
711	NYSE	VALE	Fri, Mar 17, 1995	516.93	518.23	515.63	516.93
710	NYSE	VALE	Thu, Mar 16, 1995	511.72	516.93	511.72	515.63
709	NYSE	VALE	Wed, Mar 15, 1995	513.02	513.02	511.72	513.02
708	NYSE	VALE	Tue, Mar 14, 1995	507.81	511.72	507.81	511.72
707	NYSE	VALE	Mon, Mar 13, 1995	507.81	509.11	505.21	505.21
706	NYSE	VALE	Fri, Mar 10, 1995	510.42	513.02	510.42	513.02
705	NYSE	VALE	Thu, Mar 9, 1995	513.02	515.63	511.72	513.02
704	NYSE	VALE	Wed, Mar 8, 1995	511.72	513.02	510.42	511.72
703	NYSE	VALE	Tue, Mar 7, 1995	497.40	501.30	497.40	500.00
702	NYSE	VALE	Mon, Mar 6, 1995	503.91	506.51	502.60	502.60
701	NYSE	VALE	Fri, Mar 3, 1995	505.21	505.21	503.91	503.91
700	NYSE	VALE	Thu, Mar 2, 1995	494.79	503.91	494.79	503.91
699	NYSE	VALE	Wed, Mar 1, 1995	493.49	498.70	493.49	496.09
698	NYSE	VALE	Tue, Feb 28, 1995	494.79	494.79	493.49	493.49
697	NYSE	VALE	Mon, Feb 27, 1995	500.00	500.00	493.49	497.40
696	NYSE	VALE	Fri, Feb 24, 1995	498.70	502.60	489.58	502.60
695	NYSE	VALE	Thu, Feb 23, 1995	489.58	501.30	489.58	501.30
694	NYSE	VALE	Wed, Feb 22, 1995	480.47	489.58	480.47	488.28
693	NYSE	VALE	Tue, Feb 21, 1995	479.17	480.47	479.17	480.47
692	NYSE	VALE	Fri, Feb 17, 1995	484.38	484.38	473.96	479.17
691	NYSE	VALE	Thu, Feb 16, 1995	484.38	489.58	484.38	489.58
690	NYSE	VALE	Wed, Feb 15, 1995	496.09	496.09	484.38	485.68
689	NYSE	VALE	Tue, Feb 14, 1995	500.00	501.30	497.40	500.00
688	NYSE	VALE	Mon, Feb 13, 1995	497.40	501.30	497.40	498.70
687	NYSE	VALE	Fri, Feb 10, 1995	496.09	498.70	494.79	494.79
686	NYSE	VALE	Thu, Feb 9, 1995	493.49	498.70	492.19	496.09
685	NYSE	VALE	Wed, Feb 8, 1995	497.40	497.40	493.49	494.79
684	NYSE	VALE	Tue, Feb 7, 1995	500.00	500.00	497.40	497.40
683	NYSE	VALE	Mon, Feb 6, 1995	505.21	505.21	500.00	500.00
682	NYSE	VALE	Fri, Feb 3, 1995	513.02	513.02	507.81	507.81
681	NYSE	VALE	Thu, Feb 2, 1995	515.63	515.63	513.02	513.02
680	NYSE	VALE	Wed, Feb 1, 1995	514.32	515.63	513.02	513.02
679	NYSE	VALE	Tue, Jan 31, 1995	515.63	515.63	511.72	514.32
678	NYSE	VALE	Mon, Jan 30, 1995	518.23	520.83	515.63	515.63
677	NYSE	VALE	Fri, Jan 27, 1995	520.83	520.83	520.83	520.83
676	NYSE	VALE	Thu, Jan 26, 1995	518.23	524.74	518.23	522.14
675	NYSE	VALE	Wed, Jan 25, 1995	514.32	516.93	514.32	515.63
674	NYSE	VALE	Tue, Jan 24, 1995	513.02	515.63	511.72	511.72
673	NYSE	VALE	Mon, Jan 23, 1995	511.72	511.72	506.51	509.11
672	NYSE	VALE	Fri, Jan 20, 1995	518.23	518.23	514.32	516.93
671	NYSE	VALE	Thu, Jan 19, 1995	522.14	526.04	518.23	526.04
670	NYSE	VALE	Wed, Jan 18, 1995	516.93	527.34	516.93	524.74
669	NYSE	VALE	Tue, Jan 17, 1995	516.93	519.53	516.93	516.93
668	NYSE	VALE	Mon, Jan 16, 1995	520.83	520.83	518.23	518.23
667	NYSE	VALE	Fri, Jan 13, 1995	515.63	522.14	515.63	522.14
666	NYSE	VALE	Thu, Jan 12, 1995	518.23	519.53	515.63	515.63
665	NYSE	VALE	Wed, Jan 11, 1995	516.93	519.53	515.63	518.23
664	NYSE	VALE	Tue, Jan 10, 1995	518.23	518.23	515.63	516.93
663	NYSE	VALE	Mon, Jan 9, 1995	527.34	528.65	526.04	526.04
662	NYSE	VALE	Fri, Jan 6, 1995	527.34	527.34	524.74	527.34
661	NYSE	VALE	Thu, Jan 5, 1995	532.55	532.55	526.04	527.34
660	NYSE	VALE	Wed, Jan 4, 1995	545.57	545.57	536.46	536.46
659	NYSE	VALE	Tue, Jan 3, 1995	548.18	549.48	545.57	546.88
658	NYSE	VALE	Fri, Dec 30, 1994	545.57	548.18	544.27	548.18
657	NYSE	VALE	Thu, Dec 29, 1994	542.97	542.97	541.67	542.97
656	NYSE	VALE	Wed, Dec 28, 1994	544.27	544.27	541.67	544.27
655	NYSE	VALE	Tue, Dec 27, 1994	540.36	540.36	535.16	536.46
654	NYSE	VALE	Fri, Dec 23, 1994	542.97	542.97	541.67	541.67
653	NYSE	VALE	Thu, Dec 22, 1994	545.57	545.57	545.57	545.57
652	NYSE	VALE	Wed, Dec 21, 1994	545.57	545.57	541.67	545.57
651	NYSE	VALE	Tue, Dec 20, 1994	542.97	546.88	542.97	544.27
650	NYSE	VALE	Mon, Dec 19, 1994	542.97	544.27	542.97	542.97
649	NYSE	VALE	Fri, Dec 16, 1994	541.67	546.88	541.67	544.27
648	NYSE	VALE	Thu, Dec 15, 1994	539.06	541.67	537.76	537.76
647	NYSE	VALE	Wed, Dec 14, 1994	537.76	539.06	537.76	539.06
646	NYSE	VALE	Tue, Dec 13, 1994	533.85	537.76	533.85	537.76
645	NYSE	VALE	Mon, Dec 12, 1994	544.27	544.27	537.76	539.06
644	NYSE	VALE	Fri, Dec 9, 1994	546.88	546.88	545.57	546.88
643	NYSE	VALE	Thu, Dec 8, 1994	552.08	552.08	550.78	552.08
642	NYSE	VALE	Wed, Dec 7, 1994	552.08	552.08	549.48	552.08
641	NYSE	VALE	Tue, Dec 6, 1994	552.08	552.08	552.08	552.08
640	NYSE	VALE	Mon, Dec 5, 1994	554.69	554.69	553.39	553.39
639	NYSE	VALE	Fri, Dec 2, 1994	552.08	557.29	552.08	557.29
638	NYSE	VALE	Thu, Dec 1, 1994	558.59	559.90	557.29	559.90
637	NYSE	VALE	Wed, Nov 30, 1994	557.29	559.90	557.29	558.59
636	NYSE	VALE	Tue, Nov 29, 1994	548.18	554.69	548.18	554.69
635	NYSE	VALE	Mon, Nov 28, 1994	548.18	549.48	548.18	548.18
634	NYSE	VALE	Fri, Nov 25, 1994	541.67	544.27	541.67	544.27
633	NYSE	VALE	Wed, Nov 23, 1994	550.78	552.08	546.88	546.88
632	NYSE	VALE	Tue, Nov 22, 1994	567.71	567.71	559.90	559.90
631	NYSE	VALE	Mon, Nov 21, 1994	569.01	569.01	565.10	567.71
630	NYSE	VALE	Fri, Nov 18, 1994	567.71	567.71	565.10	565.10
629	NYSE	VALE	Thu, Nov 17, 1994	571.61	571.61	569.01	570.31
628	NYSE	VALE	Wed, Nov 16, 1994	570.31	575.52	570.31	575.52
627	NYSE	VALE	Tue, Nov 15, 1994	569.01	578.13	569.01	578.13
626	NYSE	VALE	Mon, Nov 14, 1994	559.90	562.50	559.90	562.50
625	NYSE	VALE	Fri, Nov 11, 1994	566.41	566.41	559.90	559.90
624	NYSE	VALE	Thu, Nov 10, 1994	570.31	572.92	570.31	571.61
623	NYSE	VALE	Wed, Nov 9, 1994	576.82	576.82	567.71	567.71
