Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) NYSE:VIV Historical Prices

Below are the 6371 trading days of historical prices for VIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6371	NYSE	VIV	Thu, Mar 21, 2024	10.22	10.37	10.21	10.30
6370	NYSE	VIV	Wed, Mar 20, 2024	10.15	10.31	10.15	10.28
6369	NYSE	VIV	Tue, Mar 19, 2024	10.24	10.26	10.16	10.17
6368	NYSE	VIV	Mon, Mar 18, 2024	10.40	10.40	10.19	10.25
6367	NYSE	VIV	Fri, Mar 15, 2024	10.59	10.63	10.37	10.39
6366	NYSE	VIV	Thu, Mar 14, 2024	10.47	10.61	10.41	10.58
6365	NYSE	VIV	Wed, Mar 13, 2024	10.37	10.49	10.35	10.43
6364	NYSE	VIV	Tue, Mar 12, 2024	10.45	10.49	10.34	10.46
6363	NYSE	VIV	Mon, Mar 11, 2024	10.48	10.52	10.37	10.43
6362	NYSE	VIV	Fri, Mar 8, 2024	10.51	10.57	10.45	10.54
6361	NYSE	VIV	Thu, Mar 7, 2024	10.50	10.63	10.45	10.57
6360	NYSE	VIV	Wed, Mar 6, 2024	10.50	10.58	10.43	10.51
6359	NYSE	VIV	Tue, Mar 5, 2024	10.56	10.58	10.41	10.45
6358	NYSE	VIV	Mon, Mar 4, 2024	10.79	10.82	10.56	10.57
6357	NYSE	VIV	Fri, Mar 1, 2024	10.94	11.00	10.85	10.86
6356	NYSE	VIV	Thu, Feb 29, 2024	11.08	11.11	10.89	10.93
6355	NYSE	VIV	Wed, Feb 28, 2024	11.26	11.32	11.15	11.20
6354	NYSE	VIV	Tue, Feb 27, 2024	11.23	11.43	11.16	11.35
6353	NYSE	VIV	Mon, Feb 26, 2024	11.01	11.02	10.87	10.95
6352	NYSE	VIV	Fri, Feb 23, 2024	11.19	11.20	11.04	11.05
6351	NYSE	VIV	Thu, Feb 22, 2024	10.96	11.28	10.91	11.26
6350	NYSE	VIV	Wed, Feb 21, 2024	10.85	10.94	10.78	10.80
6349	NYSE	VIV	Tue, Feb 20, 2024	10.67	10.78	10.65	10.74
6348	NYSE	VIV	Fri, Feb 16, 2024	10.67	10.72	10.56	10.61
6347	NYSE	VIV	Thu, Feb 15, 2024	10.84	10.92	10.80	10.83
6346	NYSE	VIV	Wed, Feb 14, 2024	10.90	11.00	10.85	10.93
6345	NYSE	VIV	Tue, Feb 13, 2024	10.99	11.02	10.73	10.79
6344	NYSE	VIV	Mon, Feb 12, 2024	10.71	11.14	10.69	10.99
6343	NYSE	VIV	Fri, Feb 9, 2024	10.67	10.75	10.62	10.74
6342	NYSE	VIV	Thu, Feb 8, 2024	10.83	10.86	10.68	10.68
6341	NYSE	VIV	Wed, Feb 7, 2024	10.87	10.91	10.73	10.79
6340	NYSE	VIV	Tue, Feb 6, 2024	10.73	10.83	10.71	10.81
6339	NYSE	VIV	Mon, Feb 5, 2024	10.47	10.63	10.32	10.57
6338	NYSE	VIV	Fri, Feb 2, 2024	10.52	10.57	10.32	10.51
6337	NYSE	VIV	Thu, Feb 1, 2024	10.40	10.65	10.40	10.61
6336	NYSE	VIV	Wed, Jan 31, 2024	10.27	10.41	10.25	10.32
6335	NYSE	VIV	Tue, Jan 30, 2024	10.25	10.27	10.18	10.23
6334	NYSE	VIV	Mon, Jan 29, 2024	10.34	10.35	10.22	10.28
6333	NYSE	VIV	Fri, Jan 26, 2024	10.31	10.40	10.30	10.38
6332	NYSE	VIV	Thu, Jan 25, 2024	10.23	10.27	10.19	10.27
6331	NYSE	VIV	Wed, Jan 24, 2024	10.28	10.32	10.18	10.20
6330	NYSE	VIV	Tue, Jan 23, 2024	10.18	10.29	10.04	10.29
6329	NYSE	VIV	Mon, Jan 22, 2024	10.20	10.27	10.13	10.18
6328	NYSE	VIV	Fri, Jan 19, 2024	10.24	10.27	10.18	10.25
6327	NYSE	VIV	Thu, Jan 18, 2024	10.25	10.31	10.22	10.30
6326	NYSE	VIV	Wed, Jan 17, 2024	10.27	10.39	10.27	10.29
6325	NYSE	VIV	Tue, Jan 16, 2024	10.28	10.34	10.20	10.23
6324	NYSE	VIV	Fri, Jan 12, 2024	10.35	10.42	10.34	10.41
6323	NYSE	VIV	Thu, Jan 11, 2024	10.37	10.40	10.15	10.23
6322	NYSE	VIV	Wed, Jan 10, 2024	10.20	10.30	10.19	10.30
6321	NYSE	VIV	Tue, Jan 9, 2024	10.17	10.21	10.12	10.18
6320	NYSE	VIV	Mon, Jan 8, 2024	10.33	10.36	10.22	10.29
6319	NYSE	VIV	Fri, Jan 5, 2024	10.21	10.34	10.19	10.31
6318	NYSE	VIV	Thu, Jan 4, 2024	10.41	10.48	10.38	10.42
6317	NYSE	VIV	Wed, Jan 3, 2024	10.62	10.65	10.49	10.51
6316	NYSE	VIV	Tue, Jan 2, 2024	10.77	10.84	10.64	10.66
6315	NYSE	VIV	Fri, Dec 29, 2023	10.90	10.94	10.87	10.94
6314	NYSE	VIV	Thu, Dec 28, 2023	11.04	11.12	10.95	10.95
6313	NYSE	VIV	Wed, Dec 27, 2023	11.01	11.15	10.99	11.06
6312	NYSE	VIV	Tue, Dec 26, 2023	11.02	11.11	10.97	10.98
6311	NYSE	VIV	Fri, Dec 22, 2023	10.91	11.03	10.90	10.93
6310	NYSE	VIV	Thu, Dec 21, 2023	10.87	10.90	10.79	10.88
6309	NYSE	VIV	Wed, Dec 20, 2023	10.93	11.01	10.80	10.80
6308	NYSE	VIV	Tue, Dec 19, 2023	11.01	11.03	10.90	11.00
6307	NYSE	VIV	Mon, Dec 18, 2023	10.80	10.93	10.76	10.90
6306	NYSE	VIV	Fri, Dec 15, 2023	10.86	10.88	10.71	10.77
6305	NYSE	VIV	Thu, Dec 14, 2023	10.95	11.06	10.94	11.00
6304	NYSE	VIV	Wed, Dec 13, 2023	10.69	10.97	10.64	10.90
6303	NYSE	VIV	Tue, Dec 12, 2023	10.67	10.69	10.60	10.67
6302	NYSE	VIV	Mon, Dec 11, 2023	10.68	10.68	10.59	10.67
6301	NYSE	VIV	Fri, Dec 8, 2023	10.72	10.80	10.68	10.77
6300	NYSE	VIV	Thu, Dec 7, 2023	10.82	10.83	10.73	10.80
6299	NYSE	VIV	Wed, Dec 6, 2023	10.84	10.88	10.78	10.79
6298	NYSE	VIV	Tue, Dec 5, 2023	10.53	10.77	10.53	10.75
6297	NYSE	VIV	Mon, Dec 4, 2023	10.67	10.71	10.56	10.57
6296	NYSE	VIV	Fri, Dec 1, 2023	10.62	10.76	10.61	10.73
6295	NYSE	VIV	Thu, Nov 30, 2023	10.60	10.72	10.58	10.70
6294	NYSE	VIV	Wed, Nov 29, 2023	10.54	10.70	10.52	10.70
6293	NYSE	VIV	Tue, Nov 28, 2023	10.67	10.76	10.60	10.62
6292	NYSE	VIV	Mon, Nov 27, 2023	10.74	10.76	10.59	10.63
6291	NYSE	VIV	Fri, Nov 24, 2023	10.58	10.63	10.51	10.56
6290	NYSE	VIV	Wed, Nov 22, 2023	10.43	10.49	10.31	10.38
6289	NYSE	VIV	Tue, Nov 21, 2023	10.22	10.33	10.22	10.33
6288	NYSE	VIV	Mon, Nov 20, 2023	10.24	10.30	10.22	10.27
6287	NYSE	VIV	Fri, Nov 17, 2023	10.20	10.26	10.18	10.22
6286	NYSE	VIV	Thu, Nov 16, 2023	10.35	10.40	10.26	10.38
6285	NYSE	VIV	Wed, Nov 15, 2023	10.39	10.42	10.34	10.38
6284	NYSE	VIV	Tue, Nov 14, 2023	10.47	10.57	10.40	10.41
6283	NYSE	VIV	Mon, Nov 13, 2023	10.22	10.33	10.16	10.28
6282	NYSE	VIV	Fri, Nov 10, 2023	10.04	10.23	9.95	10.22
6281	NYSE	VIV	Thu, Nov 9, 2023	10.03	10.21	9.92	10.06
6280	NYSE	VIV	Wed, Nov 8, 2023	10.02	10.11	9.96	10.03
6279	NYSE	VIV	Tue, Nov 7, 2023	9.71	9.81	9.69	9.78
6278	NYSE	VIV	Mon, Nov 6, 2023	9.68	9.73	9.59	9.62
6277	NYSE	VIV	Fri, Nov 3, 2023	9.75	9.76	9.65	9.66
6276	NYSE	VIV	Thu, Nov 2, 2023	9.54	9.63	9.50	9.57
6275	NYSE	VIV	Wed, Nov 1, 2023	9.38	9.56	9.27	9.54
6274	NYSE	VIV	Tue, Oct 31, 2023	8.87	9.02	8.87	8.91
6273	NYSE	VIV	Mon, Oct 30, 2023	9.03	9.07	8.85	8.90
6272	NYSE	VIV	Fri, Oct 27, 2023	9.29	9.32	8.84	8.89
6271	NYSE	VIV	Thu, Oct 26, 2023	9.06	9.23	9.06	9.18
6270	NYSE	VIV	Wed, Oct 25, 2023	9.14	9.19	9.06	9.06
6269	NYSE	VIV	Tue, Oct 24, 2023	9.00	9.15	8.96	9.13
6268	NYSE	VIV	Mon, Oct 23, 2023	8.94	9.11	8.91	8.95
6267	NYSE	VIV	Fri, Oct 20, 2023	9.03	9.07	8.94	8.96
6266	NYSE	VIV	Thu, Oct 19, 2023	9.05	9.16	8.99	8.99
6265	NYSE	VIV	Wed, Oct 18, 2023	9.06	9.15	8.98	9.05
6264	NYSE	VIV	Tue, Oct 17, 2023	9.12	9.21	9.04	9.09
6263	NYSE	VIV	Mon, Oct 16, 2023	9.12	9.25	9.09	9.22
6262	NYSE	VIV	Fri, Oct 13, 2023	9.08	9.13	9.03	9.09
6261	NYSE	VIV	Thu, Oct 12, 2023	9.15	9.15	8.92	8.95
6260	NYSE	VIV	Wed, Oct 11, 2023	9.10	9.17	9.07	9.16
6259	NYSE	VIV	Tue, Oct 10, 2023	9.00	9.18	8.98	9.08
6258	NYSE	VIV	Mon, Oct 9, 2023	8.68	8.88	8.63	8.85
6257	NYSE	VIV	Fri, Oct 6, 2023	8.61	8.73	8.51	8.69
6256	NYSE	VIV	Thu, Oct 5, 2023	8.60	8.70	8.54	8.69
6255	NYSE	VIV	Wed, Oct 4, 2023	8.61	8.63	8.48	8.61
6254	NYSE	VIV	Tue, Oct 3, 2023	8.62	8.68	8.46	8.53
6253	NYSE	VIV	Mon, Oct 2, 2023	8.57	8.66	8.49	8.60
6252	NYSE	VIV	Fri, Sep 29, 2023	8.67	8.70	8.53	8.55
6251	NYSE	VIV	Thu, Sep 28, 2023	8.61	8.66	8.55	8.56
6250	NYSE	VIV	Wed, Sep 27, 2023	8.82	8.82	8.51	8.59
6249	NYSE	VIV	Tue, Sep 26, 2023	8.87	8.93	8.82	8.82
6248	NYSE	VIV	Mon, Sep 25, 2023	8.87	8.93	8.84	8.88
6247	NYSE	VIV	Fri, Sep 22, 2023	8.96	9.03	8.92	8.93
6246	NYSE	VIV	Thu, Sep 21, 2023	9.05	9.10	8.95	8.99
6245	NYSE	VIV	Wed, Sep 20, 2023	9.24	9.26	9.16	9.20
6244	NYSE	VIV	Tue, Sep 19, 2023	9.23	9.31	9.12	9.15
6243	NYSE	VIV	Mon, Sep 18, 2023	9.06	9.24	9.00	9.15
6242	NYSE	VIV	Fri, Sep 15, 2023	8.97	8.97	8.86	8.87
6241	NYSE	VIV	Thu, Sep 14, 2023	8.75	8.91	8.75	8.90
6240	NYSE	VIV	Wed, Sep 13, 2023	8.68	8.80	8.68	8.71
6239	NYSE	VIV	Tue, Sep 12, 2023	8.64	8.70	8.60	8.64
6238	NYSE	VIV	Mon, Sep 11, 2023	8.51	8.65	8.44	8.60
6237	NYSE	VIV	Fri, Sep 8, 2023	8.40	8.53	8.40	8.42
6236	NYSE	VIV	Thu, Sep 7, 2023	8.34	8.35	8.24	8.27
6235	NYSE	VIV	Wed, Sep 6, 2023	8.43	8.60	8.38	8.38
6234	NYSE	VIV	Tue, Sep 5, 2023	8.36	8.50	8.36	8.37
6233	NYSE	VIV	Fri, Sep 1, 2023	8.53	8.54	8.36	8.45
6232	NYSE	VIV	Thu, Aug 31, 2023	8.62	8.68	8.43	8.41
6231	NYSE	VIV	Wed, Aug 30, 2023	8.84	8.85	8.67	8.69
6230	NYSE	VIV	Tue, Aug 29, 2023	8.67	8.84	8.64	8.81
6229	NYSE	VIV	Mon, Aug 28, 2023	8.51	8.61	8.49	8.60
6228	NYSE	VIV	Fri, Aug 25, 2023	8.54	8.56	8.39	8.52
6227	NYSE	VIV	Thu, Aug 24, 2023	8.59	8.66	8.56	8.59
6226	NYSE	VIV	Wed, Aug 23, 2023	8.57	8.71	8.54	8.66
6225	NYSE	VIV	Tue, Aug 22, 2023	8.53	8.58	8.49	8.55
6224	NYSE	VIV	Mon, Aug 21, 2023	8.54	8.55	8.43	8.49
6223	NYSE	VIV	Fri, Aug 18, 2023	8.47	8.68	8.45	8.63
6222	NYSE	VIV	Thu, Aug 17, 2023	8.49	8.58	8.46	8.54
6221	NYSE	VIV	Wed, Aug 16, 2023	8.54	8.54	8.42	8.51
6220	NYSE	VIV	Tue, Aug 15, 2023	8.56	8.59	8.48	8.49
6219	NYSE	VIV	Mon, Aug 14, 2023	8.61	8.65	8.53	8.57
6218	NYSE	VIV	Fri, Aug 11, 2023	8.79	8.84	8.68	8.69
6217	NYSE	VIV	Thu, Aug 10, 2023	8.82	8.87	8.73	8.75
6216	NYSE	VIV	Wed, Aug 9, 2023	8.76	8.78	8.65	8.68
6215	NYSE	VIV	Tue, Aug 8, 2023	8.71	8.81	8.66	8.76
6214	NYSE	VIV	Mon, Aug 7, 2023	8.81	8.83	8.72	8.75
6213	NYSE	VIV	Fri, Aug 4, 2023	8.80	8.94	8.76	8.77
6212	NYSE	VIV	Thu, Aug 3, 2023	8.74	8.82	8.68	8.75
6211	NYSE	VIV	Wed, Aug 2, 2023	8.99	9.01	8.90	8.94
6210	NYSE	VIV	Tue, Aug 1, 2023	8.84	8.96	8.78	8.94
6209	NYSE	VIV	Mon, Jul 31, 2023	9.02	9.06	8.92	8.93
6208	NYSE	VIV	Fri, Jul 28, 2023	9.02	9.05	8.96	9.01
6207	NYSE	VIV	Thu, Jul 27, 2023	9.22	9.22	8.92	8.95
6206	NYSE	VIV	Wed, Jul 26, 2023	8.93	9.28	8.93	9.26
6205	NYSE	VIV	Tue, Jul 25, 2023	8.78	8.79	8.69	8.73
6204	NYSE	VIV	Mon, Jul 24, 2023	8.64	8.80	8.62	8.71
6203	NYSE	VIV	Fri, Jul 21, 2023	8.67	8.77	8.66	8.67
6202	NYSE	VIV	Thu, Jul 20, 2023	8.50	8.54	8.43	8.52
6201	NYSE	VIV	Wed, Jul 19, 2023	8.38	8.47	8.38	8.44
6200	NYSE	VIV	Tue, Jul 18, 2023	8.46	8.56	8.33	8.34
6199	NYSE	VIV	Mon, Jul 17, 2023	8.40	8.48	8.36	8.45
6198	NYSE	VIV	Fri, Jul 14, 2023	8.60	8.60	8.43	8.45
6197	NYSE	VIV	Thu, Jul 13, 2023	8.68	8.69	8.61	8.63
6196	NYSE	VIV	Wed, Jul 12, 2023	8.64	8.68	8.57	8.58
6195	NYSE	VIV	Tue, Jul 11, 2023	8.47	8.56	8.42	8.56
6194	NYSE	VIV	Mon, Jul 10, 2023	8.66	8.68	8.57	8.61
6193	NYSE	VIV	Fri, Jul 7, 2023	8.67	8.80	8.67	8.73
6192	NYSE	VIV	Thu, Jul 6, 2023	8.77	8.79	8.59	8.66
6191	NYSE	VIV	Wed, Jul 5, 2023	8.90	8.95	8.81	8.89
6190	NYSE	VIV	Mon, Jul 3, 2023	9.07	9.12	9.04	9.11
6189	NYSE	VIV	Fri, Jun 30, 2023	9.03	9.17	9.00	9.13
6188	NYSE	VIV	Thu, Jun 29, 2023	8.87	8.97	8.81	8.94
6187	NYSE	VIV	Wed, Jun 28, 2023	8.83	8.91	8.78	8.91
6186	NYSE	VIV	Tue, Jun 27, 2023	9.04	9.07	8.83	8.89
6185	NYSE	VIV	Mon, Jun 26, 2023	8.91	8.95	8.85	8.93
6184	NYSE	VIV	Fri, Jun 23, 2023	8.92	9.01	8.91	8.93
6183	NYSE	VIV	Thu, Jun 22, 2023	9.07	9.08	8.90	8.92
6182	NYSE	VIV	Wed, Jun 21, 2023	9.04	9.24	9.03	9.14
6181	NYSE	VIV	Tue, Jun 20, 2023	8.97	9.04	8.93	9.00
6180	NYSE	VIV	Fri, Jun 16, 2023	9.02	9.09	8.96	8.99
6179	NYSE	VIV	Thu, Jun 15, 2023	9.18	9.24	9.12	9.18
6178	NYSE	VIV	Wed, Jun 14, 2023	8.87	9.20	8.87	9.17
6177	NYSE	VIV	Tue, Jun 13, 2023	9.11	9.11	8.77	8.80
6176	NYSE	VIV	Mon, Jun 12, 2023	8.95	9.06	8.88	9.06
6175	NYSE	VIV	Fri, Jun 9, 2023	8.83	9.09	8.82	8.98
6174	NYSE	VIV	Thu, Jun 8, 2023	8.69	8.89	8.69	8.88
6173	NYSE	VIV	Wed, Jun 7, 2023	8.63	8.70	8.60	8.63
6172	NYSE	VIV	Tue, Jun 6, 2023	8.29	8.67	8.29	8.63
6171	NYSE	VIV	Mon, Jun 5, 2023	8.37	8.43	8.34	8.34
6170	NYSE	VIV	Fri, Jun 2, 2023	8.16	8.36	8.13	8.34
6169	NYSE	VIV	Thu, Jun 1, 2023	7.89	8.13	7.88	8.08
6168	NYSE	VIV	Wed, May 31, 2023	8.06	8.06	7.87	7.88
6167	NYSE	VIV	Tue, May 30, 2023	8.15	8.22	8.11	8.12
6166	NYSE	VIV	Fri, May 26, 2023	8.33	8.41	8.30	8.38
6165	NYSE	VIV	Thu, May 25, 2023	8.32	8.38	8.23	8.34
6164	NYSE	VIV	Wed, May 24, 2023	8.33	8.37	8.23	8.24
6163	NYSE	VIV	Tue, May 23, 2023	8.34	8.44	8.32	8.33
6162	NYSE	VIV	Mon, May 22, 2023	8.40	8.43	8.27	8.31
6161	NYSE	VIV	Fri, May 19, 2023	8.30	8.37	8.26	8.29
6160	NYSE	VIV	Thu, May 18, 2023	8.32	8.44	8.29	8.34
6159	NYSE	VIV	Wed, May 17, 2023	8.42	8.42	8.31	8.34
6158	NYSE	VIV	Tue, May 16, 2023	8.61	8.63	8.39	8.40
6157	NYSE	VIV	Mon, May 15, 2023	8.44	8.51	8.39	8.50
6156	NYSE	VIV	Fri, May 12, 2023	8.29	8.42	8.25	8.40
6155	NYSE	VIV	Thu, May 11, 2023	8.35	8.44	8.34	8.40
6154	NYSE	VIV	Wed, May 10, 2023	8.30	8.42	8.19	8.32
6153	NYSE	VIV	Tue, May 9, 2023	8.11	8.16	8.02	8.14
6152	NYSE	VIV	Mon, May 8, 2023	8.34	8.41	8.14	8.18
6151	NYSE	VIV	Fri, May 5, 2023	8.28	8.44	8.20	8.31
6150	NYSE	VIV	Thu, May 4, 2023	8.23	8.28	8.07	8.15
6149	NYSE	VIV	Wed, May 3, 2023	8.11	8.21	8.05	8.15
6148	NYSE	VIV	Tue, May 2, 2023	8.13	8.19	8.05	8.09
6147	NYSE	VIV	Mon, May 1, 2023	8.18	8.21	8.11	8.12
6146	NYSE	VIV	Fri, Apr 28, 2023	8.14	8.24	8.11	8.17
6145	NYSE	VIV	Thu, Apr 27, 2023	8.04	8.24	8.02	8.23
6144	NYSE	VIV	Wed, Apr 26, 2023	7.95	8.01	7.90	7.90
6143	NYSE	VIV	Tue, Apr 25, 2023	7.93	7.98	7.88	7.90
6142	NYSE	VIV	Mon, Apr 24, 2023	8.00	8.00	7.91	7.96
6141	NYSE	VIV	Fri, Apr 21, 2023	8.09	8.09	7.93	7.99
6140	NYSE	VIV	Thu, Apr 20, 2023	7.91	8.08	7.90	8.06
6139	NYSE	VIV	Wed, Apr 19, 2023	8.05	8.13	7.98	7.99
6138	NYSE	VIV	Tue, Apr 18, 2023	8.13	8.19	8.11	8.14
6137	NYSE	VIV	Mon, Apr 17, 2023	8.17	8.25	8.16	8.22
6136	NYSE	VIV	Fri, Apr 14, 2023	8.01	8.18	7.97	8.14
6135	NYSE	VIV	Thu, Apr 13, 2023	8.21	8.30	8.20	8.10
6134	NYSE	VIV	Wed, Apr 12, 2023	8.08	8.25	8.03	8.14
6133	NYSE	VIV	Tue, Apr 11, 2023	7.97	8.00	7.89	7.97
6132	NYSE	VIV	Mon, Apr 10, 2023	7.68	7.77	7.68	7.76
6131	NYSE	VIV	Thu, Apr 6, 2023	7.67	7.75	7.60	7.75
6130	NYSE	VIV	Wed, Apr 5, 2023	7.66	7.81	7.56	7.65
6129	NYSE	VIV	Tue, Apr 4, 2023	7.53	7.66	7.51	7.60
6128	NYSE	VIV	Mon, Apr 3, 2023	7.37	7.51	7.28	7.45
6127	NYSE	VIV	Fri, Mar 31, 2023	7.82	7.83	7.53	7.54
6126	NYSE	VIV	Thu, Mar 30, 2023	7.87	7.89	7.72	7.78
6125	NYSE	VIV	Wed, Mar 29, 2023	7.66	7.79	7.64	7.69
6124	NYSE	VIV	Tue, Mar 28, 2023	7.59	7.68	7.57	7.63
6123	NYSE	VIV	Mon, Mar 27, 2023	7.46	7.54	7.43	7.49
6122	NYSE	VIV	Fri, Mar 24, 2023	7.20	7.43	7.16	7.38
6121	NYSE	VIV	Thu, Mar 23, 2023	7.42	7.46	7.21	7.23
6120	NYSE	VIV	Wed, Mar 22, 2023	7.27	7.43	7.21	7.28
6119	NYSE	VIV	Tue, Mar 21, 2023	7.34	7.36	7.26	7.31
6118	NYSE	VIV	Mon, Mar 20, 2023	7.35	7.41	7.30	7.39
6117	NYSE	VIV	Fri, Mar 17, 2023	7.43	7.49	7.30	7.38
6116	NYSE	VIV	Thu, Mar 16, 2023	7.53	7.67	7.46	7.60
6115	NYSE	VIV	Wed, Mar 15, 2023	7.34	7.54	7.31	7.51
6114	NYSE	VIV	Tue, Mar 14, 2023	7.46	7.51	7.40	7.46
6113	NYSE	VIV	Mon, Mar 13, 2023	7.31	7.43	7.31	7.34
6112	NYSE	VIV	Fri, Mar 10, 2023	7.43	7.52	7.38	7.41
6111	NYSE	VIV	Thu, Mar 9, 2023	7.55	7.69	7.55	7.58
6110	NYSE	VIV	Wed, Mar 8, 2023	7.56	7.64	7.45	7.56
6109	NYSE	VIV	Tue, Mar 7, 2023	7.52	7.54	7.41	7.47
6108	NYSE	VIV	Mon, Mar 6, 2023	7.33	7.50	7.26	7.46
6107	NYSE	VIV	Fri, Mar 3, 2023	7.30	7.37	7.28	7.30
6106	NYSE	VIV	Thu, Mar 2, 2023	7.38	7.42	7.34	7.37
6105	NYSE	VIV	Wed, Mar 1, 2023	7.44	7.46	7.39	7.44
6104	NYSE	VIV	Tue, Feb 28, 2023	7.51	7.54	7.42	7.44
6103	NYSE	VIV	Mon, Feb 27, 2023	7.54	7.60	7.50	7.55
6102	NYSE	VIV	Fri, Feb 24, 2023	7.60	7.62	7.45	7.53
6101	NYSE	VIV	Thu, Feb 23, 2023	7.70	7.72	7.61	7.65
6100	NYSE	VIV	Wed, Feb 22, 2023	7.73	7.81	7.62	7.67
6099	NYSE	VIV	Tue, Feb 21, 2023	7.97	7.97	7.64	7.72
6098	NYSE	VIV	Fri, Feb 17, 2023	7.82	7.97	7.78	7.94
6097	NYSE	VIV	Thu, Feb 16, 2023	7.53	7.80	7.41	7.70
6096	NYSE	VIV	Wed, Feb 15, 2023	7.62	7.63	7.44	7.58
6095	NYSE	VIV	Tue, Feb 14, 2023	7.62	7.68	7.47	7.55
6094	NYSE	VIV	Mon, Feb 13, 2023	7.44	7.55	7.44	7.53
6093	NYSE	VIV	Fri, Feb 10, 2023	7.38	7.48	7.35	7.44
6092	NYSE	VIV	Thu, Feb 9, 2023	7.41	7.43	7.21	7.26
6091	NYSE	VIV	Wed, Feb 8, 2023	7.42	7.46	7.30	7.43
6090	NYSE	VIV	Tue, Feb 7, 2023	7.46	7.49	7.28	7.33
6089	NYSE	VIV	Mon, Feb 6, 2023	7.42	7.48	7.37	7.48
6088	NYSE	VIV	Fri, Feb 3, 2023	7.72	7.75	7.52	7.54
6087	NYSE	VIV	Thu, Feb 2, 2023	7.99	7.99	7.75	7.80
6086	NYSE	VIV	Wed, Feb 1, 2023	8.00	8.02	7.83	7.92
6085	NYSE	VIV	Tue, Jan 31, 2023	8.11	8.16	8.02	8.13
6084	NYSE	VIV	Mon, Jan 30, 2023	7.93	7.96	7.84	7.85
6083	NYSE	VIV	Fri, Jan 27, 2023	7.87	7.90	7.80	7.86
6082	NYSE	VIV	Thu, Jan 26, 2023	7.86	7.92	7.79	7.92
6081	NYSE	VIV	Wed, Jan 25, 2023	7.75	7.87	7.72	7.87
6080	NYSE	VIV	Tue, Jan 24, 2023	7.91	7.92	7.74	7.81
6079	NYSE	VIV	Mon, Jan 23, 2023	7.59	7.79	7.55	7.76
6078	NYSE	VIV	Fri, Jan 20, 2023	7.53	7.58	7.48	7.58
6077	NYSE	VIV	Thu, Jan 19, 2023	7.62	7.72	7.52	7.72
6076	NYSE	VIV	Wed, Jan 18, 2023	7.70	7.74	7.49	7.66
6075	NYSE	VIV	Tue, Jan 17, 2023	7.45	7.69	7.44	7.61
6074	NYSE	VIV	Fri, Jan 13, 2023	7.50	7.53	7.37	7.44
6073	NYSE	VIV	Thu, Jan 12, 2023	7.47	7.63	7.36	7.58
6072	NYSE	VIV	Wed, Jan 11, 2023	7.39	7.46	7.30	7.44
6071	NYSE	VIV	Tue, Jan 10, 2023	7.22	7.39	7.21	7.36
6070	NYSE	VIV	Mon, Jan 9, 2023	7.22	7.27	7.15	7.18
6069	NYSE	VIV	Fri, Jan 6, 2023	7.07	7.30	7.05	7.30
6068	NYSE	VIV	Thu, Jan 5, 2023	6.79	6.96	6.77	6.93
6067	NYSE	VIV	Wed, Jan 4, 2023	6.54	6.74	6.54	6.68
6066	NYSE	VIV	Tue, Jan 3, 2023	6.72	6.77	6.49	6.49
6065	NYSE	VIV	Fri, Dec 30, 2022	7.22	7.34	7.11	6.96
6064	NYSE	VIV	Thu, Dec 29, 2022	7.28	7.37	7.22	7.24
6063	NYSE	VIV	Wed, Dec 28, 2022	7.14	7.21	7.09	7.15
6062	NYSE	VIV	Tue, Dec 27, 2022	7.08	7.13	7.02	7.08
6061	NYSE	VIV	Fri, Dec 23, 2022	7.37	7.47	7.36	7.42
6060	NYSE	VIV	Thu, Dec 22, 2022	7.25	7.30	7.18	7.27
6059	NYSE	VIV	Wed, Dec 21, 2022	7.28	7.29	7.20	7.21
6058	NYSE	VIV	Tue, Dec 20, 2022	7.11	7.28	7.09	7.23
6057	NYSE	VIV	Mon, Dec 19, 2022	6.95	7.07	6.88	6.93
6056	NYSE	VIV	Fri, Dec 16, 2022	7.02	7.04	6.87	6.92
6055	NYSE	VIV	Thu, Dec 15, 2022	7.04	7.13	6.93	6.94
6054	NYSE	VIV	Wed, Dec 14, 2022	6.91	7.10	6.80	7.04
6053	NYSE	VIV	Tue, Dec 13, 2022	7.10	7.21	6.95	6.99
6052	NYSE	VIV	Mon, Dec 12, 2022	7.03	7.08	6.93	7.07
6051	NYSE	VIV	Fri, Dec 9, 2022	7.06	7.22	7.04	7.14
6050	NYSE	VIV	Thu, Dec 8, 2022	7.28	7.30	7.07	7.12
6049	NYSE	VIV	Wed, Dec 7, 2022	7.27	7.35	7.26	7.32
6048	NYSE	VIV	Tue, Dec 6, 2022	7.33	7.34	7.18	7.26
6047	NYSE	VIV	Mon, Dec 5, 2022	7.40	7.46	7.23	7.25
6046	NYSE	VIV	Fri, Dec 2, 2022	7.54	7.58	7.43	7.51
6045	NYSE	VIV	Thu, Dec 1, 2022	7.35	7.46	7.28	7.39
6044	NYSE	VIV	Wed, Nov 30, 2022	7.23	7.33	7.15	7.31
6043	NYSE	VIV	Tue, Nov 29, 2022	7.21	7.35	7.21	7.24
6042	NYSE	VIV	Mon, Nov 28, 2022	7.24	7.25	7.09	7.13
6041	NYSE	VIV	Fri, Nov 25, 2022	7.26	7.30	7.20	7.26
6040	NYSE	VIV	Wed, Nov 23, 2022	7.19	7.29	7.17	7.25
6039	NYSE	VIV	Tue, Nov 22, 2022	7.22	7.27	7.15	7.24
6038	NYSE	VIV	Mon, Nov 21, 2022	7.45	7.49	7.24	7.31
6037	NYSE	VIV	Fri, Nov 18, 2022	7.32	7.33	7.15	7.22
6036	NYSE	VIV	Thu, Nov 17, 2022	7.03	7.21	6.98	7.18
6035	NYSE	VIV	Wed, Nov 16, 2022	7.52	7.54	7.25	7.29
6034	NYSE	VIV	Tue, Nov 15, 2022	7.75	7.76	7.51	7.57
6033	NYSE	VIV	Mon, Nov 14, 2022	7.71	7.73	7.56	7.59
6032	NYSE	VIV	Fri, Nov 11, 2022	7.77	7.83	7.67	7.74
6031	NYSE	VIV	Thu, Nov 10, 2022	7.60	7.67	7.43	7.53
6030	NYSE	VIV	Wed, Nov 9, 2022	8.01	8.05	7.89	7.90
6029	NYSE	VIV	Tue, Nov 8, 2022	7.91	8.05	7.86	8.02
6028	NYSE	VIV	Mon, Nov 7, 2022	8.12	8.14	7.86	7.92
6027	NYSE	VIV	Fri, Nov 4, 2022	8.30	8.32	8.19	8.21
6026	NYSE	VIV	Thu, Nov 3, 2022	7.80	8.18	7.79	8.14
6025	NYSE	VIV	Wed, Nov 2, 2022	7.98	8.00	7.84	7.84
6024	NYSE	VIV	Tue, Nov 1, 2022	7.99	8.11	7.93	7.99
6023	NYSE	VIV	Mon, Oct 31, 2022	7.67	8.03	7.66	7.99
6022	NYSE	VIV	Fri, Oct 28, 2022	7.67	7.76	7.64	7.72
6021	NYSE	VIV	Thu, Oct 27, 2022	7.52	7.85	7.51	7.73
6020	NYSE	VIV	Wed, Oct 26, 2022	7.57	7.67	7.43	7.44
6019	NYSE	VIV	Tue, Oct 25, 2022	7.46	7.59	7.44	7.49
6018	NYSE	VIV	Mon, Oct 24, 2022	7.60	7.69	7.51	7.51
6017	NYSE	VIV	Fri, Oct 21, 2022	7.69	7.84	7.64	7.80
6016	NYSE	VIV	Thu, Oct 20, 2022	7.79	7.91	7.69	7.71
6015	NYSE	VIV	Wed, Oct 19, 2022	7.51	7.78	7.48	7.78
6014	NYSE	VIV	Tue, Oct 18, 2022	7.53	7.57	7.43	7.53
6013	NYSE	VIV	Mon, Oct 17, 2022	7.51	7.57	7.43	7.44
6012	NYSE	VIV	Fri, Oct 14, 2022	7.59	7.64	7.40	7.40
6011	NYSE	VIV	Thu, Oct 13, 2022	7.45	7.67	7.42	7.62
6010	NYSE	VIV	Wed, Oct 12, 2022	7.64	7.64	7.50	7.51
6009	NYSE	VIV	Tue, Oct 11, 2022	7.77	7.83	7.58	7.63
6008	NYSE	VIV	Mon, Oct 10, 2022	7.76	7.80	7.69	7.74
6007	NYSE	VIV	Fri, Oct 7, 2022	7.66	7.72	7.61	7.70
6006	NYSE	VIV	Thu, Oct 6, 2022	7.67	7.75	7.63	7.66
6005	NYSE	VIV	Wed, Oct 5, 2022	7.87	7.88	7.72	7.78
6004	NYSE	VIV	Tue, Oct 4, 2022	8.23	8.24	7.94	7.98
6003	NYSE	VIV	Mon, Oct 3, 2022	7.80	8.16	7.76	8.13
6002	NYSE	VIV	Fri, Sep 30, 2022	7.50	7.59	7.45	7.52
6001	NYSE	VIV	Thu, Sep 29, 2022	7.49	7.57	7.39	7.50
6000	NYSE	VIV	Wed, Sep 28, 2022	7.57	7.71	7.56	7.70
5999	NYSE	VIV	Tue, Sep 27, 2022	7.63	7.69	7.53	7.53
5998	NYSE	VIV	Mon, Sep 26, 2022	7.83	7.86	7.58	7.60
5997	NYSE	VIV	Fri, Sep 23, 2022	8.13	8.13	7.93	8.00
5996	NYSE	VIV	Thu, Sep 22, 2022	7.95	8.30	7.95	8.24
5995	NYSE	VIV	Wed, Sep 21, 2022	7.98	8.07	7.90	7.94
5994	NYSE	VIV	Tue, Sep 20, 2022	7.87	8.03	7.83	7.98
5993	NYSE	VIV	Mon, Sep 19, 2022	7.71	7.99	7.69	7.97
5992	NYSE	VIV	Fri, Sep 16, 2022	7.81	7.86	7.76	7.82
5991	NYSE	VIV	Thu, Sep 15, 2022	7.98	7.99	7.89	7.92
5990	NYSE	VIV	Wed, Sep 14, 2022	8.01	8.16	7.98	7.99
5989	NYSE	VIV	Tue, Sep 13, 2022	8.19	8.24	7.97	7.97
5988	NYSE	VIV	Mon, Sep 12, 2022	8.31	8.40	8.28	8.37
5987	NYSE	VIV	Fri, Sep 9, 2022	8.24	8.38	8.22	8.31
5986	NYSE	VIV	Thu, Sep 8, 2022	8.11	8.14	7.99	8.08
5985	NYSE	VIV	Wed, Sep 7, 2022	8.00	8.07	7.92	8.06
5984	NYSE	VIV	Tue, Sep 6, 2022	8.01	8.09	7.98	8.02
5983	NYSE	VIV	Fri, Sep 2, 2022	8.03	8.14	8.00	8.00
5982	NYSE	VIV	Thu, Sep 1, 2022	8.07	8.07	7.89	7.93
5981	NYSE	VIV	Wed, Aug 31, 2022	8.20	8.26	8.07	8.09
5980	NYSE	VIV	Tue, Aug 30, 2022	8.48	8.50	8.27	8.27
5979	NYSE	VIV	Mon, Aug 29, 2022	8.31	8.51	8.29	8.44
5978	NYSE	VIV	Fri, Aug 26, 2022	8.44	8.47	8.32	8.36
5977	NYSE	VIV	Thu, Aug 25, 2022	8.49	8.58	8.40	8.43
5976	NYSE	VIV	Wed, Aug 24, 2022	8.65	8.69	8.54	8.56
5975	NYSE	VIV	Tue, Aug 23, 2022	8.63	8.71	8.61	8.70
5974	NYSE	VIV	Mon, Aug 22, 2022	8.57	8.73	8.56	8.67
5973	NYSE	VIV	Fri, Aug 19, 2022	8.58	8.64	8.53	8.63
5972	NYSE	VIV	Thu, Aug 18, 2022	8.76	8.78	8.58	8.65
5971	NYSE	VIV	Wed, Aug 17, 2022	8.75	8.94	8.74	8.83
5970	NYSE	VIV	Tue, Aug 16, 2022	8.81	8.88	8.77	8.83
5969	NYSE	VIV	Mon, Aug 15, 2022	8.96	8.96	8.85	8.89
5968	NYSE	VIV	Fri, Aug 12, 2022	9.08	9.16	9.05	9.08
5967	NYSE	VIV	Thu, Aug 11, 2022	9.19	9.23	8.94	8.96
5966	NYSE	VIV	Wed, Aug 10, 2022	9.23	9.26	9.13	9.17
5965	NYSE	VIV	Tue, Aug 9, 2022	9.07	9.14	8.97	9.06
5964	NYSE	VIV	Mon, Aug 8, 2022	8.92	9.00	8.85	8.95
5963	NYSE	VIV	Fri, Aug 5, 2022	8.65	8.88	8.63	8.83
5962	NYSE	VIV	Thu, Aug 4, 2022	8.61	8.81	8.58	8.68
5961	NYSE	VIV	Wed, Aug 3, 2022	8.48	8.55	8.36	8.48
5960	NYSE	VIV	Tue, Aug 2, 2022	8.56	8.61	8.44	8.44
5959	NYSE	VIV	Mon, Aug 1, 2022	8.62	8.78	8.50	8.62
5958	NYSE	VIV	Fri, Jul 29, 2022	8.65	8.73	8.63	8.68
5957	NYSE	VIV	Thu, Jul 28, 2022	8.61	8.76	8.57	8.71
5956	NYSE	VIV	Wed, Jul 27, 2022	8.65	8.66	8.41	8.58
5955	NYSE	VIV	Tue, Jul 26, 2022	8.66	8.76	8.66	8.69
5954	NYSE	VIV	Mon, Jul 25, 2022	8.64	8.73	8.61	8.65
5953	NYSE	VIV	Fri, Jul 22, 2022	8.63	8.72	8.47	8.54