622	NYSE	VALE	Tue, Nov 8, 1994	572.92	575.52	572.92	574.22
621	NYSE	VALE	Mon, Nov 7, 1994	574.22	575.52	570.31	571.61
620	NYSE	VALE	Fri, Nov 4, 1994	579.43	582.03	578.13	582.03
619	NYSE	VALE	Thu, Nov 3, 1994	592.45	592.45	578.13	578.13
618	NYSE	VALE	Wed, Nov 2, 1994	593.75	600.26	591.15	592.45
617	NYSE	VALE	Tue, Nov 1, 1994	591.15	596.35	591.15	596.35
616	NYSE	VALE	Mon, Oct 31, 1994	589.84	593.75	588.54	593.75
615	NYSE	VALE	Fri, Oct 28, 1994	588.54	591.15	588.54	588.54
614	NYSE	VALE	Thu, Oct 27, 1994	589.84	593.75	589.84	593.75
613	NYSE	VALE	Wed, Oct 26, 1994	591.15	592.45	585.94	588.54
612	NYSE	VALE	Tue, Oct 25, 1994	593.75	593.75	591.15	591.15
611	NYSE	VALE	Mon, Oct 24, 1994	596.35	597.66	595.05	595.05
610	NYSE	VALE	Fri, Oct 21, 1994	591.15	592.45	591.15	591.15
609	NYSE	VALE	Thu, Oct 20, 1994	597.66	597.66	593.75	593.75
608	NYSE	VALE	Wed, Oct 19, 1994	600.26	601.56	598.96	598.96
607	NYSE	VALE	Tue, Oct 18, 1994	598.96	601.56	598.96	601.56
606	NYSE	VALE	Mon, Oct 17, 1994	601.56	601.56	600.26	600.26
605	NYSE	VALE	Fri, Oct 14, 1994	600.26	600.26	597.66	598.96
604	NYSE	VALE	Thu, Oct 13, 1994	596.35	600.26	596.35	600.26
603	NYSE	VALE	Wed, Oct 12, 1994	593.75	593.75	593.75	593.75
602	NYSE	VALE	Tue, Oct 11, 1994	589.84	596.35	589.84	591.15
601	NYSE	VALE	Mon, Oct 10, 1994	588.54	588.54	585.94	588.54
600	NYSE	VALE	Fri, Oct 7, 1994	585.94	588.54	585.94	588.54
599	NYSE	VALE	Thu, Oct 6, 1994	585.94	585.94	585.94	585.94
598	NYSE	VALE	Wed, Oct 5, 1994	592.45	592.45	591.15	591.15
597	NYSE	VALE	Tue, Oct 4, 1994	593.75	593.75	589.84	589.84
596	NYSE	VALE	Mon, Oct 3, 1994	587.24	593.75	587.24	593.75
595	NYSE	VALE	Fri, Sep 30, 1994	595.05	598.96	591.15	595.05
594	NYSE	VALE	Thu, Sep 29, 1994	605.47	605.47	596.35	598.96
593	NYSE	VALE	Wed, Sep 28, 1994	604.17	609.38	604.17	609.38
592	NYSE	VALE	Tue, Sep 27, 1994	601.56	602.86	601.56	601.56
591	NYSE	VALE	Mon, Sep 26, 1994	592.45	597.66	592.45	596.35
590	NYSE	VALE	Fri, Sep 23, 1994	592.45	592.45	591.15	592.45
589	NYSE	VALE	Thu, Sep 22, 1994	585.94	589.84	585.94	589.84
588	NYSE	VALE	Wed, Sep 21, 1994	588.54	591.15	585.94	589.84
587	NYSE	VALE	Tue, Sep 20, 1994	584.64	588.54	584.64	585.94
586	NYSE	VALE	Mon, Sep 19, 1994	580.73	585.94	580.73	585.94
585	NYSE	VALE	Fri, Sep 16, 1994	580.73	585.94	580.73	584.64
584	NYSE	VALE	Thu, Sep 15, 1994	570.31	578.13	570.31	578.13
583	NYSE	VALE	Wed, Sep 14, 1994	575.52	575.52	570.31	572.92
582	NYSE	VALE	Tue, Sep 13, 1994	576.82	580.73	576.82	579.43
581	NYSE	VALE	Mon, Sep 12, 1994	583.33	583.33	580.73	583.33
580	NYSE	VALE	Fri, Sep 9, 1994	584.64	584.64	578.13	582.03
579	NYSE	VALE	Thu, Sep 8, 1994	580.73	580.73	576.82	578.13
578	NYSE	VALE	Wed, Sep 7, 1994	578.13	582.03	575.52	576.82
577	NYSE	VALE	Tue, Sep 6, 1994	574.22	575.52	574.22	575.52
576	NYSE	VALE	Fri, Sep 2, 1994	570.31	575.52	570.31	575.52
575	NYSE	VALE	Thu, Sep 1, 1994	571.61	571.61	567.71	571.61
574	NYSE	VALE	Wed, Aug 31, 1994	572.92	574.22	570.31	570.31
573	NYSE	VALE	Tue, Aug 30, 1994	565.10	572.92	565.10	571.61
572	NYSE	VALE	Mon, Aug 29, 1994	565.10	566.41	562.50	562.50
571	NYSE	VALE	Fri, Aug 26, 1994	570.31	570.31	566.41	567.71
570	NYSE	VALE	Thu, Aug 25, 1994	565.10	570.31	565.10	570.31
569	NYSE	VALE	Wed, Aug 24, 1994	561.20	565.10	561.20	565.10
568	NYSE	VALE	Tue, Aug 23, 1994	555.99	561.20	554.69	561.20
567	NYSE	VALE	Mon, Aug 22, 1994	555.99	557.29	552.08	555.99
566	NYSE	VALE	Fri, Aug 19, 1994	561.20	562.50	558.59	561.20
565	NYSE	VALE	Thu, Aug 18, 1994	565.10	566.41	565.10	566.41
564	NYSE	VALE	Wed, Aug 17, 1994	567.71	578.13	567.71	575.52
563	NYSE	VALE	Tue, Aug 16, 1994	570.31	570.31	567.71	569.01
562	NYSE	VALE	Mon, Aug 15, 1994	569.01	570.31	566.41	567.71
561	NYSE	VALE	Fri, Aug 12, 1994	567.71	571.61	567.71	571.61
560	NYSE	VALE	Thu, Aug 11, 1994	570.31	570.31	563.80	567.71
559	NYSE	VALE	Wed, Aug 10, 1994	567.71	570.31	567.71	570.31
558	NYSE	VALE	Tue, Aug 9, 1994	570.31	571.61	567.71	570.31
557	NYSE	VALE	Mon, Aug 8, 1994	574.22	576.82	572.92	572.92
556	NYSE	VALE	Fri, Aug 5, 1994	567.71	576.82	567.71	575.52
555	NYSE	VALE	Thu, Aug 4, 1994	572.92	572.92	566.41	569.01
554	NYSE	VALE	Wed, Aug 3, 1994	570.31	576.82	569.01	576.82
553	NYSE	VALE	Tue, Aug 2, 1994	578.13	585.94	578.13	582.03
552	NYSE	VALE	Mon, Aug 1, 1994	567.71	578.13	567.71	574.22
551	NYSE	VALE	Fri, Jul 29, 1994	545.57	562.50	545.57	561.20
550	NYSE	VALE	Thu, Jul 28, 1994	549.48	552.08	549.48	549.48
549	NYSE	VALE	Wed, Jul 27, 1994	550.78	550.78	545.57	545.57
548	NYSE	VALE	Tue, Jul 26, 1994	552.08	553.39	546.88	550.78
547	NYSE	VALE	Mon, Jul 25, 1994	557.29	557.29	557.29	557.29
546	NYSE	VALE	Fri, Jul 22, 1994	554.69	555.99	552.08	555.99
545	NYSE	VALE	Thu, Jul 21, 1994	555.99	558.59	555.99	557.29
544	NYSE	VALE	Wed, Jul 20, 1994	561.20	561.20	554.69	554.69
543	NYSE	VALE	Tue, Jul 19, 1994	558.59	561.20	555.99	561.20
542	NYSE	VALE	Mon, Jul 18, 1994	555.99	555.99	555.99	555.99
541	NYSE	VALE	Fri, Jul 15, 1994	552.08	554.69	552.08	554.69
540	NYSE	VALE	Thu, Jul 14, 1994	545.57	550.78	545.57	550.78
539	NYSE	VALE	Wed, Jul 13, 1994	533.85	537.76	533.85	537.76
538	NYSE	VALE	Tue, Jul 12, 1994	536.46	537.76	531.25	533.85
537	NYSE	VALE	Mon, Jul 11, 1994	540.36	541.67	537.76	537.76
536	NYSE	VALE	Fri, Jul 8, 1994	535.16	537.76	533.85	537.76
535	NYSE	VALE	Thu, Jul 7, 1994	539.06	539.06	536.46	536.46
534	NYSE	VALE	Wed, Jul 6, 1994	537.76	540.36	537.76	537.76