5952	NYSE	VIV	Thu, Jul 21, 2022	8.56	8.63	8.44	8.62
5951	NYSE	VIV	Wed, Jul 20, 2022	8.92	8.95	8.60	8.61
5950	NYSE	VIV	Tue, Jul 19, 2022	8.77	8.87	8.73	8.85
5949	NYSE	VIV	Mon, Jul 18, 2022	8.86	8.87	8.69	8.73
5948	NYSE	VIV	Fri, Jul 15, 2022	8.80	8.80	8.66	8.77
5947	NYSE	VIV	Thu, Jul 14, 2022	8.67	8.77	8.63	8.75
5946	NYSE	VIV	Wed, Jul 13, 2022	8.80	8.94	8.79	8.81
5945	NYSE	VIV	Tue, Jul 12, 2022	8.85	8.96	8.78	8.84
5944	NYSE	VIV	Mon, Jul 11, 2022	8.90	9.07	8.90	8.92
5943	NYSE	VIV	Fri, Jul 8, 2022	8.95	9.16	8.89	9.06
5942	NYSE	VIV	Thu, Jul 7, 2022	8.75	8.95	8.72	8.95
5941	NYSE	VIV	Wed, Jul 6, 2022	8.67	8.83	8.59	8.80
5940	NYSE	VIV	Tue, Jul 5, 2022	8.78	8.78	8.58	8.68
5939	NYSE	VIV	Fri, Jul 1, 2022	8.90	9.06	8.75	9.01
5938	NYSE	VIV	Thu, Jun 30, 2022	8.86	9.17	8.74	9.00
5937	NYSE	VIV	Wed, Jun 29, 2022	8.89	8.92	8.74	8.82
5936	NYSE	VIV	Tue, Jun 28, 2022	9.05	9.06	8.80	8.86
5935	NYSE	VIV	Mon, Jun 27, 2022	8.95	9.07	8.91	8.99
5934	NYSE	VIV	Fri, Jun 24, 2022	8.94	9.05	8.89	8.94
5933	NYSE	VIV	Thu, Jun 23, 2022	9.13	9.26	8.98	9.00
5932	NYSE	VIV	Wed, Jun 22, 2022	9.03	9.22	8.98	9.11
5931	NYSE	VIV	Tue, Jun 21, 2022	8.88	9.26	8.88	9.18
5930	NYSE	VIV	Fri, Jun 17, 2022	8.94	8.99	8.79	8.80
5929	NYSE	VIV	Thu, Jun 16, 2022	9.19	9.19	8.93	8.93
5928	NYSE	VIV	Wed, Jun 15, 2022	9.17	9.33	9.11	9.30
5927	NYSE	VIV	Tue, Jun 14, 2022	9.05	9.14	8.99	9.03
5926	NYSE	VIV	Mon, Jun 13, 2022	9.11	9.18	8.99	8.99
5925	NYSE	VIV	Fri, Jun 10, 2022	9.34	9.48	9.31	9.43
5924	NYSE	VIV	Thu, Jun 9, 2022	9.64	9.71	9.49	9.49
5923	NYSE	VIV	Wed, Jun 8, 2022	9.78	9.81	9.58	9.68
5922	NYSE	VIV	Tue, Jun 7, 2022	9.95	9.95	9.72	9.91
5921	NYSE	VIV	Mon, Jun 6, 2022	10.54	10.57	10.16	10.19
5920	NYSE	VIV	Fri, Jun 3, 2022	10.58	10.63	10.52	10.56
5919	NYSE	VIV	Thu, Jun 2, 2022	10.64	10.73	10.49	10.71
5918	NYSE	VIV	Wed, Jun 1, 2022	10.68	10.71	10.46	10.53
5917	NYSE	VIV	Tue, May 31, 2022	10.97	11.04	10.72	10.74
5916	NYSE	VIV	Fri, May 27, 2022	10.83	10.93	10.77	10.89
5915	NYSE	VIV	Thu, May 26, 2022	10.81	11.01	10.76	10.90
5914	NYSE	VIV	Wed, May 25, 2022	10.72	10.95	10.70	10.89
5913	NYSE	VIV	Tue, May 24, 2022	10.73	10.82	10.54	10.79
5912	NYSE	VIV	Mon, May 23, 2022	10.44	10.82	10.44	10.78
5911	NYSE	VIV	Fri, May 20, 2022	10.24	10.34	10.18	10.32
5910	NYSE	VIV	Thu, May 19, 2022	10.05	10.30	10.05	10.22
5909	NYSE	VIV	Wed, May 18, 2022	10.05	10.12	9.94	10.01
5908	NYSE	VIV	Tue, May 17, 2022	10.05	10.20	9.98	10.11
5907	NYSE	VIV	Mon, May 16, 2022	9.76	9.85	9.69	9.80
5906	NYSE	VIV	Fri, May 13, 2022	9.69	9.87	9.69	9.76
5905	NYSE	VIV	Thu, May 12, 2022	9.55	9.76	9.54	9.73
5904	NYSE	VIV	Wed, May 11, 2022	9.75	9.82	9.48	9.51
5903	NYSE	VIV	Tue, May 10, 2022	9.93	10.04	9.89	9.91
5902	NYSE	VIV	Mon, May 9, 2022	9.88	10.00	9.83	9.86
5901	NYSE	VIV	Fri, May 6, 2022	9.91	10.18	9.87	10.02
5900	NYSE	VIV	Thu, May 5, 2022	10.41	10.43	10.07	10.14
5899	NYSE	VIV	Wed, May 4, 2022	10.32	10.69	10.29	10.66
5898	NYSE	VIV	Tue, May 3, 2022	10.24	10.45	10.24	10.44
5897	NYSE	VIV	Mon, May 2, 2022	10.37	10.45	10.10	10.19
5896	NYSE	VIV	Fri, Apr 29, 2022	10.73	10.81	10.58	10.58
5895	NYSE	VIV	Thu, Apr 28, 2022	10.40	10.64	10.34	10.59
5894	NYSE	VIV	Wed, Apr 27, 2022	10.50	10.50	10.23	10.49
5893	NYSE	VIV	Tue, Apr 26, 2022	10.82	10.90	10.71	10.49
5892	NYSE	VIV	Mon, Apr 25, 2022	10.86	11.01	10.68	11.01
5891	NYSE	VIV	Fri, Apr 22, 2022	11.12	11.15	10.88	10.89
5890	NYSE	VIV	Thu, Apr 21, 2022	11.43	11.46	11.18	11.21
5889	NYSE	VIV	Wed, Apr 20, 2022	11.31	11.39	11.16	11.36
5888	NYSE	VIV	Tue, Apr 19, 2022	11.37	11.38	11.26	11.31
5887	NYSE	VIV	Mon, Apr 18, 2022	11.38	11.50	11.38	11.41
5886	NYSE	VIV	Thu, Apr 14, 2022	11.26	11.39	11.21	11.36
5885	NYSE	VIV	Wed, Apr 13, 2022	11.34	11.47	11.31	11.35
5884	NYSE	VIV	Tue, Apr 12, 2022	11.48	11.52	11.26	11.35
5883	NYSE	VIV	Mon, Apr 11, 2022	11.36	11.42	11.28	11.40
5882	NYSE	VIV	Fri, Apr 8, 2022	11.33	11.42	11.27	11.35
5881	NYSE	VIV	Thu, Apr 7, 2022	11.51	11.55	11.37	11.40
5880	NYSE	VIV	Wed, Apr 6, 2022	11.50	11.73	11.50	11.66
5879	NYSE	VIV	Tue, Apr 5, 2022	11.63	11.78	11.53	11.69
5878	NYSE	VIV	Mon, Apr 4, 2022	11.68	11.72	11.49	11.68
5877	NYSE	VIV	Fri, Apr 1, 2022	11.43	11.64	11.38	11.61
5876	NYSE	VIV	Thu, Mar 31, 2022	11.15	11.32	11.13	11.22
5875	NYSE	VIV	Wed, Mar 30, 2022	11.04	11.13	10.98	11.10
5874	NYSE	VIV	Tue, Mar 29, 2022	11.23	11.27	10.99	11.07
5873	NYSE	VIV	Mon, Mar 28, 2022	11.19	11.19	10.97	11.09
5872	NYSE	VIV	Fri, Mar 25, 2022	11.08	11.24	11.07	11.20
5871	NYSE	VIV	Thu, Mar 24, 2022	11.04	11.24	10.94	10.99
5870	NYSE	VIV	Wed, Mar 23, 2022	10.82	11.02	10.81	10.98
5869	NYSE	VIV	Tue, Mar 22, 2022	10.77	10.89	10.66	10.85
5868	NYSE	VIV	Mon, Mar 21, 2022	10.65	10.78	10.48	10.70
5867	NYSE	VIV	Fri, Mar 18, 2022	10.23	10.55	10.21	10.51
5866	NYSE	VIV	Thu, Mar 17, 2022	10.13	10.37	10.08	10.35
5865	NYSE	VIV	Wed, Mar 16, 2022	9.92	10.02	9.84	10.01
5864	NYSE	VIV	Tue, Mar 15, 2022	9.70	9.95	9.68	9.83
5863	NYSE	VIV	Mon, Mar 14, 2022	9.83	9.86	9.67	9.78
5862	NYSE	VIV	Fri, Mar 11, 2022	9.89	10.06	9.79	9.82
5861	NYSE	VIV	Thu, Mar 10, 2022	9.68	9.79	9.63	9.75
5860	NYSE	VIV	Wed, Mar 9, 2022	9.82	9.98	9.79	9.85
5859	NYSE	VIV	Tue, Mar 8, 2022	9.58	9.74	9.56	9.61
5858	NYSE	VIV	Mon, Mar 7, 2022	9.57	9.58	9.42	9.46
5857	NYSE	VIV	Fri, Mar 4, 2022	9.50	9.64	9.47	9.61
5856	NYSE	VIV	Thu, Mar 3, 2022	9.79	9.86	9.68	9.72
5855	NYSE	VIV	Wed, Mar 2, 2022	9.49	9.71	9.44	9.64
5854	NYSE	VIV	Tue, Mar 1, 2022	9.80	9.93	9.65	9.65
5853	NYSE	VIV	Mon, Feb 28, 2022	9.72	9.84	9.65	9.79
5852	NYSE	VIV	Fri, Feb 25, 2022	9.65	9.81	9.65	9.75
5851	NYSE	VIV	Thu, Feb 24, 2022	9.59	9.79	9.52	9.77
5850	NYSE	VIV	Wed, Feb 23, 2022	9.96	10.06	9.85	9.88
5849	NYSE	VIV	Tue, Feb 22, 2022	9.79	9.88	9.63	9.69
5848	NYSE	VIV	Fri, Feb 18, 2022	9.68	9.71	9.60	9.68
5847	NYSE	VIV	Thu, Feb 17, 2022	9.55	9.68	9.50	9.66
5846	NYSE	VIV	Wed, Feb 16, 2022	9.60	9.71	9.60	9.66
5845	NYSE	VIV	Tue, Feb 15, 2022	9.61	9.67	9.53	9.55
5844	NYSE	VIV	Mon, Feb 14, 2022	9.53	9.62	9.50	9.55
5843	NYSE	VIV	Fri, Feb 11, 2022	9.53	9.72	9.44	9.50
5842	NYSE	VIV	Thu, Feb 10, 2022	9.54	9.61	9.39	9.43
5841	NYSE	VIV	Wed, Feb 9, 2022	9.53	9.68	9.37	9.66
5840	NYSE	VIV	Tue, Feb 8, 2022	9.33	9.39	9.29	9.37
5839	NYSE	VIV	Mon, Feb 7, 2022	9.19	9.39	9.19	9.34
5838	NYSE	VIV	Fri, Feb 4, 2022	9.31	9.36	9.22	9.34
5837	NYSE	VIV	Thu, Feb 3, 2022	9.39	9.50	9.39	9.46
5836	NYSE	VIV	Wed, Feb 2, 2022	9.38	9.51	9.35	9.44
5835	NYSE	VIV	Tue, Feb 1, 2022	9.46	9.53	9.40	9.50
5834	NYSE	VIV	Mon, Jan 31, 2022	9.16	9.39	9.14	9.38
5833	NYSE	VIV	Fri, Jan 28, 2022	9.04	9.15	8.97	9.13
5832	NYSE	VIV	Thu, Jan 27, 2022	8.88	9.02	8.88	8.97
5831	NYSE	VIV	Wed, Jan 26, 2022	8.85	8.93	8.74	8.80
5830	NYSE	VIV	Tue, Jan 25, 2022	8.77	8.94	8.74	8.92
5829	NYSE	VIV	Mon, Jan 24, 2022	8.80	8.85	8.69	8.77
5828	NYSE	VIV	Fri, Jan 21, 2022	8.83	8.94	8.82	8.88
5827	NYSE	VIV	Thu, Jan 20, 2022	9.00	9.05	8.92	8.92
5826	NYSE	VIV	Wed, Jan 19, 2022	8.82	8.96	8.80	8.93
5825	NYSE	VIV	Tue, Jan 18, 2022	8.57	8.63	8.49	8.56
5824	NYSE	VIV	Fri, Jan 14, 2022	8.44	8.51	8.42	8.49
5823	NYSE	VIV	Thu, Jan 13, 2022	8.43	8.55	8.38	8.51
5822	NYSE	VIV	Wed, Jan 12, 2022	8.36	8.49	8.34	8.47
5821	NYSE	VIV	Tue, Jan 11, 2022	8.19	8.38	8.17	8.33
5820	NYSE	VIV	Mon, Jan 10, 2022	8.15	8.28	8.10	8.23
5819	NYSE	VIV	Fri, Jan 7, 2022	8.17	8.29	8.16	8.28
5818	NYSE	VIV	Thu, Jan 6, 2022	8.23	8.31	8.19	8.20
5817	NYSE	VIV	Wed, Jan 5, 2022	8.43	8.55	8.29	8.31
5816	NYSE	VIV	Tue, Jan 4, 2022	8.29	8.46	8.28	8.37
5815	NYSE	VIV	Mon, Jan 3, 2022	8.48	8.49	8.33	8.35
5814	NYSE	VIV	Fri, Dec 31, 2021	8.60	8.68	8.58	8.65
5813	NYSE	VIV	Thu, Dec 30, 2021	8.62	8.69	8.59	8.64
5812	NYSE	VIV	Wed, Dec 29, 2021	8.50	8.52	8.40	8.43
5811	NYSE	VIV	Tue, Dec 28, 2021	8.49	8.53	8.44	8.50
5810	NYSE	VIV	Mon, Dec 27, 2021	8.83	8.89	8.76	8.56
5809	NYSE	VIV	Thu, Dec 23, 2021	8.71	8.78	8.67	8.76
5808	NYSE	VIV	Wed, Dec 22, 2021	8.53	8.72	8.51	8.69
5807	NYSE	VIV	Tue, Dec 21, 2021	8.47	8.53	8.44	8.52
5806	NYSE	VIV	Mon, Dec 20, 2021	8.49	8.53	8.42	8.46
5805	NYSE	VIV	Fri, Dec 17, 2021	8.59	8.67	8.56	8.59
5804	NYSE	VIV	Thu, Dec 16, 2021	8.52	8.60	8.46	8.55
5803	NYSE	VIV	Wed, Dec 15, 2021	8.51	8.53	8.43	8.48
5802	NYSE	VIV	Tue, Dec 14, 2021	8.62	8.66	8.47	8.49
5801	NYSE	VIV	Mon, Dec 13, 2021	8.60	8.65	8.55	8.58
5800	NYSE	VIV	Fri, Dec 10, 2021	8.51	8.74	8.51	8.69
5799	NYSE	VIV	Thu, Dec 9, 2021	8.72	8.74	8.47	8.55
5798	NYSE	VIV	Wed, Dec 8, 2021	8.83	8.86	8.68	8.78
5797	NYSE	VIV	Tue, Dec 7, 2021	8.86	8.88	8.76	8.81
5796	NYSE	VIV	Mon, Dec 6, 2021	8.85	8.91	8.74	8.76
5795	NYSE	VIV	Fri, Dec 3, 2021	8.96	9.02	8.84	8.92
5794	NYSE	VIV	Thu, Dec 2, 2021	8.92	9.06	8.83	8.84
5793	NYSE	VIV	Wed, Dec 1, 2021	9.01	9.01	8.70	8.70
5792	NYSE	VIV	Tue, Nov 30, 2021	8.87	8.94	8.70	8.83
5791	NYSE	VIV	Mon, Nov 29, 2021	9.02	9.05	8.87	8.87
5790	NYSE	VIV	Fri, Nov 26, 2021	9.00	9.05	8.93	9.03
5789	NYSE	VIV	Wed, Nov 24, 2021	8.96	9.05	8.93	9.03
5788	NYSE	VIV	Tue, Nov 23, 2021	9.01	9.08	8.88	9.03
5787	NYSE	VIV	Mon, Nov 22, 2021	9.30	9.41	9.16	9.18
5786	NYSE	VIV	Fri, Nov 19, 2021	9.28	9.42	9.18	9.29
5785	NYSE	VIV	Thu, Nov 18, 2021	8.87	8.94	8.82	8.82
5784	NYSE	VIV	Wed, Nov 17, 2021	8.86	8.91	8.81	8.87
5783	NYSE	VIV	Tue, Nov 16, 2021	8.89	8.95	8.83	8.93
5782	NYSE	VIV	Mon, Nov 15, 2021	8.99	8.99	8.95	8.95
5781	NYSE	VIV	Fri, Nov 12, 2021	8.97	9.01	8.90	8.98
5780	NYSE	VIV	Thu, Nov 11, 2021	9.01	9.12	9.00	9.04
5779	NYSE	VIV	Wed, Nov 10, 2021	9.09	9.17	8.87	8.92
5778	NYSE	VIV	Tue, Nov 9, 2021	9.03	9.12	8.94	8.95
5777	NYSE	VIV	Mon, Nov 8, 2021	8.99	9.10	8.96	9.05
5776	NYSE	VIV	Fri, Nov 5, 2021	8.86	9.10	8.85	9.04
5775	NYSE	VIV	Thu, Nov 4, 2021	8.67	8.91	8.67	8.77
5774	NYSE	VIV	Wed, Nov 3, 2021	8.28	8.84	8.25	8.77
5773	NYSE	VIV	Tue, Nov 2, 2021	8.13	8.16	8.10	8.13
5772	NYSE	VIV	Mon, Nov 1, 2021	8.04	8.21	8.03	8.20
5771	NYSE	VIV	Fri, Oct 29, 2021	8.06	8.08	7.93	8.03
5770	NYSE	VIV	Thu, Oct 28, 2021	8.03	8.10	7.90	7.96
5769	NYSE	VIV	Wed, Oct 27, 2021	8.08	8.09	7.91	7.94
5768	NYSE	VIV	Tue, Oct 26, 2021	8.02	8.03	7.87	7.97
5767	NYSE	VIV	Mon, Oct 25, 2021	7.97	8.10	7.90	8.06
5766	NYSE	VIV	Fri, Oct 22, 2021	7.88	7.91	7.62	7.79
5765	NYSE	VIV	Thu, Oct 21, 2021	8.07	8.12	7.86	7.95
5764	NYSE	VIV	Wed, Oct 20, 2021	8.25	8.35	8.23	8.26
5763	NYSE	VIV	Tue, Oct 19, 2021	8.24	8.28	8.12	8.21
5762	NYSE	VIV	Mon, Oct 18, 2021	8.37	8.46	8.29	8.37
5761	NYSE	VIV	Fri, Oct 15, 2021	8.31	8.50	8.31	8.44
5760	NYSE	VIV	Thu, Oct 14, 2021	8.26	8.31	8.22	8.29
5759	NYSE	VIV	Wed, Oct 13, 2021	8.22	8.35	8.17	8.32
5758	NYSE	VIV	Tue, Oct 12, 2021	8.11	8.15	8.07	8.09
5757	NYSE	VIV	Mon, Oct 11, 2021	8.14	8.22	8.08	8.08
5756	NYSE	VIV	Fri, Oct 8, 2021	7.88	8.16	7.88	8.09
5755	NYSE	VIV	Thu, Oct 7, 2021	7.71	7.90	7.70	7.83
5754	NYSE	VIV	Wed, Oct 6, 2021	7.80	7.82	7.66	7.79
5753	NYSE	VIV	Tue, Oct 5, 2021	7.76	7.92	7.70	7.82
5752	NYSE	VIV	Mon, Oct 4, 2021	7.83	7.93	7.73	7.75
5751	NYSE	VIV	Fri, Oct 1, 2021	7.83	7.99	7.74	7.94
5750	NYSE	VIV	Thu, Sep 30, 2021	7.75	7.82	7.72	7.69
5749	NYSE	VIV	Wed, Sep 29, 2021	7.73	7.80	7.68	7.75
5748	NYSE	VIV	Tue, Sep 28, 2021	7.86	7.90	7.67	7.69
5747	NYSE	VIV	Mon, Sep 27, 2021	8.02	8.08	7.94	7.97
5746	NYSE	VIV	Fri, Sep 24, 2021	8.09	8.12	8.03	8.05
5745	NYSE	VIV	Thu, Sep 23, 2021	8.18	8.25	8.13	8.21
5744	NYSE	VIV	Wed, Sep 22, 2021	7.93	8.21	7.93	8.16
5743	NYSE	VIV	Tue, Sep 21, 2021	7.83	8.05	7.81	7.97
5742	NYSE	VIV	Mon, Sep 20, 2021	7.76	7.82	7.71	7.78
5741	NYSE	VIV	Fri, Sep 17, 2021	7.79	7.86	7.72	7.80
5740	NYSE	VIV	Thu, Sep 16, 2021	7.80	7.90	7.74	7.89
5739	NYSE	VIV	Wed, Sep 15, 2021	8.11	8.11	7.87	7.88
5738	NYSE	VIV	Tue, Sep 14, 2021	8.14	8.28	8.07	8.14
5737	NYSE	VIV	Mon, Sep 13, 2021	8.11	8.26	8.08	8.10
5736	NYSE	VIV	Fri, Sep 10, 2021	8.13	8.17	7.92	8.03
5735	NYSE	VIV	Thu, Sep 9, 2021	7.81	8.15	7.80	8.04
5734	NYSE	VIV	Wed, Sep 8, 2021	8.08	8.10	7.78	7.83
5733	NYSE	VIV	Tue, Sep 7, 2021	8.15	8.29	8.13	8.23
5732	NYSE	VIV	Fri, Sep 3, 2021	8.24	8.26	8.13	8.13
5731	NYSE	VIV	Thu, Sep 2, 2021	8.28	8.35	8.24	8.27
5730	NYSE	VIV	Wed, Sep 1, 2021	8.48	8.57	8.43	8.44
5729	NYSE	VIV	Tue, Aug 31, 2021	8.44	8.54	8.37	8.46
5728	NYSE	VIV	Mon, Aug 30, 2021	8.30	8.39	8.24	8.36
5727	NYSE	VIV	Fri, Aug 27, 2021	8.28	8.42	8.24	8.30
5726	NYSE	VIV	Thu, Aug 26, 2021	8.30	8.33	8.22	8.27
5725	NYSE	VIV	Wed, Aug 25, 2021	8.30	8.38	8.23	8.37
5724	NYSE	VIV	Tue, Aug 24, 2021	8.22	8.36	8.21	8.31
5723	NYSE	VIV	Mon, Aug 23, 2021	8.24	8.25	8.12	8.19
5722	NYSE	VIV	Fri, Aug 20, 2021	7.93	8.24	7.90	8.22
5721	NYSE	VIV	Thu, Aug 19, 2021	8.00	8.14	7.96	7.99
5720	NYSE	VIV	Wed, Aug 18, 2021	8.19	8.30	8.08	8.11
5719	NYSE	VIV	Tue, Aug 17, 2021	8.04	8.24	8.03	8.20
5718	NYSE	VIV	Mon, Aug 16, 2021	8.03	8.10	7.96	8.09
5717	NYSE	VIV	Fri, Aug 13, 2021	7.94	8.07	7.90	8.05
5716	NYSE	VIV	Thu, Aug 12, 2021	7.96	8.05	7.93	7.93
5715	NYSE	VIV	Wed, Aug 11, 2021	7.99	8.07	7.85	8.00
5714	NYSE	VIV	Tue, Aug 10, 2021	8.02	8.06	7.97	7.97
5713	NYSE	VIV	Mon, Aug 9, 2021	8.08	8.11	7.98	8.04
5712	NYSE	VIV	Fri, Aug 6, 2021	8.04	8.10	7.95	8.05
5711	NYSE	VIV	Thu, Aug 5, 2021	8.17	8.25	7.97	8.01
5710	NYSE	VIV	Wed, Aug 4, 2021	8.09	8.18	7.93	8.01
5709	NYSE	VIV	Tue, Aug 3, 2021	8.00	8.12	7.90	8.05
5708	NYSE	VIV	Mon, Aug 2, 2021	8.17	8.25	8.09	8.12
5707	NYSE	VIV	Fri, Jul 30, 2021	8.08	8.17	7.97	7.98
5706	NYSE	VIV	Thu, Jul 29, 2021	8.14	8.15	8.07	8.14
5705	NYSE	VIV	Wed, Jul 28, 2021	7.99	8.14	7.92	8.10
5704	NYSE	VIV	Tue, Jul 27, 2021	7.97	8.01	7.86	7.87
5703	NYSE	VIV	Mon, Jul 26, 2021	7.85	7.92	7.81	7.90
5702	NYSE	VIV	Fri, Jul 23, 2021	8.00	8.01	7.85	7.85
5701	NYSE	VIV	Thu, Jul 22, 2021	8.01	8.02	7.92	7.93
5700	NYSE	VIV	Wed, Jul 21, 2021	7.90	7.99	7.83	7.96
5699	NYSE	VIV	Tue, Jul 20, 2021	7.87	7.98	7.86	7.93
5698	NYSE	VIV	Mon, Jul 19, 2021	8.00	8.01	7.82	7.90
5697	NYSE	VIV	Fri, Jul 16, 2021	8.12	8.23	8.07	8.10
5696	NYSE	VIV	Thu, Jul 15, 2021	8.21	8.26	8.06	8.08
5695	NYSE	VIV	Wed, Jul 14, 2021	8.18	8.27	8.12	8.21
5694	NYSE	VIV	Tue, Jul 13, 2021	8.15	8.18	8.06	8.10
5693	NYSE	VIV	Mon, Jul 12, 2021	8.00	8.20	8.00	8.20
5692	NYSE	VIV	Fri, Jul 9, 2021	7.97	8.11	7.92	8.10
5691	NYSE	VIV	Thu, Jul 8, 2021	8.07	8.10	7.91	7.93
5690	NYSE	VIV	Wed, Jul 7, 2021	8.10	8.19	7.98	8.16
5689	NYSE	VIV	Tue, Jul 6, 2021	8.22	8.23	8.06	8.09
5688	NYSE	VIV	Fri, Jul 2, 2021	8.36	8.40	8.28	8.38
5687	NYSE	VIV	Thu, Jul 1, 2021	8.43	8.44	8.22	8.23
5686	NYSE	VIV	Wed, Jun 30, 2021	8.55	8.61	8.49	8.43
5685	NYSE	VIV	Tue, Jun 29, 2021	8.66	8.72	8.47	8.60
5684	NYSE	VIV	Mon, Jun 28, 2021	8.72	8.76	8.65	8.74
5683	NYSE	VIV	Fri, Jun 25, 2021	8.92	8.94	8.69	8.74
5682	NYSE	VIV	Thu, Jun 24, 2021	8.84	8.93	8.80	8.90
5681	NYSE	VIV	Wed, Jun 23, 2021	8.83	8.89	8.71	8.71
5680	NYSE	VIV	Tue, Jun 22, 2021	8.89	8.90	8.73	8.84
5679	NYSE	VIV	Mon, Jun 21, 2021	9.03	9.04	8.91	9.01
5678	NYSE	VIV	Fri, Jun 18, 2021	9.15	9.17	8.96	9.03
5677	NYSE	VIV	Thu, Jun 17, 2021	8.99	9.17	8.98	9.04
5676	NYSE	VIV	Wed, Jun 16, 2021	9.14	9.23	8.94	8.97
5675	NYSE	VIV	Tue, Jun 15, 2021	9.16	9.20	9.07	9.16
5674	NYSE	VIV	Mon, Jun 14, 2021	9.10	9.19	9.08	9.11
5673	NYSE	VIV	Fri, Jun 11, 2021	9.30	9.31	8.98	9.06
5672	NYSE	VIV	Thu, Jun 10, 2021	9.22	9.42	9.21	9.39
5671	NYSE	VIV	Wed, Jun 9, 2021	9.14	9.24	9.08	9.08
5670	NYSE	VIV	Tue, Jun 8, 2021	9.12	9.17	9.03	9.09
5669	NYSE	VIV	Mon, Jun 7, 2021	9.14	9.29	9.13	9.25
5668	NYSE	VIV	Fri, Jun 4, 2021	9.01	9.12	8.94	9.10
5667	NYSE	VIV	Thu, Jun 3, 2021	8.90	8.98	8.75	8.88
5666	NYSE	VIV	Wed, Jun 2, 2021	8.85	9.00	8.83	8.95
5665	NYSE	VIV	Tue, Jun 1, 2021	8.68	8.91	8.68	8.86
5664	NYSE	VIV	Fri, May 28, 2021	8.44	8.51	8.42	8.46
5663	NYSE	VIV	Thu, May 27, 2021	8.32	8.47	8.28	8.47
5662	NYSE	VIV	Wed, May 26, 2021	8.40	8.41	8.25	8.32
5661	NYSE	VIV	Tue, May 25, 2021	8.40	8.41	8.31	8.33
5660	NYSE	VIV	Mon, May 24, 2021	8.27	8.39	8.26	8.35
5659	NYSE	VIV	Fri, May 21, 2021	8.34	8.34	8.16	8.21
5658	NYSE	VIV	Thu, May 20, 2021	8.36	8.38	8.29	8.35
5657	NYSE	VIV	Wed, May 19, 2021	8.23	8.37	8.20	8.33
5656	NYSE	VIV	Tue, May 18, 2021	8.24	8.32	8.18	8.23
5655	NYSE	VIV	Mon, May 17, 2021	8.13	8.29	8.11	8.24
5654	NYSE	VIV	Fri, May 14, 2021	8.17	8.24	8.17	8.17
5653	NYSE	VIV	Thu, May 13, 2021	8.14	8.21	7.99	8.06
5652	NYSE	VIV	Wed, May 12, 2021	8.28	8.28	8.08	8.10
5651	NYSE	VIV	Tue, May 11, 2021	8.25	8.48	8.25	8.47
5650	NYSE	VIV	Mon, May 10, 2021	8.36	8.49	8.31	8.43
5649	NYSE	VIV	Fri, May 7, 2021	8.32	8.38	8.27	8.36
5648	NYSE	VIV	Thu, May 6, 2021	8.09	8.30	8.07	8.30
5647	NYSE	VIV	Wed, May 5, 2021	7.97	8.07	7.95	8.05
5646	NYSE	VIV	Tue, May 4, 2021	7.93	7.96	7.86	7.92
5645	NYSE	VIV	Mon, May 3, 2021	7.94	8.03	7.91	7.92
5644	NYSE	VIV	Fri, Apr 30, 2021	8.11	8.11	7.92	7.90
5643	NYSE	VIV	Thu, Apr 29, 2021	8.08	8.19	8.03	8.18
5642	NYSE	VIV	Wed, Apr 28, 2021	7.93	8.10	7.88	8.07
5641	NYSE	VIV	Tue, Apr 27, 2021	7.97	8.00	7.85	7.86
5640	NYSE	VIV	Mon, Apr 26, 2021	8.05	8.06	7.95	7.99
5639	NYSE	VIV	Fri, Apr 23, 2021	8.08	8.14	8.01	8.01
5638	NYSE	VIV	Thu, Apr 22, 2021	7.98	8.05	7.90	8.04
5637	NYSE	VIV	Wed, Apr 21, 2021	7.89	7.91	7.79	7.81
5636	NYSE	VIV	Tue, Apr 20, 2021	7.92	8.00	7.86	7.89
5635	NYSE	VIV	Mon, Apr 19, 2021	7.86	7.93	7.84	7.86
5634	NYSE	VIV	Fri, Apr 16, 2021	7.72	7.95	7.72	7.94
5633	NYSE	VIV	Thu, Apr 15, 2021	8.00	8.05	7.91	7.75
5632	NYSE	VIV	Wed, Apr 14, 2021	7.81	8.00	7.77	7.98
5631	NYSE	VIV	Tue, Apr 13, 2021	7.79	7.85	7.74	7.79
5630	NYSE	VIV	Mon, Apr 12, 2021	7.99	7.99	7.83	7.86
5629	NYSE	VIV	Fri, Apr 9, 2021	8.02	8.04	7.88	7.90
5628	NYSE	VIV	Thu, Apr 8, 2021	8.10	8.11	8.01	8.07
5627	NYSE	VIV	Wed, Apr 7, 2021	8.01	8.09	7.92	8.03
5626	NYSE	VIV	Tue, Apr 6, 2021	7.92	8.01	7.81	7.97
5625	NYSE	VIV	Mon, Apr 5, 2021	7.89	7.98	7.82	7.86
5624	NYSE	VIV	Thu, Apr 1, 2021	7.87	7.87	7.70	7.76
5623	NYSE	VIV	Wed, Mar 31, 2021	7.96	7.98	7.84	7.87
5622	NYSE	VIV	Tue, Mar 30, 2021	7.96	8.02	7.91	7.92
5621	NYSE	VIV	Mon, Mar 29, 2021	7.90	7.97	7.80	7.94
5620	NYSE	VIV	Fri, Mar 26, 2021	8.06	8.15	7.92	7.97
5619	NYSE	VIV	Thu, Mar 25, 2021	8.02	8.15	8.00	8.00
5618	NYSE	VIV	Wed, Mar 24, 2021	8.25	8.27	8.04	8.08
5617	NYSE	VIV	Tue, Mar 23, 2021	8.34	8.43	8.23	8.30
5616	NYSE	VIV	Mon, Mar 22, 2021	8.50	8.51	8.33	8.37
5615	NYSE	VIV	Fri, Mar 19, 2021	8.46	8.66	8.46	8.54
5614	NYSE	VIV	Thu, Mar 18, 2021	8.34	8.52	8.32	8.42
5613	NYSE	VIV	Wed, Mar 17, 2021	8.08	8.46	8.07	8.42
5612	NYSE	VIV	Tue, Mar 16, 2021	8.23	8.28	8.15	8.18
5611	NYSE	VIV	Mon, Mar 15, 2021	8.10	8.19	8.01	8.10
5610	NYSE	VIV	Fri, Mar 12, 2021	7.99	8.25	7.97	8.21
5609	NYSE	VIV	Thu, Mar 11, 2021	7.86	8.06	7.81	8.03
5608	NYSE	VIV	Wed, Mar 10, 2021	7.71	7.77	7.59	7.74
5607	NYSE	VIV	Tue, Mar 9, 2021	7.51	7.69	7.49	7.61
5606	NYSE	VIV	Mon, Mar 8, 2021	7.87	7.92	7.57	7.60
5605	NYSE	VIV	Fri, Mar 5, 2021	7.79	7.99	7.72	7.98
5604	NYSE	VIV	Thu, Mar 4, 2021	7.97	8.05	7.72	7.77
5603	NYSE	VIV	Wed, Mar 3, 2021	7.59	7.95	7.46	7.88
5602	NYSE	VIV	Tue, Mar 2, 2021	7.62	7.78	7.49	7.71
5601	NYSE	VIV	Mon, Mar 1, 2021	7.86	7.98	7.76	7.76
5600	NYSE	VIV	Fri, Feb 26, 2021	8.20	8.20	7.86	7.85
5599	NYSE	VIV	Thu, Feb 25, 2021	8.20	8.31	8.05	8.10
5598	NYSE	VIV	Wed, Feb 24, 2021	8.24	8.33	8.17	8.20
5597	NYSE	VIV	Tue, Feb 23, 2021	8.34	8.47	8.27	8.40
5596	NYSE	VIV	Mon, Feb 22, 2021	8.39	8.45	8.22	8.38
5595	NYSE	VIV	Fri, Feb 19, 2021	8.59	8.68	8.56	8.67
5594	NYSE	VIV	Thu, Feb 18, 2021	8.75	8.77	8.51	8.52
5593	NYSE	VIV	Wed, Feb 17, 2021	9.06	9.06	8.78	8.81
5592	NYSE	VIV	Tue, Feb 16, 2021	9.07	9.13	8.96	9.09
5591	NYSE	VIV	Fri, Feb 12, 2021	9.05	9.09	8.98	9.01
5590	NYSE	VIV	Thu, Feb 11, 2021	9.12	9.23	9.08	9.10
5589	NYSE	VIV	Wed, Feb 10, 2021	8.87	8.96	8.74	8.91
5588	NYSE	VIV	Tue, Feb 9, 2021	8.78	8.92	8.77	8.89
5587	NYSE	VIV	Mon, Feb 8, 2021	8.86	9.04	8.80	8.90
5586	NYSE	VIV	Fri, Feb 5, 2021	8.99	9.09	8.97	8.99
5585	NYSE	VIV	Thu, Feb 4, 2021	9.00	9.01	8.80	9.01
5584	NYSE	VIV	Wed, Feb 3, 2021	8.99	9.18	8.94	9.09
5583	NYSE	VIV	Tue, Feb 2, 2021	8.64	8.82	8.64	8.78
5582	NYSE	VIV	Mon, Feb 1, 2021	8.39	8.56	8.28	8.52
5581	NYSE	VIV	Fri, Jan 29, 2021	8.33	8.41	8.24	8.26
5580	NYSE	VIV	Thu, Jan 28, 2021	8.48	8.58	8.41	8.46
5579	NYSE	VIV	Wed, Jan 27, 2021	8.65	8.69	8.45	8.51
5578	NYSE	VIV	Tue, Jan 26, 2021	8.41	8.52	8.40	8.50
5577	NYSE	VIV	Mon, Jan 25, 2021	8.41	8.52	8.31	8.39
5576	NYSE	VIV	Fri, Jan 22, 2021	8.11	8.19	8.04	8.19
5575	NYSE	VIV	Thu, Jan 21, 2021	8.30	8.36	8.14	8.30
5574	NYSE	VIV	Wed, Jan 20, 2021	8.28	8.34	8.17	8.33
5573	NYSE	VIV	Tue, Jan 19, 2021	8.40	8.41	8.17	8.25
5572	NYSE	VIV	Fri, Jan 15, 2021	8.47	8.63	8.47	8.55
5571	NYSE	VIV	Thu, Jan 14, 2021	8.53	8.65	8.48	8.63
5570	NYSE	VIV	Wed, Jan 13, 2021	8.42	8.49	8.33	8.42
5569	NYSE	VIV	Tue, Jan 12, 2021	8.18	8.42	8.14	8.38
5568	NYSE	VIV	Mon, Jan 11, 2021	8.18	8.22	8.09	8.11
5567	NYSE	VIV	Fri, Jan 8, 2021	8.43	8.47	8.24	8.36
5566	NYSE	VIV	Thu, Jan 7, 2021	8.31	8.39	8.04	8.20
5565	NYSE	VIV	Wed, Jan 6, 2021	8.43	8.66	8.43	8.52
5564	NYSE	VIV	Tue, Jan 5, 2021	8.54	8.77	8.50	8.67
5563	NYSE	VIV	Mon, Jan 4, 2021	9.01	9.04	8.70	8.80
5562	NYSE	VIV	Thu, Dec 31, 2020	8.84	8.88	8.80	8.85
5561	NYSE	VIV	Wed, Dec 30, 2020	8.75	8.94	8.70	8.87
5560	NYSE	VIV	Tue, Dec 29, 2020	8.75	8.75	8.65	8.66
5559	NYSE	VIV	Mon, Dec 28, 2020	8.76	8.78	8.61	8.51
5558	NYSE	VIV	Thu, Dec 24, 2020	8.76	8.78	8.67	8.71
5557	NYSE	VIV	Wed, Dec 23, 2020	8.79	8.86	8.73	8.76
5556	NYSE	VIV	Tue, Dec 22, 2020	8.77	8.87	8.74	8.77
5555	NYSE	VIV	Mon, Dec 21, 2020	8.77	8.89	8.70	8.83
5554	NYSE	VIV	Fri, Dec 18, 2020	9.20	9.23	8.99	9.02
5553	NYSE	VIV	Thu, Dec 17, 2020	9.11	9.21	9.06	9.07
5552	NYSE	VIV	Wed, Dec 16, 2020	8.92	9.04	8.73	9.01
5551	NYSE	VIV	Tue, Dec 15, 2020	8.89	9.08	8.80	9.04
5550	NYSE	VIV	Mon, Dec 14, 2020	9.35	9.43	9.04	9.07
5549	NYSE	VIV	Fri, Dec 11, 2020	8.92	9.41	8.91	9.39
5548	NYSE	VIV	Thu, Dec 10, 2020	8.61	9.15	8.60	9.13
5547	NYSE	VIV	Wed, Dec 9, 2020	8.67	8.87	8.65	8.85
5546	NYSE	VIV	Tue, Dec 8, 2020	8.56	8.71	8.54	8.70
5545	NYSE	VIV	Mon, Dec 7, 2020	8.60	8.65	8.40	8.43
5544	NYSE	VIV	Fri, Dec 4, 2020	8.41	8.55	8.39	8.52
5543	NYSE	VIV	Thu, Dec 3, 2020	8.43	8.60	8.39	8.53
5542	NYSE	VIV	Wed, Dec 2, 2020	8.91	8.91	8.36	8.36
5541	NYSE	VIV	Tue, Dec 1, 2020	8.65	8.85	8.58	8.85
5540	NYSE	VIV	Fri, Nov 20, 2020	8.50	8.55	8.39	8.41
5539	NYSE	VIV	Thu, Nov 19, 2020	8.76	8.81	8.65	8.65
5538	NYSE	VIV	Wed, Nov 18, 2020	8.83	8.88	8.68	8.69
5537	NYSE	VIV	Tue, Nov 17, 2020	8.39	8.76	8.39	8.71
5536	NYSE	VIV	Mon, Nov 16, 2020	8.27	8.44	8.27	8.36
5535	NYSE	VIV	Fri, Nov 13, 2020	8.04	8.21	7.98	8.16
5534	NYSE	VIV	Thu, Nov 12, 2020	8.24	8.26	8.03	8.12
5533	NYSE	VIV	Wed, Nov 11, 2020	8.38	8.40	8.24	8.28
5532	NYSE	VIV	Tue, Nov 10, 2020	8.22	8.48	8.19	8.42
5531	NYSE	VIV	Mon, Nov 9, 2020	8.42	8.42	8.19	8.25
5530	NYSE	VIV	Fri, Nov 6, 2020	7.73	7.95	7.64	7.87
5529	NYSE	VIV	Thu, Nov 5, 2020	7.66	7.71	7.61	7.69
5528	NYSE	VIV	Wed, Nov 4, 2020	7.34	7.51	7.29	7.38
5527	NYSE	VIV	Tue, Nov 3, 2020	7.42	7.53	7.27	7.34
5526	NYSE	VIV	Mon, Nov 2, 2020	7.40	7.45	7.35	7.45
5525	NYSE	VIV	Fri, Oct 30, 2020	7.15	7.43	7.10	7.36
5524	NYSE	VIV	Thu, Oct 29, 2020	7.12	7.34	7.08	7.26
5523	NYSE	VIV	Wed, Oct 28, 2020	7.47	7.52	7.27	7.28
5522	NYSE	VIV	Tue, Oct 27, 2020	7.76	7.77	7.59	7.59
5521	NYSE	VIV	Mon, Oct 26, 2020	7.80	7.86	7.71	7.81
5520	NYSE	VIV	Fri, Oct 23, 2020	7.82	7.87	7.74	7.79
5519	NYSE	VIV	Thu, Oct 22, 2020	7.66	7.91	7.65	7.82
5518	NYSE	VIV	Wed, Oct 21, 2020	7.59	7.69	7.56	7.62
5517	NYSE	VIV	Tue, Oct 20, 2020	7.65	7.75	7.63	7.63
5516	NYSE	VIV	Mon, Oct 19, 2020	7.67	7.75	7.60	7.60
5515	NYSE	VIV	Fri, Oct 16, 2020	7.71	7.73	7.63	7.65
5514	NYSE	VIV	Thu, Oct 15, 2020	7.71	7.85	7.69	7.81
5513	NYSE	VIV	Wed, Oct 14, 2020	7.84	7.92	7.79	7.83
5512	NYSE	VIV	Tue, Oct 13, 2020	7.84	7.88	7.71	7.83
5511	NYSE	VIV	Mon, Oct 12, 2020	7.97	7.99	7.91	7.94
5510	NYSE	VIV	Fri, Oct 9, 2020	7.94	8.07	7.89	7.94
5509	NYSE	VIV	Thu, Oct 8, 2020	7.70	7.95	7.70	7.89
5508	NYSE	VIV	Wed, Oct 7, 2020	7.81	7.84	7.65	7.74
5507	NYSE	VIV	Tue, Oct 6, 2020	7.84	8.02	7.74	7.77
5506	NYSE	VIV	Mon, Oct 5, 2020	7.62	7.81	7.58	7.74
5505	NYSE	VIV	Fri, Oct 2, 2020	7.63	7.78	7.58	7.61
5504	NYSE	VIV	Thu, Oct 1, 2020	7.63	7.67	7.53	7.62
5503	NYSE	VIV	Wed, Sep 30, 2020	7.68	7.81	7.67	7.67
5502	NYSE	VIV	Tue, Sep 29, 2020	7.64	7.78	7.60	7.64
5501	NYSE	VIV	Mon, Sep 28, 2020	8.17	8.18	7.71	7.68
5500	NYSE	VIV	Fri, Sep 25, 2020	8.07	8.16	8.00	8.15
5499	NYSE	VIV	Thu, Sep 24, 2020	8.12	8.32	8.06	8.20
5498	NYSE	VIV	Wed, Sep 23, 2020	8.34	8.35	8.08	8.12
5497	NYSE	VIV	Tue, Sep 22, 2020	8.61	8.65	8.42	8.43
5496	NYSE	VIV	Mon, Sep 21, 2020	8.37	8.58	8.33	8.51
5495	NYSE	VIV	Fri, Sep 18, 2020	8.85	8.89	8.56	8.57
5494	NYSE	VIV	Thu, Sep 17, 2020	8.81	9.02	8.81	8.99
5493	NYSE	VIV	Wed, Sep 16, 2020	8.95	9.01	8.84	8.91
5492	NYSE	VIV	Tue, Sep 15, 2020	8.98	9.02	8.91	8.97
5491	NYSE	VIV	Mon, Sep 14, 2020	8.96	9.03	8.89	8.96
5490	NYSE	VIV	Fri, Sep 11, 2020	9.00	9.03	8.83	8.91
5489	NYSE	VIV	Thu, Sep 10, 2020	9.41	9.42	9.00	9.00
5488	NYSE	VIV	Wed, Sep 9, 2020	9.33	9.46	9.31	9.42
5487	NYSE	VIV	Tue, Sep 8, 2020	9.12	9.21	9.03	9.08
5486	NYSE	VIV	Fri, Sep 4, 2020	9.23	9.30	9.05	9.16
5485	NYSE	VIV	Thu, Sep 3, 2020	9.11	9.27	9.00	9.19
5484	NYSE	VIV	Wed, Sep 2, 2020	9.02	9.04	8.90	8.93
5483	NYSE	VIV	Tue, Sep 1, 2020	8.91	9.06	8.89	9.05
5482	NYSE	VIV	Mon, Aug 31, 2020	8.92	8.96	8.73	8.73
5481	NYSE	VIV	Fri, Aug 28, 2020	8.95	9.11	8.92	9.07
5480	NYSE	VIV	Thu, Aug 27, 2020	8.84	8.89	8.67	8.73
5479	NYSE	VIV	Wed, Aug 26, 2020	8.92	8.94	8.65	8.73
5478	NYSE	VIV	Tue, Aug 25, 2020	8.86	8.98	8.79	8.95
5477	NYSE	VIV	Mon, Aug 24, 2020	8.80	8.89	8.77	8.89
5476	NYSE	VIV	Fri, Aug 21, 2020	8.80	8.80	8.70	8.76
5475	NYSE	VIV	Thu, Aug 20, 2020	8.58	8.89	8.56	8.85
5474	NYSE	VIV	Wed, Aug 19, 2020	9.00	9.09	8.85	8.94
5473	NYSE	VIV	Tue, Aug 18, 2020	9.03	9.19	8.99	9.10
5472	NYSE	VIV	Mon, Aug 17, 2020	9.16	9.21	8.87	8.90
5471	NYSE	VIV	Fri, Aug 14, 2020	9.10	9.36	9.04	9.17
5470	NYSE	VIV	Thu, Aug 13, 2020	9.20	9.34	9.13	9.18
5469	NYSE	VIV	Wed, Aug 12, 2020	9.35	9.38	8.98	9.03
5468	NYSE	VIV	Tue, Aug 11, 2020	9.45	9.55	9.33	9.37
5467	NYSE	VIV	Mon, Aug 10, 2020	9.51	9.51	9.31	9.44
5466	NYSE	VIV	Fri, Aug 7, 2020	9.36	9.45	9.25	9.36
5465	NYSE	VIV	Thu, Aug 6, 2020	9.42	9.62	9.41	9.54
5464	NYSE	VIV	Wed, Aug 5, 2020	9.67	9.76	9.41	9.43
5463	NYSE	VIV	Tue, Aug 4, 2020	9.49	9.64	9.36	9.49
5462	NYSE	VIV	Mon, Aug 3, 2020	9.89	9.93	9.57	9.57
5461	NYSE	VIV	Fri, Jul 31, 2020	9.82	10.21	9.64	10.09
5460	NYSE	VIV	Thu, Jul 30, 2020	9.70	9.95	9.70	9.93
5459	NYSE	VIV	Wed, Jul 29, 2020	10.02	10.08	9.66	9.69
5458	NYSE	VIV	Tue, Jul 28, 2020	9.67	9.87	9.66	9.78
5457	NYSE	VIV	Mon, Jul 27, 2020	9.50	9.65	9.46	9.60
5456	NYSE	VIV	Fri, Jul 24, 2020	9.36	9.49	9.28	9.44
5455	NYSE	VIV	Thu, Jul 23, 2020	9.70	9.72	9.40	9.44
5454	NYSE	VIV	Wed, Jul 22, 2020	10.20	10.20	9.92	10.01
5453	NYSE	VIV	Tue, Jul 21, 2020	10.16	10.26	10.04	10.11
5452	NYSE	VIV	Mon, Jul 20, 2020	9.78	10.15	9.74	9.94
5451	NYSE	VIV	Fri, Jul 17, 2020	9.36	9.43	9.30	9.31
5450	NYSE	VIV	Thu, Jul 16, 2020	8.96	9.40	8.96	9.27
5449	NYSE	VIV	Wed, Jul 15, 2020	8.99	9.06	8.85	8.98
5448	NYSE	VIV	Tue, Jul 14, 2020	8.77	9.03	8.75	9.02
5447	NYSE	VIV	Mon, Jul 13, 2020	9.07	9.09	8.92	8.93
5446	NYSE	VIV	Fri, Jul 10, 2020	9.20	9.23	9.08	9.12
5445	NYSE	VIV	Thu, Jul 9, 2020	9.25	9.34	9.19	9.26
5444	NYSE	VIV	Wed, Jul 8, 2020	9.08	9.23	9.00	9.12
5443	NYSE	VIV	Tue, Jul 7, 2020	9.08	9.21	8.92	8.97
5442	NYSE	VIV	Mon, Jul 6, 2020	9.26	9.30	9.03	9.07
5441	NYSE	VIV	Thu, Jul 2, 2020	9.11	9.15	8.86	8.93
5440	NYSE	VIV	Wed, Jul 1, 2020	8.89	9.15	8.89	9.01
5439	NYSE	VIV	Tue, Jun 30, 2020	8.75	8.96	8.69	8.76
5438	NYSE	VIV	Mon, Jun 29, 2020	8.99	9.01	8.81	8.88
5437	NYSE	VIV	Fri, Jun 26, 2020	9.02	9.10	8.85	8.85
5436	NYSE	VIV	Thu, Jun 25, 2020	9.27	9.34	9.10	9.34
5435	NYSE	VIV	Wed, Jun 24, 2020	9.36	9.39	9.08	9.16
5434	NYSE	VIV	Tue, Jun 23, 2020	9.58	9.63	9.51	9.52
5433	NYSE	VIV	Mon, Jun 22, 2020	9.56	9.66	9.42	9.49
5432	NYSE	VIV	Fri, Jun 19, 2020	9.38	9.53	9.27	9.42
5431	NYSE	VIV	Thu, Jun 18, 2020	9.28	9.57	9.27	9.38
5430	NYSE	VIV	Wed, Jun 17, 2020	9.51	9.59	9.36	9.41
5429	NYSE	VIV	Tue, Jun 16, 2020	9.67	9.85	9.43	9.48
5428	NYSE	VIV	Mon, Jun 15, 2020	9.45	9.61	9.30	9.47
5427	NYSE	VIV	Fri, Jun 12, 2020	9.55	9.87	9.44	9.84
5426	NYSE	VIV	Thu, Jun 11, 2020	9.65	9.68	9.30	9.41
5425	NYSE	VIV	Wed, Jun 10, 2020	10.09	10.31	9.97	10.05
5424	NYSE	VIV	Tue, Jun 9, 2020	9.78	10.00	9.71	9.93
5423	NYSE	VIV	Mon, Jun 8, 2020	9.69	10.05	9.61	10.00
5422	NYSE	VIV	Fri, Jun 5, 2020	9.65	9.74	9.54	9.55
5421	NYSE	VIV	Thu, Jun 4, 2020	9.22	9.37	9.11	9.26
5420	NYSE	VIV	Wed, Jun 3, 2020	9.54	9.54	9.26	9.30
5419	NYSE	VIV	Tue, Jun 2, 2020	8.95	9.19	8.93	9.18
5418	NYSE	VIV	Mon, Jun 1, 2020	8.78	8.89	8.70	8.80
5417	NYSE	VIV	Fri, May 29, 2020	8.71	8.83	8.53	8.77
5416	NYSE	VIV	Thu, May 28, 2020	9.05	9.13	8.95	8.75
5415	NYSE	VIV	Wed, May 27, 2020	9.39	9.42	9.11	9.16
5414	NYSE	VIV	Tue, May 26, 2020	9.18	9.25	9.06	9.17
5413	NYSE	VIV	Fri, May 22, 2020	8.46	8.50	8.34	8.40
5412	NYSE	VIV	Thu, May 21, 2020	8.38	8.57	8.38	8.51
5411	NYSE	VIV	Wed, May 20, 2020	8.24	8.38	8.16	8.24
5410	NYSE	VIV	Tue, May 19, 2020	8.30	8.32	8.11	8.11
5409	NYSE	VIV	Mon, May 18, 2020	8.07	8.40	8.04	8.33
5408	NYSE	VIV	Fri, May 15, 2020	8.02	8.13	7.84	7.86
5407	NYSE	VIV	Thu, May 14, 2020	7.85	8.10	7.75	8.04
5406	NYSE	VIV	Wed, May 13, 2020	8.10	8.12	7.90	7.99
5405	NYSE	VIV	Tue, May 12, 2020	8.21	8.40	8.02	8.02
5404	NYSE	VIV	Mon, May 11, 2020	8.35	8.40	8.06	8.07
5403	NYSE	VIV	Fri, May 8, 2020	8.31	8.51	8.31	8.46
5402	NYSE	VIV	Thu, May 7, 2020	8.40	8.50	8.13	8.19
5401	NYSE	VIV	Wed, May 6, 2020	9.03	9.16	8.57	8.66
5400	NYSE	VIV	Tue, May 5, 2020	8.76	9.03	8.76	8.88
5399	NYSE	VIV	Mon, May 4, 2020	8.36	8.89	8.33	8.86
5398	NYSE	VIV	Fri, May 1, 2020	8.40	8.42	8.31	8.41
5397	NYSE	VIV	Thu, Apr 30, 2020	8.70	8.72	8.39	8.40
5396	NYSE	VIV	Wed, Apr 29, 2020	8.55	8.86	8.41	8.81
5395	NYSE	VIV	Tue, Apr 28, 2020	8.61	8.64	8.37	8.43
5394	NYSE	VIV	Mon, Apr 27, 2020	8.22	8.39	8.15	8.37
5393	NYSE	VIV	Fri, Apr 24, 2020	8.50	8.56	7.80	8.16
5392	NYSE	VIV	Thu, Apr 23, 2020	8.96	9.02	8.70	8.79
5391	NYSE	VIV	Wed, Apr 22, 2020	9.27	9.28	9.01	9.03
5390	NYSE	VIV	Tue, Apr 21, 2020	9.02	9.02	8.76	8.86
5389	NYSE	VIV	Mon, Apr 20, 2020	9.11	9.32	9.01	9.14
5388	NYSE	VIV	Fri, Apr 17, 2020	9.53	9.54	9.07	9.17
5387	NYSE	VIV	Thu, Apr 16, 2020	9.65	9.68	9.27	9.28
5386	NYSE	VIV	Wed, Apr 15, 2020	9.79	9.86	9.64	9.72
5385	NYSE	VIV	Tue, Apr 14, 2020	10.03	10.19	9.86	9.94
5384	NYSE	VIV	Mon, Apr 13, 2020	9.83	9.98	9.65	9.94
5383	NYSE	VIV	Thu, Apr 9, 2020	10.18	10.43	9.99	10.03
5382	NYSE	VIV	Wed, Apr 8, 2020	9.80	10.29	9.73	10.21
5381	NYSE	VIV	Tue, Apr 7, 2020	10.53	10.55	9.85	9.85
5380	NYSE	VIV	Mon, Apr 6, 2020	9.89	10.14	9.74	9.91
5379	NYSE	VIV	Fri, Apr 3, 2020	9.77	9.94	9.39	9.51
5378	NYSE	VIV	Thu, Apr 2, 2020	9.71	9.95	9.58	9.90
5377	NYSE	VIV	Wed, Apr 1, 2020	9.19	9.83	9.14	9.75
5376	NYSE	VIV	Tue, Mar 31, 2020	9.52	9.79	9.47	9.51
5375	NYSE	VIV	Mon, Mar 30, 2020	9.35	9.65	9.19	9.62
5374	NYSE	VIV	Fri, Mar 27, 2020	9.46	9.84	9.43	9.44
5373	NYSE	VIV	Thu, Mar 26, 2020	9.40	9.93	9.40	9.80
5372	NYSE	VIV	Wed, Mar 25, 2020	9.34	9.88	9.17	9.38
5371	NYSE	VIV	Tue, Mar 24, 2020	9.92	9.95	9.39	9.51
5370	NYSE	VIV	Mon, Mar 23, 2020	10.14	10.38	9.32	9.42
5369	NYSE	VIV	Fri, Mar 20, 2020	11.36	11.38	10.44	10.53
5368	NYSE	VIV	Thu, Mar 19, 2020	10.19	11.82	10.08	11.59
5367	NYSE	VIV	Wed, Mar 18, 2020	10.14	10.63	9.73	10.43
5366	NYSE	VIV	Tue, Mar 17, 2020	10.30	11.30	10.17	11.28
5365	NYSE	VIV	Mon, Mar 16, 2020	10.08	10.34	9.73	10.08
5364	NYSE	VIV	Fri, Mar 13, 2020	11.21	11.22	10.01	10.94
5363	NYSE	VIV	Thu, Mar 12, 2020	10.28	10.48	9.00	10.13
5362	NYSE	VIV	Wed, Mar 11, 2020	11.78	11.92	11.10	11.37
5361	NYSE	VIV	Tue, Mar 10, 2020	11.21	11.67	11.06	11.66
5360	NYSE	VIV	Mon, Mar 9, 2020	11.49	11.73	11.06	11.08
5359	NYSE	VIV	Fri, Mar 6, 2020	11.97	12.29	11.85	12.20
5358	NYSE	VIV	Thu, Mar 5, 2020	12.33	12.50	12.15	12.32
5357	NYSE	VIV	Wed, Mar 4, 2020	12.55	12.76	12.48	12.62
5356	NYSE	VIV	Tue, Mar 3, 2020	12.27	12.66	12.18	12.31
5355	NYSE	VIV	Mon, Mar 2, 2020	11.86	12.35	11.82	12.31
5354	NYSE	VIV	Fri, Feb 28, 2020	11.62	11.95	11.43	11.93
5353	NYSE	VIV	Thu, Feb 27, 2020	11.91	12.26	11.90	11.94
5352	NYSE	VIV	Wed, Feb 26, 2020	12.34	12.63	12.16	12.20
5351	NYSE	VIV	Tue, Feb 25, 2020	12.55	12.55	12.24	12.32
5350	NYSE	VIV	Mon, Feb 24, 2020	12.56	12.64	12.49	12.49
5349	NYSE	VIV	Fri, Feb 21, 2020	12.84	12.97	12.81	12.88
5348	NYSE	VIV	Thu, Feb 20, 2020	13.22	13.22	12.92	13.01
5347	NYSE	VIV	Wed, Feb 19, 2020	13.29	13.40	13.22	13.38
5346	NYSE	VIV	Tue, Feb 18, 2020	13.36	13.39	13.20	13.21
5345	NYSE	VIV	Fri, Feb 14, 2020	13.77	13.78	13.59	13.62
5344	NYSE	VIV	Thu, Feb 13, 2020	13.81	13.87	13.73	13.78
5343	NYSE	VIV	Wed, Feb 12, 2020	13.73	13.93	13.67	13.85
5342	NYSE	VIV	Tue, Feb 11, 2020	13.66	13.81	13.62	13.68
5341	NYSE	VIV	Mon, Feb 10, 2020	13.70	13.85	13.61	13.68
5340	NYSE	VIV	Fri, Feb 7, 2020	13.90	13.90	13.69	13.76
5339	NYSE	VIV	Thu, Feb 6, 2020	14.35	14.35	13.95	13.95
5338	NYSE	VIV	Wed, Feb 5, 2020	14.46	14.49	14.23	14.31
5337	NYSE	VIV	Tue, Feb 4, 2020	14.39	14.45	14.20	14.28
5336	NYSE	VIV	Mon, Feb 3, 2020	14.04	14.31	14.02	14.22
5335	NYSE	VIV	Fri, Jan 31, 2020	13.80	13.89	13.78	13.88
5334	NYSE	VIV	Thu, Jan 30, 2020	13.91	14.08	13.82	14.03
5333	NYSE	VIV	Wed, Jan 29, 2020	14.42	14.48	14.28	14.29
5332	NYSE	VIV	Tue, Jan 28, 2020	14.38	14.57	14.33	14.54
5331	NYSE	VIV	Mon, Jan 27, 2020	14.10	14.47	14.08	14.38
5330	NYSE	VIV	Fri, Jan 24, 2020	14.42	14.48	14.28	14.31
5329	NYSE	VIV	Thu, Jan 23, 2020	14.68	14.68	14.39	14.44
5328	NYSE	VIV	Wed, Jan 22, 2020	14.48	14.63	14.44	14.63
5327	NYSE	VIV	Tue, Jan 21, 2020	14.40	14.42	14.28	14.30
5326	NYSE	VIV	Fri, Jan 17, 2020	14.27	14.28	14.13	14.25
5325	NYSE	VIV	Thu, Jan 16, 2020	14.19	14.22	14.03	14.10
5324	NYSE	VIV	Wed, Jan 15, 2020	13.91	13.97	13.79	13.79
5323	NYSE	VIV	Tue, Jan 14, 2020	14.02	14.08	13.90	14.05
5322	NYSE	VIV	Mon, Jan 13, 2020	13.85	14.14	13.85	14.13
5321	NYSE	VIV	Fri, Jan 10, 2020	14.05	14.12	13.85	13.94
5320	NYSE	VIV	Thu, Jan 9, 2020	13.90	13.94	13.73	13.85
5319	NYSE	VIV	Wed, Jan 8, 2020	14.04	14.06	13.90	13.90
5318	NYSE	VIV	Tue, Jan 7, 2020	13.86	14.01	13.79	13.93
5317	NYSE	VIV	Mon, Jan 6, 2020	13.95	14.11	13.87	13.95
5316	NYSE	VIV	Fri, Jan 3, 2020	13.93	14.21	13.92	14.09
5315	NYSE	VIV	Thu, Jan 2, 2020	14.07	14.18	13.98	14.15
5314	NYSE	VIV	Tue, Dec 31, 2019	14.39	14.39	14.29	14.32
5313	NYSE	VIV	Mon, Dec 30, 2019	14.41	14.49	14.33	14.36
5312	NYSE	VIV	Fri, Dec 27, 2019	14.50	14.50	14.39	14.39
5311	NYSE	VIV	Thu, Dec 26, 2019	14.35	14.54	14.33	14.52
5310	NYSE	VIV	Tue, Dec 24, 2019	14.19	14.20	14.12	14.16
5309	NYSE	VIV	Mon, Dec 23, 2019	14.14	14.21	14.08	14.14
5308	NYSE	VIV	Fri, Dec 20, 2019	14.19	14.19	13.99	13.99
5307	NYSE	VIV	Thu, Dec 19, 2019	13.99	14.03	13.92	14.00
5306	NYSE	VIV	Wed, Dec 18, 2019	14.04	14.06	13.84	14.02
5305	NYSE	VIV	Tue, Dec 17, 2019	14.05	14.06	13.91	13.97
5304	NYSE	VIV	Mon, Dec 16, 2019	14.08	14.13	13.96	13.99
5303	NYSE	VIV	Fri, Dec 13, 2019	13.61	13.75	13.58	13.67
5302	NYSE	VIV	Thu, Dec 12, 2019	13.62	13.69	13.56	13.65
5301	NYSE	VIV	Wed, Dec 11, 2019	13.66	13.69	13.45	13.50
5300	NYSE	VIV	Tue, Dec 10, 2019	13.58	13.70	13.51	13.68
5299	NYSE	VIV	Mon, Dec 9, 2019	13.62	13.82	13.62	13.73
5298	NYSE	VIV	Fri, Dec 6, 2019	13.66	13.70	13.46	13.68
5297	NYSE	VIV	Thu, Dec 5, 2019	13.40	13.53	13.35	13.50
5296	NYSE	VIV	Wed, Dec 4, 2019	13.31	13.46	13.28	13.36
5295	NYSE	VIV	Tue, Dec 3, 2019	13.26	13.30	13.20	13.26
5294	NYSE	VIV	Mon, Dec 2, 2019	13.37	13.39	13.14	13.28
5293	NYSE	VIV	Fri, Nov 29, 2019	13.31	13.33	13.13	13.15
5292	NYSE	VIV	Wed, Nov 27, 2019	12.76	12.93	12.71	12.88
5291	NYSE	VIV	Tue, Nov 26, 2019	13.00	13.00	12.73	12.84
5290	NYSE	VIV	Mon, Nov 25, 2019	13.00	13.15	12.99	13.07
5289	NYSE	VIV	Fri, Nov 22, 2019	13.17	13.24	13.05	13.13
5288	NYSE	VIV	Thu, Nov 21, 2019	13.21	13.28	12.95	13.09
5287	NYSE	VIV	Wed, Nov 20, 2019	13.20	13.22	13.05	13.15
5286	NYSE	VIV	Tue, Nov 19, 2019	13.23	13.30	13.13	13.21
5285	NYSE	VIV	Mon, Nov 18, 2019	13.41	13.43	13.29	13.31
5284	NYSE	VIV	Fri, Nov 15, 2019	13.13	13.32	13.13	13.31
5283	NYSE	VIV	Thu, Nov 14, 2019	12.92	13.11	12.88	13.10
5282	NYSE	VIV	Wed, Nov 13, 2019	12.81	12.97	12.81	12.92
5281	NYSE	VIV	Tue, Nov 12, 2019	12.86	12.99	12.76	12.88
5280	NYSE	VIV	Mon, Nov 11, 2019	12.83	13.06	12.82	13.02
5279	NYSE	VIV	Fri, Nov 8, 2019	13.06	13.12	12.89	12.92
5278	NYSE	VIV	Thu, Nov 7, 2019	13.28	13.32	13.21	13.29
5277	NYSE	VIV	Wed, Nov 6, 2019	13.07	13.36	13.01	13.32
5276	NYSE	VIV	Tue, Nov 5, 2019	13.29	13.49	13.16	13.35
5275	NYSE	VIV	Mon, Nov 4, 2019	13.55	13.57	13.27	13.29
5274	NYSE	VIV	Fri, Nov 1, 2019	13.31	13.40	13.26	13.38
5273	NYSE	VIV	Thu, Oct 31, 2019	13.19	13.25	13.06	13.17
5272	NYSE	VIV	Wed, Oct 30, 2019	13.15	13.34	13.11	13.29
5271	NYSE	VIV	Tue, Oct 29, 2019	13.29	13.32	13.18	13.22
5270	NYSE	VIV	Mon, Oct 28, 2019	13.40	13.44	13.28	13.30
5269	NYSE	VIV	Fri, Oct 25, 2019	13.36	13.43	13.23	13.31
5268	NYSE	VIV	Thu, Oct 24, 2019	13.53	13.55	13.32	13.34
5267	NYSE	VIV	Wed, Oct 23, 2019	13.26	13.49	13.25	13.45
5266	NYSE	VIV	Tue, Oct 22, 2019	13.15	13.53	13.15	13.34
5265	NYSE	VIV	Mon, Oct 21, 2019	13.19	13.25	13.12	13.15
5264	NYSE	VIV	Fri, Oct 18, 2019	13.18	13.27	13.12	13.23
5263	NYSE	VIV	Thu, Oct 17, 2019	13.22	13.30	13.04	13.11
5262	NYSE	VIV	Wed, Oct 16, 2019	12.73	13.18	12.73	13.14
5261	NYSE	VIV	Tue, Oct 15, 2019	12.87	13.00	12.85	12.86
5260	NYSE	VIV	Mon, Oct 14, 2019	12.97	13.06	12.84	12.94
5259	NYSE	VIV	Fri, Oct 11, 2019	13.04	13.21	13.01	13.05
5258	NYSE	VIV	Thu, Oct 10, 2019	12.90	13.15	12.85	12.91
5257	NYSE	VIV	Wed, Oct 9, 2019	12.93	12.99	12.75	12.84
5256	NYSE	VIV	Tue, Oct 8, 2019	12.87	13.01	12.81	12.85
5255	NYSE	VIV	Mon, Oct 7, 2019	13.07	13.13	12.83	12.85
5254	NYSE	VIV	Fri, Oct 4, 2019	12.87	13.26	12.84	13.20
5253	NYSE	VIV	Thu, Oct 3, 2019	12.77	12.92	12.71	12.85
5252	NYSE	VIV	Wed, Oct 2, 2019	12.81	12.85	12.70	12.73
5251	NYSE	VIV	Tue, Oct 1, 2019	13.01	13.02	12.85	12.91
5250	NYSE	VIV	Mon, Sep 30, 2019	13.14	13.23	13.09	13.17
5249	NYSE	VIV	Fri, Sep 27, 2019	13.04	13.18	13.00	13.12
5248	NYSE	VIV	Thu, Sep 26, 2019	12.99	13.13	12.97	13.12
5247	NYSE	VIV	Wed, Sep 25, 2019	12.75	12.99	12.73	12.93
5246	NYSE	VIV	Tue, Sep 24, 2019	12.95	12.95	12.80	12.85
5245	NYSE	VIV	Mon, Sep 23, 2019	12.88	12.96	12.79	12.91
5244	NYSE	VIV	Fri, Sep 20, 2019	13.03	13.06	12.90	13.00
5243	NYSE	VIV	Thu, Sep 19, 2019	13.04	13.17	12.98	13.00
5242	NYSE	VIV	Wed, Sep 18, 2019	13.03	13.09	12.91	12.98
5241	NYSE	VIV	Tue, Sep 17, 2019	12.69	13.08	12.63	13.07
5240	NYSE	VIV	Mon, Sep 16, 2019	12.70	12.92	12.68	12.84
5239	NYSE	VIV	Fri, Sep 13, 2019	12.99	13.11	12.67	12.72
5238	NYSE	VIV	Thu, Sep 12, 2019	13.34	13.35	13.06	13.11
5237	NYSE	VIV	Wed, Sep 11, 2019	12.98	13.11	12.94	13.09
5236	NYSE	VIV	Tue, Sep 10, 2019	12.85	12.99	12.73	12.82
5235	NYSE	VIV	Mon, Sep 9, 2019	13.33	13.41	12.89	12.95
5234	NYSE	VIV	Fri, Sep 6, 2019	13.59	13.67	13.32	13.40
5233	NYSE	VIV	Thu, Sep 5, 2019	13.57	13.61	13.41	13.52
5232	NYSE	VIV	Wed, Sep 4, 2019	13.10	13.42	13.01	13.38
5231	NYSE	VIV	Tue, Sep 3, 2019	12.94	13.11	12.83	12.88
5230	NYSE	VIV	Fri, Aug 30, 2019	12.63	12.98	12.61	12.96
5229	NYSE	VIV	Thu, Aug 29, 2019	12.56	12.62	12.42	12.54
5228	NYSE	VIV	Wed, Aug 28, 2019	12.40	12.57	12.30	12.48
5227	NYSE	VIV	Tue, Aug 27, 2019	12.50	12.54	12.30	12.36
5226	NYSE	VIV	Mon, Aug 26, 2019	12.60	12.66	12.29	12.37
5225	NYSE	VIV	Fri, Aug 23, 2019	12.77	12.94	12.56	12.59
5224	NYSE	VIV	Thu, Aug 22, 2019	13.10	13.21	12.89	12.90
5223	NYSE	VIV	Wed, Aug 21, 2019	13.25	13.29	13.04	13.21
5222	NYSE	VIV	Tue, Aug 20, 2019	12.90	13.24	12.85	13.11
5221	NYSE	VIV	Mon, Aug 19, 2019	13.20	13.21	12.81	12.81
5220	NYSE	VIV	Fri, Aug 16, 2019	13.11	13.19	12.98	13.17
5219	NYSE	VIV	Thu, Aug 15, 2019	12.73	13.09	12.69	12.94
5218	NYSE	VIV	Wed, Aug 14, 2019	12.77	12.88	12.57	12.63
5217	NYSE	VIV	Tue, Aug 13, 2019	12.80	13.29	12.77	13.12
5216	NYSE	VIV	Mon, Aug 12, 2019	12.87	13.09	12.81	13.00
5215	NYSE	VIV	Fri, Aug 9, 2019	13.40	13.51	13.26	13.29
5214	NYSE	VIV	Thu, Aug 8, 2019	13.48	13.53	13.37	13.48
5213	NYSE	VIV	Wed, Aug 7, 2019	13.06	13.38	13.06	13.36
5212	NYSE	VIV	Tue, Aug 6, 2019	13.18	13.31	12.96	13.26
5211	NYSE	VIV	Mon, Aug 5, 2019	13.06	13.24	12.98	13.07
5210	NYSE	VIV	Fri, Aug 2, 2019	13.49	13.55	13.35	13.47
5209	NYSE	VIV	Thu, Aug 1, 2019	13.51	13.76	13.36	13.51
5208	NYSE	VIV	Wed, Jul 31, 2019	13.83	13.86	13.51	13.64
5207	NYSE	VIV	Tue, Jul 30, 2019	13.85	13.92	13.74	13.75
5206	NYSE	VIV	Mon, Jul 29, 2019	13.80	13.91	13.67	13.91
5205	NYSE	VIV	Fri, Jul 26, 2019	13.91	13.95	13.81	13.85
5204	NYSE	VIV	Thu, Jul 25, 2019	14.01	14.09	13.76	13.84
5203	NYSE	VIV	Wed, Jul 24, 2019	14.05	14.28	14.00	14.25
5202	NYSE	VIV	Tue, Jul 23, 2019	14.32	14.36	14.12	14.14
5201	NYSE	VIV	Mon, Jul 22, 2019	14.35	14.38	14.23	14.30
5200	NYSE	VIV	Fri, Jul 19, 2019	14.30	14.36	14.24	14.27
5199	NYSE	VIV	Thu, Jul 18, 2019	14.35	14.42	14.25	14.39
5198	NYSE	VIV	Wed, Jul 17, 2019	14.40	14.47	14.32	14.33
5197	NYSE	VIV	Tue, Jul 16, 2019	14.24	14.39	14.21	14.28
5196	NYSE	VIV	Mon, Jul 15, 2019	13.97	14.30	13.96	14.20
5195	NYSE	VIV	Fri, Jul 12, 2019	13.94	14.08	13.87	13.97
5194	NYSE	VIV	Thu, Jul 11, 2019	13.91	14.09	13.79	13.90
5193	NYSE	VIV	Wed, Jul 10, 2019	13.55	13.91	13.51	13.79
5192	NYSE	VIV	Tue, Jul 9, 2019	13.21	13.35	13.15	13.29
5191	NYSE	VIV	Mon, Jul 8, 2019	13.44	13.45	13.22	13.27
5190	NYSE	VIV	Fri, Jul 5, 2019	13.20	13.28	13.09	13.26
5189	NYSE	VIV	Wed, Jul 3, 2019	12.92	13.18	12.92	13.15
5188	NYSE	VIV	Tue, Jul 2, 2019	12.85	13.06	12.71	12.93
5187	NYSE	VIV	Mon, Jul 1, 2019	13.00	13.02	12.66	12.68
5186	NYSE	VIV	Fri, Jun 28, 2019	13.14	13.15	12.99	13.02
5185	NYSE	VIV	Thu, Jun 27, 2019	12.85	13.14	12.79	13.04
5184	NYSE	VIV	Wed, Jun 26, 2019	12.95	12.98	12.80	12.95
5183	NYSE	VIV	Tue, Jun 25, 2019	13.18	13.19	12.82	12.93
5182	NYSE	VIV	Mon, Jun 24, 2019	13.09	13.24	12.99	13.15
5181	NYSE	VIV	Fri, Jun 21, 2019	13.14	13.33	12.98	12.98
5180	NYSE	VIV	Thu, Jun 20, 2019	13.04	13.12	12.91	13.07
5179	NYSE	VIV	Wed, Jun 19, 2019	12.89	12.99	12.79	12.91
5178	NYSE	VIV	Tue, Jun 18, 2019	12.75	12.95	12.73	12.94
5177	NYSE	VIV	Mon, Jun 17, 2019	12.74	12.75	12.56	12.63
5176	NYSE	VIV	Fri, Jun 14, 2019	12.81	13.00	12.73	12.82
5175	NYSE	VIV	Thu, Jun 13, 2019	13.05	13.20	12.96	13.02
5174	NYSE	VIV	Wed, Jun 12, 2019	12.77	13.04	12.73	12.86
5173	NYSE	VIV	Tue, Jun 11, 2019	12.65	12.78	12.61	12.77
5172	NYSE	VIV	Mon, Jun 10, 2019	12.65	12.73	12.62	12.69
5171	NYSE	VIV	Fri, Jun 7, 2019	12.81	12.82	12.62	12.70
5170	NYSE	VIV	Thu, Jun 6, 2019	12.81	12.88	12.62	12.70
5169	NYSE	VIV	Wed, Jun 5, 2019	12.92	12.96	12.68	12.73
5168	NYSE	VIV	Tue, Jun 4, 2019	12.86	13.08	12.73	12.92
5167	NYSE	VIV	Mon, Jun 3, 2019	12.31	12.72	12.28	12.59
5166	NYSE	VIV	Fri, May 31, 2019	11.98	12.30	11.97	12.24
5165	NYSE	VIV	Thu, May 30, 2019	11.74	11.97	11.73	11.90
5164	NYSE	VIV	Wed, May 29, 2019	11.74	11.79	11.67	11.71
5163	NYSE	VIV	Tue, May 28, 2019	11.55	11.70	11.41	11.57
5162	NYSE	VIV	Fri, May 24, 2019	11.60	11.64	11.46	11.55
5161	NYSE	VIV	Thu, May 23, 2019	11.38	11.66	11.34	11.55
5160	NYSE	VIV	Wed, May 22, 2019	11.49	11.66	11.41	11.48
5159	NYSE	VIV	Tue, May 21, 2019	11.17	11.43	11.13	11.39
5158	NYSE	VIV	Mon, May 20, 2019	10.98	11.15	10.92	11.08
5157	NYSE	VIV	Fri, May 17, 2019	10.94	11.07	10.91	10.93
5156	NYSE	VIV	Thu, May 16, 2019	11.05	11.21	10.99	11.02
5155	NYSE	VIV	Wed, May 15, 2019	11.05	11.26	11.02	11.16
5154	NYSE	VIV	Tue, May 14, 2019	11.25	11.32	11.21	11.25
5153	NYSE	VIV	Mon, May 13, 2019	11.23	11.30	11.18	11.25
5152	NYSE	VIV	Fri, May 10, 2019	11.48	11.54	11.24	11.47
5151	NYSE	VIV	Thu, May 9, 2019	11.55	11.56	11.25	11.48
5150	NYSE	VIV	Wed, May 8, 2019	11.70	11.76	11.54	11.56
5149	NYSE	VIV	Tue, May 7, 2019	11.29	11.54	11.17	11.47
5148	NYSE	VIV	Mon, May 6, 2019	11.43	11.54	11.35	11.46
5147	NYSE	VIV	Fri, May 3, 2019	11.63	11.65	11.57	11.58
5146	NYSE	VIV	Thu, May 2, 2019	11.61	11.61	11.48	11.51
5145	NYSE	VIV	Wed, May 1, 2019	11.91	11.94	11.69	11.61
5144	NYSE	VIV	Tue, Apr 30, 2019	11.83	11.91	11.70	11.90
5143	NYSE	VIV	Mon, Apr 29, 2019	11.91	11.92	11.77	11.78
5142	NYSE	VIV	Fri, Apr 26, 2019	11.79	11.92	11.72	11.80
5141	NYSE	VIV	Thu, Apr 25, 2019	11.67	11.84	11.59	11.80
5140	NYSE	VIV	Wed, Apr 24, 2019	11.78	11.80	11.48	11.64
5139	NYSE	VIV	Tue, Apr 23, 2019	11.91	11.98	11.79	11.88
5138	NYSE	VIV	Mon, Apr 22, 2019	11.91	11.98	11.79	11.89
5137	NYSE	VIV	Thu, Apr 18, 2019	11.84	12.01	11.75	11.94
5136	NYSE	VIV	Wed, Apr 17, 2019	12.07	12.12	11.63	11.79
5135	NYSE	VIV	Tue, Apr 16, 2019	11.89	12.10	11.88	12.03
5134	NYSE	VIV	Mon, Apr 15, 2019	11.99	12.04	11.89	11.97
5133	NYSE	VIV	Fri, Apr 12, 2019	12.12	12.20	11.87	11.94
5132	NYSE	VIV	Thu, Apr 11, 2019	12.60	12.71	12.47	12.17
5131	NYSE	VIV	Wed, Apr 10, 2019	12.62	12.65	12.49	12.61
5130	NYSE	VIV	Tue, Apr 9, 2019	12.83	12.84	12.48	12.57
5129	NYSE	VIV	Mon, Apr 8, 2019	12.86	13.00	12.76	12.94
5128	NYSE	VIV	Fri, Apr 5, 2019	12.62	12.91	12.55	12.78
5127	NYSE	VIV	Thu, Apr 4, 2019	12.29	12.68	12.25	12.60
5126	NYSE	VIV	Wed, Apr 3, 2019	12.32	12.38	12.17	12.22
5125	NYSE	VIV	Tue, Apr 2, 2019	12.36	12.36	12.13	12.17
5124	NYSE	VIV	Mon, Apr 1, 2019	12.27	12.28	12.20	12.25
5123	NYSE	VIV	Fri, Mar 29, 2019	12.13	12.27	12.05	12.07
5122	NYSE	VIV	Thu, Mar 28, 2019	11.53	12.03	11.48	11.97
5121	NYSE	VIV	Wed, Mar 27, 2019	11.80	11.87	11.60	11.66
5120	NYSE	VIV	Tue, Mar 26, 2019	12.14	12.20	11.95	12.17
5119	NYSE	VIV	Mon, Mar 25, 2019	12.11	12.26	12.04	12.15
5118	NYSE	VIV	Fri, Mar 22, 2019	12.12	12.26	12.03	12.18
5117	NYSE	VIV	Thu, Mar 21, 2019	12.79	12.80	12.21	12.52