533	NYSE	VALE	Tue, Jul 5, 1994	539.06	540.36	537.76	537.76
532	NYSE	VALE	Fri, Jul 1, 1994	541.67	541.67	539.06	539.06
531	NYSE	VALE	Thu, Jun 30, 1994	537.76	541.67	536.46	541.67
530	NYSE	VALE	Wed, Jun 29, 1994	541.67	541.67	541.67	541.67
529	NYSE	VALE	Tue, Jun 28, 1994	540.36	540.36	535.16	539.06
528	NYSE	VALE	Mon, Jun 27, 1994	539.06	542.97	536.46	539.06
527	NYSE	VALE	Fri, Jun 24, 1994	542.97	542.97	536.46	539.06
526	NYSE	VALE	Thu, Jun 23, 1994	540.36	544.27	540.36	542.97
525	NYSE	VALE	Wed, Jun 22, 1994	541.67	548.18	541.67	542.97
524	NYSE	VALE	Tue, Jun 21, 1994	546.88	546.88	539.06	541.67
523	NYSE	VALE	Mon, Jun 20, 1994	552.08	552.08	546.88	546.88
522	NYSE	VALE	Fri, Jun 17, 1994	553.39	554.69	552.08	554.69
521	NYSE	VALE	Thu, Jun 16, 1994	552.08	557.29	549.48	553.39
520	NYSE	VALE	Wed, Jun 15, 1994	557.29	561.20	554.69	554.69
519	NYSE	VALE	Tue, Jun 14, 1994	558.59	561.20	555.99	555.99
518	NYSE	VALE	Mon, Jun 13, 1994	546.88	555.99	546.88	555.99
517	NYSE	VALE	Fri, Jun 10, 1994	550.78	553.39	550.78	552.08
516	NYSE	VALE	Thu, Jun 9, 1994	542.97	549.48	541.67	549.48
515	NYSE	VALE	Wed, Jun 8, 1994	541.67	541.67	540.36	541.67
514	NYSE	VALE	Tue, Jun 7, 1994	524.74	529.95	524.74	528.65
513	NYSE	VALE	Mon, Jun 6, 1994	523.44	524.74	522.14	523.44
512	NYSE	VALE	Fri, Jun 3, 1994	520.83	523.44	514.32	523.44
511	NYSE	VALE	Thu, Jun 2, 1994	539.06	539.06	522.14	522.14
510	NYSE	VALE	Wed, Jun 1, 1994	537.76	540.36	535.16	536.46
509	NYSE	VALE	Tue, May 31, 1994	536.46	542.97	536.46	542.97
508	NYSE	VALE	Fri, May 27, 1994	537.76	540.36	535.16	540.36
507	NYSE	VALE	Thu, May 26, 1994	540.36	540.36	537.76	539.06
506	NYSE	VALE	Wed, May 25, 1994	541.67	541.67	537.76	540.36
505	NYSE	VALE	Tue, May 24, 1994	552.08	552.08	552.08	552.08
504	NYSE	VALE	Mon, May 23, 1994	552.08	554.69	549.48	552.08
503	NYSE	VALE	Fri, May 20, 1994	555.99	555.99	552.08	554.69
502	NYSE	VALE	Thu, May 19, 1994	554.69	557.29	552.08	557.29
501	NYSE	VALE	Wed, May 18, 1994	554.69	559.90	549.48	557.29
500	NYSE	VALE	Tue, May 17, 1994	555.99	565.10	555.99	559.90
499	NYSE	VALE	Mon, May 16, 1994	542.97	549.48	542.97	546.88
498	NYSE	VALE	Fri, May 13, 1994	544.27	544.27	541.67	542.97
497	NYSE	VALE	Thu, May 12, 1994	535.16	540.36	535.16	540.36
496	NYSE	VALE	Wed, May 11, 1994	532.55	539.06	532.55	535.16
495	NYSE	VALE	Tue, May 10, 1994	531.25	533.85	527.34	533.85
494	NYSE	VALE	Mon, May 9, 1994	528.65	531.25	528.65	531.25
493	NYSE	VALE	Fri, May 6, 1994	531.25	544.27	531.25	544.27
492	NYSE	VALE	Thu, May 5, 1994	533.85	535.16	531.25	531.25
491	NYSE	VALE	Wed, May 4, 1994	540.36	540.36	533.85	536.46
490	NYSE	VALE	Tue, May 3, 1994	541.67	541.67	535.16	540.36
489	NYSE	VALE	Mon, May 2, 1994	545.57	545.57	545.57	545.57
488	NYSE	VALE	Fri, Apr 29, 1994	537.76	545.57	537.76	545.57
487	NYSE	VALE	Thu, Apr 28, 1994	535.16	537.76	535.16	537.76
486	NYSE	VALE	Tue, Apr 26, 1994	523.44	528.65	523.44	528.65
485	NYSE	VALE	Mon, Apr 25, 1994	518.23	519.53	516.93	519.53
484	NYSE	VALE	Fri, Apr 22, 1994	515.63	519.53	515.63	519.53
483	NYSE	VALE	Thu, Apr 21, 1994	514.32	518.23	513.02	513.02
482	NYSE	VALE	Wed, Apr 20, 1994	518.23	518.23	513.02	514.32
481	NYSE	VALE	Tue, Apr 19, 1994	523.44	523.44	516.93	520.83
480	NYSE	VALE	Mon, Apr 18, 1994	533.85	533.85	531.25	532.55
479	NYSE	VALE	Fri, Apr 15, 1994	536.46	537.76	533.85	535.16
478	NYSE	VALE	Thu, Apr 14, 1994	541.67	544.27	541.67	541.67
477	NYSE	VALE	Wed, Apr 13, 1994	541.67	545.57	539.06	539.06
476	NYSE	VALE	Tue, Apr 12, 1994	537.76	539.06	537.76	539.06
475	NYSE	VALE	Mon, Apr 11, 1994	536.46	539.06	536.46	537.76
474	NYSE	VALE	Fri, Apr 8, 1994	533.85	533.85	528.65	533.85
473	NYSE	VALE	Thu, Apr 7, 1994	532.55	535.16	532.55	533.85
472	NYSE	VALE	Wed, Apr 6, 1994	523.44	528.65	523.44	528.65
471	NYSE	VALE	Tue, Apr 5, 1994	509.11	522.14	509.11	522.14
470	NYSE	VALE	Mon, Apr 4, 1994	510.42	510.42	503.91	507.81
469	NYSE	VALE	Thu, Mar 31, 1994	518.23	519.53	514.32	519.53
468	NYSE	VALE	Wed, Mar 30, 1994	524.74	524.74	520.83	520.83
467	NYSE	VALE	Tue, Mar 29, 1994	536.46	536.46	531.25	531.25
466	NYSE	VALE	Mon, Mar 28, 1994	541.67	541.67	533.85	539.06
465	NYSE	VALE	Fri, Mar 25, 1994	532.55	539.06	532.55	539.06
464	NYSE	VALE	Thu, Mar 24, 1994	535.16	539.06	532.55	532.55
463	NYSE	VALE	Wed, Mar 23, 1994	544.27	544.27	535.16	535.16
462	NYSE	VALE	Tue, Mar 22, 1994	541.67	545.57	541.67	545.57
461	NYSE	VALE	Mon, Mar 21, 1994	539.06	540.36	536.46	539.06
460	NYSE	VALE	Fri, Mar 18, 1994	545.57	545.57	541.67	545.57
459	NYSE	VALE	Thu, Mar 17, 1994	546.88	553.39	546.88	553.39
458	NYSE	VALE	Wed, Mar 16, 1994	540.36	542.97	540.36	542.97
457	NYSE	VALE	Tue, Mar 15, 1994	536.46	539.06	536.46	536.46
456	NYSE	VALE	Mon, Mar 14, 1994	535.16	539.06	535.16	539.06
455	NYSE	VALE	Fri, Mar 11, 1994	535.16	535.16	531.25	531.25
454	NYSE	VALE	Thu, Mar 10, 1994	539.06	541.67	537.76	539.06
453	NYSE	VALE	Wed, Mar 9, 1994	541.67	541.67	536.46	539.06
452	NYSE	VALE	Tue, Mar 8, 1994	537.76	537.76	532.55	533.85
451	NYSE	VALE	Mon, Mar 7, 1994	539.06	540.36	536.46	539.06
450	NYSE	VALE	Fri, Mar 4, 1994	531.25	533.85	529.95	533.85
449	NYSE	VALE	Thu, Mar 3, 1994	531.25	533.85	527.34	532.55
448	NYSE	VALE	Wed, Mar 2, 1994	536.46	536.46	527.34	536.46
447	NYSE	VALE	Tue, Mar 1, 1994	552.08	552.08	540.36	541.67
446	NYSE	VALE	Mon, Feb 28, 1994	533.85	536.46	533.85	536.46
445	NYSE	VALE	Fri, Feb 25, 1994	515.63	520.83	515.63	520.83