5116	NYSE	VIV	Wed, Mar 20, 2019	12.81	13.10	12.70	12.90
5115	NYSE	VIV	Tue, Mar 19, 2019	12.79	12.88	12.71	12.74
5114	NYSE	VIV	Mon, Mar 18, 2019	12.56	12.83	12.53	12.77
5113	NYSE	VIV	Fri, Mar 15, 2019	12.37	12.51	12.32	12.44
5112	NYSE	VIV	Thu, Mar 14, 2019	12.34	12.40	12.20	12.26
5111	NYSE	VIV	Wed, Mar 13, 2019	12.22	12.41	12.15	12.37
5110	NYSE	VIV	Tue, Mar 12, 2019	12.24	12.38	12.21	12.25
5109	NYSE	VIV	Mon, Mar 11, 2019	12.11	12.21	12.02	12.20
5108	NYSE	VIV	Fri, Mar 8, 2019	12.02	12.10	11.92	12.04
5107	NYSE	VIV	Thu, Mar 7, 2019	11.98	11.98	11.70	11.80
5106	NYSE	VIV	Wed, Mar 6, 2019	12.20	12.20	11.75	11.82
5105	NYSE	VIV	Tue, Mar 5, 2019	12.16	12.24	12.09	12.15
5104	NYSE	VIV	Mon, Mar 4, 2019	12.21	12.29	11.98	12.12
5103	NYSE	VIV	Fri, Mar 1, 2019	12.25	12.25	12.01	12.20
5102	NYSE	VIV	Thu, Feb 28, 2019	12.73	12.73	12.44	12.36
5101	NYSE	VIV	Wed, Feb 27, 2019	12.80	12.82	12.64	12.72
5100	NYSE	VIV	Tue, Feb 26, 2019	12.85	12.92	12.78	12.85
5099	NYSE	VIV	Mon, Feb 25, 2019	12.90	12.90	12.66	12.79
5098	NYSE	VIV	Fri, Feb 22, 2019	12.86	12.93	12.75	12.81
5097	NYSE	VIV	Thu, Feb 21, 2019	12.66	12.68	12.49	12.65
5096	NYSE	VIV	Wed, Feb 20, 2019	13.07	13.17	12.66	12.73
5095	NYSE	VIV	Tue, Feb 19, 2019	12.99	13.09	12.96	13.01
5094	NYSE	VIV	Fri, Feb 15, 2019	13.09	13.11	12.91	12.97
5093	NYSE	VIV	Thu, Feb 14, 2019	12.70	13.02	12.68	12.91
5092	NYSE	VIV	Wed, Feb 13, 2019	12.91	12.98	12.76	12.81
5091	NYSE	VIV	Tue, Feb 12, 2019	12.85	12.99	12.81	12.90
5090	NYSE	VIV	Mon, Feb 11, 2019	12.83	12.88	12.61	12.72
5089	NYSE	VIV	Fri, Feb 8, 2019	12.91	12.94	12.58	12.76
5088	NYSE	VIV	Thu, Feb 7, 2019	12.85	12.99	12.66	12.77
5087	NYSE	VIV	Wed, Feb 6, 2019	13.09	13.18	12.83	12.90
5086	NYSE	VIV	Tue, Feb 5, 2019	13.26	13.46	13.17	13.40
5085	NYSE	VIV	Mon, Feb 4, 2019	13.31	13.48	13.27	13.36
5084	NYSE	VIV	Fri, Feb 1, 2019	13.36	13.60	13.36	13.42
5083	NYSE	VIV	Thu, Jan 31, 2019	13.36	13.49	13.31	13.40
5082	NYSE	VIV	Wed, Jan 30, 2019	12.95	13.13	12.80	13.07
5081	NYSE	VIV	Tue, Jan 29, 2019	12.97	12.98	12.65	12.76
5080	NYSE	VIV	Mon, Jan 28, 2019	12.61	12.93	12.60	12.76
5079	NYSE	VIV	Fri, Jan 25, 2019	12.68	12.80	12.67	12.68
5078	NYSE	VIV	Thu, Jan 24, 2019	12.41	12.66	12.41	12.64
5077	NYSE	VIV	Wed, Jan 23, 2019	12.29	12.52	12.26	12.50
5076	NYSE	VIV	Tue, Jan 22, 2019	12.32	12.36	12.06	12.17
5075	NYSE	VIV	Fri, Jan 18, 2019	12.48	12.56	12.36	12.45
5074	NYSE	VIV	Thu, Jan 17, 2019	12.40	12.48	12.26	12.43
5073	NYSE	VIV	Wed, Jan 16, 2019	12.73	12.88	12.51	12.53
5072	NYSE	VIV	Tue, Jan 15, 2019	12.90	13.01	12.73	12.85
5071	NYSE	VIV	Mon, Jan 14, 2019	12.90	13.16	12.85	13.01
5070	NYSE	VIV	Fri, Jan 11, 2019	12.98	13.04	12.82	12.90
5069	NYSE	VIV	Thu, Jan 10, 2019	12.89	13.14	12.77	13.05
5068	NYSE	VIV	Wed, Jan 9, 2019	13.01	13.26	13.00	13.18
5067	NYSE	VIV	Tue, Jan 8, 2019	12.76	12.95	12.71	12.90
5066	NYSE	VIV	Mon, Jan 7, 2019	12.88	12.89	12.71	12.80
5065	NYSE	VIV	Fri, Jan 4, 2019	12.55	12.80	12.45	12.76
5064	NYSE	VIV	Thu, Jan 3, 2019	12.52	12.66	12.45	12.57
5063	NYSE	VIV	Wed, Jan 2, 2019	12.14	12.53	12.10	12.52
5062	NYSE	VIV	Mon, Dec 31, 2018	11.90	11.97	11.85	11.93
5061	NYSE	VIV	Fri, Dec 28, 2018	11.98	12.11	11.86	11.86
5060	NYSE	VIV	Thu, Dec 27, 2018	11.90	11.94	11.68	11.88
5059	NYSE	VIV	Wed, Dec 26, 2018	11.72	12.09	11.70	12.08
5058	NYSE	VIV	Mon, Dec 24, 2018	11.92	11.92	11.64	11.65
5057	NYSE	VIV	Fri, Dec 21, 2018	12.10	12.25	11.88	11.98
5056	NYSE	VIV	Thu, Dec 20, 2018	12.10	12.18	11.92	12.06
5055	NYSE	VIV	Wed, Dec 19, 2018	12.42	12.48	11.73	11.82
5054	NYSE	VIV	Tue, Dec 18, 2018	12.10	12.45	12.08	12.41
5053	NYSE	VIV	Mon, Dec 17, 2018	12.34	12.39	12.04	11.89
5052	NYSE	VIV	Fri, Dec 14, 2018	12.34	12.45	12.24	12.33
5051	NYSE	VIV	Thu, Dec 13, 2018	12.04	12.28	11.97	12.20
5050	NYSE	VIV	Wed, Dec 12, 2018	12.29	12.36	12.08	12.08
5049	NYSE	VIV	Tue, Dec 11, 2018	12.06	12.10	11.78	11.97
5048	NYSE	VIV	Mon, Dec 10, 2018	11.98	12.02	11.70	11.84
5047	NYSE	VIV	Fri, Dec 7, 2018	12.02	12.27	11.89	11.95
5046	NYSE	VIV	Thu, Dec 6, 2018	11.80	12.01	11.62	12.00
5045	NYSE	VIV	Tue, Dec 4, 2018	12.14	12.17	11.77	11.85
5044	NYSE	VIV	Mon, Dec 3, 2018	12.10	12.13	11.93	12.01
5043	NYSE	VIV	Fri, Nov 30, 2018	12.03	12.06	11.85	11.85
5042	NYSE	VIV	Thu, Nov 29, 2018	12.04	12.09	11.93	12.06
5041	NYSE	VIV	Wed, Nov 28, 2018	12.16	12.20	11.83	12.07
5040	NYSE	VIV	Tue, Nov 27, 2018	11.83	12.05	11.78	12.01
5039	NYSE	VIV	Mon, Nov 26, 2018	11.76	11.85	11.52	11.58
5038	NYSE	VIV	Fri, Nov 23, 2018	11.98	11.99	11.79	11.82
5037	NYSE	VIV	Wed, Nov 21, 2018	12.04	12.14	11.95	12.02
5036	NYSE	VIV	Tue, Nov 20, 2018	11.74	11.89	11.64	11.66
5035	NYSE	VIV	Mon, Nov 19, 2018	12.09	12.19	11.77	11.89
5034	NYSE	VIV	Fri, Nov 16, 2018	12.00	12.26	11.97	12.17
5033	NYSE	VIV	Thu, Nov 15, 2018	11.71	11.95	11.71	11.92
5032	NYSE	VIV	Wed, Nov 14, 2018	11.80	11.87	11.62	11.74
5031	NYSE	VIV	Tue, Nov 13, 2018	11.52	11.66	11.46	11.58
5030	NYSE	VIV	Mon, Nov 12, 2018	11.51	11.71	11.50	11.58
5029	NYSE	VIV	Fri, Nov 9, 2018	11.68	11.74	11.37	11.61
5028	NYSE	VIV	Thu, Nov 8, 2018	11.74	11.90	11.57	11.63
5027	NYSE	VIV	Wed, Nov 7, 2018	11.84	11.85	11.65	11.73
5026	NYSE	VIV	Tue, Nov 6, 2018	11.91	11.93	11.73	11.83
5025	NYSE	VIV	Mon, Nov 5, 2018	12.09	12.17	11.93	12.06
5024	NYSE	VIV	Fri, Nov 2, 2018	12.20	12.24	11.91	12.14
5023	NYSE	VIV	Thu, Nov 1, 2018	11.69	12.16	11.63	12.14
5022	NYSE	VIV	Wed, Oct 31, 2018	11.75	11.77	11.38	11.60
5021	NYSE	VIV	Tue, Oct 30, 2018	10.59	11.60	10.54	11.58
5020	NYSE	VIV	Mon, Oct 29, 2018	10.68	10.78	10.23	10.32
5019	NYSE	VIV	Fri, Oct 26, 2018	10.30	10.40	10.13	10.40
5018	NYSE	VIV	Thu, Oct 25, 2018	10.12	10.28	10.06	10.21
5017	NYSE	VIV	Wed, Oct 24, 2018	10.28	10.30	9.98	10.00
5016	NYSE	VIV	Tue, Oct 23, 2018	10.26	10.40	10.14	10.35
5015	NYSE	VIV	Mon, Oct 22, 2018	10.43	10.50	10.29	10.34
5014	NYSE	VIV	Fri, Oct 19, 2018	10.25	10.29	10.06	10.21
5013	NYSE	VIV	Thu, Oct 18, 2018	10.35	10.37	10.17	10.17
5012	NYSE	VIV	Wed, Oct 17, 2018	10.10	10.41	10.07	10.32
5011	NYSE	VIV	Tue, Oct 16, 2018	10.18	10.31	10.10	10.14
5010	NYSE	VIV	Mon, Oct 15, 2018	10.13	10.24	9.99	10.08
5009	NYSE	VIV	Fri, Oct 12, 2018	10.32	10.38	9.99	10.02
5008	NYSE	VIV	Thu, Oct 11, 2018	10.40	10.43	10.12	10.13
5007	NYSE	VIV	Wed, Oct 10, 2018	10.46	10.49	10.22	10.22
5006	NYSE	VIV	Tue, Oct 9, 2018	10.75	10.80	10.43	10.59
5005	NYSE	VIV	Mon, Oct 8, 2018	10.76	10.92	10.69	10.75
5004	NYSE	VIV	Fri, Oct 5, 2018	10.44	10.44	10.14	10.20
5003	NYSE	VIV	Thu, Oct 4, 2018	10.43	10.43	10.10	10.24
5002	NYSE	VIV	Wed, Oct 3, 2018	10.56	10.70	10.39	10.44
5001	NYSE	VIV	Tue, Oct 2, 2018	9.97	10.25	9.91	10.17
5000	NYSE	VIV	Mon, Oct 1, 2018	9.74	9.74	9.63	9.69
4999	NYSE	VIV	Fri, Sep 28, 2018	9.92	9.98	9.71	9.73
4998	NYSE	VIV	Thu, Sep 27, 2018	9.78	10.11	9.78	10.02
4997	NYSE	VIV	Wed, Sep 26, 2018	9.47	9.82	9.45	9.70
4996	NYSE	VIV	Tue, Sep 25, 2018	9.22	9.42	9.21	9.39
4995	NYSE	VIV	Mon, Sep 24, 2018	9.62	9.64	9.36	9.39
4994	NYSE	VIV	Fri, Sep 21, 2018	9.62	9.77	9.55	9.63
4993	NYSE	VIV	Thu, Sep 20, 2018	9.43	9.65	9.37	9.63
4992	NYSE	VIV	Wed, Sep 19, 2018	9.35	9.44	9.25	9.34
4991	NYSE	VIV	Tue, Sep 18, 2018	9.33	9.52	9.31	9.42
4990	NYSE	VIV	Mon, Sep 17, 2018	9.55	9.77	9.51	9.32
4989	NYSE	VIV	Fri, Sep 14, 2018	9.66	9.80	9.42	9.55
4988	NYSE	VIV	Thu, Sep 13, 2018	9.73	9.76	9.53	9.54
4987	NYSE	VIV	Wed, Sep 12, 2018	9.73	9.89	9.61	9.82
4986	NYSE	VIV	Tue, Sep 11, 2018	9.71	9.72	9.55	9.62
4985	NYSE	VIV	Mon, Sep 10, 2018	10.11	10.13	9.85	9.90
4984	NYSE	VIV	Fri, Sep 7, 2018	10.20	10.44	10.00	10.11
4983	NYSE	VIV	Thu, Sep 6, 2018	9.64	10.06	9.62	10.03
4982	NYSE	VIV	Wed, Sep 5, 2018	9.45	9.58	9.42	9.57
4981	NYSE	VIV	Tue, Sep 4, 2018	9.47	9.64	9.44	9.56
4980	NYSE	VIV	Fri, Aug 31, 2018	9.74	9.93	9.69	9.89
4979	NYSE	VIV	Thu, Aug 30, 2018	9.83	9.86	9.60	9.72
4978	NYSE	VIV	Wed, Aug 29, 2018	9.91	10.09	9.86	10.00
4977	NYSE	VIV	Tue, Aug 28, 2018	9.95	9.97	9.79	9.88
4976	NYSE	VIV	Mon, Aug 27, 2018	9.96	10.12	9.95	10.04
4975	NYSE	VIV	Fri, Aug 24, 2018	9.99	10.01	9.79	9.93
4974	NYSE	VIV	Thu, Aug 23, 2018	9.90	10.02	9.76	9.78
4973	NYSE	VIV	Wed, Aug 22, 2018	9.74	9.91	9.72	9.90
4972	NYSE	VIV	Tue, Aug 21, 2018	10.16	10.21	9.89	9.95
4971	NYSE	VIV	Mon, Aug 20, 2018	10.17	10.22	10.06	10.18
4970	NYSE	VIV	Fri, Aug 17, 2018	10.25	10.28	10.09	10.24
4969	NYSE	VIV	Thu, Aug 16, 2018	10.55	10.61	10.31	10.37
4968	NYSE	VIV	Wed, Aug 15, 2018	10.52	10.55	10.36	10.50
4967	NYSE	VIV	Tue, Aug 14, 2018	10.72	10.79	10.58	10.67
4966	NYSE	VIV	Mon, Aug 13, 2018	10.37	10.57	10.35	10.51
4965	NYSE	VIV	Fri, Aug 10, 2018	10.54	10.57	10.39	10.51
4964	NYSE	VIV	Thu, Aug 9, 2018	10.81	10.86	10.65	10.79
4963	NYSE	VIV	Wed, Aug 8, 2018	11.16	11.20	10.85	10.89
4962	NYSE	VIV	Tue, Aug 7, 2018	11.43	11.43	11.00	11.02
4961	NYSE	VIV	Mon, Aug 6, 2018	11.30	11.44	11.23	11.34
4960	NYSE	VIV	Fri, Aug 3, 2018	11.08	11.31	11.03	11.22
4959	NYSE	VIV	Thu, Aug 2, 2018	11.03	11.09	10.93	11.03
4958	NYSE	VIV	Wed, Aug 1, 2018	11.07	11.19	11.02	11.10
4957	NYSE	VIV	Tue, Jul 31, 2018	11.01	11.13	10.99	11.04
4956	NYSE	VIV	Mon, Jul 30, 2018	11.28	11.29	11.00	11.09
4955	NYSE	VIV	Fri, Jul 27, 2018	11.38	11.59	11.33	11.45
4954	NYSE	VIV	Thu, Jul 26, 2018	11.57	11.57	11.28	11.30
4953	NYSE	VIV	Wed, Jul 25, 2018	11.89	11.95	11.57	11.73
4952	NYSE	VIV	Tue, Jul 24, 2018	11.62	11.78	11.50	11.71
4951	NYSE	VIV	Mon, Jul 23, 2018	11.67	11.68	11.43	11.48
4950	NYSE	VIV	Fri, Jul 20, 2018	11.96	11.97	11.69	11.72
4949	NYSE	VIV	Thu, Jul 19, 2018	11.38	11.49	11.20	11.42
4948	NYSE	VIV	Wed, Jul 18, 2018	11.77	11.77	11.57	11.59
4947	NYSE	VIV	Tue, Jul 17, 2018	11.54	11.84	11.52	11.79
4946	NYSE	VIV	Mon, Jul 16, 2018	11.54	11.61	11.49	11.53
4945	NYSE	VIV	Fri, Jul 13, 2018	11.50	11.62	11.46	11.54
4944	NYSE	VIV	Thu, Jul 12, 2018	11.67	11.67	11.44	11.53
4943	NYSE	VIV	Wed, Jul 11, 2018	11.79	11.82	11.59	11.59
4942	NYSE	VIV	Tue, Jul 10, 2018	11.79	11.92	11.74	11.90
4941	NYSE	VIV	Mon, Jul 9, 2018	11.64	11.74	11.53	11.70
4940	NYSE	VIV	Fri, Jul 6, 2018	11.52	11.63	11.42	11.61
4939	NYSE	VIV	Thu, Jul 5, 2018	11.70	11.73	11.49	11.53
4938	NYSE	VIV	Tue, Jul 3, 2018	11.63	11.79	11.62	11.75
4937	NYSE	VIV	Mon, Jul 2, 2018	11.65	11.70	11.49	11.57
4936	NYSE	VIV	Fri, Jun 29, 2018	11.78	11.94	11.70	11.87
4935	NYSE	VIV	Thu, Jun 28, 2018	11.77	11.79	11.66	11.70
4934	NYSE	VIV	Wed, Jun 27, 2018	11.92	11.92	11.59	11.59
4933	NYSE	VIV	Tue, Jun 26, 2018	12.13	12.17	11.89	11.91
4932	NYSE	VIV	Mon, Jun 25, 2018	12.10	12.26	12.10	12.15
4931	NYSE	VIV	Fri, Jun 22, 2018	12.08	12.11	11.90	12.01
4930	NYSE	VIV	Thu, Jun 21, 2018	12.29	12.29	11.92	11.95
4929	NYSE	VIV	Wed, Jun 20, 2018	12.41	12.41	12.21	12.25
4928	NYSE	VIV	Tue, Jun 19, 2018	12.26	12.46	12.26	12.32
4927	NYSE	VIV	Mon, Jun 18, 2018	12.22	12.38	12.20	12.33
4926	NYSE	VIV	Fri, Jun 15, 2018	12.22	12.36	12.17	12.31
4925	NYSE	VIV	Thu, Jun 14, 2018	12.39	12.47	12.12	12.25
4924	NYSE	VIV	Wed, Jun 13, 2018	12.37	12.43	12.20	12.31
4923	NYSE	VIV	Tue, Jun 12, 2018	12.18	12.30	12.12	12.21
4922	NYSE	VIV	Mon, Jun 11, 2018	12.21	12.34	12.10	12.20
4921	NYSE	VIV	Fri, Jun 8, 2018	11.92	12.25	11.71	12.17
4920	NYSE	VIV	Thu, Jun 7, 2018	11.44	11.59	11.20	11.55
4919	NYSE	VIV	Wed, Jun 6, 2018	11.67	11.86	11.61	11.79
4918	NYSE	VIV	Tue, Jun 5, 2018	11.98	12.06	11.63	11.71
4917	NYSE	VIV	Mon, Jun 4, 2018	12.17	12.20	12.00	12.12
4916	NYSE	VIV	Fri, Jun 1, 2018	12.19	12.29	11.98	12.14
4915	NYSE	VIV	Thu, May 31, 2018	12.11	12.12	11.99	12.05
4914	NYSE	VIV	Wed, May 30, 2018	11.97	12.20	11.81	12.09
4913	NYSE	VIV	Tue, May 29, 2018	12.04	12.08	11.84	11.90
4912	NYSE	VIV	Fri, May 25, 2018	12.46	12.52	12.27	12.48
4911	NYSE	VIV	Thu, May 24, 2018	12.37	12.49	12.24	12.44
4910	NYSE	VIV	Wed, May 23, 2018	12.46	12.49	12.26	12.40
4909	NYSE	VIV	Tue, May 22, 2018	12.61	12.82	12.25	12.48
4908	NYSE	VIV	Mon, May 21, 2018	12.36	12.37	12.13	12.27
4907	NYSE	VIV	Fri, May 18, 2018	12.39	12.51	12.19	12.23
4906	NYSE	VIV	Thu, May 17, 2018	13.09	13.09	12.56	12.68
4905	NYSE	VIV	Wed, May 16, 2018	12.91	13.06	12.88	13.02
4904	NYSE	VIV	Tue, May 15, 2018	12.54	12.96	12.45	12.82
4903	NYSE	VIV	Mon, May 14, 2018	13.16	13.19	12.80	12.82
4902	NYSE	VIV	Fri, May 11, 2018	13.27	13.35	13.10	13.12
4901	NYSE	VIV	Thu, May 10, 2018	13.38	13.41	13.23	13.24
4900	NYSE	VIV	Wed, May 9, 2018	13.21	13.25	13.00	13.05
4899	NYSE	VIV	Tue, May 8, 2018	13.43	13.43	13.27	13.28
4898	NYSE	VIV	Mon, May 7, 2018	13.51	13.56	13.39	13.42
4897	NYSE	VIV	Fri, May 4, 2018	13.62	13.73	13.58	13.60
4896	NYSE	VIV	Thu, May 3, 2018	13.88	13.92	13.63	13.71
4895	NYSE	VIV	Wed, May 2, 2018	13.98	14.08	13.90	13.99
4894	NYSE	VIV	Tue, May 1, 2018	14.12	14.31	14.02	14.14
4893	NYSE	VIV	Mon, Apr 30, 2018	14.39	14.39	14.11	14.12
4892	NYSE	VIV	Fri, Apr 27, 2018	14.38	14.47	14.33	14.37
4891	NYSE	VIV	Thu, Apr 26, 2018	14.06	14.31	14.03	14.29
4890	NYSE	VIV	Wed, Apr 25, 2018	14.01	14.35	13.95	14.14
4889	NYSE	VIV	Tue, Apr 24, 2018	14.28	14.42	14.13	14.22
4888	NYSE	VIV	Mon, Apr 23, 2018	14.35	14.50	14.26	14.27
4887	NYSE	VIV	Fri, Apr 20, 2018	14.39	14.41	14.28	14.37
4886	NYSE	VIV	Thu, Apr 19, 2018	14.60	14.69	14.40	14.53
4885	NYSE	VIV	Wed, Apr 18, 2018	14.57	14.77	14.53	14.70
4884	NYSE	VIV	Tue, Apr 17, 2018	14.19	14.54	14.18	14.45
4883	NYSE	VIV	Mon, Apr 16, 2018	14.22	14.23	14.05	14.13
4882	NYSE	VIV	Fri, Apr 13, 2018	14.10	14.16	14.00	14.14
4881	NYSE	VIV	Thu, Apr 12, 2018	14.80	14.91	14.41	14.09
4880	NYSE	VIV	Wed, Apr 11, 2018	15.02	15.25	15.02	15.10
4879	NYSE	VIV	Tue, Apr 10, 2018	14.79	15.08	14.75	15.04
4878	NYSE	VIV	Mon, Apr 9, 2018	15.00	15.06	14.79	14.82
4877	NYSE	VIV	Fri, Apr 6, 2018	15.21	15.30	14.98	15.07
4876	NYSE	VIV	Thu, Apr 5, 2018	15.50	15.52	15.25	15.30
4875	NYSE	VIV	Wed, Apr 4, 2018	14.96	15.50	14.96	15.40
4874	NYSE	VIV	Tue, Apr 3, 2018	15.37	15.47	15.15	15.23
4873	NYSE	VIV	Mon, Apr 2, 2018	15.34	15.38	15.21	15.29
4872	NYSE	VIV	Thu, Mar 29, 2018	15.10	15.42	14.93	15.36
4871	NYSE	VIV	Wed, Mar 28, 2018	15.03	15.09	14.75	14.83
4870	NYSE	VIV	Tue, Mar 27, 2018	15.08	15.26	15.01	15.13
4869	NYSE	VIV	Mon, Mar 26, 2018	14.98	15.06	14.87	15.04
4868	NYSE	VIV	Fri, Mar 23, 2018	14.88	14.98	14.70	14.72
4867	NYSE	VIV	Thu, Mar 22, 2018	14.86	14.94	14.73	14.78
4866	NYSE	VIV	Wed, Mar 21, 2018	14.95	15.03	14.83	15.02
4865	NYSE	VIV	Tue, Mar 20, 2018	15.15	15.19	14.90	14.93
4864	NYSE	VIV	Mon, Mar 19, 2018	15.02	15.27	15.02	15.24
4863	NYSE	VIV	Fri, Mar 16, 2018	15.07	15.27	15.06	15.09
4862	NYSE	VIV	Thu, Mar 15, 2018	15.36	15.40	15.05	15.12
4861	NYSE	VIV	Wed, Mar 14, 2018	15.57	15.62	15.44	15.53
4860	NYSE	VIV	Tue, Mar 13, 2018	15.83	15.87	15.48	15.54
4859	NYSE	VIV	Mon, Mar 12, 2018	16.00	16.10	15.76	15.79
4858	NYSE	VIV	Fri, Mar 9, 2018	16.19	16.22	15.91	15.98
4857	NYSE	VIV	Thu, Mar 8, 2018	16.11	16.12	15.87	16.02
4856	NYSE	VIV	Wed, Mar 7, 2018	16.21	16.31	16.02	16.12
4855	NYSE	VIV	Tue, Mar 6, 2018	16.28	16.45	16.20	16.24
4854	NYSE	VIV	Mon, Mar 5, 2018	15.91	16.28	15.86	16.20
4853	NYSE	VIV	Fri, Mar 2, 2018	15.86	15.96	15.72	15.91
4852	NYSE	VIV	Thu, Mar 1, 2018	15.90	16.09	15.81	15.96
4851	NYSE	VIV	Wed, Feb 28, 2018	15.91	15.95	15.67	15.67
4850	NYSE	VIV	Tue, Feb 27, 2018	16.22	16.27	15.86	15.90
4849	NYSE	VIV	Mon, Feb 26, 2018	16.32	16.36	16.18	16.23
4848	NYSE	VIV	Fri, Feb 23, 2018	16.06	16.21	15.96	16.20
4847	NYSE	VIV	Thu, Feb 22, 2018	15.98	16.05	15.71	15.71
4846	NYSE	VIV	Wed, Feb 21, 2018	16.29	16.29	15.87	15.87
4845	NYSE	VIV	Tue, Feb 20, 2018	16.25	16.41	16.15	16.23
4844	NYSE	VIV	Fri, Feb 16, 2018	16.40	16.64	16.35	16.45
4843	NYSE	VIV	Thu, Feb 15, 2018	16.34	16.57	16.31	16.55
4842	NYSE	VIV	Wed, Feb 14, 2018	16.07	16.51	15.99	16.45
4841	NYSE	VIV	Tue, Feb 13, 2018	16.14	16.20	15.99	16.18
4840	NYSE	VIV	Mon, Feb 12, 2018	15.95	16.27	15.83	16.21
4839	NYSE	VIV	Fri, Feb 9, 2018	15.91	15.96	15.44	15.79
4838	NYSE	VIV	Thu, Feb 8, 2018	16.76	16.76	15.92	15.92
4837	NYSE	VIV	Wed, Feb 7, 2018	16.72	16.96	16.41	16.41
4836	NYSE	VIV	Tue, Feb 6, 2018	16.34	17.02	16.22	16.92
4835	NYSE	VIV	Mon, Feb 5, 2018	16.47	16.77	16.08	16.14
4834	NYSE	VIV	Fri, Feb 2, 2018	16.64	16.89	16.51	16.61
4833	NYSE	VIV	Thu, Feb 1, 2018	17.17	17.33	17.13	17.20
4832	NYSE	VIV	Wed, Jan 31, 2018	16.92	17.05	16.75	16.96
4831	NYSE	VIV	Tue, Jan 30, 2018	16.59	16.74	16.50	16.67
4830	NYSE	VIV	Mon, Jan 29, 2018	16.61	16.77	16.54	16.68
4829	NYSE	VIV	Fri, Jan 26, 2018	16.56	16.93	16.53	16.89
4828	NYSE	VIV	Thu, Jan 25, 2018	16.69	16.94	16.63	16.78
4827	NYSE	VIV	Wed, Jan 24, 2018	16.00	16.64	15.93	16.59
4826	NYSE	VIV	Tue, Jan 23, 2018	15.46	15.57	15.42	15.49
4825	NYSE	VIV	Mon, Jan 22, 2018	15.50	15.73	15.47	15.72
4824	NYSE	VIV	Fri, Jan 19, 2018	15.50	15.54	15.38	15.46
4823	NYSE	VIV	Thu, Jan 18, 2018	15.79	15.92	15.74	15.82
4822	NYSE	VIV	Wed, Jan 17, 2018	15.65	15.89	15.63	15.81
4821	NYSE	VIV	Tue, Jan 16, 2018	15.51	15.68	15.50	15.62
4820	NYSE	VIV	Fri, Jan 12, 2018	15.39	15.76	15.37	15.72
4819	NYSE	VIV	Thu, Jan 11, 2018	15.27	15.38	15.25	15.34
4818	NYSE	VIV	Wed, Jan 10, 2018	15.47	15.50	15.20	15.20
4817	NYSE	VIV	Tue, Jan 9, 2018	15.45	15.68	15.45	15.52
4816	NYSE	VIV	Mon, Jan 8, 2018	15.37	15.47	15.28	15.43
4815	NYSE	VIV	Fri, Jan 5, 2018	15.36	15.55	15.33	15.42
4814	NYSE	VIV	Thu, Jan 4, 2018	15.18	15.44	15.17	15.31
4813	NYSE	VIV	Wed, Jan 3, 2018	15.06	15.10	14.93	15.04
4812	NYSE	VIV	Tue, Jan 2, 2018	14.97	15.19	14.97	15.18
4811	NYSE	VIV	Fri, Dec 29, 2017	14.88	14.88	14.79	14.83
4810	NYSE	VIV	Thu, Dec 28, 2017	14.89	14.89	14.75	14.81
4809	NYSE	VIV	Wed, Dec 27, 2017	14.96	15.01	14.80	14.80
4808	NYSE	VIV	Tue, Dec 26, 2017	15.09	15.24	15.09	14.86
4807	NYSE	VIV	Fri, Dec 22, 2017	14.97	15.05	14.84	14.93
4806	NYSE	VIV	Thu, Dec 21, 2017	15.13	15.27	15.03	15.09
4805	NYSE	VIV	Wed, Dec 20, 2017	15.42	15.42	15.24	15.34
4804	NYSE	VIV	Tue, Dec 19, 2017	15.36	15.39	15.16	15.36
4803	NYSE	VIV	Mon, Dec 18, 2017	15.35	15.60	15.30	15.40
4802	NYSE	VIV	Fri, Dec 15, 2017	15.35	15.46	15.28	15.30
4801	NYSE	VIV	Thu, Dec 14, 2017	15.09	15.31	15.09	15.25
4800	NYSE	VIV	Wed, Dec 13, 2017	15.44	15.52	15.28	15.38
4799	NYSE	VIV	Tue, Dec 12, 2017	14.82	15.49	14.81	15.40
4798	NYSE	VIV	Mon, Dec 11, 2017	15.17	15.20	14.96	15.04
4797	NYSE	VIV	Fri, Dec 8, 2017	15.23	15.25	15.09	15.16
4796	NYSE	VIV	Thu, Dec 7, 2017	14.69	15.31	14.65	15.21
4795	NYSE	VIV	Wed, Dec 6, 2017	15.16	15.39	15.11	15.30
4794	NYSE	VIV	Tue, Dec 5, 2017	15.06	15.14	14.86	15.00
4793	NYSE	VIV	Mon, Dec 4, 2017	14.95	15.11	14.93	14.96
4792	NYSE	VIV	Fri, Dec 1, 2017	14.60	14.90	14.59	14.84
4791	NYSE	VIV	Thu, Nov 30, 2017	14.65	14.78	14.45	14.56
4790	NYSE	VIV	Wed, Nov 29, 2017	15.06	15.06	14.77	14.78
4789	NYSE	VIV	Tue, Nov 28, 2017	15.18	15.36	15.14	15.22
4788	NYSE	VIV	Mon, Nov 27, 2017	15.04	15.28	15.00	15.17
4787	NYSE	VIV	Fri, Nov 24, 2017	15.06	15.24	15.06	15.18
4786	NYSE	VIV	Wed, Nov 22, 2017	15.15	15.29	15.10	15.24
4785	NYSE	VIV	Tue, Nov 21, 2017	15.23	15.34	15.17	15.21
4784	NYSE	VIV	Mon, Nov 20, 2017	15.09	15.31	15.06	15.30
4783	NYSE	VIV	Fri, Nov 17, 2017	14.93	15.16	14.92	15.11
4782	NYSE	VIV	Thu, Nov 16, 2017	14.91	14.95	14.75	14.86
4781	NYSE	VIV	Wed, Nov 15, 2017	14.63	14.70	14.52	14.68
4780	NYSE	VIV	Tue, Nov 14, 2017	14.87	14.88	14.60	14.65
4779	NYSE	VIV	Mon, Nov 13, 2017	14.85	14.99	14.78	14.86
4778	NYSE	VIV	Fri, Nov 10, 2017	15.00	15.08	14.87	14.93
4777	NYSE	VIV	Thu, Nov 9, 2017	15.16	15.21	15.04	15.14
4776	NYSE	VIV	Wed, Nov 8, 2017	15.27	15.31	15.04	15.25
4775	NYSE	VIV	Tue, Nov 7, 2017	15.19	15.23	14.85	14.95
4774	NYSE	VIV	Mon, Nov 6, 2017	15.02	15.28	14.96	15.25
4773	NYSE	VIV	Fri, Nov 3, 2017	15.33	15.39	14.80	14.86
4772	NYSE	VIV	Thu, Nov 2, 2017	15.42	15.52	15.21	15.34
4771	NYSE	VIV	Wed, Nov 1, 2017	15.53	15.61	15.38	15.41
4770	NYSE	VIV	Tue, Oct 31, 2017	15.39	15.51	15.30	15.40
4769	NYSE	VIV	Mon, Oct 30, 2017	15.63	15.66	15.22	15.32
4768	NYSE	VIV	Fri, Oct 27, 2017	15.84	15.90	15.62	15.88
4767	NYSE	VIV	Thu, Oct 26, 2017	15.68	15.88	15.66	15.69
4766	NYSE	VIV	Wed, Oct 25, 2017	15.87	15.87	15.47	15.59
4765	NYSE	VIV	Tue, Oct 24, 2017	15.68	15.79	15.48	15.68
4764	NYSE	VIV	Mon, Oct 23, 2017	16.01	16.05	15.70	15.72
4763	NYSE	VIV	Fri, Oct 20, 2017	16.09	16.30	16.03	16.12
4762	NYSE	VIV	Thu, Oct 19, 2017	16.05	16.07	15.88	16.04
4761	NYSE	VIV	Wed, Oct 18, 2017	16.01	16.20	15.86	16.11
4760	NYSE	VIV	Tue, Oct 17, 2017	16.02	16.07	15.94	16.05
4759	NYSE	VIV	Mon, Oct 16, 2017	16.21	16.24	15.97	16.06
4758	NYSE	VIV	Fri, Oct 13, 2017	16.30	16.34	15.99	16.12
4757	NYSE	VIV	Thu, Oct 12, 2017	16.20	16.25	16.09	16.15
4756	NYSE	VIV	Wed, Oct 11, 2017	16.46	16.47	16.17	16.25
4755	NYSE	VIV	Tue, Oct 10, 2017	16.24	16.44	16.18	16.28
4754	NYSE	VIV	Mon, Oct 9, 2017	16.05	16.09	15.90	15.96
4753	NYSE	VIV	Fri, Oct 6, 2017	16.06	16.27	16.01	16.09
4752	NYSE	VIV	Thu, Oct 5, 2017	16.50	16.55	16.19	16.21
4751	NYSE	VIV	Wed, Oct 4, 2017	16.28	16.36	16.19	16.25
4750	NYSE	VIV	Tue, Oct 3, 2017	15.92	16.34	15.85	16.31
4749	NYSE	VIV	Mon, Oct 2, 2017	15.68	15.90	15.65	15.87
4748	NYSE	VIV	Fri, Sep 29, 2017	15.96	15.97	15.75	15.84
4747	NYSE	VIV	Thu, Sep 28, 2017	15.63	16.00	15.63	15.73
4746	NYSE	VIV	Wed, Sep 27, 2017	15.94	15.97	15.62	15.64
4745	NYSE	VIV	Tue, Sep 26, 2017	16.15	16.22	16.02	16.02
4744	NYSE	VIV	Mon, Sep 25, 2017	16.28	16.35	16.06	16.12
4743	NYSE	VIV	Fri, Sep 22, 2017	16.57	16.59	16.28	16.37
4742	NYSE	VIV	Thu, Sep 21, 2017	16.71	16.77	16.45	16.52
4741	NYSE	VIV	Wed, Sep 20, 2017	16.81	16.85	16.45	16.71
4740	NYSE	VIV	Tue, Sep 19, 2017	16.50	16.72	16.48	16.69
4739	NYSE	VIV	Mon, Sep 18, 2017	16.41	16.73	16.40	16.50
4738	NYSE	VIV	Fri, Sep 15, 2017	16.36	16.55	16.33	16.53
4737	NYSE	VIV	Thu, Sep 14, 2017	16.16	16.44	16.10	16.31
4736	NYSE	VIV	Wed, Sep 13, 2017	16.18	16.37	16.15	16.29
4735	NYSE	VIV	Tue, Sep 12, 2017	16.00	16.27	15.98	16.09
4734	NYSE	VIV	Mon, Sep 11, 2017	15.93	16.37	15.93	16.16
4733	NYSE	VIV	Fri, Sep 8, 2017	15.90	15.96	15.78	15.78
4732	NYSE	VIV	Thu, Sep 7, 2017	15.70	15.90	15.70	15.83
4731	NYSE	VIV	Wed, Sep 6, 2017	15.77	15.80	15.63	15.66
4730	NYSE	VIV	Tue, Sep 5, 2017	15.72	15.78	15.59	15.66
4729	NYSE	VIV	Fri, Sep 1, 2017	15.71	15.71	15.49	15.51
4728	NYSE	VIV	Thu, Aug 31, 2017	15.65	15.65	15.40	15.40
4727	NYSE	VIV	Wed, Aug 30, 2017	15.63	15.63	15.41	15.53
4726	NYSE	VIV	Tue, Aug 29, 2017	15.42	15.58	15.39	15.56
4725	NYSE	VIV	Mon, Aug 28, 2017	15.49	15.67	15.37	15.58
4724	NYSE	VIV	Fri, Aug 25, 2017	15.50	15.57	15.31	15.43
4723	NYSE	VIV	Thu, Aug 24, 2017	15.34	15.60	15.27	15.47
4722	NYSE	VIV	Wed, Aug 23, 2017	15.23	15.38	15.18	15.27
4721	NYSE	VIV	Tue, Aug 22, 2017	15.25	15.40	15.15	15.16
4720	NYSE	VIV	Mon, Aug 21, 2017	15.04	15.29	15.04	15.14
4719	NYSE	VIV	Fri, Aug 18, 2017	14.85	14.99	14.69	14.92
4718	NYSE	VIV	Thu, Aug 17, 2017	14.93	15.01	14.78	14.79
4717	NYSE	VIV	Wed, Aug 16, 2017	14.95	15.17	14.89	15.11
4716	NYSE	VIV	Tue, Aug 15, 2017	15.00	15.08	14.95	15.02
4715	NYSE	VIV	Mon, Aug 14, 2017	15.02	15.25	14.95	14.98
4714	NYSE	VIV	Fri, Aug 11, 2017	14.93	15.20	14.88	15.07
4713	NYSE	VIV	Thu, Aug 10, 2017	15.17	15.21	14.97	14.98
4712	NYSE	VIV	Wed, Aug 9, 2017	15.18	15.31	15.18	15.26
4711	NYSE	VIV	Tue, Aug 8, 2017	15.31	15.45	15.23	15.32
4710	NYSE	VIV	Mon, Aug 7, 2017	15.20	15.39	15.13	15.35
4709	NYSE	VIV	Fri, Aug 4, 2017	15.17	15.26	15.09	15.19
4708	NYSE	VIV	Thu, Aug 3, 2017	15.05	15.22	14.99	15.21
4707	NYSE	VIV	Wed, Aug 2, 2017	14.97	15.22	14.95	15.09
4706	NYSE	VIV	Tue, Aug 1, 2017	14.94	15.15	14.94	15.01
4705	NYSE	VIV	Mon, Jul 31, 2017	15.03	15.09	14.85	14.88
4704	NYSE	VIV	Fri, Jul 28, 2017	14.76	15.06	14.74	15.02
4703	NYSE	VIV	Thu, Jul 27, 2017	14.72	14.87	14.65	14.86
4702	NYSE	VIV	Wed, Jul 26, 2017	14.54	14.64	14.13	14.60
4701	NYSE	VIV	Tue, Jul 25, 2017	14.56	14.61	14.44	14.54
4700	NYSE	VIV	Mon, Jul 24, 2017	14.49	14.53	14.40	14.49
4699	NYSE	VIV	Fri, Jul 21, 2017	14.48	14.52	14.39	14.48
4698	NYSE	VIV	Thu, Jul 20, 2017	14.36	14.48	14.27	14.41
4697	NYSE	VIV	Wed, Jul 19, 2017	14.51	14.56	14.19	14.27
4696	NYSE	VIV	Tue, Jul 18, 2017	14.31	14.52	14.27	14.47
4695	NYSE	VIV	Mon, Jul 17, 2017	14.21	14.29	14.12	14.29
4694	NYSE	VIV	Fri, Jul 14, 2017	14.22	14.25	14.15	14.19
4693	NYSE	VIV	Thu, Jul 13, 2017	14.13	14.25	14.06	14.16
4692	NYSE	VIV	Wed, Jul 12, 2017	13.89	14.11	13.73	14.00
4691	NYSE	VIV	Tue, Jul 11, 2017	13.79	13.87	13.59	13.77
4690	NYSE	VIV	Mon, Jul 10, 2017	13.57	13.83	13.56	13.80
4689	NYSE	VIV	Fri, Jul 7, 2017	13.48	13.48	13.36	13.41
4688	NYSE	VIV	Thu, Jul 6, 2017	13.70	13.73	13.36	13.40
4687	NYSE	VIV	Wed, Jul 5, 2017	13.56	13.82	13.48	13.75
4686	NYSE	VIV	Mon, Jul 3, 2017	13.66	13.69	13.55	13.57
4685	NYSE	VIV	Fri, Jun 30, 2017	13.54	13.65	13.46	13.49
4684	NYSE	VIV	Thu, Jun 29, 2017	13.70	13.70	13.45	13.49
4683	NYSE	VIV	Wed, Jun 28, 2017	13.63	13.73	13.48	13.69
4682	NYSE	VIV	Tue, Jun 27, 2017	13.70	13.71	13.45	13.47
4681	NYSE	VIV	Mon, Jun 26, 2017	13.78	13.87	13.67	13.77
4680	NYSE	VIV	Fri, Jun 23, 2017	13.60	13.74	13.50	13.63
4679	NYSE	VIV	Thu, Jun 22, 2017	13.56	13.59	13.40	13.52
4678	NYSE	VIV	Wed, Jun 21, 2017	13.65	13.74	13.51	13.51
4677	NYSE	VIV	Tue, Jun 20, 2017	13.89	13.95	13.63	13.66
4676	NYSE	VIV	Mon, Jun 19, 2017	13.99	14.08	13.89	13.96
4675	NYSE	VIV	Fri, Jun 16, 2017	13.92	14.00	13.84	13.97
4674	NYSE	VIV	Thu, Jun 15, 2017	13.87	13.92	13.75	13.87
4673	NYSE	VIV	Wed, Jun 14, 2017	14.12	14.15	13.95	14.02
4672	NYSE	VIV	Tue, Jun 13, 2017	13.93	13.98	13.73	13.96
4671	NYSE	VIV	Mon, Jun 12, 2017	13.89	14.03	13.82	13.92
4670	NYSE	VIV	Fri, Jun 9, 2017	14.27	14.33	13.83	13.87
4669	NYSE	VIV	Thu, Jun 8, 2017	14.25	14.34	14.02	14.31
4668	NYSE	VIV	Wed, Jun 7, 2017	14.25	14.35	14.07	14.30
4667	NYSE	VIV	Tue, Jun 6, 2017	14.34	14.37	14.21	14.26
4666	NYSE	VIV	Mon, Jun 5, 2017	14.35	14.42	14.15	14.21
4665	NYSE	VIV	Fri, Jun 2, 2017	14.53	14.57	14.35	14.43
4664	NYSE	VIV	Thu, Jun 1, 2017	14.54	14.57	14.36	14.39
4663	NYSE	VIV	Wed, May 31, 2017	14.30	14.51	14.23	14.31
4662	NYSE	VIV	Tue, May 30, 2017	14.01	14.34	14.01	14.27
4661	NYSE	VIV	Fri, May 26, 2017	14.09	14.20	14.01	14.11
4660	NYSE	VIV	Thu, May 25, 2017	13.91	14.04	13.71	13.91
4659	NYSE	VIV	Wed, May 24, 2017	13.89	14.01	13.83	13.87
4658	NYSE	VIV	Tue, May 23, 2017	13.95	14.07	13.76	13.88
4657	NYSE	VIV	Mon, May 22, 2017	13.84	14.19	13.72	13.80
4656	NYSE	VIV	Fri, May 19, 2017	13.58	14.14	13.54	14.11
4655	NYSE	VIV	Thu, May 18, 2017	13.06	13.86	13.06	13.36
4654	NYSE	VIV	Wed, May 17, 2017	15.43	15.45	14.95	15.01
4653	NYSE	VIV	Tue, May 16, 2017	15.43	15.55	15.36	15.49
4652	NYSE	VIV	Mon, May 15, 2017	15.53	15.54	15.31	15.34
4651	NYSE	VIV	Fri, May 12, 2017	15.26	15.50	15.23	15.42
4650	NYSE	VIV	Thu, May 11, 2017	15.13	15.14	14.98	15.04
4649	NYSE	VIV	Wed, May 10, 2017	15.27	15.40	15.07	15.14
4648	NYSE	VIV	Tue, May 9, 2017	14.70	14.79	14.59	14.75
4647	NYSE	VIV	Mon, May 8, 2017	14.77	14.84	14.57	14.67
4646	NYSE	VIV	Fri, May 5, 2017	14.57	14.82	14.53	14.82
4645	NYSE	VIV	Thu, May 4, 2017	14.73	14.74	14.38	14.39
4644	NYSE	VIV	Wed, May 3, 2017	15.22	15.23	14.85	14.87
4643	NYSE	VIV	Tue, May 2, 2017	14.81	15.22	14.77	15.21
4642	NYSE	VIV	Mon, May 1, 2017	14.85	14.89	14.73	14.78
4641	NYSE	VIV	Fri, Apr 28, 2017	14.63	14.84	14.59	14.79
4640	NYSE	VIV	Thu, Apr 27, 2017	14.83	14.84	14.59	14.69
4639	NYSE	VIV	Wed, Apr 26, 2017	15.08	15.21	14.99	14.76
4638	NYSE	VIV	Tue, Apr 25, 2017	14.87	15.23	14.83	15.21
4637	NYSE	VIV	Mon, Apr 24, 2017	15.07	15.14	14.86	14.88
4636	NYSE	VIV	Fri, Apr 21, 2017	15.00	15.04	14.83	14.87
4635	NYSE	VIV	Thu, Apr 20, 2017	14.98	15.02	14.89	14.95
4634	NYSE	VIV	Wed, Apr 19, 2017	14.97	14.98	14.82	14.86
4633	NYSE	VIV	Tue, Apr 18, 2017	14.84	15.22	14.78	14.94
4632	NYSE	VIV	Mon, Apr 17, 2017	14.56	14.85	14.56	14.80
4631	NYSE	VIV	Thu, Apr 13, 2017	14.63	14.66	14.39	14.39
4630	NYSE	VIV	Wed, Apr 12, 2017	14.64	14.66	14.53	14.61
4629	NYSE	VIV	Tue, Apr 11, 2017	14.44	14.64	14.29	14.61
4628	NYSE	VIV	Mon, Apr 10, 2017	14.52	14.57	14.38	14.44
4627	NYSE	VIV	Fri, Apr 7, 2017	14.57	14.72	14.40	14.50
4626	NYSE	VIV	Thu, Apr 6, 2017	14.63	14.81	14.49	14.50
4625	NYSE	VIV	Wed, Apr 5, 2017	14.82	14.90	14.67	14.72
4624	NYSE	VIV	Tue, Apr 4, 2017	14.76	14.83	14.57	14.80
4623	NYSE	VIV	Mon, Apr 3, 2017	14.95	15.03	14.89	15.00
4622	NYSE	VIV	Fri, Mar 31, 2017	14.83	15.06	14.69	14.85
4621	NYSE	VIV	Thu, Mar 30, 2017	14.91	14.96	14.78	14.89
4620	NYSE	VIV	Wed, Mar 29, 2017	14.83	14.99	14.77	14.91
4619	NYSE	VIV	Tue, Mar 28, 2017	14.90	14.97	14.72	14.75
4618	NYSE	VIV	Mon, Mar 27, 2017	14.77	14.97	14.75	14.87
4617	NYSE	VIV	Fri, Mar 24, 2017	14.77	15.00	14.74	14.95
4616	NYSE	VIV	Thu, Mar 23, 2017	14.69	14.88	14.66	14.73
4615	NYSE	VIV	Wed, Mar 22, 2017	14.79	15.00	14.72	14.87
4614	NYSE	VIV	Tue, Mar 21, 2017	15.19	15.26	14.82	14.91
4613	NYSE	VIV	Mon, Mar 20, 2017	14.87	15.20	14.87	15.17
4612	NYSE	VIV	Fri, Mar 17, 2017	15.07	15.20	14.79	14.82
4611	NYSE	VIV	Thu, Mar 16, 2017	14.94	15.17	14.89	14.98
4610	NYSE	VIV	Wed, Mar 15, 2017	14.30	14.76	14.16	14.68
4609	NYSE	VIV	Tue, Mar 14, 2017	14.33	14.45	14.17	14.35
4608	NYSE	VIV	Mon, Mar 13, 2017	14.37	14.49	14.29	14.43
4607	NYSE	VIV	Fri, Mar 10, 2017	14.54	14.58	14.27	14.33
4606	NYSE	VIV	Thu, Mar 9, 2017	14.42	14.43	14.20	14.23
4605	NYSE	VIV	Wed, Mar 8, 2017	14.54	14.58	14.27	14.27
4604	NYSE	VIV	Tue, Mar 7, 2017	14.83	14.84	14.60	14.61
4603	NYSE	VIV	Mon, Mar 6, 2017	14.95	14.97	14.70	14.70
4602	NYSE	VIV	Fri, Mar 3, 2017	14.50	14.80	14.36	14.77
4601	NYSE	VIV	Thu, Mar 2, 2017	14.78	14.80	14.37	14.41
4600	NYSE	VIV	Wed, Mar 1, 2017	14.53	14.89	14.46	14.81
4599	NYSE	VIV	Tue, Feb 28, 2017	14.81	14.81	14.37	14.37
4598	NYSE	VIV	Mon, Feb 27, 2017	14.74	14.89	14.69	14.81
4597	NYSE	VIV	Fri, Feb 24, 2017	14.85	15.09	14.70	14.73
4596	NYSE	VIV	Thu, Feb 23, 2017	15.49	15.50	15.20	15.21
4595	NYSE	VIV	Wed, Feb 22, 2017	15.31	15.43	15.22	15.29
4594	NYSE	VIV	Tue, Feb 21, 2017	15.10	15.10	14.93	14.95
4593	NYSE	VIV	Fri, Feb 17, 2017	15.01	15.11	14.91	15.07
4592	NYSE	VIV	Thu, Feb 16, 2017	15.33	15.41	15.11	15.16
4591	NYSE	VIV	Wed, Feb 15, 2017	15.33	15.52	15.26	15.51
4590	NYSE	VIV	Tue, Feb 14, 2017	15.32	15.33	15.03	15.31
4589	NYSE	VIV	Mon, Feb 13, 2017	15.25	15.27	15.10	15.18
4588	NYSE	VIV	Fri, Feb 10, 2017	15.32	15.37	15.23	15.29
4587	NYSE	VIV	Thu, Feb 9, 2017	15.40	15.56	15.16	15.22
4586	NYSE	VIV	Wed, Feb 8, 2017	15.07	15.39	15.07	15.36
4585	NYSE	VIV	Tue, Feb 7, 2017	15.10	15.24	15.02	15.14
4584	NYSE	VIV	Mon, Feb 6, 2017	15.15	15.41	15.12	15.25
4583	NYSE	VIV	Fri, Feb 3, 2017	15.27	15.44	15.18	15.20
4582	NYSE	VIV	Thu, Feb 2, 2017	15.15	15.25	14.94	15.15
4581	NYSE	VIV	Wed, Feb 1, 2017	14.93	15.19	14.82	15.10
4580	NYSE	VIV	Tue, Jan 31, 2017	14.81	14.86	14.70	14.78
4579	NYSE	VIV	Mon, Jan 30, 2017	14.82	14.89	14.66	14.78
4578	NYSE	VIV	Fri, Jan 27, 2017	14.52	14.76	14.43	14.75
4577	NYSE	VIV	Thu, Jan 26, 2017	14.49	14.55	14.40	14.49
4576	NYSE	VIV	Wed, Jan 25, 2017	14.66	14.83	14.57	14.68
4575	NYSE	VIV	Tue, Jan 24, 2017	14.60	14.77	14.45	14.59
4574	NYSE	VIV	Mon, Jan 23, 2017	14.54	14.70	14.28	14.69
4573	NYSE	VIV	Fri, Jan 20, 2017	14.35	14.42	14.12	14.26
4572	NYSE	VIV	Thu, Jan 19, 2017	14.25	14.41	14.09	14.20
4571	NYSE	VIV	Wed, Jan 18, 2017	14.38	14.38	14.02	14.02
4570	NYSE	VIV	Tue, Jan 17, 2017	14.20	14.50	14.14	14.38
4569	NYSE	VIV	Fri, Jan 13, 2017	14.28	14.30	13.97	14.09
4568	NYSE	VIV	Thu, Jan 12, 2017	14.54	14.56	14.27	14.29
4567	NYSE	VIV	Wed, Jan 11, 2017	13.90	14.23	13.77	14.23
4566	NYSE	VIV	Tue, Jan 10, 2017	13.82	14.05	13.80	14.04
4565	NYSE	VIV	Mon, Jan 9, 2017	13.72	13.75	13.59	13.63
4564	NYSE	VIV	Fri, Jan 6, 2017	13.64	13.64	13.48	13.51
4563	NYSE	VIV	Thu, Jan 5, 2017	13.75	13.79	13.48	13.70
4562	NYSE	VIV	Wed, Jan 4, 2017	13.84	13.87	13.64	13.76
4561	NYSE	VIV	Tue, Jan 3, 2017	13.70	13.94	13.56	13.65
4560	NYSE	VIV	Fri, Dec 30, 2016	13.53	13.63	13.26	13.38
4559	NYSE	VIV	Thu, Dec 29, 2016	13.33	13.62	13.29	13.52
4558	NYSE	VIV	Wed, Dec 28, 2016	13.10	13.33	13.03	13.14
4557	NYSE	VIV	Tue, Dec 27, 2016	13.16	13.25	13.00	13.11
4556	NYSE	VIV	Fri, Dec 23, 2016	13.10	13.28	13.10	13.14
4555	NYSE	VIV	Thu, Dec 22, 2016	12.96	13.11	12.83	13.03
4554	NYSE	VIV	Wed, Dec 21, 2016	12.96	13.20	12.88	13.04
4553	NYSE	VIV	Tue, Dec 20, 2016	12.71	12.94	12.68	12.89
4552	NYSE	VIV	Mon, Dec 19, 2016	12.78	12.79	12.63	12.69
4551	NYSE	VIV	Fri, Dec 16, 2016	12.76	12.89	12.68	12.77
4550	NYSE	VIV	Thu, Dec 15, 2016	12.38	12.77	12.32	12.75
4549	NYSE	VIV	Wed, Dec 14, 2016	12.79	13.01	12.44	12.46
4548	NYSE	VIV	Tue, Dec 13, 2016	12.77	12.96	12.65	12.79
4547	NYSE	VIV	Mon, Dec 12, 2016	12.85	13.00	12.73	12.87
4546	NYSE	VIV	Fri, Dec 9, 2016	12.80	13.07	12.80	12.88
4545	NYSE	VIV	Thu, Dec 8, 2016	13.04	13.09	12.94	13.03
4544	NYSE	VIV	Wed, Dec 7, 2016	12.89	13.11	12.79	13.10
4543	NYSE	VIV	Tue, Dec 6, 2016	12.42	12.77	12.38	12.64
4542	NYSE	VIV	Mon, Dec 5, 2016	12.13	12.41	12.13	12.40
4541	NYSE	VIV	Fri, Dec 2, 2016	11.98	12.23	11.95	12.13
4540	NYSE	VIV	Thu, Dec 1, 2016	12.46	12.50	12.14	12.19
4539	NYSE	VIV	Wed, Nov 30, 2016	13.20	13.26	12.99	13.05
4538	NYSE	VIV	Tue, Nov 29, 2016	13.08	13.22	12.96	12.98
4537	NYSE	VIV	Mon, Nov 28, 2016	12.86	13.15	12.76	13.03
4536	NYSE	VIV	Fri, Nov 25, 2016	12.70	12.82	12.70	12.73
4535	NYSE	VIV	Wed, Nov 23, 2016	12.80	12.93	12.77	12.89
4534	NYSE	VIV	Tue, Nov 22, 2016	13.26	13.26	12.97	13.04
4533	NYSE	VIV	Mon, Nov 21, 2016	13.06	13.19	13.02	13.11
4532	NYSE	VIV	Fri, Nov 18, 2016	12.89	12.97	12.74	12.77
4531	NYSE	VIV	Thu, Nov 17, 2016	13.22	13.26	12.77	12.78
4530	NYSE	VIV	Wed, Nov 16, 2016	12.97	13.21	12.90	13.13
4529	NYSE	VIV	Tue, Nov 15, 2016	12.80	13.03	12.80	13.00
4528	NYSE	VIV	Mon, Nov 14, 2016	12.39	12.72	12.39	12.72
4527	NYSE	VIV	Fri, Nov 11, 2016	12.35	12.77	12.35	12.63
4526	NYSE	VIV	Thu, Nov 10, 2016	13.26	13.41	12.84	13.06
4525	NYSE	VIV	Wed, Nov 9, 2016	14.10	14.28	14.06	14.20
4524	NYSE	VIV	Tue, Nov 8, 2016	14.46	14.65	14.38	14.53
4523	NYSE	VIV	Mon, Nov 7, 2016	14.23	14.49	14.14	14.48
4522	NYSE	VIV	Fri, Nov 4, 2016	13.82	14.05	13.77	13.87
4521	NYSE	VIV	Thu, Nov 3, 2016	14.03	14.20	13.81	13.82
4520	NYSE	VIV	Wed, Nov 2, 2016	13.90	13.92	13.70	13.82
4519	NYSE	VIV	Tue, Nov 1, 2016	14.39	14.41	13.76	13.95
4518	NYSE	VIV	Mon, Oct 31, 2016	14.30	14.42	14.09	14.40
4517	NYSE	VIV	Fri, Oct 28, 2016	14.24	14.34	14.03	14.11
4516	NYSE	VIV	Thu, Oct 27, 2016	14.18	14.39	14.08	14.26
4515	NYSE	VIV	Wed, Oct 26, 2016	14.33	14.40	13.99	14.00
4514	NYSE	VIV	Tue, Oct 25, 2016	13.81	13.94	13.73	13.86
4513	NYSE	VIV	Mon, Oct 24, 2016	13.97	13.97	13.80	13.87
4512	NYSE	VIV	Fri, Oct 21, 2016	13.82	13.99	13.81	13.88
4511	NYSE	VIV	Thu, Oct 20, 2016	13.92	14.01	13.85	13.95
4510	NYSE	VIV	Wed, Oct 19, 2016	14.02	14.12	13.92	13.98
4509	NYSE	VIV	Tue, Oct 18, 2016	13.74	13.99	13.71	13.97
4508	NYSE	VIV	Mon, Oct 17, 2016	13.66	13.69	13.53	13.62
4507	NYSE	VIV	Fri, Oct 14, 2016	13.95	14.00	13.55	13.56
4506	NYSE	VIV	Thu, Oct 13, 2016	13.87	13.89	13.70	13.81
4505	NYSE	VIV	Wed, Oct 12, 2016	13.73	14.01	13.68	13.96
4504	NYSE	VIV	Tue, Oct 11, 2016	13.65	13.76	13.62	13.74
4503	NYSE	VIV	Mon, Oct 10, 2016	13.66	13.80	13.42	13.59
4502	NYSE	VIV	Fri, Oct 7, 2016	14.55	14.66	14.35	14.49
4501	NYSE	VIV	Thu, Oct 6, 2016	14.29	14.46	14.23	14.44
4500	NYSE	VIV	Wed, Oct 5, 2016	14.62	14.65	14.50	14.54
4499	NYSE	VIV	Tue, Oct 4, 2016	14.50	14.58	14.21	14.30
4498	NYSE	VIV	Mon, Oct 3, 2016	14.38	14.64	14.30	14.59
4497	NYSE	VIV	Fri, Sep 30, 2016	14.61	14.67	14.46	14.47
4496	NYSE	VIV	Thu, Sep 29, 2016	14.81	14.86	14.42	14.51
4495	NYSE	VIV	Wed, Sep 28, 2016	14.85	14.93	14.65	14.90
4494	NYSE	VIV	Tue, Sep 27, 2016	14.53	14.86	14.42	14.85
4493	NYSE	VIV	Mon, Sep 26, 2016	14.56	14.62	14.45	14.47
4492	NYSE	VIV	Fri, Sep 23, 2016	14.79	14.87	14.67	14.71
4491	NYSE	VIV	Thu, Sep 22, 2016	14.86	14.93	14.72	14.86
4490	NYSE	VIV	Wed, Sep 21, 2016	14.59	14.73	14.31	14.70
4489	NYSE	VIV	Tue, Sep 20, 2016	14.42	14.50	14.32	14.44
4488	NYSE	VIV	Mon, Sep 19, 2016	14.33	14.38	14.16	14.30
4487	NYSE	VIV	Fri, Sep 16, 2016	14.15	14.17	14.02	14.09
4486	NYSE	VIV	Thu, Sep 15, 2016	13.89	14.33	13.87	14.26
4485	NYSE	VIV	Wed, Sep 14, 2016	13.83	13.93	13.74	13.81
4484	NYSE	VIV	Tue, Sep 13, 2016	14.15	14.30	13.80	13.93
4483	NYSE	VIV	Mon, Sep 12, 2016	14.15	14.60	14.09	14.53
4482	NYSE	VIV	Fri, Sep 9, 2016	15.01	15.02	14.24	14.26
4481	NYSE	VIV	Thu, Sep 8, 2016	15.56	15.63	15.41	15.41
4480	NYSE	VIV	Wed, Sep 7, 2016	15.55	15.69	15.44	15.53
4479	NYSE	VIV	Tue, Sep 6, 2016	15.34	15.61	15.23	15.60
4478	NYSE	VIV	Fri, Sep 2, 2016	15.32	15.39	15.18	15.29
4477	NYSE	VIV	Thu, Sep 1, 2016	14.86	15.07	14.63	14.96
4476	NYSE	VIV	Wed, Aug 31, 2016	14.87	15.02	14.79	14.94
4475	NYSE	VIV	Tue, Aug 30, 2016	14.87	14.99	14.79	14.89
4474	NYSE	VIV	Mon, Aug 29, 2016	14.78	15.15	14.72	14.99
4473	NYSE	VIV	Fri, Aug 26, 2016	15.00	15.42	14.76	14.86
4472	NYSE	VIV	Thu, Aug 25, 2016	14.93	15.10	14.86	14.95
4471	NYSE	VIV	Wed, Aug 24, 2016	14.80	14.92	14.67	14.81
4470	NYSE	VIV	Tue, Aug 23, 2016	15.00	15.12	14.85	14.85
4469	NYSE	VIV	Mon, Aug 22, 2016	14.96	14.98	14.65	14.72
4468	NYSE	VIV	Fri, Aug 19, 2016	14.87	15.03	14.69	14.98
4467	NYSE	VIV	Thu, Aug 18, 2016	14.84	15.03	14.71	15.00
4466	NYSE	VIV	Wed, Aug 17, 2016	14.57	14.65	14.41	14.63
4465	NYSE	VIV	Tue, Aug 16, 2016	14.83	14.83	14.58	14.61
4464	NYSE	VIV	Mon, Aug 15, 2016	14.62	14.90	14.59	14.79
4463	NYSE	VIV	Fri, Aug 12, 2016	14.35	14.48	14.26	14.39
4462	NYSE	VIV	Thu, Aug 11, 2016	14.55	14.66	14.45	14.63
4461	NYSE	VIV	Wed, Aug 10, 2016	14.70	14.73	14.39	14.49
4460	NYSE	VIV	Tue, Aug 9, 2016	14.60	14.70	14.51	14.62
4459	NYSE	VIV	Mon, Aug 8, 2016	14.57	14.76	14.47	14.61
4458	NYSE	VIV	Fri, Aug 5, 2016	14.91	14.98	14.50	14.71
4457	NYSE	VIV	Thu, Aug 4, 2016	14.94	15.07	14.84	14.91
4456	NYSE	VIV	Wed, Aug 3, 2016	14.74	14.93	14.65	14.88
4455	NYSE	VIV	Tue, Aug 2, 2016	15.16	15.18	14.66	14.86
4454	NYSE	VIV	Mon, Aug 1, 2016	15.10	15.21	15.01	15.02
4453	NYSE	VIV	Fri, Jul 29, 2016	15.02	15.27	14.95	15.14
4452	NYSE	VIV	Thu, Jul 28, 2016	14.70	14.76	14.49	14.75
4451	NYSE	VIV	Wed, Jul 27, 2016	14.53	14.65	14.38	14.63
4450	NYSE	VIV	Tue, Jul 26, 2016	14.01	14.37	14.00	14.26
4449	NYSE	VIV	Mon, Jul 25, 2016	14.34	14.42	14.18	14.27
4448	NYSE	VIV	Fri, Jul 22, 2016	14.30	14.61	14.25	14.60
4447	NYSE	VIV	Thu, Jul 21, 2016	14.19	14.30	14.15	14.30
4446	NYSE	VIV	Wed, Jul 20, 2016	14.17	14.24	14.13	14.20
4445	NYSE	VIV	Tue, Jul 19, 2016	14.19	14.22	14.06	14.17
4444	NYSE	VIV	Mon, Jul 18, 2016	14.04	14.40	14.03	14.38
4443	NYSE	VIV	Fri, Jul 15, 2016	14.35	14.43	14.11	14.27
4442	NYSE	VIV	Thu, Jul 14, 2016	14.43	14.74	14.42	14.43
4441	NYSE	VIV	Wed, Jul 13, 2016	14.30	14.39	14.03	14.31
4440	NYSE	VIV	Tue, Jul 12, 2016	14.52	14.65	13.98	14.02
4439	NYSE	VIV	Mon, Jul 11, 2016	14.12	14.24	13.99	14.18
4438	NYSE	VIV	Fri, Jul 8, 2016	13.73	14.03	13.64	14.01
4437	NYSE	VIV	Thu, Jul 7, 2016	13.18	13.57	13.18	13.45
4436	NYSE	VIV	Wed, Jul 6, 2016	13.14	13.18	12.96	13.18
4435	NYSE	VIV	Tue, Jul 5, 2016	13.29	13.57	13.25	13.43
4434	NYSE	VIV	Fri, Jul 1, 2016	13.66	13.70	13.45	13.58
4433	NYSE	VIV	Thu, Jun 30, 2016	13.53	13.72	13.34	13.57
4432	NYSE	VIV	Wed, Jun 29, 2016	12.94	13.51	12.91	13.47
4431	NYSE	VIV	Tue, Jun 28, 2016	12.24	12.89	12.23	12.72
4430	NYSE	VIV	Mon, Jun 27, 2016	12.07	12.10	11.91	12.06
4429	NYSE	VIV	Fri, Jun 24, 2016	12.05	12.26	11.98	12.12
4428	NYSE	VIV	Thu, Jun 23, 2016	12.37	12.65	12.26	12.65
4427	NYSE	VIV	Wed, Jun 22, 2016	12.23	12.33	12.06	12.19
4426	NYSE	VIV	Tue, Jun 21, 2016	12.25	12.26	12.03	12.17
4425	NYSE	VIV	Mon, Jun 20, 2016	12.07	12.25	12.02	12.02
4424	NYSE	VIV	Fri, Jun 17, 2016	11.65	11.77	11.50	11.72
4423	NYSE	VIV	Thu, Jun 16, 2016	11.53	11.59	11.36	11.55
4422	NYSE	VIV	Wed, Jun 15, 2016	11.64	11.85	11.46	11.67
4421	NYSE	VIV	Tue, Jun 14, 2016	12.13	12.14	11.55	11.69
4420	NYSE	VIV	Mon, Jun 13, 2016	11.81	12.18	11.79	12.07
4419	NYSE	VIV	Fri, Jun 10, 2016	12.10	12.16	11.98	12.05
4418	NYSE	VIV	Thu, Jun 9, 2016	12.58	12.58	12.30	12.35
4417	NYSE	VIV	Wed, Jun 8, 2016	12.62	12.70	12.51	12.59
4416	NYSE	VIV	Tue, Jun 7, 2016	11.91	12.30	11.91	12.25
4415	NYSE	VIV	Mon, Jun 6, 2016	11.96	12.00	11.83	11.93
4414	NYSE	VIV	Fri, Jun 3, 2016	11.75	11.89	11.61	11.88
4413	NYSE	VIV	Thu, Jun 2, 2016	11.42	11.63	11.41	11.53
4412	NYSE	VIV	Wed, Jun 1, 2016	11.44	11.54	11.28	11.52
4411	NYSE	VIV	Tue, May 31, 2016	11.59	11.82	11.47	11.52
4410	NYSE	VIV	Fri, May 27, 2016	11.65	11.69	11.41	11.46
4409	NYSE	VIV	Thu, May 26, 2016	11.58	11.74	11.55	11.62
4408	NYSE	VIV	Wed, May 25, 2016	11.76	11.94	11.43	11.53
4407	NYSE	VIV	Tue, May 24, 2016	11.73	11.91	11.65	11.73
4406	NYSE	VIV	Mon, May 23, 2016	11.38	11.67	11.37	11.56
4405	NYSE	VIV	Fri, May 20, 2016	11.59	11.79	11.57	11.65
4404	NYSE	VIV	Thu, May 19, 2016	11.46	11.59	11.33	11.42
4403	NYSE	VIV	Wed, May 18, 2016	11.73	11.91	11.55	11.60
4402	NYSE	VIV	Tue, May 17, 2016	12.04	12.18	11.94	12.02
4401	NYSE	VIV	Mon, May 16, 2016	12.05	12.25	12.05	12.13
4400	NYSE	VIV	Fri, May 13, 2016	12.19	12.31	11.98	11.98
4399	NYSE	VIV	Thu, May 12, 2016	12.38	12.45	12.11	12.30
4398	NYSE	VIV	Wed, May 11, 2016	12.43	12.54	12.34	12.39
4397	NYSE	VIV	Tue, May 10, 2016	12.01	12.33	11.98	12.31
4396	NYSE	VIV	Mon, May 9, 2016	12.07	12.11	11.48	11.84
4395	NYSE	VIV	Fri, May 6, 2016	11.93	12.20	11.88	12.16
4394	NYSE	VIV	Thu, May 5, 2016	12.20	12.20	11.80	11.90
4393	NYSE	VIV	Wed, May 4, 2016	11.89	12.12	11.82	12.09
4392	NYSE	VIV	Tue, May 3, 2016	12.00	12.12	11.90	11.93
4391	NYSE	VIV	Mon, May 2, 2016	12.04	12.40	12.03	12.33
4390	NYSE	VIV	Fri, Apr 29, 2016	12.03	12.37	11.99	12.28
4389	NYSE	VIV	Thu, Apr 28, 2016	12.43	12.46	12.06	12.10
4388	NYSE	VIV	Wed, Apr 27, 2016	12.03	12.23	12.00	12.19
4387	NYSE	VIV	Tue, Apr 26, 2016	12.01	12.08	11.97	12.05
4386	NYSE	VIV	Mon, Apr 25, 2016	12.25	12.25	11.74	11.81
4385	NYSE	VIV	Fri, Apr 22, 2016	11.92	12.16	11.89	12.08
4384	NYSE	VIV	Thu, Apr 21, 2016	12.18	12.26	12.00	12.05
4383	NYSE	VIV	Wed, Apr 20, 2016	12.13	12.26	12.09	12.16
4382	NYSE	VIV	Tue, Apr 19, 2016	12.22	12.43	12.17	12.28
4381	NYSE	VIV	Mon, Apr 18, 2016	12.27	12.46	12.22	12.24
4380	NYSE	VIV	Fri, Apr 15, 2016	12.53	12.61	12.42	12.52
4379	NYSE	VIV	Thu, Apr 14, 2016	12.27	12.66	12.25	12.58
4378	NYSE	VIV	Wed, Apr 13, 2016	12.43	12.48	12.27	12.34
4377	NYSE	VIV	Tue, Apr 12, 2016	12.00	12.24	12.00	12.19
4376	NYSE	VIV	Mon, Apr 11, 2016	12.11	12.22	11.94	11.99
4375	NYSE	VIV	Fri, Apr 8, 2016	11.86	11.98	11.70	11.95
4374	NYSE	VIV	Thu, Apr 7, 2016	11.41	11.49	11.29	11.45
4373	NYSE	VIV	Wed, Apr 6, 2016	11.59	11.64	11.31	11.44
4372	NYSE	VIV	Tue, Apr 5, 2016	11.98	11.98	11.98	11.64
4371	NYSE	VIV	Mon, Apr 4, 2016	12.32	12.35	11.97	11.98
4370	NYSE	VIV	Fri, Apr 1, 2016	12.42	12.72	12.38	12.52
4369	NYSE	VIV	Thu, Mar 31, 2016	12.88	12.93	12.42	12.49
4368	NYSE	VIV	Wed, Mar 30, 2016	12.79	13.11	12.77	12.86
4367	NYSE	VIV	Tue, Mar 29, 2016	12.35	12.76	12.32	12.63
4366	NYSE	VIV	Mon, Mar 28, 2016	12.42	12.50	12.12	12.43
4365	NYSE	VIV	Thu, Mar 24, 2016	11.94	11.94	11.94	11.97
4364	NYSE	VIV	Wed, Mar 23, 2016	12.31	12.32	11.90	11.94
4363	NYSE	VIV	Tue, Mar 22, 2016	12.42	12.58	12.22	12.55
4362	NYSE	VIV	Mon, Mar 21, 2016	12.29	12.62	12.25	12.49
4361	NYSE	VIV	Fri, Mar 18, 2016	12.26	12.34	12.07	12.24
4360	NYSE	VIV	Thu, Mar 17, 2016	11.97	12.15	11.63	12.08
4359	NYSE	VIV	Wed, Mar 16, 2016	10.78	11.43	10.78	11.42
4358	NYSE	VIV	Tue, Mar 15, 2016	11.22	11.22	11.22	10.90
4357	NYSE	VIV	Mon, Mar 14, 2016	11.34	11.45	11.15	11.22
4356	NYSE	VIV	Fri, Mar 11, 2016	11.23	11.23	11.23	11.45
4355	NYSE	VIV	Thu, Mar 10, 2016	10.98	10.98	10.98	11.23
4354	NYSE	VIV	Wed, Mar 9, 2016	10.96	11.05	10.89	10.98
4353	NYSE	VIV	Tue, Mar 8, 2016	10.99	11.01	10.67	10.81
4352	NYSE	VIV	Mon, Mar 7, 2016	10.68	10.76	10.59	10.75
4351	NYSE	VIV	Fri, Mar 4, 2016	11.00	11.21	10.59	10.72
4350	NYSE	VIV	Thu, Mar 3, 2016	10.03	10.03	10.03	10.47
4349	NYSE	VIV	Wed, Mar 2, 2016	9.88	10.13	9.85	10.03
4348	NYSE	VIV	Tue, Mar 1, 2016	9.66	10.00	9.63	9.92
4347	NYSE	VIV	Mon, Feb 29, 2016	9.35	9.71	9.29	9.58
4346	NYSE	VIV	Fri, Feb 26, 2016	9.46	9.46	9.15	9.22
4345	NYSE	VIV	Thu, Feb 25, 2016	9.46	9.49	9.05	9.22
4344	NYSE	VIV	Wed, Feb 24, 2016	9.03	9.14	8.90	9.09
4343	NYSE	VIV	Tue, Feb 23, 2016	9.49	9.54	9.29	9.36
4342	NYSE	VIV	Mon, Feb 22, 2016	9.55	9.69	9.50	9.59
4341	NYSE	VIV	Fri, Feb 19, 2016	9.25	9.28	9.17	9.22
4340	NYSE	VIV	Thu, Feb 18, 2016	9.23	9.37	9.17	9.32
4339	NYSE	VIV	Wed, Feb 17, 2016	9.20	9.56	9.17	9.32
4338	NYSE	VIV	Tue, Feb 16, 2016	8.80	9.02	8.72	9.01
4337	NYSE	VIV	Fri, Feb 12, 2016	8.55	8.83	8.48	8.78
4336	NYSE	VIV	Thu, Feb 11, 2016	8.56	8.65	8.35	8.48
4335	NYSE	VIV	Wed, Feb 10, 2016	8.90	8.96	8.75	8.76
4334	NYSE	VIV	Tue, Feb 9, 2016	8.79	8.97	8.71	8.84
4333	NYSE	VIV	Mon, Feb 8, 2016	9.05	9.05	8.80	8.94
4332	NYSE	VIV	Fri, Feb 5, 2016	9.13	9.23	9.07	9.16
4331	NYSE	VIV	Thu, Feb 4, 2016	9.06	9.22	8.98	9.17
4330	NYSE	VIV	Wed, Feb 3, 2016	8.70	8.89	8.50	8.87
4329	NYSE	VIV	Tue, Feb 2, 2016	8.56	8.57	8.25	8.41
4328	NYSE	VIV	Mon, Feb 1, 2016	8.58	8.76	8.54	8.76
4327	NYSE	VIV	Fri, Jan 29, 2016	8.47	8.73	8.42	8.72
4326	NYSE	VIV	Thu, Jan 28, 2016	8.49	8.51	8.27	8.33
4325	NYSE	VIV	Wed, Jan 27, 2016	8.31	8.55	8.30	8.44
4324	NYSE	VIV	Tue, Jan 26, 2016	8.15	8.31	8.10	8.31
4323	NYSE	VIV	Mon, Jan 25, 2016	8.33	8.44	8.19	8.21
4322	NYSE	VIV	Fri, Jan 22, 2016	8.22	8.46	8.21	8.34
4321	NYSE	VIV	Thu, Jan 21, 2016	7.83	8.16	7.82	7.98
4320	NYSE	VIV	Wed, Jan 20, 2016	7.92	8.15	7.72	8.11
4319	NYSE	VIV	Tue, Jan 19, 2016	8.15	8.22	8.08	8.13
4318	NYSE	VIV	Fri, Jan 15, 2016	8.15	8.18	8.10	8.16
4317	NYSE	VIV	Thu, Jan 14, 2016	8.11	8.50	8.10	8.40
4316	NYSE	VIV	Wed, Jan 13, 2016	8.40	8.64	8.22	8.22
4315	NYSE	VIV	Tue, Jan 12, 2016	8.26	8.35	8.16	8.34