444	NYSE	VALE	Thu, Feb 24, 1994	520.83	520.83	515.63	518.23
443	NYSE	VALE	Wed, Feb 23, 1994	514.32	520.83	514.32	518.23
442	NYSE	VALE	Tue, Feb 22, 1994	510.42	511.72	509.11	511.72
441	NYSE	VALE	Fri, Feb 18, 1994	531.25	531.25	528.65	529.95
440	NYSE	VALE	Thu, Feb 17, 1994	536.46	537.76	535.16	535.16
439	NYSE	VALE	Wed, Feb 16, 1994	529.95	539.06	529.95	539.06
438	NYSE	VALE	Tue, Feb 15, 1994	529.95	529.95	527.34	529.95
437	NYSE	VALE	Mon, Feb 14, 1994	520.83	529.95	519.53	529.95
436	NYSE	VALE	Fri, Feb 11, 1994	526.04	527.34	520.83	523.44
435	NYSE	VALE	Thu, Feb 10, 1994	537.76	537.76	531.25	531.25
434	NYSE	VALE	Wed, Feb 9, 1994	539.06	542.97	539.06	541.67
433	NYSE	VALE	Tue, Feb 8, 1994	549.48	549.48	545.57	545.57
432	NYSE	VALE	Mon, Feb 7, 1994	531.25	548.18	528.65	548.18
431	NYSE	VALE	Fri, Feb 4, 1994	550.78	550.78	536.46	537.76
430	NYSE	VALE	Thu, Feb 3, 1994	569.01	569.01	554.69	555.99
429	NYSE	VALE	Wed, Feb 2, 1994	562.50	569.01	561.20	569.01
428	NYSE	VALE	Tue, Feb 1, 1994	559.90	562.50	557.29	562.50
427	NYSE	VALE	Mon, Jan 31, 1994	565.10	570.31	565.10	569.01
426	NYSE	VALE	Fri, Jan 28, 1994	549.48	553.39	549.48	552.08
425	NYSE	VALE	Thu, Jan 27, 1994	540.36	545.57	537.76	542.97
424	NYSE	VALE	Wed, Jan 26, 1994	540.36	541.67	536.46	541.67
423	NYSE	VALE	Tue, Jan 25, 1994	542.97	545.57	537.76	541.67
422	NYSE	VALE	Mon, Jan 24, 1994	552.08	554.69	546.88	552.08
421	NYSE	VALE	Fri, Jan 21, 1994	554.69	561.20	552.08	555.99
420	NYSE	VALE	Thu, Jan 20, 1994	550.78	554.69	546.88	552.08
419	NYSE	VALE	Wed, Jan 19, 1994	526.04	532.55	526.04	531.25
418	NYSE	VALE	Tue, Jan 18, 1994	516.93	522.14	516.93	519.53
417	NYSE	VALE	Mon, Jan 17, 1994	511.72	514.32	511.72	514.32
416	NYSE	VALE	Fri, Jan 14, 1994	511.72	515.63	511.72	513.02
415	NYSE	VALE	Thu, Jan 13, 1994	513.02	518.23	510.42	518.23
414	NYSE	VALE	Wed, Jan 12, 1994	533.85	533.85	523.44	527.34
413	NYSE	VALE	Tue, Jan 11, 1994	536.46	537.76	533.85	535.16
412	NYSE	VALE	Mon, Jan 10, 1994	535.16	536.46	532.55	532.55
411	NYSE	VALE	Fri, Jan 7, 1994	523.44	532.55	523.44	531.25
410	NYSE	VALE	Thu, Jan 6, 1994	523.44	524.74	514.32	516.93
409	NYSE	VALE	Wed, Jan 5, 1994	524.74	527.34	522.14	526.04
408	NYSE	VALE	Tue, Jan 4, 1994	518.23	531.25	518.23	529.95
407	NYSE	VALE	Mon, Jan 3, 1994	510.42	510.42	502.60	505.21
406	NYSE	VALE	Fri, Dec 31, 1993	510.42	511.72	509.11	509.11
405	NYSE	VALE	Thu, Dec 30, 1993	507.81	510.42	507.81	509.11
404	NYSE	VALE	Wed, Dec 29, 1993	511.72	513.02	507.81	507.81
403	NYSE	VALE	Tue, Dec 28, 1993	501.30	502.60	501.30	501.30
402	NYSE	VALE	Mon, Dec 27, 1993	493.49	502.60	493.49	502.60
401	NYSE	VALE	Thu, Dec 23, 1993	494.79	497.40	493.49	496.09
400	NYSE	VALE	Wed, Dec 22, 1993	485.68	488.28	484.38	485.68
399	NYSE	VALE	Tue, Dec 21, 1993	489.58	489.58	484.38	485.68
398	NYSE	VALE	Mon, Dec 20, 1993	485.68	489.58	485.68	486.98
397	NYSE	VALE	Fri, Dec 17, 1993	484.38	489.58	484.38	488.28
396	NYSE	VALE	Thu, Dec 16, 1993	481.77	483.07	480.47	483.07
395	NYSE	VALE	Wed, Dec 15, 1993	477.86	477.86	472.66	476.56
394	NYSE	VALE	Tue, Dec 14, 1993	480.47	481.77	477.86	479.17
393	NYSE	VALE	Mon, Dec 13, 1993	479.17	481.77	475.26	480.47
392	NYSE	VALE	Fri, Dec 10, 1993	473.96	483.07	473.96	483.07
391	NYSE	VALE	Thu, Dec 9, 1993	473.96	479.17	473.96	479.17
390	NYSE	VALE	Wed, Dec 8, 1993	464.84	473.96	464.84	470.05
389	NYSE	VALE	Tue, Dec 7, 1993	460.94	464.84	460.94	464.84
388	NYSE	VALE	Mon, Dec 6, 1993	457.03	462.24	457.03	460.94
387	NYSE	VALE	Fri, Dec 3, 1993	453.13	453.13	449.22	451.82
386	NYSE	VALE	Thu, Dec 2, 1993	462.24	464.84	460.94	460.94
385	NYSE	VALE	Wed, Dec 1, 1993	457.03	458.33	453.13	458.33
384	NYSE	VALE	Tue, Nov 30, 1993	450.52	450.52	444.01	449.22
383	NYSE	VALE	Mon, Nov 29, 1993	445.31	450.52	444.01	450.52
382	NYSE	VALE	Fri, Nov 26, 1993	444.01	446.61	441.41	441.41
381	NYSE	VALE	Wed, Nov 24, 1993	432.29	438.80	432.29	438.80
380	NYSE	VALE	Tue, Nov 23, 1993	427.08	429.69	427.08	427.08
379	NYSE	VALE	Mon, Nov 22, 1993	419.27	425.78	419.27	421.88
378	NYSE	VALE	Fri, Nov 19, 1993	420.57	420.57	416.67	420.57
377	NYSE	VALE	Thu, Nov 18, 1993	416.67	423.18	416.67	420.57
376	NYSE	VALE	Wed, Nov 17, 1993	414.06	414.06	411.46	412.76
375	NYSE	VALE	Tue, Nov 16, 1993	411.46	412.76	408.85	412.76
374	NYSE	VALE	Mon, Nov 15, 1993	411.46	412.76	411.46	412.76
373	NYSE	VALE	Fri, Nov 12, 1993	402.34	412.76	401.04	411.46
372	NYSE	VALE	Thu, Nov 11, 1993	403.65	403.65	402.34	403.65
371	NYSE	VALE	Wed, Nov 10, 1993	406.25	408.85	404.95	407.55
370	NYSE	VALE	Tue, Nov 9, 1993	414.06	414.06	404.95	407.55
369	NYSE	VALE	Mon, Nov 8, 1993	417.97	417.97	414.06	416.67
368	NYSE	VALE	Fri, Nov 5, 1993	416.67	420.57	414.06	420.57
367	NYSE	VALE	Thu, Nov 4, 1993	423.18	424.48	421.88	423.18
366	NYSE	VALE	Wed, Nov 3, 1993	425.78	427.08	421.88	424.48
365	NYSE	VALE	Tue, Nov 2, 1993	427.08	427.08	423.18	424.48
364	NYSE	VALE	Mon, Nov 1, 1993	425.78	425.78	424.48	425.78
363	NYSE	VALE	Fri, Oct 29, 1993	430.99	430.99	428.39	429.69
362	NYSE	VALE	Thu, Oct 28, 1993	424.48	429.69	424.48	429.69
361	NYSE	VALE	Wed, Oct 27, 1993	423.18	424.48	423.18	424.48
360	NYSE	VALE	Tue, Oct 26, 1993	428.39	432.29	428.39	429.69
359	NYSE	VALE	Mon, Oct 25, 1993	427.08	428.39	427.08	428.39
358	NYSE	VALE	Fri, Oct 22, 1993	425.78	425.78	423.18	425.78
357	NYSE	VALE	Thu, Oct 21, 1993	424.48	425.78	424.48	425.78
356	NYSE	VALE	Wed, Oct 20, 1993	411.46	421.88	411.46	421.88
355	NYSE	VALE	Tue, Oct 19, 1993	412.76	414.06	408.85	411.46
354	NYSE	VALE	Mon, Oct 18, 1993	421.88	421.88	416.67	416.67
353	NYSE	VALE	Fri, Oct 15, 1993	424.48	424.48	423.18	423.18
352	NYSE	VALE	Thu, Oct 14, 1993	432.29	432.29	428.39	432.29
351	NYSE	VALE	Wed, Oct 13, 1993	436.20	436.20	430.99	432.29
350	NYSE	VALE	Tue, Oct 12, 1993	445.31	445.31	442.71	442.71
349	NYSE	VALE	Mon, Oct 11, 1993	449.22	449.22	446.61	446.61
348	NYSE	VALE	Fri, Oct 8, 1993	441.41	453.13	441.41	450.52
347	NYSE	VALE	Thu, Oct 7, 1993	442.71	442.71	440.10	441.41
346	NYSE	VALE	Wed, Oct 6, 1993	437.50	442.71	437.50	442.71
345	NYSE	VALE	Tue, Oct 5, 1993	437.50	437.50	436.20	437.50
344	NYSE	VALE	Mon, Oct 4, 1993	434.90	440.10	434.90	438.80
343	NYSE	VALE	Fri, Oct 1, 1993	430.99	434.90	429.69	434.90
342	NYSE	VALE	Thu, Sep 30, 1993	434.90	437.50	434.90	434.90
341	NYSE	VALE	Wed, Sep 29, 1993	442.71	442.71	437.50	438.80
340	NYSE	VALE	Tue, Sep 28, 1993	449.22	449.22	445.31	447.92
339	NYSE	VALE	Mon, Sep 27, 1993	444.01	453.13	444.01	451.82
338	NYSE	VALE	Fri, Sep 24, 1993	440.10	441.41	438.80	441.41
337	NYSE	VALE	Thu, Sep 23, 1993	442.71	442.71	438.80	441.41
336	NYSE	VALE	Wed, Sep 22, 1993	441.41	441.41	440.10	441.41
335	NYSE	VALE	Tue, Sep 21, 1993	442.71	445.31	437.50	440.10
334	NYSE	VALE	Mon, Sep 20, 1993	446.61	446.61	442.71	442.71
333	NYSE	VALE	Fri, Sep 17, 1993	447.92	449.22	447.92	449.22
332	NYSE	VALE	Thu, Sep 16, 1993	447.92	447.92	441.41	445.31
331	NYSE	VALE	Wed, Sep 15, 1993	446.61	446.61	442.71	445.31
330	NYSE	VALE	Tue, Sep 14, 1993	455.73	458.33	453.13	455.73
329	NYSE	VALE	Mon, Sep 13, 1993	460.94	462.24	451.82	453.13
328	NYSE	VALE	Fri, Sep 10, 1993	463.54	463.54	458.33	458.33
327	NYSE	VALE	Thu, Sep 9, 1993	466.15	468.75	464.84	468.75
326	NYSE	VALE	Wed, Sep 8, 1993	463.54	466.15	458.33	458.33
325	NYSE	VALE	Tue, Sep 7, 1993	464.84	464.84	458.33	460.94
324	NYSE	VALE	Fri, Sep 3, 1993	467.45	468.75	464.84	467.45
323	NYSE	VALE	Thu, Sep 2, 1993	467.45	468.75	464.84	466.15
322	NYSE	VALE	Wed, Sep 1, 1993	464.84	467.45	464.84	466.15
321	NYSE	VALE	Tue, Aug 31, 1993	466.15	466.15	463.54	466.15
320	NYSE	VALE	Mon, Aug 30, 1993	463.54	463.54	459.64	459.64
319	NYSE	VALE	Fri, Aug 27, 1993	458.33	466.15	458.33	462.24
318	NYSE	VALE	Thu, Aug 26, 1993	449.22	455.73	449.22	454.43
317	NYSE	VALE	Wed, Aug 25, 1993	446.61	447.92	446.61	446.61
316	NYSE	VALE	Tue, Aug 24, 1993	444.01	445.31	442.71	445.31
315	NYSE	VALE	Mon, Aug 23, 1993	442.71	444.01	441.41	442.71
314	NYSE	VALE	Fri, Aug 20, 1993	440.10	442.71	440.10	441.41
313	NYSE	VALE	Thu, Aug 19, 1993	440.10	440.10	434.90	437.50
312	NYSE	VALE	Wed, Aug 18, 1993	432.29	441.41	430.99	441.41
311	NYSE	VALE	Tue, Aug 17, 1993	429.69	430.99	427.08	429.69
310	NYSE	VALE	Mon, Aug 16, 1993	423.18	430.99	423.18	428.39
309	NYSE	VALE	Fri, Aug 13, 1993	423.18	423.18	420.57	423.18
308	NYSE	VALE	Thu, Aug 12, 1993	429.69	430.99	427.08	428.39
307	NYSE	VALE	Wed, Aug 11, 1993	427.08	428.39	424.48	427.08
306	NYSE	VALE	Tue, Aug 10, 1993	425.78	427.08	424.48	427.08
305	NYSE	VALE	Mon, Aug 9, 1993	428.39	428.39	421.88	423.18
304	NYSE	VALE	Fri, Aug 6, 1993	430.99	432.29	424.48	429.69
303	NYSE	VALE	Thu, Aug 5, 1993	433.59	433.59	430.99	433.59
302	NYSE	VALE	Wed, Aug 4, 1993	438.80	438.80	436.20	436.20
301	NYSE	VALE	Tue, Aug 3, 1993	433.59	440.10	433.59	440.10
300	NYSE	VALE	Mon, Aug 2, 1993	428.39	432.29	428.39	432.29
299	NYSE	VALE	Fri, Jul 30, 1993	421.88	425.78	420.57	425.78
298	NYSE	VALE	Thu, Jul 29, 1993	424.48	425.78	421.88	425.78
297	NYSE	VALE	Wed, Jul 28, 1993	427.08	427.08	424.48	427.08
296	NYSE	VALE	Tue, Jul 27, 1993	427.08	428.39	424.48	428.39
295	NYSE	VALE	Mon, Jul 26, 1993	424.48	427.08	421.88	427.08
294	NYSE	VALE	Fri, Jul 23, 1993	429.69	430.99	429.69	429.69
293	NYSE	VALE	Thu, Jul 22, 1993	432.29	432.29	421.88	427.08
292	NYSE	VALE	Wed, Jul 21, 1993	432.29	433.59	432.29	433.59
291	NYSE	VALE	Tue, Jul 20, 1993	437.50	440.10	432.29	433.59
290	NYSE	VALE	Mon, Jul 19, 1993	427.08	432.29	427.08	429.69
289	NYSE	VALE	Fri, Jul 16, 1993	421.88	421.88	420.57	421.88
288	NYSE	VALE	Thu, Jul 15, 1993	428.39	428.39	424.48	425.78
287	NYSE	VALE	Wed, Jul 14, 1993	424.48	429.69	424.48	429.69
286	NYSE	VALE	Tue, Jul 13, 1993	423.18	429.69	423.18	428.39
285	NYSE	VALE	Mon, Jul 12, 1993	425.78	425.78	424.48	425.78
284	NYSE	VALE	Fri, Jul 9, 1993	428.39	430.99	425.78	430.99
283	NYSE	VALE	Thu, Jul 8, 1993	433.59	433.59	429.69	432.29
282	NYSE	VALE	Wed, Jul 7, 1993	433.59	434.90	432.29	432.29
281	NYSE	VALE	Tue, Jul 6, 1993	434.90	441.41	429.69	441.41
280	NYSE	VALE	Fri, Jul 2, 1993	437.50	437.50	428.39	432.29
279	NYSE	VALE	Thu, Jul 1, 1993	427.08	434.90	427.08	434.90
278	NYSE	VALE	Wed, Jun 30, 1993	430.99	430.99	425.78	425.78
277	NYSE	VALE	Tue, Jun 29, 1993	429.69	430.99	427.08	430.99
276	NYSE	VALE	Mon, Jun 28, 1993	424.48	428.39	424.48	427.08
275	NYSE	VALE	Fri, Jun 25, 1993	411.46	419.27	411.46	416.67
274	NYSE	VALE	Thu, Jun 24, 1993	411.46	411.46	410.16	411.46
273	NYSE	VALE	Wed, Jun 23, 1993	410.16	411.46	410.16	411.46
272	NYSE	VALE	Tue, Jun 22, 1993	419.27	419.27	411.46	412.76
271	NYSE	VALE	Mon, Jun 21, 1993	414.06	421.88	414.06	421.88
270	NYSE	VALE	Fri, Jun 18, 1993	420.57	420.57	415.36	416.67
269	NYSE	VALE	Thu, Jun 17, 1993	416.67	421.88	416.67	421.88
268	NYSE	VALE	Wed, Jun 16, 1993	419.27	419.27	416.67	416.67
267	NYSE	VALE	Tue, Jun 15, 1993	421.88	423.18	419.27	423.18