4314	NYSE	VIV	Mon, Jan 11, 2016	8.38	8.41	8.10	8.20
4313	NYSE	VIV	Fri, Jan 8, 2016	8.38	8.42	8.10	8.12
4312	NYSE	VIV	Thu, Jan 7, 2016	8.39	8.50	8.19	8.33
4311	NYSE	VIV	Wed, Jan 6, 2016	8.71	8.89	8.65	8.70
4310	NYSE	VIV	Tue, Jan 5, 2016	8.93	8.96	8.76	8.87
4309	NYSE	VIV	Mon, Jan 4, 2016	8.68	8.94	8.65	8.92
4308	NYSE	VIV	Thu, Dec 31, 2015	8.94	9.05	8.90	9.03
4307	NYSE	VIV	Wed, Dec 30, 2015	9.10	9.17	8.86	9.01
4306	NYSE	VIV	Tue, Dec 29, 2015	9.52	9.60	9.27	9.42
4305	NYSE	VIV	Mon, Dec 28, 2015	9.48	9.54	9.31	9.51
4304	NYSE	VIV	Thu, Dec 24, 2015	9.49	9.58	9.46	9.48
4303	NYSE	VIV	Wed, Dec 23, 2015	9.26	9.51	9.26	9.50
4302	NYSE	VIV	Tue, Dec 22, 2015	9.07	9.25	9.01	9.22
4301	NYSE	VIV	Mon, Dec 21, 2015	9.48	9.52	8.97	9.07
4300	NYSE	VIV	Fri, Dec 18, 2015	9.32	9.69	9.32	9.46
4299	NYSE	VIV	Thu, Dec 17, 2015	9.89	9.94	9.59	9.70
4298	NYSE	VIV	Wed, Dec 16, 2015	9.41	9.98	9.38	9.92
4297	NYSE	VIV	Tue, Dec 15, 2015	9.73	9.84	9.53	9.59
4296	NYSE	VIV	Mon, Dec 14, 2015	9.31	9.61	9.31	9.58
4295	NYSE	VIV	Fri, Dec 11, 2015	9.45	9.53	9.37	9.43
4294	NYSE	VIV	Thu, Dec 10, 2015	9.73	9.86	9.62	9.66
4293	NYSE	VIV	Wed, Dec 9, 2015	9.88	10.06	9.72	9.76
4292	NYSE	VIV	Tue, Dec 8, 2015	9.45	9.63	9.36	9.58
4291	NYSE	VIV	Mon, Dec 7, 2015	9.86	9.88	9.52	9.63
4290	NYSE	VIV	Fri, Dec 4, 2015	9.73	9.82	9.58	9.63
4289	NYSE	VIV	Thu, Dec 3, 2015	9.94	10.09	9.75	9.82
4288	NYSE	VIV	Wed, Dec 2, 2015	9.57	9.69	9.43	9.60
4287	NYSE	VIV	Tue, Dec 1, 2015	9.48	9.59	9.40	9.49
4286	NYSE	VIV	Mon, Nov 30, 2015	9.59	9.69	9.37	9.38
4285	NYSE	VIV	Fri, Nov 27, 2015	10.23	10.24	9.85	9.89
4284	NYSE	VIV	Wed, Nov 25, 2015	10.25	10.30	10.03	10.05
4283	NYSE	VIV	Tue, Nov 24, 2015	10.71	10.75	10.49	10.55
4282	NYSE	VIV	Mon, Nov 23, 2015	10.82	10.87	10.52	10.57
4281	NYSE	VIV	Fri, Nov 20, 2015	10.79	10.94	10.69	10.71
4280	NYSE	VIV	Thu, Nov 19, 2015	10.55	10.77	10.52	10.76
4279	NYSE	VIV	Wed, Nov 18, 2015	10.34	10.42	10.24	10.41
4278	NYSE	VIV	Tue, Nov 17, 2015	10.24	10.29	10.05	10.14
4277	NYSE	VIV	Mon, Nov 16, 2015	9.76	10.07	9.73	10.07
4276	NYSE	VIV	Fri, Nov 13, 2015	10.09	10.16	9.76	9.77
4275	NYSE	VIV	Thu, Nov 12, 2015	10.26	10.47	10.07	10.29
4274	NYSE	VIV	Wed, Nov 11, 2015	10.60	10.68	10.37	10.55
4273	NYSE	VIV	Tue, Nov 10, 2015	10.10	10.35	9.94	10.26
4272	NYSE	VIV	Mon, Nov 9, 2015	10.23	10.38	10.20	10.25
4271	NYSE	VIV	Fri, Nov 6, 2015	10.28	10.59	10.16	10.57
4270	NYSE	VIV	Thu, Nov 5, 2015	10.55	10.69	10.28	10.34
4269	NYSE	VIV	Wed, Nov 4, 2015	11.06	11.10	10.78	10.81
4268	NYSE	VIV	Tue, Nov 3, 2015	10.67	11.06	10.66	10.95
4267	NYSE	VIV	Mon, Nov 2, 2015	10.40	10.52	10.34	10.46
4266	NYSE	VIV	Fri, Oct 30, 2015	10.13	10.38	10.05	10.36
4265	NYSE	VIV	Thu, Oct 29, 2015	9.93	10.19	9.85	10.06
4264	NYSE	VIV	Wed, Oct 28, 2015	9.91	10.04	9.73	9.85
4263	NYSE	VIV	Tue, Oct 27, 2015	10.18	10.22	9.89	9.96
4262	NYSE	VIV	Mon, Oct 26, 2015	10.26	10.42	10.15	10.27
4261	NYSE	VIV	Fri, Oct 23, 2015	9.83	9.91	9.69	9.83
4260	NYSE	VIV	Thu, Oct 22, 2015	9.58	9.85	9.55	9.82
4259	NYSE	VIV	Wed, Oct 21, 2015	9.45	9.58	9.32	9.48
4258	NYSE	VIV	Tue, Oct 20, 2015	9.57	9.73	9.45	9.58
4257	NYSE	VIV	Mon, Oct 19, 2015	9.53	9.69	9.47	9.65
4256	NYSE	VIV	Fri, Oct 16, 2015	9.82	9.88	9.59	9.83
4255	NYSE	VIV	Thu, Oct 15, 2015	9.80	9.97	9.62	9.96
4254	NYSE	VIV	Wed, Oct 14, 2015	9.87	10.14	9.81	9.86
4253	NYSE	VIV	Tue, Oct 13, 2015	10.26	10.35	9.87	9.89
4252	NYSE	VIV	Mon, Oct 12, 2015	10.49	10.67	10.33	10.34
4251	NYSE	VIV	Fri, Oct 9, 2015	10.36	10.53	10.30	10.45
4250	NYSE	VIV	Thu, Oct 8, 2015	10.15	10.38	10.02	10.37
4249	NYSE	VIV	Wed, Oct 7, 2015	10.13	10.49	9.97	10.12
4248	NYSE	VIV	Tue, Oct 6, 2015	9.83	10.01	9.80	10.01
4247	NYSE	VIV	Mon, Oct 5, 2015	9.80	9.88	9.73	9.82
4246	NYSE	VIV	Fri, Oct 2, 2015	9.13	9.61	9.07	9.59
4245	NYSE	VIV	Thu, Oct 1, 2015	9.26	9.28	9.06	9.22
4244	NYSE	VIV	Wed, Sep 30, 2015	9.33	9.35	9.04	9.13
4243	NYSE	VIV	Tue, Sep 29, 2015	8.76	9.07	8.72	9.03
4242	NYSE	VIV	Mon, Sep 28, 2015	9.13	9.13	8.78	8.80
4241	NYSE	VIV	Fri, Sep 25, 2015	9.29	9.31	9.03	9.19
4240	NYSE	VIV	Thu, Sep 24, 2015	8.70	9.21	8.66	9.18
4239	NYSE	VIV	Wed, Sep 23, 2015	9.51	9.57	9.13	9.14
4238	NYSE	VIV	Tue, Sep 22, 2015	9.69	9.75	9.48	9.65
4237	NYSE	VIV	Mon, Sep 21, 2015	10.21	10.22	9.96	10.01
4236	NYSE	VIV	Fri, Sep 18, 2015	10.42	10.49	10.12	10.18
4235	NYSE	VIV	Thu, Sep 17, 2015	10.47	10.88	10.42	10.66
4234	NYSE	VIV	Wed, Sep 16, 2015	10.52	10.79	10.49	10.71
4233	NYSE	VIV	Tue, Sep 15, 2015	10.58	10.63	10.38	10.44
4232	NYSE	VIV	Mon, Sep 14, 2015	10.29	10.61	10.18	10.52
4231	NYSE	VIV	Fri, Sep 11, 2015	10.33	10.37	10.14	10.20
4230	NYSE	VIV	Thu, Sep 10, 2015	10.20	10.47	10.11	10.39
4229	NYSE	VIV	Wed, Sep 9, 2015	10.79	10.98	10.46	10.48
4228	NYSE	VIV	Tue, Sep 8, 2015	10.72	10.80	10.49	10.53
4227	NYSE	VIV	Fri, Sep 4, 2015	10.54	10.60	10.40	10.46
4226	NYSE	VIV	Thu, Sep 3, 2015	10.68	10.88	10.65	10.78
4225	NYSE	VIV	Wed, Sep 2, 2015	10.76	10.88	10.61	10.79
4224	NYSE	VIV	Tue, Sep 1, 2015	10.75	10.85	10.55	10.71
4223	NYSE	VIV	Mon, Aug 31, 2015	10.90	11.14	10.69	11.13
4222	NYSE	VIV	Fri, Aug 28, 2015	11.31	11.50	11.11	11.19
4221	NYSE	VIV	Thu, Aug 27, 2015	11.22	11.53	11.20	11.50
4220	NYSE	VIV	Wed, Aug 26, 2015	10.87	11.09	10.63	11.08
4219	NYSE	VIV	Tue, Aug 25, 2015	11.11	11.14	10.66	10.67
4218	NYSE	VIV	Mon, Aug 24, 2015	10.55	11.07	10.37	10.62
4217	NYSE	VIV	Fri, Aug 21, 2015	11.45	11.52	11.25	11.25
4216	NYSE	VIV	Thu, Aug 20, 2015	11.59	11.68	11.45	11.54
4215	NYSE	VIV	Wed, Aug 19, 2015	11.84	11.91	11.48	11.66
4214	NYSE	VIV	Tue, Aug 18, 2015	11.57	12.19	11.48	12.05
4213	NYSE	VIV	Mon, Aug 17, 2015	11.54	11.67	11.50	11.62
4212	NYSE	VIV	Fri, Aug 14, 2015	11.75	11.75	11.59	11.64
4211	NYSE	VIV	Thu, Aug 13, 2015	11.79	11.80	11.50	11.61
4210	NYSE	VIV	Wed, Aug 12, 2015	12.08	12.10	11.73	11.83
4209	NYSE	VIV	Tue, Aug 11, 2015	12.55	12.56	12.13	12.29
4208	NYSE	VIV	Mon, Aug 10, 2015	11.99	12.86	11.98	12.82
4207	NYSE	VIV	Fri, Aug 7, 2015	12.16	12.30	11.90	11.91
4206	NYSE	VIV	Thu, Aug 6, 2015	12.49	12.61	12.19	12.29
4205	NYSE	VIV	Wed, Aug 5, 2015	12.42	12.68	12.38	12.64
4204	NYSE	VIV	Tue, Aug 4, 2015	12.64	12.71	12.22	12.31
4203	NYSE	VIV	Mon, Aug 3, 2015	12.91	12.95	12.56	12.64
4202	NYSE	VIV	Fri, Jul 31, 2015	13.10	13.34	12.90	13.02
4201	NYSE	VIV	Thu, Jul 30, 2015	13.61	13.64	12.63	13.08
4200	NYSE	VIV	Wed, Jul 29, 2015	12.89	13.59	12.87	13.32
4199	NYSE	VIV	Tue, Jul 28, 2015	12.23	12.32	11.97	12.27
4198	NYSE	VIV	Mon, Jul 27, 2015	12.26	12.38	12.12	12.24
4197	NYSE	VIV	Fri, Jul 24, 2015	12.49	12.50	12.23	12.31
4196	NYSE	VIV	Thu, Jul 23, 2015	12.58	12.82	12.48	12.64
4195	NYSE	VIV	Wed, Jul 22, 2015	13.20	13.21	12.70	12.73
4194	NYSE	VIV	Tue, Jul 21, 2015	13.50	13.56	13.40	13.47
4193	NYSE	VIV	Mon, Jul 20, 2015	13.54	13.54	13.37	13.45
4192	NYSE	VIV	Fri, Jul 17, 2015	13.85	13.86	13.50	13.55
4191	NYSE	VIV	Thu, Jul 16, 2015	13.98	14.01	13.68	13.89
4190	NYSE	VIV	Wed, Jul 15, 2015	13.62	13.90	13.60	13.78
4189	NYSE	VIV	Tue, Jul 14, 2015	13.78	14.00	13.71	13.82
4188	NYSE	VIV	Mon, Jul 13, 2015	13.63	13.84	13.56	13.81
4187	NYSE	VIV	Fri, Jul 10, 2015	13.56	13.63	13.38	13.61
4186	NYSE	VIV	Thu, Jul 9, 2015	13.70	13.75	13.36	13.45
4185	NYSE	VIV	Wed, Jul 8, 2015	13.63	13.78	13.48	13.49
4184	NYSE	VIV	Tue, Jul 7, 2015	13.92	13.95	13.67	13.86
4183	NYSE	VIV	Mon, Jul 6, 2015	13.91	14.09	13.91	14.09
4182	NYSE	VIV	Thu, Jul 2, 2015	14.19	14.40	14.11	14.31
4181	NYSE	VIV	Wed, Jul 1, 2015	14.04	14.06	13.90	13.98
4180	NYSE	VIV	Tue, Jun 30, 2015	13.88	14.04	13.78	13.93
4179	NYSE	VIV	Mon, Jun 29, 2015	13.83	13.84	13.61	13.69
4178	NYSE	VIV	Fri, Jun 26, 2015	13.93	14.34	13.89	14.15
4177	NYSE	VIV	Thu, Jun 25, 2015	14.00	14.21	13.84	13.85
4176	NYSE	VIV	Wed, Jun 24, 2015	13.66	13.95	13.60	13.87
4175	NYSE	VIV	Tue, Jun 23, 2015	13.68	13.69	13.48	13.62
4174	NYSE	VIV	Mon, Jun 22, 2015	13.88	13.97	13.68	13.70
4173	NYSE	VIV	Fri, Jun 19, 2015	14.12	14.16	13.68	13.71
4172	NYSE	VIV	Thu, Jun 18, 2015	13.96	14.37	13.88	14.30
4171	NYSE	VIV	Wed, Jun 17, 2015	13.66	14.13	13.61	14.02
4170	NYSE	VIV	Tue, Jun 16, 2015	13.53	13.91	13.46	13.72
4169	NYSE	VIV	Mon, Jun 15, 2015	13.29	13.69	13.25	13.52
4168	NYSE	VIV	Fri, Jun 12, 2015	13.40	13.50	13.18	13.50
4167	NYSE	VIV	Thu, Jun 11, 2015	13.54	13.64	13.44	13.47
4166	NYSE	VIV	Wed, Jun 10, 2015	14.04	14.09	13.75	13.75
4165	NYSE	VIV	Tue, Jun 9, 2015	13.59	13.59	13.41	13.53
4164	NYSE	VIV	Mon, Jun 8, 2015	13.82	13.82	13.40	13.63
4163	NYSE	VIV	Fri, Jun 5, 2015	13.79	13.83	13.67	13.72
4162	NYSE	VIV	Thu, Jun 4, 2015	14.29	14.41	14.01	14.03
4161	NYSE	VIV	Wed, Jun 3, 2015	14.40	14.51	14.32	14.34
4160	NYSE	VIV	Tue, Jun 2, 2015	14.22	14.44	14.19	14.36
4159	NYSE	VIV	Mon, Jun 1, 2015	14.15	14.21	14.01	14.05
4158	NYSE	VIV	Fri, May 29, 2015	13.98	14.13	13.85	14.07
4157	NYSE	VIV	Thu, May 28, 2015	13.91	14.01	13.78	14.00
4156	NYSE	VIV	Wed, May 27, 2015	13.87	14.08	13.82	14.05
4155	NYSE	VIV	Tue, May 26, 2015	14.31	14.34	13.92	13.94
4154	NYSE	VIV	Fri, May 22, 2015	14.92	14.92	14.51	14.57
4153	NYSE	VIV	Thu, May 21, 2015	14.96	15.00	14.80	14.85
4152	NYSE	VIV	Wed, May 20, 2015	15.22	15.23	15.03	15.05
4151	NYSE	VIV	Tue, May 19, 2015	15.43	15.43	15.22	15.39
4150	NYSE	VIV	Mon, May 18, 2015	15.92	15.94	15.52	15.59
4149	NYSE	VIV	Fri, May 15, 2015	15.73	16.08	15.61	15.99
4148	NYSE	VIV	Thu, May 14, 2015	15.42	15.83	15.37	15.81
4147	NYSE	VIV	Wed, May 13, 2015	15.33	15.36	15.07	15.25
4146	NYSE	VIV	Tue, May 12, 2015	15.38	15.38	15.14	15.20
4145	NYSE	VIV	Mon, May 11, 2015	15.77	15.86	15.38	15.38
4144	NYSE	VIV	Fri, May 8, 2015	15.67	15.86	15.50	15.79
4143	NYSE	VIV	Thu, May 7, 2015	15.63	15.69	15.42	15.46
4142	NYSE	VIV	Wed, May 6, 2015	15.84	15.91	15.32	15.64
4141	NYSE	VIV	Tue, May 5, 2015	16.00	16.13	15.57	15.63
4140	NYSE	VIV	Mon, May 4, 2015	16.16	16.33	15.92	16.26
4139	NYSE	VIV	Fri, May 1, 2015	16.58	16.58	16.12	16.31
4138	NYSE	VIV	Thu, Apr 30, 2015	16.70	16.74	16.29	16.42
4137	NYSE	VIV	Wed, Apr 29, 2015	16.54	16.99	16.42	16.81
4136	NYSE	VIV	Tue, Apr 28, 2015	16.38	16.86	16.25	16.75
4135	NYSE	VIV	Mon, Apr 27, 2015	16.43	16.76	16.34	16.52
4134	NYSE	VIV	Fri, Apr 24, 2015	16.08	16.31	16.01	16.28
4133	NYSE	VIV	Thu, Apr 23, 2015	16.10	16.37	15.98	16.15
4132	NYSE	VIV	Wed, Apr 22, 2015	15.89	16.34	15.84	16.29
4131	NYSE	VIV	Tue, Apr 21, 2015	15.83	15.97	15.68	15.68
4130	NYSE	VIV	Mon, Apr 20, 2015	15.38	15.84	15.37	15.73
4129	NYSE	VIV	Fri, Apr 17, 2015	15.25	15.46	15.17	15.36
4128	NYSE	VIV	Thu, Apr 16, 2015	15.08	15.60	15.01	15.36
4127	NYSE	VIV	Wed, Apr 15, 2015	15.04	15.17	14.97	14.97
4126	NYSE	VIV	Tue, Apr 14, 2015	15.02	15.08	14.82	14.98
4125	NYSE	VIV	Mon, Apr 13, 2015	15.16	15.18	14.86	14.99
4124	NYSE	VIV	Fri, Apr 10, 2015	15.20	15.36	15.10	15.14
4123	NYSE	VIV	Thu, Apr 9, 2015	15.47	15.64	15.23	15.29
4122	NYSE	VIV	Wed, Apr 8, 2015	15.10	15.38	14.94	15.22
4121	NYSE	VIV	Tue, Apr 7, 2015	15.37	15.37	14.74	14.76
4120	NYSE	VIV	Mon, Apr 6, 2015	15.78	15.85	15.25	15.32
4119	NYSE	VIV	Thu, Apr 2, 2015	15.55	15.84	15.48	15.50
4118	NYSE	VIV	Wed, Apr 1, 2015	15.51	15.66	15.23	15.32
4117	NYSE	VIV	Tue, Mar 31, 2015	15.29	15.44	15.10	15.29
4116	NYSE	VIV	Mon, Mar 30, 2015	14.82	15.32	14.77	15.20
4115	NYSE	VIV	Fri, Mar 27, 2015	15.06	15.13	14.59	14.69
4114	NYSE	VIV	Thu, Mar 26, 2015	15.66	15.81	15.06	15.08
4113	NYSE	VIV	Wed, Mar 25, 2015	16.24	16.34	15.72	15.74
4112	NYSE	VIV	Tue, Mar 24, 2015	15.94	16.08	15.75	16.06
4111	NYSE	VIV	Mon, Mar 23, 2015	15.48	15.62	15.34	15.61
4110	NYSE	VIV	Fri, Mar 20, 2015	15.83	15.83	15.31	15.35
4109	NYSE	VIV	Thu, Mar 19, 2015	16.23	16.36	15.24	15.42
4108	NYSE	VIV	Wed, Mar 18, 2015	16.10	16.73	16.08	16.51
4107	NYSE	VIV	Tue, Mar 17, 2015	15.51	16.14	15.46	16.11
4106	NYSE	VIV	Mon, Mar 16, 2015	15.85	15.92	15.56	15.60
4105	NYSE	VIV	Fri, Mar 13, 2015	15.58	15.67	15.38	15.61
4104	NYSE	VIV	Thu, Mar 12, 2015	16.06	16.25	15.61	15.83
4103	NYSE	VIV	Wed, Mar 11, 2015	15.68	15.75	15.31	15.65
4102	NYSE	VIV	Tue, Mar 10, 2015	15.75	15.85	15.56	15.67
4101	NYSE	VIV	Mon, Mar 9, 2015	16.23	16.25	15.76	15.78
4100	NYSE	VIV	Fri, Mar 6, 2015	16.72	16.75	16.31	16.38
4099	NYSE	VIV	Thu, Mar 5, 2015	16.92	17.05	16.75	16.90
4098	NYSE	VIV	Wed, Mar 4, 2015	17.47	17.50	16.93	17.07
4097	NYSE	VIV	Tue, Mar 3, 2015	18.01	18.33	17.78	17.83
4096	NYSE	VIV	Mon, Mar 2, 2015	18.51	18.51	18.07	18.09
4095	NYSE	VIV	Fri, Feb 27, 2015	18.32	18.81	18.20	18.54
4094	NYSE	VIV	Thu, Feb 26, 2015	18.74	18.77	18.15	18.20
4093	NYSE	VIV	Wed, Feb 25, 2015	19.01	19.11	18.55	18.61
4092	NYSE	VIV	Tue, Feb 24, 2015	18.64	19.01	18.22	18.82
4091	NYSE	VIV	Mon, Feb 23, 2015	18.60	18.80	18.33	18.42
4090	NYSE	VIV	Fri, Feb 20, 2015	18.84	18.86	18.58	18.78
4089	NYSE	VIV	Thu, Feb 19, 2015	18.96	19.06	18.77	18.87
4088	NYSE	VIV	Wed, Feb 18, 2015	19.04	19.20	18.85	19.05
4087	NYSE	VIV	Tue, Feb 17, 2015	19.11	19.12	18.75	19.05
4086	NYSE	VIV	Fri, Feb 13, 2015	18.24	18.96	18.24	18.95
4085	NYSE	VIV	Thu, Feb 12, 2015	17.90	18.45	17.90	18.44
4084	NYSE	VIV	Wed, Feb 11, 2015	17.37	17.80	17.36	17.75
4083	NYSE	VIV	Tue, Feb 10, 2015	18.98	19.02	18.58	18.65
4082	NYSE	VIV	Mon, Feb 9, 2015	18.70	18.92	18.68	18.78
4081	NYSE	VIV	Fri, Feb 6, 2015	18.67	18.93	18.51	18.78
4080	NYSE	VIV	Thu, Feb 5, 2015	18.69	19.40	18.64	19.40
4079	NYSE	VIV	Wed, Feb 4, 2015	18.82	19.16	18.79	18.93
4078	NYSE	VIV	Tue, Feb 3, 2015	19.20	19.37	19.12	19.25
4077	NYSE	VIV	Mon, Feb 2, 2015	18.74	19.07	18.68	19.07
4076	NYSE	VIV	Fri, Jan 30, 2015	18.67	18.88	18.31	18.44
4075	NYSE	VIV	Thu, Jan 29, 2015	19.59	19.76	19.29	19.71
4074	NYSE	VIV	Wed, Jan 28, 2015	19.46	19.86	19.34	19.54
4073	NYSE	VIV	Tue, Jan 27, 2015	19.48	19.78	19.31	19.60
4072	NYSE	VIV	Mon, Jan 26, 2015	19.56	19.69	19.50	19.64
4071	NYSE	VIV	Fri, Jan 23, 2015	20.01	20.06	19.89	19.93
4070	NYSE	VIV	Thu, Jan 22, 2015	20.50	20.54	19.89	20.04
4069	NYSE	VIV	Wed, Jan 21, 2015	19.86	20.28	19.76	20.27
4068	NYSE	VIV	Tue, Jan 20, 2015	19.13	19.58	19.04	19.54
4067	NYSE	VIV	Fri, Jan 16, 2015	18.99	19.30	18.86	19.02
4066	NYSE	VIV	Thu, Jan 15, 2015	18.86	18.90	18.56	18.63
4065	NYSE	VIV	Wed, Jan 14, 2015	18.37	18.70	18.21	18.45
4064	NYSE	VIV	Tue, Jan 13, 2015	17.69	18.27	17.62	18.07
4063	NYSE	VIV	Mon, Jan 12, 2015	17.30	17.66	17.09	17.58
4062	NYSE	VIV	Fri, Jan 9, 2015	17.54	17.75	17.46	17.55
4061	NYSE	VIV	Thu, Jan 8, 2015	17.41	17.77	17.34	17.54
4060	NYSE	VIV	Wed, Jan 7, 2015	17.34	17.51	17.16	17.28
4059	NYSE	VIV	Tue, Jan 6, 2015	17.00	17.14	16.77	16.88
4058	NYSE	VIV	Mon, Jan 5, 2015	16.64	17.01	16.64	16.80
4057	NYSE	VIV	Fri, Jan 2, 2015	17.41	17.41	17.04	17.15
4056	NYSE	VIV	Wed, Dec 31, 2014	17.61	17.70	17.44	17.68
4055	NYSE	VIV	Tue, Dec 30, 2014	17.70	17.82	17.43	17.66
4054	NYSE	VIV	Mon, Dec 29, 2014	17.53	17.82	17.48	17.66
4053	NYSE	VIV	Fri, Dec 26, 2014	17.69	17.91	17.48	17.59
4052	NYSE	VIV	Wed, Dec 24, 2014	17.69	17.93	17.56	17.77
4051	NYSE	VIV	Tue, Dec 23, 2014	17.64	17.76	17.40	17.70
4050	NYSE	VIV	Mon, Dec 22, 2014	17.44	17.80	17.40	17.62
4049	NYSE	VIV	Fri, Dec 19, 2014	17.54	17.71	17.33	17.37
4048	NYSE	VIV	Thu, Dec 18, 2014	17.68	17.97	17.27	17.45
4047	NYSE	VIV	Wed, Dec 17, 2014	16.72	17.65	16.72	17.30
4046	NYSE	VIV	Tue, Dec 16, 2014	16.68	17.05	16.42	16.74
4045	NYSE	VIV	Mon, Dec 15, 2014	17.64	17.66	16.93	17.16
4044	NYSE	VIV	Fri, Dec 12, 2014	17.97	18.08	17.57	17.58
4043	NYSE	VIV	Thu, Dec 11, 2014	17.89	18.28	17.89	18.12
4042	NYSE	VIV	Wed, Dec 10, 2014	18.25	18.74	17.94	18.37
4041	NYSE	VIV	Tue, Dec 9, 2014	18.30	18.38	18.03	18.17
4040	NYSE	VIV	Mon, Dec 8, 2014	18.69	18.74	18.39	18.41
4039	NYSE	VIV	Fri, Dec 5, 2014	18.56	18.94	18.54	18.89
4038	NYSE	VIV	Thu, Dec 4, 2014	18.85	18.96	18.52	18.76
4037	NYSE	VIV	Wed, Dec 3, 2014	18.90	19.11	18.81	18.82
4036	NYSE	VIV	Tue, Dec 2, 2014	19.26	19.38	18.87	18.93
4035	NYSE	VIV	Mon, Dec 1, 2014	20.01	20.11	19.21	19.40
4034	NYSE	VIV	Fri, Nov 28, 2014	20.69	20.69	20.42	20.56
4033	NYSE	VIV	Wed, Nov 26, 2014	20.65	20.77	20.50	20.73
4032	NYSE	VIV	Tue, Nov 25, 2014	20.74	20.79	20.19	20.25
4031	NYSE	VIV	Mon, Nov 24, 2014	20.65	20.71	20.13	20.31
4030	NYSE	VIV	Fri, Nov 21, 2014	20.41	20.98	20.27	20.90
4029	NYSE	VIV	Thu, Nov 20, 2014	20.18	20.33	19.78	20.10
4028	NYSE	VIV	Wed, Nov 19, 2014	19.94	20.06	19.57	20.02
4027	NYSE	VIV	Tue, Nov 18, 2014	19.29	19.41	19.20	19.32
4026	NYSE	VIV	Mon, Nov 17, 2014	19.40	19.43	18.93	19.07
4025	NYSE	VIV	Fri, Nov 14, 2014	18.71	19.39	18.70	19.18
4024	NYSE	VIV	Thu, Nov 13, 2014	19.21	19.44	19.18	19.26
4023	NYSE	VIV	Wed, Nov 12, 2014	19.49	19.84	19.30	19.39
4022	NYSE	VIV	Tue, Nov 11, 2014	19.18	19.21	18.98	19.11
4021	NYSE	VIV	Mon, Nov 10, 2014	19.53	19.54	19.08	19.18
4020	NYSE	VIV	Fri, Nov 7, 2014	19.22	19.34	19.03	19.24
4019	NYSE	VIV	Thu, Nov 6, 2014	19.04	19.33	18.89	19.09
4018	NYSE	VIV	Wed, Nov 5, 2014	19.64	19.65	19.26	19.45
4017	NYSE	VIV	Tue, Nov 4, 2014	19.74	20.03	19.62	19.76
4016	NYSE	VIV	Mon, Nov 3, 2014	20.20	20.24	19.80	20.05
4015	NYSE	VIV	Fri, Oct 31, 2014	19.95	20.44	19.92	20.44
4014	NYSE	VIV	Thu, Oct 30, 2014	19.44	19.65	19.27	19.37
4013	NYSE	VIV	Wed, Oct 29, 2014	19.10	19.30	18.68	18.88
4012	NYSE	VIV	Tue, Oct 28, 2014	18.74	19.00	18.55	18.86
4011	NYSE	VIV	Mon, Oct 27, 2014	17.49	18.58	17.40	18.29
4010	NYSE	VIV	Fri, Oct 24, 2014	18.95	19.18	18.43	18.92
4009	NYSE	VIV	Thu, Oct 23, 2014	19.15	19.41	18.08	18.63
4008	NYSE	VIV	Wed, Oct 22, 2014	19.17	19.59	19.15	19.25
4007	NYSE	VIV	Tue, Oct 21, 2014	18.68	19.49	18.68	19.26
4006	NYSE	VIV	Mon, Oct 20, 2014	19.53	19.69	19.29	19.60
4005	NYSE	VIV	Fri, Oct 17, 2014	19.66	20.00	19.39	19.99
4004	NYSE	VIV	Thu, Oct 16, 2014	19.40	19.59	19.21	19.43
4003	NYSE	VIV	Wed, Oct 15, 2014	20.01	20.19	19.65	20.04
4002	NYSE	VIV	Tue, Oct 14, 2014	20.25	20.49	20.12	20.34
4001	NYSE	VIV	Mon, Oct 13, 2014	20.13	20.42	20.02	20.17
4000	NYSE	VIV	Fri, Oct 10, 2014	20.12	20.27	19.80	19.84
3999	NYSE	VIV	Thu, Oct 9, 2014	20.69	20.77	20.17	20.19
3998	NYSE	VIV	Wed, Oct 8, 2014	20.23	20.50	20.08	20.41
3997	NYSE	VIV	Tue, Oct 7, 2014	20.27	20.29	19.87	20.10
3996	NYSE	VIV	Mon, Oct 6, 2014	21.30	21.35	19.92	19.95
3995	NYSE	VIV	Fri, Oct 3, 2014	19.37	19.64	19.19	19.60
3994	NYSE	VIV	Thu, Oct 2, 2014	19.03	19.43	18.94	19.32
3993	NYSE	VIV	Wed, Oct 1, 2014	19.28	19.53	18.93	19.06
3992	NYSE	VIV	Tue, Sep 30, 2014	19.74	19.75	19.45	19.68
3991	NYSE	VIV	Mon, Sep 29, 2014	19.98	20.13	19.58	19.64
3990	NYSE	VIV	Fri, Sep 26, 2014	20.51	20.74	20.38	20.63
3989	NYSE	VIV	Thu, Sep 25, 2014	20.79	20.87	20.55	20.58
3988	NYSE	VIV	Wed, Sep 24, 2014	20.91	20.97	20.63	20.92
3987	NYSE	VIV	Tue, Sep 23, 2014	21.24	21.35	20.69	20.90
3986	NYSE	VIV	Mon, Sep 22, 2014	21.01	21.30	20.90	21.29
3985	NYSE	VIV	Fri, Sep 19, 2014	21.86	21.89	21.33	21.55
3984	NYSE	VIV	Thu, Sep 18, 2014	21.56	21.90	21.56	21.65
3983	NYSE	VIV	Wed, Sep 17, 2014	21.94	22.06	21.70	21.75
3982	NYSE	VIV	Tue, Sep 16, 2014	21.70	22.14	21.65	21.98
3981	NYSE	VIV	Mon, Sep 15, 2014	21.51	21.73	21.25	21.45
3980	NYSE	VIV	Fri, Sep 12, 2014	21.16	21.48	21.03	21.32
3979	NYSE	VIV	Thu, Sep 11, 2014	21.77	21.91	21.56	21.75
3978	NYSE	VIV	Wed, Sep 10, 2014	21.44	21.67	21.27	21.64
3977	NYSE	VIV	Tue, Sep 9, 2014	21.80	21.89	21.55	21.66
3976	NYSE	VIV	Mon, Sep 8, 2014	22.16	22.50	22.05	22.34
3975	NYSE	VIV	Fri, Sep 5, 2014	21.97	22.16	21.83	22.15
3974	NYSE	VIV	Thu, Sep 4, 2014	21.94	22.05	21.73	21.78
3973	NYSE	VIV	Wed, Sep 3, 2014	21.53	21.89	21.45	21.86
3972	NYSE	VIV	Tue, Sep 2, 2014	20.98	21.52	20.84	21.38
3971	NYSE	VIV	Fri, Aug 29, 2014	20.05	21.55	20.00	21.40
3970	NYSE	VIV	Thu, Aug 28, 2014	19.49	19.59	19.17	19.52
3969	NYSE	VIV	Wed, Aug 27, 2014	19.61	19.93	19.57	19.93
3968	NYSE	VIV	Tue, Aug 26, 2014	19.02	19.42	19.00	19.31
3967	NYSE	VIV	Mon, Aug 25, 2014	19.01	19.21	18.97	19.17
3966	NYSE	VIV	Fri, Aug 22, 2014	19.18	19.19	18.91	18.98
3965	NYSE	VIV	Thu, Aug 21, 2014	19.25	19.35	19.19	19.25
3964	NYSE	VIV	Wed, Aug 20, 2014	18.87	19.18	18.79	19.15
3963	NYSE	VIV	Tue, Aug 19, 2014	18.75	18.82	18.58	18.81
3962	NYSE	VIV	Mon, Aug 18, 2014	18.80	18.84	18.65	18.68
3961	NYSE	VIV	Fri, Aug 15, 2014	18.74	18.83	18.50	18.67
3960	NYSE	VIV	Thu, Aug 14, 2014	18.64	18.81	18.47	18.53
3959	NYSE	VIV	Wed, Aug 13, 2014	19.08	19.12	18.60	18.65
3958	NYSE	VIV	Tue, Aug 12, 2014	18.81	19.04	18.66	18.95
3957	NYSE	VIV	Mon, Aug 11, 2014	18.48	18.94	18.46	18.90
3956	NYSE	VIV	Fri, Aug 8, 2014	18.37	18.48	18.19	18.42
3955	NYSE	VIV	Thu, Aug 7, 2014	18.99	18.99	18.40	18.46
3954	NYSE	VIV	Wed, Aug 6, 2014	18.69	19.09	18.51	18.95
3953	NYSE	VIV	Tue, Aug 5, 2014	19.25	19.40	18.77	18.88
3952	NYSE	VIV	Mon, Aug 4, 2014	20.33	20.48	20.12	20.37
3951	NYSE	VIV	Fri, Aug 1, 2014	19.99	20.19	19.70	20.17
3950	NYSE	VIV	Thu, Jul 31, 2014	20.25	20.42	19.94	20.15
3949	NYSE	VIV	Wed, Jul 30, 2014	20.29	20.69	20.28	20.49
3948	NYSE	VIV	Tue, Jul 29, 2014	20.38	20.73	20.30	20.34
3947	NYSE	VIV	Mon, Jul 28, 2014	20.52	20.71	20.31	20.59
3946	NYSE	VIV	Fri, Jul 25, 2014	20.57	20.68	20.40	20.56
3945	NYSE	VIV	Thu, Jul 24, 2014	20.61	20.73	20.52	20.72
3944	NYSE	VIV	Wed, Jul 23, 2014	20.43	20.50	20.27	20.39
3943	NYSE	VIV	Tue, Jul 22, 2014	20.46	20.60	20.45	20.54
3942	NYSE	VIV	Mon, Jul 21, 2014	20.09	20.37	19.99	20.31
3941	NYSE	VIV	Fri, Jul 18, 2014	20.30	20.37	20.06	20.10
3940	NYSE	VIV	Thu, Jul 17, 2014	20.01	20.23	19.67	19.96
3939	NYSE	VIV	Wed, Jul 16, 2014	20.08	20.45	19.99	20.01
3938	NYSE	VIV	Tue, Jul 15, 2014	19.81	19.93	19.76	19.85
3937	NYSE	VIV	Mon, Jul 14, 2014	19.77	20.10	19.61	19.92
3936	NYSE	VIV	Fri, Jul 11, 2014	19.61	19.74	19.41	19.53
3935	NYSE	VIV	Thu, Jul 10, 2014	19.66	19.80	19.51	19.62
3934	NYSE	VIV	Wed, Jul 9, 2014	19.91	20.18	19.53	19.80
3933	NYSE	VIV	Tue, Jul 8, 2014	20.16	20.18	19.90	19.91
3932	NYSE	VIV	Mon, Jul 7, 2014	20.26	20.33	19.94	20.00
3931	NYSE	VIV	Thu, Jul 3, 2014	20.09	20.41	20.09	20.37
3930	NYSE	VIV	Wed, Jul 2, 2014	20.14	20.35	20.12	20.18
3929	NYSE	VIV	Tue, Jul 1, 2014	20.42	20.63	20.17	20.28
3928	NYSE	VIV	Mon, Jun 30, 2014	20.31	20.60	20.23	20.51
3927	NYSE	VIV	Fri, Jun 27, 2014	20.45	20.47	20.25	20.39
3926	NYSE	VIV	Thu, Jun 26, 2014	20.25	20.44	20.22	20.44
3925	NYSE	VIV	Wed, Jun 25, 2014	20.19	20.45	20.02	20.26
3924	NYSE	VIV	Tue, Jun 24, 2014	19.79	19.99	19.79	19.95
3923	NYSE	VIV	Mon, Jun 23, 2014	20.14	20.14	19.80	19.90
3922	NYSE	VIV	Fri, Jun 20, 2014	20.20	20.21	19.93	20.04
3921	NYSE	VIV	Thu, Jun 19, 2014	20.69	20.69	20.33	20.38
3920	NYSE	VIV	Wed, Jun 18, 2014	20.18	20.82	20.15	20.70
3919	NYSE	VIV	Tue, Jun 17, 2014	20.32	20.40	20.02	20.21
3918	NYSE	VIV	Mon, Jun 16, 2014	20.61	20.68	20.47	20.49
3917	NYSE	VIV	Fri, Jun 13, 2014	20.56	20.80	20.41	20.68
3916	NYSE	VIV	Thu, Jun 12, 2014	20.50	20.65	20.30	20.40
3915	NYSE	VIV	Wed, Jun 11, 2014	21.14	21.15	20.50	20.53
3914	NYSE	VIV	Tue, Jun 10, 2014	20.75	20.97	20.70	20.84
3913	NYSE	VIV	Mon, Jun 9, 2014	20.22	20.90	20.21	20.84