266	NYSE	VALE	Mon, Jun 14, 1993	428.39	429.69	425.78	425.78
265	NYSE	VALE	Fri, Jun 11, 1993	427.08	428.39	423.18	423.18
264	NYSE	VALE	Thu, Jun 10, 1993	429.69	430.99	428.39	429.69
263	NYSE	VALE	Wed, Jun 9, 1993	428.39	438.80	428.39	438.80
262	NYSE	VALE	Tue, Jun 8, 1993	429.69	434.90	424.48	432.29
261	NYSE	VALE	Mon, Jun 7, 1993	424.48	433.59	423.18	433.59
260	NYSE	VALE	Fri, Jun 4, 1993	427.08	427.08	419.27	421.88
259	NYSE	VALE	Thu, Jun 3, 1993	437.50	440.10	434.90	437.50
258	NYSE	VALE	Wed, Jun 2, 1993	442.71	442.71	440.10	440.10
257	NYSE	VALE	Tue, Jun 1, 1993	442.71	442.71	437.50	437.50
256	NYSE	VALE	Fri, May 28, 1993	437.50	442.71	437.50	441.41
255	NYSE	VALE	Thu, May 27, 1993	437.50	438.80	434.90	434.90
254	NYSE	VALE	Wed, May 26, 1993	436.20	440.10	436.20	440.10
253	NYSE	VALE	Tue, May 25, 1993	424.48	437.50	421.88	434.90
252	NYSE	VALE	Mon, May 24, 1993	416.67	427.08	416.67	424.48
251	NYSE	VALE	Fri, May 21, 1993	417.97	419.27	416.67	419.27
250	NYSE	VALE	Thu, May 20, 1993	423.18	423.18	419.27	421.88
249	NYSE	VALE	Wed, May 19, 1993	420.57	427.08	419.27	424.48
248	NYSE	VALE	Tue, May 18, 1993	412.76	419.27	412.76	417.97
247	NYSE	VALE	Mon, May 17, 1993	414.06	415.36	414.06	415.36
246	NYSE	VALE	Fri, May 14, 1993	416.67	417.97	414.06	414.06
245	NYSE	VALE	Thu, May 13, 1993	412.76	414.06	408.85	408.85
244	NYSE	VALE	Wed, May 12, 1993	404.95	414.06	404.95	414.06
243	NYSE	VALE	Tue, May 11, 1993	399.74	401.04	399.74	399.74
242	NYSE	VALE	Mon, May 10, 1993	403.65	403.65	399.74	401.04
241	NYSE	VALE	Fri, May 7, 1993	412.76	412.76	411.46	411.46
240	NYSE	VALE	Thu, May 6, 1993	412.76	414.06	410.16	414.06
239	NYSE	VALE	Wed, May 5, 1993	424.48	424.48	417.97	419.27
238	NYSE	VALE	Tue, May 4, 1993	430.99	430.99	428.39	429.69
237	NYSE	VALE	Mon, May 3, 1993	433.59	436.20	433.59	433.59
236	NYSE	VALE	Fri, Apr 30, 1993	432.29	433.59	432.29	432.29
235	NYSE	VALE	Thu, Apr 29, 1993	434.90	434.90	433.59	433.59
234	NYSE	VALE	Wed, Apr 28, 1993	430.99	434.90	430.99	432.29
233	NYSE	VALE	Tue, Apr 27, 1993	437.50	440.10	433.59	440.10
232	NYSE	VALE	Mon, Apr 26, 1993	440.10	441.41	437.50	440.10
231	NYSE	VALE	Fri, Apr 23, 1993	424.48	432.29	424.48	432.29
230	NYSE	VALE	Thu, Apr 22, 1993	416.67	421.88	416.67	417.97
229	NYSE	VALE	Wed, Apr 21, 1993	416.67	416.67	411.46	411.46
228	NYSE	VALE	Tue, Apr 20, 1993	424.48	428.39	424.48	428.39
227	NYSE	VALE	Mon, Apr 19, 1993	424.48	424.48	423.18	424.48
226	NYSE	VALE	Fri, Apr 16, 1993	419.27	419.27	416.67	419.27
225	NYSE	VALE	Thu, Apr 15, 1993	436.20	436.20	430.99	432.29
224	NYSE	VALE	Wed, Apr 14, 1993	436.20	438.80	436.20	438.80
223	NYSE	VALE	Tue, Apr 13, 1993	434.90	436.20	432.29	434.90
222	NYSE	VALE	Mon, Apr 12, 1993	427.08	428.39	427.08	427.08
221	NYSE	VALE	Thu, Apr 8, 1993	423.18	427.08	421.88	423.18
220	NYSE	VALE	Wed, Apr 7, 1993	421.88	423.18	421.88	421.88
219	NYSE	VALE	Tue, Apr 6, 1993	434.90	434.90	424.48	425.78
218	NYSE	VALE	Mon, Apr 5, 1993	442.71	442.71	440.10	442.71
217	NYSE	VALE	Fri, Apr 2, 1993	447.92	449.22	446.61	449.22
216	NYSE	VALE	Thu, Apr 1, 1993	449.22	451.82	447.92	449.22
215	NYSE	VALE	Wed, Mar 31, 1993	441.41	445.31	441.41	445.31
214	NYSE	VALE	Tue, Mar 30, 1993	428.39	437.50	428.39	437.50
213	NYSE	VALE	Mon, Mar 29, 1993	424.48	425.78	424.48	424.48
212	NYSE	VALE	Fri, Mar 26, 1993	425.78	425.78	425.78	425.78
211	NYSE	VALE	Thu, Mar 25, 1993	424.48	424.48	421.88	424.48
210	NYSE	VALE	Wed, Mar 24, 1993	424.48	425.78	423.18	424.48
209	NYSE	VALE	Tue, Mar 23, 1993	416.67	421.88	416.67	421.88
208	NYSE	VALE	Mon, Mar 22, 1993	416.67	417.97	416.67	417.97
207	NYSE	VALE	Fri, Mar 19, 1993	416.67	427.08	415.36	427.08
206	NYSE	VALE	Thu, Mar 18, 1993	416.67	429.69	416.67	429.69
205	NYSE	VALE	Wed, Mar 17, 1993	411.46	415.36	411.46	415.36
204	NYSE	VALE	Tue, Mar 16, 1993	415.36	416.67	412.76	415.36
203	NYSE	VALE	Mon, Mar 15, 1993	411.46	414.06	406.25	411.46
202	NYSE	VALE	Fri, Mar 12, 1993	408.85	410.16	407.55	408.85
201	NYSE	VALE	Thu, Mar 11, 1993	408.85	414.06	407.55	414.06
200	NYSE	VALE	Wed, Mar 10, 1993	421.88	421.88	415.36	417.97
199	NYSE	VALE	Tue, Mar 9, 1993	428.39	428.39	425.78	425.78
198	NYSE	VALE	Mon, Mar 8, 1993	425.78	429.69	425.78	429.69
197	NYSE	VALE	Fri, Mar 5, 1993	421.88	427.08	419.27	427.08
196	NYSE	VALE	Thu, Mar 4, 1993	419.27	421.88	419.27	421.88
195	NYSE	VALE	Wed, Mar 3, 1993	416.67	416.67	416.67	416.67
194	NYSE	VALE	Tue, Mar 2, 1993	411.46	412.76	411.46	412.76
193	NYSE	VALE	Mon, Mar 1, 1993	407.55	412.76	407.55	411.46
192	NYSE	VALE	Fri, Feb 26, 1993	401.04	404.95	401.04	403.65
191	NYSE	VALE	Thu, Feb 25, 1993	397.14	401.04	397.14	401.04
190	NYSE	VALE	Wed, Feb 24, 1993	401.04	402.34	393.23	395.83
189	NYSE	VALE	Tue, Feb 23, 1993	401.04	406.25	401.04	406.25
188	NYSE	VALE	Mon, Feb 22, 1993	398.44	401.04	398.44	401.04
187	NYSE	VALE	Fri, Feb 19, 1993	397.14	398.44	397.14	397.14
186	NYSE	VALE	Thu, Feb 18, 1993	395.83	398.44	394.53	394.53
185	NYSE	VALE	Wed, Feb 17, 1993	398.44	399.74	395.83	398.44
184	NYSE	VALE	Tue, Feb 16, 1993	403.65	406.25	401.04	406.25
183	NYSE	VALE	Fri, Feb 12, 1993	393.23	401.04	391.93	401.04
182	NYSE	VALE	Thu, Feb 11, 1993	401.04	401.04	393.23	393.23
181	NYSE	VALE	Wed, Feb 10, 1993	403.65	403.65	399.74	402.34
180	NYSE	VALE	Tue, Feb 9, 1993	410.16	410.16	408.85	408.85
179	NYSE	VALE	Mon, Feb 8, 1993	416.67	416.67	414.06	414.06
178	NYSE	VALE	Fri, Feb 5, 1993	408.85	412.76	408.85	410.16