3912	NYSE	VIV	Fri, Jun 6, 2014	20.40	20.42	20.16	20.16
3911	NYSE	VIV	Thu, Jun 5, 2014	20.12	20.32	19.95	20.03
3910	NYSE	VIV	Wed, Jun 4, 2014	19.98	20.00	19.78	19.90
3909	NYSE	VIV	Tue, Jun 3, 2014	19.84	20.17	19.84	19.95
3908	NYSE	VIV	Mon, Jun 2, 2014	20.07	20.16	19.89	19.91
3907	NYSE	VIV	Fri, May 30, 2014	20.52	20.54	20.11	20.11
3906	NYSE	VIV	Thu, May 29, 2014	20.60	20.78	20.46	20.63
3905	NYSE	VIV	Wed, May 28, 2014	20.26	20.58	20.14	20.50
3904	NYSE	VIV	Tue, May 27, 2014	20.58	20.58	20.04	20.14
3903	NYSE	VIV	Fri, May 23, 2014	20.60	20.62	20.21	20.26
3902	NYSE	VIV	Thu, May 22, 2014	20.63	20.67	20.40	20.63
3901	NYSE	VIV	Wed, May 21, 2014	20.56	20.73	20.48	20.57
3900	NYSE	VIV	Tue, May 20, 2014	21.07	21.09	20.51	20.61
3899	NYSE	VIV	Mon, May 19, 2014	21.33	21.33	21.11	21.15
3898	NYSE	VIV	Fri, May 16, 2014	21.25	21.26	21.04	21.23
3897	NYSE	VIV	Thu, May 15, 2014	21.37	21.37	20.96	21.01
3896	NYSE	VIV	Wed, May 14, 2014	21.27	21.54	21.18	21.47
3895	NYSE	VIV	Tue, May 13, 2014	21.15	21.37	21.09	21.14
3894	NYSE	VIV	Mon, May 12, 2014	20.68	21.15	20.68	21.14
3893	NYSE	VIV	Fri, May 9, 2014	21.11	21.11	20.45	20.60
3892	NYSE	VIV	Thu, May 8, 2014	21.24	21.24	20.77	21.08
3891	NYSE	VIV	Wed, May 7, 2014	21.29	21.42	20.95	21.39
3890	NYSE	VIV	Tue, May 6, 2014	21.27	21.49	21.18	21.35
3889	NYSE	VIV	Mon, May 5, 2014	21.32	21.40	21.01	21.15
3888	NYSE	VIV	Fri, May 2, 2014	21.34	21.47	21.00	21.41
3887	NYSE	VIV	Thu, May 1, 2014	21.25	21.35	21.07	21.29
3886	NYSE	VIV	Wed, Apr 30, 2014	20.56	21.20	20.54	21.20
3885	NYSE	VIV	Tue, Apr 29, 2014	20.79	21.05	20.58	20.59
3884	NYSE	VIV	Mon, Apr 28, 2014	20.46	20.78	20.42	20.73
3883	NYSE	VIV	Fri, Apr 25, 2014	20.51	20.58	20.17	20.47
3882	NYSE	VIV	Thu, Apr 24, 2014	20.75	20.75	20.40	20.66
3881	NYSE	VIV	Wed, Apr 23, 2014	20.52	20.69	20.39	20.68
3880	NYSE	VIV	Tue, Apr 22, 2014	20.49	20.57	20.39	20.49
3879	NYSE	VIV	Mon, Apr 21, 2014	21.00	21.03	20.43	20.45
3878	NYSE	VIV	Thu, Apr 17, 2014	20.71	20.91	20.59	20.85
3877	NYSE	VIV	Wed, Apr 16, 2014	20.72	20.84	20.43	20.72
3876	NYSE	VIV	Tue, Apr 15, 2014	20.82	20.85	20.13	20.74
3875	NYSE	VIV	Mon, Apr 14, 2014	20.98	21.24	20.81	20.91
3874	NYSE	VIV	Fri, Apr 11, 2014	20.50	20.99	20.50	20.94
3873	NYSE	VIV	Thu, Apr 10, 2014	21.18	21.27	20.64	20.67
3872	NYSE	VIV	Wed, Apr 9, 2014	20.90	21.07	20.74	20.97
3871	NYSE	VIV	Tue, Apr 8, 2014	21.20	21.27	20.86	20.94
3870	NYSE	VIV	Mon, Apr 7, 2014	20.76	21.10	20.64	20.85
3869	NYSE	VIV	Fri, Apr 4, 2014	20.79	20.93	20.52	20.54
3868	NYSE	VIV	Thu, Apr 3, 2014	20.66	20.69	20.12	20.29
3867	NYSE	VIV	Wed, Apr 2, 2014	20.58	20.95	20.58	20.76
3866	NYSE	VIV	Tue, Apr 1, 2014	21.26	21.33	20.79	20.88
3865	NYSE	VIV	Mon, Mar 31, 2014	21.06	21.28	21.02	21.24
3864	NYSE	VIV	Fri, Mar 28, 2014	20.72	21.09	20.70	21.05
3863	NYSE	VIV	Thu, Mar 27, 2014	20.36	20.94	20.23	20.94
3862	NYSE	VIV	Wed, Mar 26, 2014	19.80	20.25	19.80	20.09
3861	NYSE	VIV	Tue, Mar 25, 2014	20.02	20.06	19.75	20.01
3860	NYSE	VIV	Mon, Mar 24, 2014	19.78	19.93	19.56	19.85
3859	NYSE	VIV	Fri, Mar 21, 2014	19.74	20.27	19.71	19.84
3858	NYSE	VIV	Thu, Mar 20, 2014	19.01	19.75	18.97	19.74
3857	NYSE	VIV	Wed, Mar 19, 2014	19.04	19.33	18.88	19.04
3856	NYSE	VIV	Tue, Mar 18, 2014	18.55	19.18	18.51	19.17
3855	NYSE	VIV	Mon, Mar 17, 2014	18.46	18.74	18.46	18.54
3854	NYSE	VIV	Fri, Mar 14, 2014	18.46	18.71	18.34	18.48
3853	NYSE	VIV	Thu, Mar 13, 2014	19.12	19.12	18.38	18.58
3852	NYSE	VIV	Wed, Mar 12, 2014	19.02	19.10	18.78	18.78
3851	NYSE	VIV	Tue, Mar 11, 2014	19.09	19.28	18.98	19.21
3850	NYSE	VIV	Mon, Mar 10, 2014	19.23	19.25	19.05	19.23
3849	NYSE	VIV	Fri, Mar 7, 2014	18.97	19.25	18.85	19.21
3848	NYSE	VIV	Thu, Mar 6, 2014	18.90	19.37	18.88	19.24
3847	NYSE	VIV	Wed, Mar 5, 2014	18.98	18.99	18.77	18.90
3846	NYSE	VIV	Tue, Mar 4, 2014	18.76	19.06	18.74	18.99
3845	NYSE	VIV	Mon, Mar 3, 2014	18.42	18.58	18.35	18.47
3844	NYSE	VIV	Fri, Feb 28, 2014	18.57	18.84	18.43	18.65
3843	NYSE	VIV	Thu, Feb 27, 2014	18.58	19.00	18.53	18.94
3842	NYSE	VIV	Wed, Feb 26, 2014	18.51	18.65	18.45	18.57
3841	NYSE	VIV	Tue, Feb 25, 2014	18.31	18.44	18.05	18.16
3840	NYSE	VIV	Mon, Feb 24, 2014	18.42	18.52	18.22	18.24
3839	NYSE	VIV	Fri, Feb 21, 2014	18.30	18.43	18.14	18.20
3838	NYSE	VIV	Thu, Feb 20, 2014	17.94	18.19	17.83	18.02
3837	NYSE	VIV	Wed, Feb 19, 2014	18.10	18.29	17.78	17.97
3836	NYSE	VIV	Tue, Feb 18, 2014	18.60	18.70	18.11	18.11
3835	NYSE	VIV	Fri, Feb 14, 2014	18.99	19.30	18.93	19.12
3834	NYSE	VIV	Thu, Feb 13, 2014	18.75	19.09	18.75	18.95
3833	NYSE	VIV	Wed, Feb 12, 2014	19.24	19.40	18.99	19.07
3832	NYSE	VIV	Tue, Feb 11, 2014	18.75	19.33	18.75	19.21
3831	NYSE	VIV	Mon, Feb 10, 2014	18.93	18.98	18.69	18.96
3830	NYSE	VIV	Fri, Feb 7, 2014	18.87	19.06	18.68	18.99
3829	NYSE	VIV	Thu, Feb 6, 2014	18.84	19.07	18.59	18.63
3828	NYSE	VIV	Wed, Feb 5, 2014	18.39	18.83	18.38	18.79
3827	NYSE	VIV	Tue, Feb 4, 2014	18.60	18.73	18.47	18.63
3826	NYSE	VIV	Mon, Feb 3, 2014	18.98	19.16	18.39	18.53
3825	NYSE	VIV	Fri, Jan 31, 2014	18.85	19.23	18.79	19.00
3824	NYSE	VIV	Thu, Jan 30, 2014	18.51	19.13	18.45	19.03
3823	NYSE	VIV	Wed, Jan 29, 2014	18.67	18.71	18.34	18.43
3822	NYSE	VIV	Tue, Jan 28, 2014	19.02	19.16	18.89	19.06
3821	NYSE	VIV	Mon, Jan 27, 2014	19.33	19.48	18.93	19.01
3820	NYSE	VIV	Fri, Jan 24, 2014	19.62	19.81	19.49	19.50
3819	NYSE	VIV	Thu, Jan 23, 2014	20.11	20.19	19.88	20.06
3818	NYSE	VIV	Wed, Jan 22, 2014	20.02	20.22	19.95	20.22
3817	NYSE	VIV	Tue, Jan 21, 2014	19.77	19.91	19.70	19.81
3816	NYSE	VIV	Fri, Jan 17, 2014	20.02	20.18	19.79	19.88
3815	NYSE	VIV	Thu, Jan 16, 2014	20.06	20.19	20.02	20.10
3814	NYSE	VIV	Wed, Jan 15, 2014	20.07	20.13	19.97	20.03
3813	NYSE	VIV	Tue, Jan 14, 2014	19.58	20.03	19.58	19.87
3812	NYSE	VIV	Mon, Jan 13, 2014	19.71	19.88	19.38	19.44
3811	NYSE	VIV	Fri, Jan 10, 2014	19.40	19.86	19.37	19.79
3810	NYSE	VIV	Thu, Jan 9, 2014	19.25	19.28	18.99	19.26
3809	NYSE	VIV	Wed, Jan 8, 2014	19.40	19.56	19.26	19.32
3808	NYSE	VIV	Tue, Jan 7, 2014	19.41	19.54	19.20	19.44
3807	NYSE	VIV	Mon, Jan 6, 2014	19.13	19.20	19.00	19.02
3806	NYSE	VIV	Fri, Jan 3, 2014	19.37	19.45	19.08	19.22
3805	NYSE	VIV	Thu, Jan 2, 2014	18.56	18.78	18.41	18.60
3804	NYSE	VIV	Tue, Dec 31, 2013	19.25	19.34	18.98	19.22
3803	NYSE	VIV	Mon, Dec 30, 2013	18.95	19.29	18.94	19.22
3802	NYSE	VIV	Fri, Dec 27, 2013	18.77	18.94	18.72	18.92
3801	NYSE	VIV	Thu, Dec 26, 2013	18.74	18.74	18.52	18.64
3800	NYSE	VIV	Tue, Dec 24, 2013	18.89	18.99	18.59	18.60
3799	NYSE	VIV	Mon, Dec 23, 2013	18.63	18.88	18.37	18.84
3798	NYSE	VIV	Fri, Dec 20, 2013	18.47	18.49	18.23	18.35
3797	NYSE	VIV	Thu, Dec 19, 2013	18.31	18.56	18.13	18.47
3796	NYSE	VIV	Wed, Dec 18, 2013	18.37	18.58	17.99	18.39
3795	NYSE	VIV	Tue, Dec 17, 2013	18.54	18.68	18.46	18.53
3794	NYSE	VIV	Mon, Dec 16, 2013	18.34	18.76	18.30	18.64
3793	NYSE	VIV	Fri, Dec 13, 2013	18.18	18.21	17.91	17.94
3792	NYSE	VIV	Thu, Dec 12, 2013	18.08	18.17	18.03	18.10
3791	NYSE	VIV	Wed, Dec 11, 2013	18.47	18.50	18.12	18.18
3790	NYSE	VIV	Tue, Dec 10, 2013	18.79	18.87	18.64	18.71
3789	NYSE	VIV	Mon, Dec 9, 2013	19.24	19.25	18.81	18.87
3788	NYSE	VIV	Fri, Dec 6, 2013	18.97	19.23	18.71	19.14
3787	NYSE	VIV	Thu, Dec 5, 2013	18.28	18.65	18.27	18.52
3786	NYSE	VIV	Wed, Dec 4, 2013	18.24	18.58	18.08	18.56
3785	NYSE	VIV	Tue, Dec 3, 2013	18.51	18.56	18.12	18.21
3784	NYSE	VIV	Mon, Dec 2, 2013	18.93	19.19	18.44	18.53
3783	NYSE	VIV	Fri, Nov 29, 2013	19.24	19.49	19.18	19.46
3782	NYSE	VIV	Wed, Nov 27, 2013	19.34	19.37	18.99	19.20
3781	NYSE	VIV	Tue, Nov 26, 2013	19.30	19.49	19.12	19.38
3780	NYSE	VIV	Mon, Nov 25, 2013	19.66	19.72	19.45	19.49
3779	NYSE	VIV	Fri, Nov 22, 2013	19.62	19.69	19.47	19.55
3778	NYSE	VIV	Thu, Nov 21, 2013	19.39	19.49	19.28	19.41
3777	NYSE	VIV	Wed, Nov 20, 2013	19.55	19.70	19.15	19.28
3776	NYSE	VIV	Tue, Nov 19, 2013	20.22	20.22	19.45	19.45
3775	NYSE	VIV	Mon, Nov 18, 2013	20.02	20.05	19.80	19.80
3774	NYSE	VIV	Fri, Nov 15, 2013	19.41	19.87	19.34	19.65
3773	NYSE	VIV	Thu, Nov 14, 2013	19.34	19.48	19.19	19.42
3772	NYSE	VIV	Wed, Nov 13, 2013	19.20	19.43	19.09	19.41
3771	NYSE	VIV	Tue, Nov 12, 2013	19.32	19.47	19.16	19.20
3770	NYSE	VIV	Mon, Nov 11, 2013	19.79	19.89	19.65	19.80
3769	NYSE	VIV	Fri, Nov 8, 2013	19.56	19.81	19.30	19.80
3768	NYSE	VIV	Thu, Nov 7, 2013	20.29	20.31	19.56	19.66
3767	NYSE	VIV	Wed, Nov 6, 2013	20.60	20.75	20.50	20.58
3766	NYSE	VIV	Tue, Nov 5, 2013	20.95	21.13	20.72	20.73
3765	NYSE	VIV	Mon, Nov 4, 2013	21.38	21.57	21.26	21.35
3764	NYSE	VIV	Fri, Nov 1, 2013	21.07	21.47	21.07	21.25
3763	NYSE	VIV	Thu, Oct 31, 2013	22.62	22.80	22.16	22.18
3762	NYSE	VIV	Wed, Oct 30, 2013	22.56	22.82	22.51	22.81
3761	NYSE	VIV	Tue, Oct 29, 2013	22.61	22.66	22.42	22.63
3760	NYSE	VIV	Mon, Oct 28, 2013	22.59	22.79	22.50	22.58
3759	NYSE	VIV	Fri, Oct 25, 2013	22.58	22.63	22.48	22.59
3758	NYSE	VIV	Thu, Oct 24, 2013	22.72	22.83	22.55	22.78
3757	NYSE	VIV	Wed, Oct 23, 2013	22.79	22.82	22.55	22.74
3756	NYSE	VIV	Tue, Oct 22, 2013	22.77	23.04	22.74	22.94
3755	NYSE	VIV	Mon, Oct 21, 2013	22.32	22.93	22.20	22.92
3754	NYSE	VIV	Fri, Oct 18, 2013	22.18	22.24	21.98	22.03
3753	NYSE	VIV	Thu, Oct 17, 2013	22.32	22.33	22.02	22.21
3752	NYSE	VIV	Wed, Oct 16, 2013	22.15	22.28	22.01	22.15
3751	NYSE	VIV	Tue, Oct 15, 2013	22.05	22.11	21.71	21.72
3750	NYSE	VIV	Mon, Oct 14, 2013	22.50	22.53	22.15	22.31
3749	NYSE	VIV	Fri, Oct 11, 2013	22.28	22.77	22.22	22.68
3748	NYSE	VIV	Thu, Oct 10, 2013	21.96	22.33	21.93	22.25
3747	NYSE	VIV	Wed, Oct 9, 2013	21.28	21.99	21.25	21.75
3746	NYSE	VIV	Tue, Oct 8, 2013	21.51	21.51	21.03	21.08
3745	NYSE	VIV	Mon, Oct 7, 2013	21.57	21.70	21.31	21.47
3744	NYSE	VIV	Fri, Oct 4, 2013	22.27	22.29	21.75	21.86
3743	NYSE	VIV	Thu, Oct 3, 2013	22.41	22.49	22.28	22.36
3742	NYSE	VIV	Wed, Oct 2, 2013	22.57	22.72	22.38	22.39
3741	NYSE	VIV	Tue, Oct 1, 2013	22.31	22.58	22.18	22.57
3740	NYSE	VIV	Mon, Sep 30, 2013	22.48	22.50	22.23	22.44
3739	NYSE	VIV	Fri, Sep 27, 2013	22.50	22.57	22.23	22.33
3738	NYSE	VIV	Thu, Sep 26, 2013	22.70	22.74	22.47	22.66
3737	NYSE	VIV	Wed, Sep 25, 2013	22.99	23.02	22.55	22.66
3736	NYSE	VIV	Tue, Sep 24, 2013	22.87	23.58	22.80	23.50
3735	NYSE	VIV	Mon, Sep 23, 2013	22.69	22.84	22.40	22.55
3734	NYSE	VIV	Fri, Sep 20, 2013	23.06	23.19	22.53	22.62
3733	NYSE	VIV	Thu, Sep 19, 2013	23.07	23.09	22.71	23.03
3732	NYSE	VIV	Wed, Sep 18, 2013	22.66	23.02	22.32	22.94
3731	NYSE	VIV	Tue, Sep 17, 2013	22.60	22.70	22.39	22.52
3730	NYSE	VIV	Mon, Sep 16, 2013	22.72	22.78	22.35	22.41
3729	NYSE	VIV	Fri, Sep 13, 2013	22.16	22.31	21.98	22.28
3728	NYSE	VIV	Thu, Sep 12, 2013	22.51	22.59	21.91	22.00
3727	NYSE	VIV	Wed, Sep 11, 2013	22.31	22.43	22.02	22.32
3726	NYSE	VIV	Tue, Sep 10, 2013	22.19	22.45	22.11	22.33
3725	NYSE	VIV	Mon, Sep 9, 2013	21.64	22.31	21.58	22.26
3724	NYSE	VIV	Fri, Sep 6, 2013	21.28	21.69	21.16	21.45
3723	NYSE	VIV	Thu, Sep 5, 2013	20.63	21.01	20.50	20.99
3722	NYSE	VIV	Wed, Sep 4, 2013	19.73	20.51	19.73	20.41
3721	NYSE	VIV	Tue, Sep 3, 2013	19.83	20.00	19.70	19.74
3720	NYSE	VIV	Fri, Aug 30, 2013	19.90	19.95	19.49	19.73
3719	NYSE	VIV	Thu, Aug 29, 2013	19.74	20.08	19.74	19.90
3718	NYSE	VIV	Wed, Aug 28, 2013	19.80	19.93	19.52	19.84
3717	NYSE	VIV	Tue, Aug 27, 2013	19.63	19.81	19.54	19.73
3716	NYSE	VIV	Mon, Aug 26, 2013	20.19	20.23	19.66	19.68
3715	NYSE	VIV	Fri, Aug 23, 2013	20.04	20.23	19.90	20.19
3714	NYSE	VIV	Thu, Aug 22, 2013	19.83	19.94	19.78	19.84
3713	NYSE	VIV	Wed, Aug 21, 2013	19.70	20.01	19.70	19.79
3712	NYSE	VIV	Tue, Aug 20, 2013	20.14	20.35	20.00	20.08
3711	NYSE	VIV	Mon, Aug 19, 2013	20.61	20.67	20.13	20.20
3710	NYSE	VIV	Fri, Aug 16, 2013	21.11	21.27	20.66	20.71
3709	NYSE	VIV	Thu, Aug 15, 2013	21.02	21.41	20.97	21.27
3708	NYSE	VIV	Wed, Aug 14, 2013	21.65	21.83	21.36	21.46
3707	NYSE	VIV	Tue, Aug 13, 2013	21.82	21.88	21.61	21.64
3706	NYSE	VIV	Mon, Aug 12, 2013	21.83	22.15	21.79	21.89
3705	NYSE	VIV	Fri, Aug 9, 2013	21.75	22.14	21.70	21.79
3704	NYSE	VIV	Thu, Aug 8, 2013	21.29	21.95	21.13	21.77
3703	NYSE	VIV	Wed, Aug 7, 2013	21.01	21.38	20.93	21.17
3702	NYSE	VIV	Tue, Aug 6, 2013	21.66	21.73	20.99	21.22
3701	NYSE	VIV	Mon, Aug 5, 2013	21.42	21.63	21.32	21.54
3700	NYSE	VIV	Fri, Aug 2, 2013	21.23	21.83	21.16	21.66
3699	NYSE	VIV	Thu, Aug 1, 2013	21.57	21.68	21.07	21.30
3698	NYSE	VIV	Wed, Jul 31, 2013	21.77	21.92	21.20	21.47
3697	NYSE	VIV	Tue, Jul 30, 2013	21.93	22.00	21.80	21.95
3696	NYSE	VIV	Mon, Jul 29, 2013	22.22	22.22	21.73	21.91
3695	NYSE	VIV	Fri, Jul 26, 2013	21.82	22.38	21.79	22.35
3694	NYSE	VIV	Thu, Jul 25, 2013	21.57	21.97	21.57	21.90
3693	NYSE	VIV	Wed, Jul 24, 2013	21.93	21.96	21.57	21.82
3692	NYSE	VIV	Tue, Jul 23, 2013	22.44	22.62	22.30	22.45
3691	NYSE	VIV	Mon, Jul 22, 2013	21.83	22.48	21.79	22.28
3690	NYSE	VIV	Fri, Jul 19, 2013	21.55	21.85	21.45	21.75
3689	NYSE	VIV	Thu, Jul 18, 2013	21.51	21.78	21.50	21.66
3688	NYSE	VIV	Wed, Jul 17, 2013	21.83	21.92	21.52	21.65
3687	NYSE	VIV	Tue, Jul 16, 2013	21.50	21.67	21.35	21.67
3686	NYSE	VIV	Mon, Jul 15, 2013	20.94	21.54	20.86	21.41
3685	NYSE	VIV	Fri, Jul 12, 2013	21.28	21.35	20.76	20.89
3684	NYSE	VIV	Thu, Jul 11, 2013	21.06	21.24	20.76	21.24
3683	NYSE	VIV	Wed, Jul 10, 2013	21.31	21.43	20.81	20.92
3682	NYSE	VIV	Tue, Jul 9, 2013	21.67	21.73	21.35	21.63
3681	NYSE	VIV	Mon, Jul 8, 2013	21.36	21.63	21.27	21.48
3680	NYSE	VIV	Fri, Jul 5, 2013	21.51	21.69	21.01	21.29
3679	NYSE	VIV	Wed, Jul 3, 2013	21.57	22.02	21.55	21.67
3678	NYSE	VIV	Tue, Jul 2, 2013	22.55	22.65	21.72	21.88
3677	NYSE	VIV	Mon, Jul 1, 2013	22.85	23.14	22.61	22.68
3676	NYSE	VIV	Fri, Jun 28, 2013	22.48	22.88	22.34	22.82
3675	NYSE	VIV	Thu, Jun 27, 2013	22.56	23.15	22.43	23.08
3674	NYSE	VIV	Wed, Jun 26, 2013	22.44	22.76	22.40	22.62
3673	NYSE	VIV	Tue, Jun 25, 2013	22.03	22.45	21.65	22.40
3672	NYSE	VIV	Mon, Jun 24, 2013	21.41	22.11	21.22	21.90
3671	NYSE	VIV	Fri, Jun 21, 2013	22.17	22.19	21.60	21.74
3670	NYSE	VIV	Thu, Jun 20, 2013	22.65	22.85	21.88	22.00
3669	NYSE	VIV	Wed, Jun 19, 2013	24.29	24.51	23.55	23.61
3668	NYSE	VIV	Tue, Jun 18, 2013	24.10	24.36	23.82	24.17
3667	NYSE	VIV	Mon, Jun 17, 2013	24.35	24.68	23.99	24.13
3666	NYSE	VIV	Fri, Jun 14, 2013	24.67	24.89	24.35	24.40
3665	NYSE	VIV	Thu, Jun 13, 2013	24.07	24.66	24.07	24.54
3664	NYSE	VIV	Wed, Jun 12, 2013	24.52	24.64	23.91	24.17
3663	NYSE	VIV	Tue, Jun 11, 2013	24.68	24.98	24.43	24.59
3662	NYSE	VIV	Mon, Jun 10, 2013	24.75	25.43	24.72	25.33
3661	NYSE	VIV	Fri, Jun 7, 2013	24.85	25.07	24.61	24.97
3660	NYSE	VIV	Thu, Jun 6, 2013	25.13	25.44	24.79	25.44
3659	NYSE	VIV	Wed, Jun 5, 2013	25.43	25.50	25.04	25.26
3658	NYSE	VIV	Tue, Jun 4, 2013	25.26	25.41	24.96	25.33
3657	NYSE	VIV	Mon, Jun 3, 2013	24.63	25.15	24.38	25.09
3656	NYSE	VIV	Fri, May 31, 2013	25.34	25.34	24.49	24.71
3655	NYSE	VIV	Thu, May 30, 2013	25.48	25.53	25.01	25.32
3654	NYSE	VIV	Wed, May 29, 2013	26.38	26.38	25.44	25.50
3653	NYSE	VIV	Tue, May 28, 2013	26.79	27.00	26.53	26.60
3652	NYSE	VIV	Fri, May 24, 2013	26.64	26.79	26.25	26.77
3651	NYSE	VIV	Thu, May 23, 2013	26.33	26.65	26.11	26.54
3650	NYSE	VIV	Wed, May 22, 2013	26.64	26.89	26.28	26.42
3649	NYSE	VIV	Tue, May 21, 2013	26.40	26.59	26.20	26.53
3648	NYSE	VIV	Mon, May 20, 2013	26.53	26.71	26.43	26.58
3647	NYSE	VIV	Fri, May 17, 2013	26.41	26.52	26.28	26.52
3646	NYSE	VIV	Thu, May 16, 2013	26.80	26.94	26.50	26.53
3645	NYSE	VIV	Wed, May 15, 2013	26.54	26.85	26.50	26.85
3644	NYSE	VIV	Tue, May 14, 2013	26.35	26.66	26.35	26.60
3643	NYSE	VIV	Mon, May 13, 2013	26.28	26.55	26.08	26.50
3642	NYSE	VIV	Fri, May 10, 2013	26.15	26.21	25.75	26.07
3641	NYSE	VIV	Thu, May 9, 2013	26.55	26.56	26.07	26.13
3640	NYSE	VIV	Wed, May 8, 2013	26.26	26.59	26.20	26.59
3639	NYSE	VIV	Tue, May 7, 2013	26.37	26.55	25.86	26.26
3638	NYSE	VIV	Mon, May 6, 2013	26.82	27.05	26.65	26.74
3637	NYSE	VIV	Fri, May 3, 2013	26.88	27.16	26.77	26.81
3636	NYSE	VIV	Thu, May 2, 2013	26.61	26.88	26.47	26.67
3635	NYSE	VIV	Wed, May 1, 2013	26.59	26.66	26.36	26.54
3634	NYSE	VIV	Tue, Apr 30, 2013	26.37	26.75	26.11	26.58
3633	NYSE	VIV	Mon, Apr 29, 2013	26.49	26.49	26.05	26.36
3632	NYSE	VIV	Fri, Apr 26, 2013	26.68	26.78	26.13	26.25
3631	NYSE	VIV	Thu, Apr 25, 2013	26.53	27.00	26.40	26.94
3630	NYSE	VIV	Wed, Apr 24, 2013	26.35	26.59	26.34	26.52
3629	NYSE	VIV	Tue, Apr 23, 2013	26.36	26.43	26.02	26.37
3628	NYSE	VIV	Mon, Apr 22, 2013	26.03	26.20	25.74	26.16
3627	NYSE	VIV	Fri, Apr 19, 2013	25.90	26.25	25.70	25.86
3626	NYSE	VIV	Thu, Apr 18, 2013	25.96	26.06	25.56	25.71
3625	NYSE	VIV	Wed, Apr 17, 2013	26.07	26.23	25.80	25.85
3624	NYSE	VIV	Tue, Apr 16, 2013	26.23	26.81	26.15	26.80
3623	NYSE	VIV	Mon, Apr 15, 2013	26.36	26.60	25.88	25.92
3622	NYSE	VIV	Fri, Apr 12, 2013	26.52	26.76	26.05	26.64
3621	NYSE	VIV	Thu, Apr 11, 2013	26.62	26.88	26.12	26.25
3620	NYSE	VIV	Wed, Apr 10, 2013	26.33	26.62	26.31	26.61
3619	NYSE	VIV	Tue, Apr 9, 2013	26.21	26.23	25.88	25.99
3618	NYSE	VIV	Mon, Apr 8, 2013	25.80	26.20	25.49	26.17
3617	NYSE	VIV	Fri, Apr 5, 2013	25.51	25.71	25.26	25.62
3616	NYSE	VIV	Thu, Apr 4, 2013	25.93	26.09	25.79	25.90
3615	NYSE	VIV	Wed, Apr 3, 2013	26.15	26.38	25.81	25.90
3614	NYSE	VIV	Tue, Apr 2, 2013	26.39	26.39	26.04	26.06
3613	NYSE	VIV	Mon, Apr 1, 2013	26.60	26.77	26.27	26.33
3612	NYSE	VIV	Thu, Mar 28, 2013	26.64	26.76	26.30	26.68
3611	NYSE	VIV	Wed, Mar 27, 2013	26.29	26.65	26.29	26.48
3610	NYSE	VIV	Tue, Mar 26, 2013	26.33	26.73	26.30	26.53
3609	NYSE	VIV	Mon, Mar 25, 2013	26.46	26.74	26.08	26.15
3608	NYSE	VIV	Fri, Mar 22, 2013	26.22	26.52	26.03	26.51
3607	NYSE	VIV	Thu, Mar 21, 2013	26.34	26.42	26.04	26.12
3606	NYSE	VIV	Wed, Mar 20, 2013	26.57	26.70	26.34	26.38
3605	NYSE	VIV	Tue, Mar 19, 2013	26.56	26.78	26.17	26.41
3604	NYSE	VIV	Mon, Mar 18, 2013	26.45	26.67	26.26	26.52
3603	NYSE	VIV	Fri, Mar 15, 2013	26.64	26.73	26.35	26.46
3602	NYSE	VIV	Thu, Mar 14, 2013	26.97	26.99	26.46	26.60
3601	NYSE	VIV	Wed, Mar 13, 2013	27.33	27.35	26.81	26.86
3600	NYSE	VIV	Tue, Mar 12, 2013	27.59	27.66	27.18	27.25
3599	NYSE	VIV	Mon, Mar 11, 2013	27.67	27.71	27.42	27.66
3598	NYSE	VIV	Fri, Mar 8, 2013	27.36	27.64	27.29	27.50
3597	NYSE	VIV	Thu, Mar 7, 2013	26.81	27.25	26.75	27.19
3596	NYSE	VIV	Wed, Mar 6, 2013	26.83	27.07	26.71	26.89
3595	NYSE	VIV	Tue, Mar 5, 2013	26.66	26.82	26.51	26.58
3594	NYSE	VIV	Mon, Mar 4, 2013	26.49	26.64	26.38	26.57
3593	NYSE	VIV	Fri, Mar 1, 2013	26.22	26.58	26.06	26.56
3592	NYSE	VIV	Thu, Feb 28, 2013	26.43	26.70	26.31	26.36
3591	NYSE	VIV	Wed, Feb 27, 2013	26.12	26.62	26.08	26.59
3590	NYSE	VIV	Tue, Feb 26, 2013	25.54	26.02	25.34	25.98
3589	NYSE	VIV	Mon, Feb 25, 2013	25.48	25.74	25.07	25.18
3588	NYSE	VIV	Fri, Feb 22, 2013	24.67	24.83	24.23	24.43
3587	NYSE	VIV	Thu, Feb 21, 2013	24.59	24.80	24.36	24.52
3586	NYSE	VIV	Wed, Feb 20, 2013	25.08	25.21	24.50	24.54
3585	NYSE	VIV	Tue, Feb 19, 2013	24.75	25.15	24.66	25.09
3584	NYSE	VIV	Fri, Feb 15, 2013	25.08	25.22	24.55	24.74
3583	NYSE	VIV	Thu, Feb 14, 2013	25.49	25.54	25.20	25.38
3582	NYSE	VIV	Wed, Feb 13, 2013	25.42	25.73	25.32	25.61
3581	NYSE	VIV	Tue, Feb 12, 2013	25.44	25.51	25.11	25.40
3580	NYSE	VIV	Mon, Feb 11, 2013	25.35	25.57	25.30	25.52
3579	NYSE	VIV	Fri, Feb 8, 2013	25.72	25.72	25.21	25.44
3578	NYSE	VIV	Thu, Feb 7, 2013	25.67	25.70	25.24	25.48
3577	NYSE	VIV	Wed, Feb 6, 2013	25.33	25.56	25.11	25.37
3576	NYSE	VIV	Tue, Feb 5, 2013	25.37	25.64	25.29	25.45
3575	NYSE	VIV	Mon, Feb 4, 2013	25.43	25.49	25.23	25.34
3574	NYSE	VIV	Fri, Feb 1, 2013	25.31	25.55	25.20	25.41
3573	NYSE	VIV	Thu, Jan 31, 2013	25.08	25.30	24.91	25.18
3572	NYSE	VIV	Wed, Jan 30, 2013	25.08	25.12	24.82	24.98
3571	NYSE	VIV	Tue, Jan 29, 2013	24.91	25.17	24.68	25.07
3570	NYSE	VIV	Mon, Jan 28, 2013	24.81	24.91	24.66	24.72
3569	NYSE	VIV	Fri, Jan 25, 2013	24.78	24.96	24.47	24.63
3568	NYSE	VIV	Thu, Jan 24, 2013	24.94	25.27	24.64	24.70
3567	NYSE	VIV	Wed, Jan 23, 2013	24.71	24.86	24.66	24.74
3566	NYSE	VIV	Tue, Jan 22, 2013	24.41	24.69	24.29	24.63
3565	NYSE	VIV	Fri, Jan 18, 2013	25.42	25.55	25.18	25.36
3564	NYSE	VIV	Thu, Jan 17, 2013	25.68	25.91	25.42	25.79
3563	NYSE	VIV	Wed, Jan 16, 2013	25.29	25.62	25.10	25.58
3562	NYSE	VIV	Tue, Jan 15, 2013	25.26	25.42	25.20	25.41
3561	NYSE	VIV	Mon, Jan 14, 2013	25.31	25.38	24.93	25.36
3560	NYSE	VIV	Fri, Jan 11, 2013	25.04	25.08	24.81	25.02
3559	NYSE	VIV	Thu, Jan 10, 2013	24.67	24.87	24.56	24.82
3558	NYSE	VIV	Wed, Jan 9, 2013	24.42	24.62	24.36	24.49
3557	NYSE	VIV	Tue, Jan 8, 2013	24.49	24.70	24.41	24.70
3556	NYSE	VIV	Mon, Jan 7, 2013	24.62	24.79	24.54	24.75
3555	NYSE	VIV	Fri, Jan 4, 2013	24.36	24.67	24.14	24.62
3554	NYSE	VIV	Thu, Jan 3, 2013	24.45	24.77	24.29	24.62
3553	NYSE	VIV	Wed, Jan 2, 2013	24.19	24.62	24.12	24.32
3552	NYSE	VIV	Mon, Dec 31, 2012	23.90	24.15	23.75	24.06
3551	NYSE	VIV	Fri, Dec 28, 2012	23.63	24.15	23.59	24.08
3550	NYSE	VIV	Thu, Dec 27, 2012	23.84	23.89	23.48	23.87
3549	NYSE	VIV	Wed, Dec 26, 2012	23.83	24.04	23.63	23.69
3548	NYSE	VIV	Mon, Dec 24, 2012	22.61	23.42	22.61	23.12
3547	NYSE	VIV	Fri, Dec 21, 2012	23.42	23.52	23.25	23.47
3546	NYSE	VIV	Thu, Dec 20, 2012	23.10	23.59	22.92	23.48
3545	NYSE	VIV	Wed, Dec 19, 2012	22.78	23.35	22.68	23.12
3544	NYSE	VIV	Tue, Dec 18, 2012	22.23	22.66	22.15	22.65
3543	NYSE	VIV	Mon, Dec 17, 2012	22.42	22.61	22.14	22.33
3542	NYSE	VIV	Fri, Dec 14, 2012	22.09	22.56	21.88	22.47
3541	NYSE	VIV	Thu, Dec 13, 2012	21.92	22.28	21.87	22.16
3540	NYSE	VIV	Wed, Dec 12, 2012	21.82	22.03	21.70	21.98
3539	NYSE	VIV	Tue, Dec 11, 2012	21.72	22.04	21.72	21.98
3538	NYSE	VIV	Mon, Dec 10, 2012	21.74	22.02	21.70	21.73
3537	NYSE	VIV	Fri, Dec 7, 2012	21.83	21.93	21.75	21.91
3536	NYSE	VIV	Thu, Dec 6, 2012	21.59	21.86	21.57	21.75
3535	NYSE	VIV	Wed, Dec 5, 2012	21.82	21.92	21.63	21.78
3534	NYSE	VIV	Tue, Dec 4, 2012	21.39	21.43	21.07	21.17
3533	NYSE	VIV	Mon, Dec 3, 2012	21.67	21.78	21.20	21.31
3532	NYSE	VIV	Fri, Nov 30, 2012	21.96	22.11	21.80	21.94
3531	NYSE	VIV	Thu, Nov 29, 2012	22.22	22.55	22.13	22.47
3530	NYSE	VIV	Wed, Nov 28, 2012	21.88	22.45	21.88	22.44
3529	NYSE	VIV	Tue, Nov 27, 2012	22.25	22.35	22.08	22.21
3528	NYSE	VIV	Mon, Nov 26, 2012	22.67	22.69	22.10	22.25
3527	NYSE	VIV	Fri, Nov 23, 2012	22.80	23.28	22.72	23.28
3526	NYSE	VIV	Wed, Nov 21, 2012	22.78	22.93	22.60	22.93
3525	NYSE	VIV	Tue, Nov 20, 2012	23.12	23.31	23.01	23.20
3524	NYSE	VIV	Mon, Nov 19, 2012	22.80	23.11	22.76	23.10
3523	NYSE	VIV	Fri, Nov 16, 2012	22.78	22.79	22.39	22.70
3522	NYSE	VIV	Thu, Nov 15, 2012	23.07	23.07	22.69	22.76
3521	NYSE	VIV	Wed, Nov 14, 2012	23.07	23.17	22.94	23.06
3520	NYSE	VIV	Tue, Nov 13, 2012	23.12	23.31	22.94	23.09
3519	NYSE	VIV	Mon, Nov 12, 2012	22.98	23.39	22.96	23.35
3518	NYSE	VIV	Fri, Nov 9, 2012	22.71	22.98	22.67	22.90
3517	NYSE	VIV	Thu, Nov 8, 2012	23.16	23.32	22.73	22.94
3516	NYSE	VIV	Wed, Nov 7, 2012	22.66	23.03	22.57	22.99
3515	NYSE	VIV	Tue, Nov 6, 2012	22.36	22.76	22.20	22.74
3514	NYSE	VIV	Mon, Nov 5, 2012	22.00	22.09	21.75	21.80