177	NYSE	VALE	Thu, Feb 4, 1993	406.25	408.85	403.65	408.85
176	NYSE	VALE	Wed, Feb 3, 1993	411.46	415.36	408.85	410.16
175	NYSE	VALE	Tue, Feb 2, 1993	420.57	420.57	417.97	419.27
174	NYSE	VALE	Mon, Feb 1, 1993	424.48	424.48	424.48	424.48
173	NYSE	VALE	Fri, Jan 29, 1993	419.27	421.88	419.27	421.88
172	NYSE	VALE	Thu, Jan 28, 1993	424.48	427.08	423.18	427.08
171	NYSE	VALE	Wed, Jan 27, 1993	421.88	427.08	421.88	427.08
170	NYSE	VALE	Tue, Jan 26, 1993	428.39	428.39	424.48	427.08
169	NYSE	VALE	Mon, Jan 25, 1993	424.48	427.08	424.48	427.08
168	NYSE	VALE	Fri, Jan 22, 1993	427.08	427.08	424.48	424.48
167	NYSE	VALE	Thu, Jan 21, 1993	423.18	427.08	423.18	424.48
166	NYSE	VALE	Wed, Jan 20, 1993	416.67	420.57	416.67	419.27
165	NYSE	VALE	Tue, Jan 19, 1993	416.67	419.27	416.67	419.27
164	NYSE	VALE	Mon, Jan 18, 1993	419.27	419.27	419.27	419.27
163	NYSE	VALE	Fri, Jan 15, 1993	421.88	421.88	416.67	421.88
162	NYSE	VALE	Thu, Jan 14, 1993	419.27	424.48	419.27	424.48
161	NYSE	VALE	Wed, Jan 13, 1993	416.67	416.67	415.36	415.36
160	NYSE	VALE	Tue, Jan 12, 1993	430.99	430.99	424.48	425.78
159	NYSE	VALE	Mon, Jan 11, 1993	434.90	440.10	434.90	437.50
158	NYSE	VALE	Fri, Jan 8, 1993	433.59	433.59	433.59	433.59
157	NYSE	VALE	Thu, Jan 7, 1993	438.80	440.10	438.80	440.10
156	NYSE	VALE	Wed, Jan 6, 1993	440.10	440.10	434.90	434.90
155	NYSE	VALE	Tue, Jan 5, 1993	433.59	433.59	432.29	432.29
154	NYSE	VALE	Mon, Jan 4, 1993	430.99	434.90	430.99	432.29
153	NYSE	VALE	Thu, Dec 31, 1992	430.99	430.99	430.99	430.99
152	NYSE	VALE	Wed, Dec 30, 1992	428.39	430.99	425.78	429.69
151	NYSE	VALE	Tue, Dec 29, 1992	432.29	433.59	432.29	433.59
150	NYSE	VALE	Mon, Dec 28, 1992	433.59	433.59	433.59	433.59
149	NYSE	VALE	Wed, Dec 23, 1992	432.29	433.59	432.29	433.59
148	NYSE	VALE	Tue, Dec 22, 1992	433.59	433.59	429.69	432.29
147	NYSE	VALE	Mon, Dec 21, 1992	436.20	436.20	436.20	436.20
146	NYSE	VALE	Fri, Dec 18, 1992	433.59	440.10	433.59	437.50
145	NYSE	VALE	Thu, Dec 17, 1992	432.29	432.29	425.78	427.08
144	NYSE	VALE	Wed, Dec 16, 1992	416.67	419.27	416.67	417.97
143	NYSE	VALE	Tue, Dec 15, 1992	416.67	416.67	414.06	414.06
142	NYSE	VALE	Mon, Dec 14, 1992	425.78	427.08	425.78	427.08
141	NYSE	VALE	Fri, Dec 11, 1992	427.08	427.08	423.18	427.08
140	NYSE	VALE	Thu, Dec 10, 1992	437.50	437.50	427.08	429.69
139	NYSE	VALE	Wed, Dec 9, 1992	434.90	436.20	434.90	434.90
138	NYSE	VALE	Tue, Dec 8, 1992	442.71	442.71	437.50	438.80
137	NYSE	VALE	Mon, Dec 7, 1992	430.99	432.29	429.69	432.29
136	NYSE	VALE	Fri, Dec 4, 1992	424.48	424.48	424.48	424.48
135	NYSE	VALE	Thu, Dec 3, 1992	427.08	430.99	424.48	424.48
134	NYSE	VALE	Wed, Dec 2, 1992	419.27	421.88	419.27	419.27
133	NYSE	VALE	Tue, Dec 1, 1992	415.36	419.27	415.36	419.27
132	NYSE	VALE	Mon, Nov 30, 1992	403.65	411.46	403.65	411.46
131	NYSE	VALE	Fri, Nov 27, 1992	385.42	391.93	382.81	388.02
130	NYSE	VALE	Wed, Nov 25, 1992	382.81	385.42	382.81	382.81
129	NYSE	VALE	Tue, Nov 24, 1992	380.21	385.42	378.91	384.11
128	NYSE	VALE	Mon, Nov 23, 1992	385.42	386.72	385.42	386.72
127	NYSE	VALE	Fri, Nov 20, 1992	390.63	393.23	389.32	393.23
126	NYSE	VALE	Thu, Nov 19, 1992	389.32	390.63	386.72	386.72
125	NYSE	VALE	Wed, Nov 18, 1992	385.42	394.53	380.21	394.53
124	NYSE	VALE	Tue, Nov 17, 1992	402.34	402.34	395.83	395.83
123	NYSE	VALE	Mon, Nov 16, 1992	406.25	408.85	402.34	402.34
122	NYSE	VALE	Fri, Nov 13, 1992	411.46	411.46	407.55	410.16
121	NYSE	VALE	Thu, Nov 12, 1992	401.04	407.55	401.04	407.55
120	NYSE	VALE	Wed, Nov 11, 1992	401.04	401.04	401.04	401.04
119	NYSE	VALE	Tue, Nov 10, 1992	403.65	406.25	401.04	404.95
118	NYSE	VALE	Mon, Nov 9, 1992	412.76	412.76	404.95	404.95
117	NYSE	VALE	Fri, Nov 6, 1992	420.57	420.57	420.57	420.57
116	NYSE	VALE	Thu, Nov 5, 1992	421.88	421.88	417.97	417.97
115	NYSE	VALE	Wed, Nov 4, 1992	419.27	421.88	419.27	420.57
114	NYSE	VALE	Tue, Nov 3, 1992	416.67	420.57	416.67	420.57
113	NYSE	VALE	Mon, Nov 2, 1992	411.46	416.67	411.46	416.67
112	NYSE	VALE	Fri, Oct 30, 1992	416.67	416.67	415.36	416.67
111	NYSE	VALE	Thu, Oct 29, 1992	410.16	411.46	408.85	411.46
110	NYSE	VALE	Wed, Oct 28, 1992	414.06	414.06	411.46	411.46
109	NYSE	VALE	Tue, Oct 27, 1992	419.27	423.18	416.67	420.57
108	NYSE	VALE	Mon, Oct 26, 1992	423.18	425.78	421.88	424.48
107	NYSE	VALE	Fri, Oct 23, 1992	428.39	430.99	428.39	429.69
106	NYSE	VALE	Thu, Oct 22, 1992	434.90	434.90	434.90	434.90
105	NYSE	VALE	Wed, Oct 21, 1992	420.57	423.18	420.57	421.88
104	NYSE	VALE	Tue, Oct 20, 1992	408.85	415.36	408.85	415.36
103	NYSE	VALE	Mon, Oct 19, 1992	395.83	403.65	393.23	403.65
102	NYSE	VALE	Fri, Oct 16, 1992	417.97	420.57	417.97	420.57
101	NYSE	VALE	Thu, Oct 15, 1992	425.78	433.59	424.48	427.08
100	NYSE	VALE	Wed, Oct 14, 1992	437.50	441.41	437.50	440.10
99	NYSE	VALE	Tue, Oct 13, 1992	432.29	437.50	429.69	437.50
98	NYSE	VALE	Mon, Oct 12, 1992	423.18	429.69	423.18	424.48
97	NYSE	VALE	Fri, Oct 9, 1992	419.27	420.57	419.27	420.57
96	NYSE	VALE	Thu, Oct 8, 1992	414.06	419.27	414.06	414.06
95	NYSE	VALE	Wed, Oct 7, 1992	420.57	424.48	420.57	424.48
94	NYSE	VALE	Tue, Oct 6, 1992	412.76	416.67	412.76	416.67
93	NYSE	VALE	Mon, Oct 5, 1992	411.46	411.46	407.55	407.55
92	NYSE	VALE	Fri, Oct 2, 1992	445.31	445.31	440.10	441.41
91	NYSE	VALE	Thu, Oct 1, 1992	460.94	463.54	460.94	460.94
90	NYSE	VALE	Wed, Sep 30, 1992	458.33	458.33	458.33	458.33
89	NYSE	VALE	Tue, Sep 29, 1992	453.13	458.33	453.13	458.33
88	NYSE	VALE	Mon, Sep 28, 1992	460.94	460.94	455.73	455.73
87	NYSE	VALE	Fri, Sep 25, 1992	457.03	458.33	457.03	457.03
86	NYSE	VALE	Thu, Sep 24, 1992	460.94	464.84	460.94	464.84
85	NYSE	VALE	Wed, Sep 23, 1992	450.52	450.52	450.52	450.52
84	NYSE	VALE	Tue, Sep 22, 1992	451.82	454.43	451.82	453.13
83	NYSE	VALE	Mon, Sep 21, 1992	458.33	458.33	454.43	454.43
82	NYSE	VALE	Fri, Sep 18, 1992	453.13	455.73	453.13	455.73
81	NYSE	VALE	Thu, Sep 17, 1992	449.22	449.22	449.22	449.22
80	NYSE	VALE	Wed, Sep 16, 1992	438.80	446.61	438.80	446.61
79	NYSE	VALE	Tue, Sep 15, 1992	440.10	441.41	437.50	438.80
78	NYSE	VALE	Mon, Sep 14, 1992	440.10	445.31	440.10	445.31
77	NYSE	VALE	Fri, Sep 11, 1992	429.69	429.69	429.69	429.69
76	NYSE	VALE	Thu, Sep 10, 1992	424.48	429.69	424.48	429.69
75	NYSE	VALE	Wed, Sep 9, 1992	416.67	416.67	414.06	416.67
74	NYSE	VALE	Tue, Sep 8, 1992	433.59	433.59	433.59	433.59
73	NYSE	VALE	Thu, Sep 3, 1992	430.99	432.29	430.99	432.29
72	NYSE	VALE	Wed, Sep 2, 1992	424.48	427.08	424.48	427.08
71	NYSE	VALE	Tue, Sep 1, 1992	423.18	423.18	423.18	423.18
70	NYSE	VALE	Mon, Aug 31, 1992	432.29	433.59	432.29	433.59
69	NYSE	VALE	Fri, Aug 28, 1992	427.08	428.39	423.18	428.39
68	NYSE	VALE	Thu, Aug 27, 1992	424.48	424.48	424.48	424.48
67	NYSE	VALE	Wed, Aug 26, 1992	424.48	424.48	424.48	424.48
66	NYSE	VALE	Tue, Aug 25, 1992	424.48	424.48	419.27	419.27
65	NYSE	VALE	Mon, Aug 24, 1992	434.90	434.90	429.69	432.29
64	NYSE	VALE	Fri, Aug 21, 1992	436.20	436.20	432.29	432.29
63	NYSE	VALE	Thu, Aug 20, 1992	432.29	434.90	432.29	434.90
62	NYSE	VALE	Wed, Aug 19, 1992	432.29	434.90	432.29	434.90
61	NYSE	VALE	Tue, Aug 18, 1992	430.99	430.99	427.08	430.99
60	NYSE	VALE	Mon, Aug 17, 1992	424.48	424.48	424.48	424.48
59	NYSE	VALE	Fri, Aug 14, 1992	423.18	425.78	423.18	423.18
58	NYSE	VALE	Thu, Aug 13, 1992	421.88	423.18	419.27	421.88
57	NYSE	VALE	Wed, Aug 12, 1992	429.69	429.69	424.48	424.48
56	NYSE	VALE	Tue, Aug 11, 1992	432.29	432.29	421.88	423.18
55	NYSE	VALE	Mon, Aug 10, 1992	447.92	447.92	445.31	445.31
54	NYSE	VALE	Fri, Aug 7, 1992	453.13	455.73	451.82	451.82
53	NYSE	VALE	Thu, Aug 6, 1992	457.03	460.94	457.03	460.94
52	NYSE	VALE	Wed, Aug 5, 1992	466.15	466.15	463.54	463.54
51	NYSE	VALE	Tue, Aug 4, 1992	470.05	472.66	470.05	472.66
50	NYSE	VALE	Mon, Aug 3, 1992	471.35	473.96	471.35	472.66
49	NYSE	VALE	Thu, Jul 30, 1992	453.13	453.13	453.13	453.13
48	NYSE	VALE	Wed, Jul 29, 1992	450.52	450.52	450.52	450.52
47	NYSE	VALE	Tue, Jul 28, 1992	444.01	446.61	444.01	446.61
46	NYSE	VALE	Mon, Jul 27, 1992	438.80	442.71	438.80	442.71
45	NYSE	VALE	Fri, Jul 24, 1992	434.90	438.80	434.90	438.80
44	NYSE	VALE	Thu, Jul 23, 1992	434.90	436.20	432.29	432.29
43	NYSE	VALE	Wed, Jul 22, 1992	440.10	440.10	437.50	437.50
42	NYSE	VALE	Tue, Jul 21, 1992	442.71	442.71	440.10	440.10
41	NYSE	VALE	Mon, Jul 20, 1992	442.71	442.71	434.90	442.71
40	NYSE	VALE	Fri, Jul 17, 1992	454.43	454.43	450.52	451.82
39	NYSE	VALE	Thu, Jul 16, 1992	450.52	459.64	450.52	458.33
38	NYSE	VALE	Wed, Jul 15, 1992	446.61	447.92	445.31	445.31
37	NYSE	VALE	Tue, Jul 14, 1992	447.92	449.22	441.41	449.22
36	NYSE	VALE	Mon, Jul 13, 1992	451.82	451.82	447.92	451.82
35	NYSE	VALE	Fri, Jul 10, 1992	458.33	462.24	451.82	460.94
34	NYSE	VALE	Thu, Jul 9, 1992	468.75	468.75	463.54	467.45
33	NYSE	VALE	Wed, Jul 8, 1992	475.26	477.86	470.05	470.05
32	NYSE	VALE	Tue, Jul 7, 1992	484.38	493.49	484.38	488.28
31	NYSE	VALE	Mon, Jul 6, 1992	485.68	485.68	480.47	481.77
30	NYSE	VALE	Thu, Jul 2, 1992	494.79	494.79	484.38	484.38
29	NYSE	VALE	Wed, Jul 1, 1992	492.19	492.19	489.58	489.58
28	NYSE	VALE	Tue, Jun 30, 1992	492.19	497.40	492.19	497.40
27	NYSE	VALE	Mon, Jun 29, 1992	486.98	492.19	486.98	489.58
26	NYSE	VALE	Fri, Jun 26, 1992	479.17	480.47	476.56	477.86
25	NYSE	VALE	Thu, Jun 25, 1992	468.75	477.86	468.75	477.86
24	NYSE	VALE	Wed, Jun 24, 1992	466.15	466.15	460.94	464.84
23	NYSE	VALE	Tue, Jun 23, 1992	471.35	471.35	468.75	468.75
22	NYSE	VALE	Mon, Jun 22, 1992	471.35	472.66	471.35	471.35
21	NYSE	VALE	Fri, Jun 19, 1992	479.17	479.17	473.96	475.26
20	NYSE	VALE	Thu, Jun 18, 1992	481.77	483.07	481.77	481.77
19	NYSE	VALE	Wed, Jun 17, 1992	486.98	492.19	484.38	484.38
18	NYSE	VALE	Tue, Jun 16, 1992	481.77	483.07	477.86	483.07
17	NYSE	VALE	Mon, Jun 15, 1992	468.75	475.26	468.75	475.26
16	NYSE	VALE	Fri, Jun 12, 1992	475.26	475.26	471.35	471.35
15	NYSE	VALE	Thu, Jun 11, 1992	479.17	479.17	470.05	476.56
14	NYSE	VALE	Wed, Jun 10, 1992	477.86	481.77	476.56	480.47
13	NYSE	VALE	Tue, Jun 9, 1992	479.17	481.77	472.66	479.17
12	NYSE	VALE	Mon, Jun 8, 1992	481.77	481.77	471.35	475.26
11	NYSE	VALE	Fri, Jun 5, 1992	483.07	483.07	481.77	481.77
10	NYSE	VALE	Thu, Jun 4, 1992	473.96	477.86	471.35	477.86
9	NYSE	VALE	Wed, Jun 3, 1992	473.96	473.96	471.35	471.35
8	NYSE	VALE	Tue, Jun 2, 1992	481.77	483.07	479.17	480.47
7	NYSE	VALE	Mon, Jun 1, 1992	477.86	479.17	476.56	479.17
6	NYSE	VALE	Fri, May 29, 1992	480.47	480.47	479.17	480.47
5	NYSE	VALE	Thu, May 28, 1992	483.07	483.07	483.07	483.07
4	NYSE	VALE	Wed, May 27, 1992	494.79	494.79	484.38	486.98
3	NYSE	VALE	Tue, May 26, 1992	497.40	498.70	496.09	498.70
2	NYSE	VALE	Fri, May 22, 1992	488.28	494.79	488.28	492.19
1	NYSE	VALE	Thu, May 21, 1992	489.58	489.58	485.68	485.68
#	Exchange	Symbol	Date	Open	High	Low	Close

VALE S.A. American Depositary Shares Each Representing one common share NYSE:VALE 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