3513	NYSE	VIV	Fri, Nov 2, 2012	22.56	22.56	21.82	21.95
3512	NYSE	VIV	Thu, Nov 1, 2012	21.97	22.45	21.90	22.23
3511	NYSE	VIV	Wed, Oct 31, 2012	21.69	22.20	21.54	22.02
3510	NYSE	VIV	Fri, Oct 26, 2012	21.43	21.67	21.29	21.49
3509	NYSE	VIV	Thu, Oct 25, 2012	21.44	21.65	21.33	21.57
3508	NYSE	VIV	Wed, Oct 24, 2012	21.83	21.93	21.37	21.45
3507	NYSE	VIV	Tue, Oct 23, 2012	21.68	21.83	21.54	21.60
3506	NYSE	VIV	Mon, Oct 22, 2012	21.77	21.92	21.66	21.88
3505	NYSE	VIV	Fri, Oct 19, 2012	22.18	22.21	21.80	21.83
3504	NYSE	VIV	Thu, Oct 18, 2012	22.30	22.39	22.03	22.19
3503	NYSE	VIV	Wed, Oct 17, 2012	22.33	22.41	22.04	22.20
3502	NYSE	VIV	Tue, Oct 16, 2012	22.01	22.28	21.81	22.24
3501	NYSE	VIV	Mon, Oct 15, 2012	22.07	22.10	21.80	21.85
3500	NYSE	VIV	Fri, Oct 12, 2012	22.12	22.28	21.77	21.81
3499	NYSE	VIV	Thu, Oct 11, 2012	22.23	22.29	22.02	22.07
3498	NYSE	VIV	Wed, Oct 10, 2012	22.07	22.09	21.84	21.94
3497	NYSE	VIV	Tue, Oct 9, 2012	22.31	22.38	21.94	22.11
3496	NYSE	VIV	Mon, Oct 8, 2012	22.42	22.51	22.08	22.40
3495	NYSE	VIV	Fri, Oct 5, 2012	22.18	22.49	22.16	22.36
3494	NYSE	VIV	Thu, Oct 4, 2012	21.52	22.20	21.45	22.02
3493	NYSE	VIV	Wed, Oct 3, 2012	21.95	21.95	21.33	21.52
3492	NYSE	VIV	Tue, Oct 2, 2012	21.99	22.14	21.75	21.84
3491	NYSE	VIV	Mon, Oct 1, 2012	21.71	22.18	21.71	22.00
3490	NYSE	VIV	Fri, Sep 28, 2012	21.22	21.96	21.12	21.74
3489	NYSE	VIV	Thu, Sep 27, 2012	21.66	21.70	21.27	21.44
3488	NYSE	VIV	Wed, Sep 26, 2012	21.56	21.59	21.24	21.56
3487	NYSE	VIV	Tue, Sep 25, 2012	21.94	21.95	21.50	21.50
3486	NYSE	VIV	Mon, Sep 24, 2012	21.82	21.89	21.60	21.76
3485	NYSE	VIV	Fri, Sep 21, 2012	21.71	22.12	21.68	21.86
3484	NYSE	VIV	Thu, Sep 20, 2012	21.75	21.95	21.39	21.87
3483	NYSE	VIV	Wed, Sep 19, 2012	22.29	22.30	22.04	22.16
3482	NYSE	VIV	Tue, Sep 18, 2012	22.48	22.48	22.05	22.24
3481	NYSE	VIV	Mon, Sep 17, 2012	22.59	22.82	22.37	22.44
3480	NYSE	VIV	Fri, Sep 14, 2012	22.91	23.00	22.64	22.74
3479	NYSE	VIV	Thu, Sep 13, 2012	23.06	23.10	22.74	22.85
3478	NYSE	VIV	Wed, Sep 12, 2012	22.94	23.20	22.71	23.07
3477	NYSE	VIV	Tue, Sep 11, 2012	22.35	22.82	22.20	22.74
3476	NYSE	VIV	Mon, Sep 10, 2012	22.51	22.74	22.39	22.45
3475	NYSE	VIV	Fri, Sep 7, 2012	22.66	22.93	22.57	22.84
3474	NYSE	VIV	Thu, Sep 6, 2012	22.12	22.69	21.86	22.48
3473	NYSE	VIV	Wed, Sep 5, 2012	21.75	21.90	21.62	21.87
3472	NYSE	VIV	Tue, Sep 4, 2012	21.91	21.93	21.47	21.61
3471	NYSE	VIV	Fri, Aug 31, 2012	21.50	21.51	21.03	21.37
3470	NYSE	VIV	Thu, Aug 30, 2012	21.60	21.62	21.22	21.35
3469	NYSE	VIV	Wed, Aug 29, 2012	22.09	22.09	21.54	21.62
3468	NYSE	VIV	Tue, Aug 28, 2012	22.21	22.40	21.93	21.94
3467	NYSE	VIV	Mon, Aug 27, 2012	22.48	22.54	22.33	22.40
3466	NYSE	VIV	Fri, Aug 24, 2012	22.75	22.87	22.43	22.48
3465	NYSE	VIV	Thu, Aug 23, 2012	23.00	23.00	22.61	22.75
3464	NYSE	VIV	Wed, Aug 22, 2012	23.47	23.57	22.89	22.92
3463	NYSE	VIV	Tue, Aug 21, 2012	24.07	24.15	22.99	23.34
3462	NYSE	VIV	Mon, Aug 20, 2012	24.67	24.67	24.21	24.29
3461	NYSE	VIV	Fri, Aug 17, 2012	24.62	24.79	24.46	24.66
3460	NYSE	VIV	Thu, Aug 16, 2012	24.68	24.70	24.32	24.68
3459	NYSE	VIV	Wed, Aug 15, 2012	24.53	24.74	24.16	24.68
3458	NYSE	VIV	Tue, Aug 14, 2012	24.52	24.70	24.45	24.48
3457	NYSE	VIV	Mon, Aug 13, 2012	24.74	24.80	24.27	24.50
3456	NYSE	VIV	Fri, Aug 10, 2012	24.49	25.06	24.44	25.00
3455	NYSE	VIV	Thu, Aug 9, 2012	24.38	24.73	24.38	24.57
3454	NYSE	VIV	Wed, Aug 8, 2012	24.01	24.49	23.93	24.38
3453	NYSE	VIV	Tue, Aug 7, 2012	24.46	24.60	24.05	24.10
3452	NYSE	VIV	Mon, Aug 6, 2012	24.03	24.37	24.03	24.24
3451	NYSE	VIV	Fri, Aug 3, 2012	23.94	24.27	23.91	24.04
3450	NYSE	VIV	Thu, Aug 2, 2012	23.34	23.70	23.13	23.41
3449	NYSE	VIV	Wed, Aug 1, 2012	23.48	23.76	23.32	23.58
3448	NYSE	VIV	Tue, Jul 31, 2012	23.40	23.43	23.06	23.35
3447	NYSE	VIV	Mon, Jul 30, 2012	23.17	23.47	23.10	23.42
3446	NYSE	VIV	Fri, Jul 27, 2012	23.66	23.68	23.19	23.57
3445	NYSE	VIV	Thu, Jul 26, 2012	22.76	23.19	22.63	23.12
3444	NYSE	VIV	Wed, Jul 25, 2012	22.53	22.53	22.02	22.16
3443	NYSE	VIV	Tue, Jul 24, 2012	22.81	22.88	22.27	22.46
3442	NYSE	VIV	Mon, Jul 23, 2012	23.03	23.04	22.58	22.66
3441	NYSE	VIV	Fri, Jul 20, 2012	23.41	23.46	23.08	23.20
3440	NYSE	VIV	Thu, Jul 19, 2012	24.01	24.08	23.59	23.60
3439	NYSE	VIV	Wed, Jul 18, 2012	23.77	24.27	23.38	24.01
3438	NYSE	VIV	Tue, Jul 17, 2012	23.72	23.88	23.54	23.84
3437	NYSE	VIV	Mon, Jul 16, 2012	23.79	23.83	23.32	23.51
3436	NYSE	VIV	Fri, Jul 13, 2012	24.30	24.42	23.80	23.86
3435	NYSE	VIV	Thu, Jul 12, 2012	24.18	24.69	24.06	24.47
3434	NYSE	VIV	Wed, Jul 11, 2012	25.17	25.39	24.71	24.90
3433	NYSE	VIV	Tue, Jul 10, 2012	25.44	25.76	25.12	25.26
3432	NYSE	VIV	Mon, Jul 9, 2012	25.38	25.38	25.06	25.12
3431	NYSE	VIV	Fri, Jul 6, 2012	25.07	25.25	24.74	25.25
3430	NYSE	VIV	Thu, Jul 5, 2012	25.40	25.64	25.06	25.30
3429	NYSE	VIV	Tue, Jul 3, 2012	25.72	25.73	25.47	25.61
3428	NYSE	VIV	Mon, Jul 2, 2012	24.99	25.69	24.78	25.66
3427	NYSE	VIV	Fri, Jun 29, 2012	24.33	24.81	24.08	24.74
3426	NYSE	VIV	Thu, Jun 28, 2012	23.51	23.80	23.36	23.64
3425	NYSE	VIV	Wed, Jun 27, 2012	23.76	23.97	23.57	23.77
3424	NYSE	VIV	Tue, Jun 26, 2012	23.51	23.94	23.32	23.84
3423	NYSE	VIV	Mon, Jun 25, 2012	23.38	23.55	22.99	23.31
3422	NYSE	VIV	Fri, Jun 22, 2012	23.75	23.97	23.63	23.66
3421	NYSE	VIV	Thu, Jun 21, 2012	24.36	24.36	23.52	23.53
3420	NYSE	VIV	Wed, Jun 20, 2012	24.40	24.49	24.16	24.43
3419	NYSE	VIV	Tue, Jun 19, 2012	23.77	24.61	23.65	24.47
3418	NYSE	VIV	Mon, Jun 18, 2012	23.17	23.66	23.14	23.57
3417	NYSE	VIV	Fri, Jun 15, 2012	23.56	23.63	23.24	23.55
3416	NYSE	VIV	Thu, Jun 14, 2012	23.33	23.45	23.05	23.43
3415	NYSE	VIV	Wed, Jun 13, 2012	23.83	24.05	23.28	23.38
3414	NYSE	VIV	Tue, Jun 12, 2012	23.78	24.05	23.78	23.89
3413	NYSE	VIV	Mon, Jun 11, 2012	23.94	24.00	23.54	23.61
3412	NYSE	VIV	Fri, Jun 8, 2012	23.28	23.59	23.16	23.54
3411	NYSE	VIV	Thu, Jun 7, 2012	23.59	23.99	23.59	23.83
3410	NYSE	VIV	Wed, Jun 6, 2012	23.94	23.94	23.29	23.45
3409	NYSE	VIV	Tue, Jun 5, 2012	23.84	23.90	23.55	23.72
3408	NYSE	VIV	Mon, Jun 4, 2012	23.75	23.90	23.60	23.69
3407	NYSE	VIV	Fri, Jun 1, 2012	23.24	23.88	23.24	23.69
3406	NYSE	VIV	Thu, May 31, 2012	23.32	23.79	23.09	23.62
3405	NYSE	VIV	Wed, May 30, 2012	24.32	24.53	23.69	23.79
3404	NYSE	VIV	Tue, May 29, 2012	25.37	25.40	24.64	24.81
3403	NYSE	VIV	Fri, May 25, 2012	24.50	24.86	24.34	24.54
3402	NYSE	VIV	Thu, May 24, 2012	24.96	24.96	24.02	24.33
3401	NYSE	VIV	Wed, May 23, 2012	25.08	25.10	24.09	24.68
3400	NYSE	VIV	Tue, May 22, 2012	25.15	25.52	25.00	25.10
3399	NYSE	VIV	Mon, May 21, 2012	25.38	25.46	25.01	25.25
3398	NYSE	VIV	Fri, May 18, 2012	25.31	25.59	25.12	25.47
3397	NYSE	VIV	Thu, May 17, 2012	25.86	25.95	25.26	25.30
3396	NYSE	VIV	Wed, May 16, 2012	26.44	26.45	25.73	25.85
3395	NYSE	VIV	Tue, May 15, 2012	26.08	26.39	25.68	25.81
3394	NYSE	VIV	Mon, May 14, 2012	26.51	26.60	25.93	26.00
3393	NYSE	VIV	Fri, May 11, 2012	27.52	27.86	26.93	27.00
3392	NYSE	VIV	Thu, May 10, 2012	27.47	27.77	27.38	27.56
3391	NYSE	VIV	Wed, May 9, 2012	27.59	28.00	27.44	27.90
3390	NYSE	VIV	Tue, May 8, 2012	28.30	28.36	27.79	27.99
3389	NYSE	VIV	Mon, May 7, 2012	27.99	28.59	27.99	28.51
3388	NYSE	VIV	Fri, May 4, 2012	28.44	28.64	28.14	28.41
3387	NYSE	VIV	Thu, May 3, 2012	28.72	28.98	27.97	28.51
3386	NYSE	VIV	Wed, May 2, 2012	28.42	28.88	28.36	28.88
3385	NYSE	VIV	Tue, May 1, 2012	28.47	28.87	28.30	28.61
3384	NYSE	VIV	Mon, Apr 30, 2012	28.37	28.47	27.94	28.47
3383	NYSE	VIV	Fri, Apr 27, 2012	28.33	28.53	28.16	28.44
3382	NYSE	VIV	Thu, Apr 26, 2012	28.37	28.44	27.98	28.07
3381	NYSE	VIV	Wed, Apr 25, 2012	28.60	28.97	28.22	28.38
3380	NYSE	VIV	Tue, Apr 24, 2012	28.90	28.95	28.27	28.33
3379	NYSE	VIV	Mon, Apr 23, 2012	28.44	28.68	28.25	28.52
3378	NYSE	VIV	Fri, Apr 20, 2012	28.68	29.00	28.45	28.84
3377	NYSE	VIV	Thu, Apr 19, 2012	28.86	28.87	28.30	28.44
3376	NYSE	VIV	Wed, Apr 18, 2012	28.68	28.87	28.43	28.81
3375	NYSE	VIV	Tue, Apr 17, 2012	29.94	29.99	28.05	28.84
3374	NYSE	VIV	Mon, Apr 16, 2012	30.37	30.44	29.46	29.68
3373	NYSE	VIV	Fri, Apr 13, 2012	30.29	30.33	29.92	29.93
3372	NYSE	VIV	Thu, Apr 12, 2012	30.12	30.70	30.07	30.17
3371	NYSE	VIV	Wed, Apr 11, 2012	31.14	31.32	30.77	30.92
3370	NYSE	VIV	Tue, Apr 10, 2012	30.78	31.03	30.51	30.66
3369	NYSE	VIV	Mon, Apr 9, 2012	30.55	31.27	30.40	31.22
3368	NYSE	VIV	Thu, Apr 5, 2012	30.52	30.95	30.45	30.86
3367	NYSE	VIV	Wed, Apr 4, 2012	30.56	30.60	30.28	30.42
3366	NYSE	VIV	Tue, Apr 3, 2012	30.95	30.95	30.39	30.64
3365	NYSE	VIV	Mon, Apr 2, 2012	30.77	30.93	30.36	30.82
3364	NYSE	VIV	Fri, Mar 30, 2012	31.12	31.20	30.55	30.63
3363	NYSE	VIV	Thu, Mar 29, 2012	30.21	30.78	30.10	30.68
3362	NYSE	VIV	Wed, Mar 28, 2012	30.83	30.87	30.12	30.23
3361	NYSE	VIV	Tue, Mar 27, 2012	30.65	31.18	30.57	31.02
3360	NYSE	VIV	Mon, Mar 26, 2012	30.11	30.77	30.04	30.70
3359	NYSE	VIV	Fri, Mar 23, 2012	30.11	30.16	29.74	29.90
3358	NYSE	VIV	Thu, Mar 22, 2012	30.50	30.53	29.85	29.95
3357	NYSE	VIV	Wed, Mar 21, 2012	30.41	30.91	30.15	30.56
3356	NYSE	VIV	Tue, Mar 20, 2012	30.41	30.62	30.35	30.46
3355	NYSE	VIV	Mon, Mar 19, 2012	30.62	31.06	30.49	30.86
3354	NYSE	VIV	Fri, Mar 16, 2012	30.57	30.78	30.43	30.59
3353	NYSE	VIV	Thu, Mar 15, 2012	30.40	30.49	29.83	30.14
3352	NYSE	VIV	Wed, Mar 14, 2012	30.55	30.69	29.89	30.38
3351	NYSE	VIV	Tue, Mar 13, 2012	30.35	30.88	30.18	30.77
3350	NYSE	VIV	Mon, Mar 12, 2012	30.12	30.30	29.45	30.02
3349	NYSE	VIV	Fri, Mar 9, 2012	30.18	30.71	30.11	30.52
3348	NYSE	VIV	Thu, Mar 8, 2012	29.55	30.08	29.37	30.03
3347	NYSE	VIV	Wed, Mar 7, 2012	28.53	29.36	28.45	29.22
3346	NYSE	VIV	Tue, Mar 6, 2012	29.14	29.29	28.59	28.69
3345	NYSE	VIV	Mon, Mar 5, 2012	29.63	29.69	29.17	29.59
3344	NYSE	VIV	Fri, Mar 2, 2012	29.58	29.93	29.44	29.81
3343	NYSE	VIV	Thu, Mar 1, 2012	29.93	29.99	29.67	29.77
3342	NYSE	VIV	Wed, Feb 29, 2012	30.36	30.50	29.43	29.43
3341	NYSE	VIV	Tue, Feb 28, 2012	29.85	30.29	29.77	30.27
3340	NYSE	VIV	Mon, Feb 27, 2012	29.62	29.83	29.37	29.63
3339	NYSE	VIV	Fri, Feb 24, 2012	29.87	29.95	29.50	29.67
3338	NYSE	VIV	Thu, Feb 23, 2012	29.77	29.82	29.50	29.71
3337	NYSE	VIV	Wed, Feb 22, 2012	30.23	30.30	29.80	30.25
3336	NYSE	VIV	Tue, Feb 21, 2012	29.89	30.42	29.73	30.27
3335	NYSE	VIV	Fri, Feb 17, 2012	29.33	29.93	29.31	29.78
3334	NYSE	VIV	Thu, Feb 16, 2012	28.37	29.33	28.26	29.24
3333	NYSE	VIV	Wed, Feb 15, 2012	28.14	28.26	27.75	28.08
3332	NYSE	VIV	Tue, Feb 14, 2012	27.89	28.17	27.86	28.08
3331	NYSE	VIV	Mon, Feb 13, 2012	28.03	28.12	27.70	27.96
3330	NYSE	VIV	Fri, Feb 10, 2012	27.49	27.75	27.40	27.67
3329	NYSE	VIV	Thu, Feb 9, 2012	27.75	27.86	27.41	27.50
3328	NYSE	VIV	Wed, Feb 8, 2012	28.42	28.46	27.42	27.66
3327	NYSE	VIV	Tue, Feb 7, 2012	27.77	28.03	27.53	27.69
3326	NYSE	VIV	Mon, Feb 6, 2012	27.82	27.82	27.31	27.48
3325	NYSE	VIV	Fri, Feb 3, 2012	27.98	28.07	27.35	27.42
3324	NYSE	VIV	Thu, Feb 2, 2012	27.79	27.81	27.36	27.42
3323	NYSE	VIV	Wed, Feb 1, 2012	28.10	28.24	27.65	27.75
3322	NYSE	VIV	Tue, Jan 31, 2012	27.82	28.02	27.33	27.84
3321	NYSE	VIV	Mon, Jan 30, 2012	27.90	28.03	27.19	27.71
3320	NYSE	VIV	Fri, Jan 27, 2012	28.20	28.30	27.90	27.92
3319	NYSE	VIV	Thu, Jan 26, 2012	28.80	28.94	28.10	28.13
3318	NYSE	VIV	Wed, Jan 25, 2012	29.48	29.48	28.74	28.95
3317	NYSE	VIV	Tue, Jan 24, 2012	28.75	29.15	28.55	29.08
3316	NYSE	VIV	Mon, Jan 23, 2012	29.17	29.37	28.71	28.75
3315	NYSE	VIV	Fri, Jan 20, 2012	29.09	29.27	28.93	29.00
3314	NYSE	VIV	Thu, Jan 19, 2012	29.51	29.79	29.42	29.55
3313	NYSE	VIV	Wed, Jan 18, 2012	28.63	29.78	28.55	29.65
3312	NYSE	VIV	Tue, Jan 17, 2012	28.45	28.98	28.12	28.96
3311	NYSE	VIV	Fri, Jan 13, 2012	27.49	28.11	27.39	28.09
3310	NYSE	VIV	Thu, Jan 12, 2012	28.13	28.54	28.05	28.20
3309	NYSE	VIV	Wed, Jan 11, 2012	28.07	28.14	27.75	28.03
3308	NYSE	VIV	Tue, Jan 10, 2012	28.43	28.60	27.97	27.99
3307	NYSE	VIV	Mon, Jan 9, 2012	27.59	27.62	27.20	27.24
3306	NYSE	VIV	Fri, Jan 6, 2012	27.78	27.83	26.99	27.02
3305	NYSE	VIV	Thu, Jan 5, 2012	28.24	28.24	27.34	27.77
3304	NYSE	VIV	Wed, Jan 4, 2012	28.36	28.59	28.14	28.26
3303	NYSE	VIV	Tue, Jan 3, 2012	27.78	28.47	27.78	28.35
3302	NYSE	VIV	Fri, Dec 30, 2011	27.60	27.74	27.22	27.33
3301	NYSE	VIV	Thu, Dec 29, 2011	28.04	28.10	27.55	27.82
3300	NYSE	VIV	Wed, Dec 28, 2011	28.17	28.17	27.42	27.64
3299	NYSE	VIV	Tue, Dec 27, 2011	27.87	28.41	27.78	28.33
3298	NYSE	VIV	Fri, Dec 23, 2011	27.19	27.51	27.07	27.44
3297	NYSE	VIV	Thu, Dec 22, 2011	27.21	27.33	26.90	27.24
3296	NYSE	VIV	Wed, Dec 21, 2011	26.94	27.19	26.61	27.17
3295	NYSE	VIV	Tue, Dec 20, 2011	26.39	27.26	26.29	27.11
3294	NYSE	VIV	Mon, Dec 19, 2011	26.66	26.66	25.79	25.86
3293	NYSE	VIV	Fri, Dec 16, 2011	26.89	27.00	26.55	26.80
3292	NYSE	VIV	Thu, Dec 15, 2011	26.58	26.77	26.38	26.54
3291	NYSE	VIV	Wed, Dec 14, 2011	25.95	26.33	25.70	25.99
3290	NYSE	VIV	Tue, Dec 13, 2011	26.33	26.49	25.55	25.74
3289	NYSE	VIV	Mon, Dec 12, 2011	26.15	26.35	25.85	25.97
3288	NYSE	VIV	Fri, Dec 9, 2011	26.25	26.56	26.13	26.20
3287	NYSE	VIV	Thu, Dec 8, 2011	26.40	26.51	26.01	26.04
3286	NYSE	VIV	Wed, Dec 7, 2011	27.24	27.33	26.48	26.58
3285	NYSE	VIV	Tue, Dec 6, 2011	27.70	27.75	27.20	27.37
3284	NYSE	VIV	Mon, Dec 5, 2011	27.50	27.96	27.44	27.96
3283	NYSE	VIV	Fri, Dec 2, 2011	27.29	27.34	26.34	26.93
3282	NYSE	VIV	Thu, Dec 1, 2011	26.87	27.39	26.72	26.83
3281	NYSE	VIV	Wed, Nov 30, 2011	27.16	27.49	26.57	26.97
3280	NYSE	VIV	Tue, Nov 29, 2011	26.12	26.34	25.95	25.99
3279	NYSE	VIV	Mon, Nov 28, 2011	26.28	26.40	25.90	26.05
3278	NYSE	VIV	Fri, Nov 25, 2011	25.11	25.96	25.05	25.66
3277	NYSE	VIV	Wed, Nov 23, 2011	25.91	25.98	25.59	25.69
3276	NYSE	VIV	Tue, Nov 22, 2011	26.39	26.65	26.10	26.43
3275	NYSE	VIV	Mon, Nov 21, 2011	26.46	26.59	25.69	26.35
3274	NYSE	VIV	Fri, Nov 18, 2011	26.95	27.12	26.55	26.64
3273	NYSE	VIV	Thu, Nov 17, 2011	27.56	27.69	26.73	26.86
3272	NYSE	VIV	Wed, Nov 16, 2011	27.61	27.87	27.38	27.55
3271	NYSE	VIV	Tue, Nov 15, 2011	27.82	28.00	27.64	27.84
3270	NYSE	VIV	Mon, Nov 14, 2011	27.40	28.12	27.29	28.00
3269	NYSE	VIV	Fri, Nov 11, 2011	27.51	28.10	27.48	27.91
3268	NYSE	VIV	Thu, Nov 10, 2011	27.76	27.78	26.88	27.23
3267	NYSE	VIV	Wed, Nov 9, 2011	27.80	28.15	27.68	27.99
3266	NYSE	VIV	Tue, Nov 8, 2011	27.77	28.25	27.63	28.21
3265	NYSE	VIV	Mon, Nov 7, 2011	28.21	28.32	27.17	27.48
3264	NYSE	VIV	Fri, Nov 4, 2011	28.01	28.04	27.70	27.98
3263	NYSE	VIV	Thu, Nov 3, 2011	28.46	28.58	28.10	28.25
3262	NYSE	VIV	Wed, Nov 2, 2011	28.61	28.79	28.06	28.42
3261	NYSE	VIV	Tue, Nov 1, 2011	27.93	28.41	27.75	28.01
3260	NYSE	VIV	Mon, Oct 31, 2011	29.42	29.66	28.99	29.02
3259	NYSE	VIV	Fri, Oct 28, 2011	28.43	29.45	28.29	29.34
3258	NYSE	VIV	Thu, Oct 27, 2011	28.81	29.34	27.39	28.27
3257	NYSE	VIV	Wed, Oct 26, 2011	28.79	28.91	28.14	28.47
3256	NYSE	VIV	Tue, Oct 25, 2011	28.38	28.75	28.08	28.63
3255	NYSE	VIV	Mon, Oct 24, 2011	28.10	28.67	28.01	28.50
3254	NYSE	VIV	Fri, Oct 21, 2011	28.08	28.26	28.01	28.25
3253	NYSE	VIV	Thu, Oct 20, 2011	28.04	28.28	27.43	27.70
3252	NYSE	VIV	Wed, Oct 19, 2011	28.08	28.69	28.06	28.42
3251	NYSE	VIV	Tue, Oct 18, 2011	28.12	28.26	27.63	28.15
3250	NYSE	VIV	Mon, Oct 17, 2011	27.50	27.93	27.19	27.88
3249	NYSE	VIV	Fri, Oct 14, 2011	27.67	27.93	27.45	27.88
3248	NYSE	VIV	Thu, Oct 13, 2011	26.91	27.52	26.74	27.15
3247	NYSE	VIV	Wed, Oct 12, 2011	27.06	27.80	27.00	27.56
3246	NYSE	VIV	Tue, Oct 11, 2011	27.45	27.73	26.45	26.70
3245	NYSE	VIV	Mon, Oct 10, 2011	27.61	27.74	27.25	27.48
3244	NYSE	VIV	Fri, Oct 7, 2011	27.09	27.25	26.44	26.47
3243	NYSE	VIV	Thu, Oct 6, 2011	25.53	27.09	25.52	27.00
3242	NYSE	VIV	Wed, Oct 5, 2011	25.40	25.51	24.92	25.39
3241	NYSE	VIV	Tue, Oct 4, 2011	25.68	25.83	24.84	25.51
3240	NYSE	VIV	Mon, Oct 3, 2011	25.81	26.20	25.39	25.77
3239	NYSE	VIV	Fri, Sep 30, 2011	26.18	26.58	25.86	26.45
3238	NYSE	VIV	Thu, Sep 29, 2011	26.95	27.27	26.26	26.51
3237	NYSE	VIV	Wed, Sep 28, 2011	26.67	26.94	26.34	26.39
3236	NYSE	VIV	Tue, Sep 27, 2011	27.04	27.10	26.29	26.41
3235	NYSE	VIV	Mon, Sep 26, 2011	26.47	26.84	25.80	26.19
3234	NYSE	VIV	Fri, Sep 23, 2011	26.07	26.68	25.71	26.16
3233	NYSE	VIV	Thu, Sep 22, 2011	26.85	27.09	25.50	25.84
3232	NYSE	VIV	Wed, Sep 21, 2011	29.14	29.28	28.10	28.13
3231	NYSE	VIV	Tue, Sep 20, 2011	29.35	29.54	28.92	29.14
3230	NYSE	VIV	Mon, Sep 19, 2011	29.60	29.83	29.12	29.53
3229	NYSE	VIV	Fri, Sep 16, 2011	29.85	30.55	29.68	30.49
3228	NYSE	VIV	Thu, Sep 15, 2011	30.23	30.61	29.39	29.57
3227	NYSE	VIV	Wed, Sep 14, 2011	28.95	30.06	28.74	29.74
3226	NYSE	VIV	Tue, Sep 13, 2011	28.88	29.29	28.56	28.94
3225	NYSE	VIV	Mon, Sep 12, 2011	28.39	29.04	28.21	28.98
3224	NYSE	VIV	Fri, Sep 9, 2011	29.95	29.96	28.69	28.72
3223	NYSE	VIV	Thu, Sep 8, 2011	30.04	30.44	29.90	30.21
3222	NYSE	VIV	Wed, Sep 7, 2011	29.70	30.45	29.65	30.24
3221	NYSE	VIV	Tue, Sep 6, 2011	28.87	29.80	28.81	29.57
3220	NYSE	VIV	Fri, Sep 2, 2011	29.88	30.28	29.62	30.22
3219	NYSE	VIV	Thu, Sep 1, 2011	31.17	31.69	30.35	30.50
3218	NYSE	VIV	Wed, Aug 31, 2011	31.61	31.91	31.26	31.77
3217	NYSE	VIV	Tue, Aug 30, 2011	30.80	31.50	30.61	31.32
3216	NYSE	VIV	Mon, Aug 29, 2011	29.72	31.30	29.61	31.07
3215	NYSE	VIV	Fri, Aug 26, 2011	29.00	29.38	28.33	29.32
3214	NYSE	VIV	Thu, Aug 25, 2011	29.62	29.62	28.53	29.02
3213	NYSE	VIV	Wed, Aug 24, 2011	29.25	29.85	29.08	29.70
3212	NYSE	VIV	Tue, Aug 23, 2011	28.93	29.43	28.53	29.37
3211	NYSE	VIV	Mon, Aug 22, 2011	29.04	29.21	28.69	28.84
3210	NYSE	VIV	Fri, Aug 19, 2011	29.30	29.48	28.63	28.81
3209	NYSE	VIV	Thu, Aug 18, 2011	28.77	28.99	28.27	28.81
3208	NYSE	VIV	Wed, Aug 17, 2011	29.42	29.71	28.88	29.50
3207	NYSE	VIV	Tue, Aug 16, 2011	29.60	29.85	28.78	28.92
3206	NYSE	VIV	Mon, Aug 15, 2011	28.39	29.77	28.29	29.74
3205	NYSE	VIV	Fri, Aug 12, 2011	27.99	28.71	27.71	28.16
3204	NYSE	VIV	Thu, Aug 11, 2011	27.89	28.63	27.67	28.21
3203	NYSE	VIV	Wed, Aug 10, 2011	27.12	28.12	26.74	27.36
3202	NYSE	VIV	Tue, Aug 9, 2011	26.62	27.85	26.10	27.77
3201	NYSE	VIV	Mon, Aug 8, 2011	28.57	28.59	26.42	26.80
3200	NYSE	VIV	Fri, Aug 5, 2011	29.93	30.20	29.37	29.78
3199	NYSE	VIV	Thu, Aug 4, 2011	30.18	30.28	29.47	29.71
3198	NYSE	VIV	Wed, Aug 3, 2011	30.62	30.71	30.18	30.66
3197	NYSE	VIV	Tue, Aug 2, 2011	31.66	31.66	30.79	30.87
3196	NYSE	VIV	Mon, Aug 1, 2011	31.98	32.14	31.30	31.69
3195	NYSE	VIV	Fri, Jul 29, 2011	31.17	31.81	31.17	31.72
3194	NYSE	VIV	Thu, Jul 28, 2011	30.77	31.72	30.73	31.34
3193	NYSE	VIV	Wed, Jul 27, 2011	31.58	31.58	30.42	31.00
3192	NYSE	VIV	Tue, Jul 26, 2011	30.33	31.06	30.16	31.05
3191	NYSE	VIV	Mon, Jul 25, 2011	29.76	30.13	29.33	30.00
3190	NYSE	VIV	Fri, Jul 22, 2011	30.37	30.37	29.54	29.56
3189	NYSE	VIV	Thu, Jul 21, 2011	30.10	30.41	29.95	30.29
3188	NYSE	VIV	Wed, Jul 20, 2011	29.71	29.95	29.33	29.69
3187	NYSE	VIV	Tue, Jul 19, 2011	29.24	29.94	29.21	29.82
3186	NYSE	VIV	Mon, Jul 18, 2011	28.73	29.19	28.70	29.15
3185	NYSE	VIV	Fri, Jul 15, 2011	28.77	28.99	28.57	28.81
3184	NYSE	VIV	Thu, Jul 14, 2011	28.66	29.12	28.32	28.52
3183	NYSE	VIV	Wed, Jul 13, 2011	28.50	28.90	28.34	28.75
3182	NYSE	VIV	Tue, Jul 12, 2011	28.85	29.00	28.37	28.38
3181	NYSE	VIV	Mon, Jul 11, 2011	28.57	28.95	28.45	28.80
3180	NYSE	VIV	Fri, Jul 8, 2011	28.85	29.08	28.40	28.80
3179	NYSE	VIV	Thu, Jul 7, 2011	29.65	29.79	29.00	29.07
3178	NYSE	VIV	Wed, Jul 6, 2011	29.37	29.41	29.00	29.34
3177	NYSE	VIV	Tue, Jul 5, 2011	30.42	30.45	28.91	29.30
3176	NYSE	VIV	Fri, Jul 1, 2011	29.63	30.40	29.56	30.13
3175	NYSE	VIV	Thu, Jun 30, 2011	28.97	29.80	28.90	29.70
3174	NYSE	VIV	Wed, Jun 29, 2011	29.29	30.19	28.73	28.82
3173	NYSE	VIV	Tue, Jun 28, 2011	29.44	29.44	28.75	29.28
3172	NYSE	VIV	Mon, Jun 27, 2011	28.77	29.48	28.60	29.19
3171	NYSE	VIV	Fri, Jun 24, 2011	28.43	28.82	28.18	28.65
3170	NYSE	VIV	Thu, Jun 23, 2011	28.14	28.48	27.68	28.42
3169	NYSE	VIV	Wed, Jun 22, 2011	28.79	28.84	27.94	28.15
3168	NYSE	VIV	Tue, Jun 21, 2011	28.57	28.91	28.28	28.80
3167	NYSE	VIV	Mon, Jun 20, 2011	28.33	28.62	28.18	28.49
3166	NYSE	VIV	Fri, Jun 17, 2011	28.17	28.74	28.00	28.37
3165	NYSE	VIV	Thu, Jun 16, 2011	28.37	28.80	27.64	28.04
3164	NYSE	VIV	Wed, Jun 15, 2011	27.64	28.91	27.09	28.40
3163	NYSE	VIV	Tue, Jun 14, 2011	28.55	28.66	27.77	27.96
3162	NYSE	VIV	Mon, Jun 13, 2011	28.90	29.99	27.86	28.40
3161	NYSE	VIV	Fri, Jun 10, 2011	28.60	29.00	28.41	28.81
3160	NYSE	VIV	Thu, Jun 9, 2011	29.55	29.93	28.48	28.79
3159	NYSE	VIV	Tue, Jun 7, 2011	46.25	46.35	45.51	45.55
3158	NYSE	VIV	Mon, Jun 6, 2011	46.66	46.83	45.70	45.73
3157	NYSE	VIV	Fri, Jun 3, 2011	46.06	46.77	46.05	46.66
3156	NYSE	VIV	Thu, Jun 2, 2011	44.91	46.57	44.71	46.24
3155	NYSE	VIV	Wed, Jun 1, 2011	44.79	44.97	44.63	44.78
3154	NYSE	VIV	Tue, May 31, 2011	44.57	45.15	44.30	45.12
3153	NYSE	VIV	Fri, May 27, 2011	44.07	45.04	43.90	44.81
3152	NYSE	VIV	Thu, May 26, 2011	43.56	44.07	43.25	44.05
3151	NYSE	VIV	Wed, May 25, 2011	42.85	43.68	42.85	43.62
3150	NYSE	VIV	Tue, May 24, 2011	42.49	42.97	42.35	42.88
3149	NYSE	VIV	Mon, May 23, 2011	41.77	42.19	41.58	41.97
3148	NYSE	VIV	Fri, May 20, 2011	42.36	42.55	42.06	42.20
3147	NYSE	VIV	Thu, May 19, 2011	42.06	42.42	41.86	42.40
3146	NYSE	VIV	Wed, May 18, 2011	41.45	41.76	41.12	41.63
3145	NYSE	VIV	Tue, May 17, 2011	40.80	41.13	39.94	41.11
3144	NYSE	VIV	Mon, May 16, 2011	40.65	41.35	40.36	40.81
3143	NYSE	VIV	Fri, May 13, 2011	41.36	41.49	40.14	40.62
3142	NYSE	VIV	Thu, May 12, 2011	40.63	41.67	40.17	41.21
3141	NYSE	VIV	Wed, May 11, 2011	40.18	40.25	39.56	40.13
3140	NYSE	VIV	Tue, May 10, 2011	40.60	40.85	40.26	40.51
3139	NYSE	VIV	Mon, May 9, 2011	39.82	40.52	39.66	40.47
3138	NYSE	VIV	Fri, May 6, 2011	39.92	40.71	39.44	40.02
3137	NYSE	VIV	Thu, May 5, 2011	39.45	39.93	38.42	38.55
3136	NYSE	VIV	Wed, May 4, 2011	40.83	40.97	39.49	39.57
3135	NYSE	VIV	Tue, May 3, 2011	40.89	41.23	40.57	40.80
3134	NYSE	VIV	Mon, May 2, 2011	41.60	41.89	41.07	41.12
3133	NYSE	VIV	Fri, Apr 29, 2011	42.08	42.12	41.25	41.81
3132	NYSE	VIV	Thu, Apr 28, 2011	40.98	42.43	40.97	42.16
3131	NYSE	VIV	Wed, Apr 27, 2011	41.43	41.63	40.67	41.57
3130	NYSE	VIV	Tue, Apr 26, 2011	42.04	42.17	41.63	41.83
3129	NYSE	VIV	Mon, Apr 25, 2011	41.70	42.22	41.39	41.93
3128	NYSE	VIV	Thu, Apr 21, 2011	41.92	42.34	41.49	42.30
3127	NYSE	VIV	Wed, Apr 20, 2011	41.98	42.51	41.46	41.53
3126	NYSE	VIV	Tue, Apr 19, 2011	42.23	42.36	41.70	42.14
3125	NYSE	VIV	Mon, Apr 18, 2011	41.56	42.14	40.75	42.08
3124	NYSE	VIV	Fri, Apr 15, 2011	41.23	41.81	41.07	41.81
3123	NYSE	VIV	Thu, Apr 14, 2011	40.47	41.18	40.37	41.00
3122	NYSE	VIV	Wed, Apr 13, 2011	40.56	40.72	40.13	40.61
3121	NYSE	VIV	Tue, Apr 12, 2011	40.11	40.52	39.79	40.25
3120	NYSE	VIV	Mon, Apr 11, 2011	40.10	40.96	40.10	40.44
3119	NYSE	VIV	Fri, Apr 8, 2011	41.00	41.05	40.04	40.16
3118	NYSE	VIV	Thu, Apr 7, 2011	39.57	40.78	39.56	40.61
3117	NYSE	VIV	Wed, Apr 6, 2011	40.11	40.11	39.00	39.37
3116	NYSE	VIV	Tue, Apr 5, 2011	41.79	43.52	41.60	43.45
3115	NYSE	VIV	Mon, Apr 4, 2011	41.69	42.29	41.64	41.93
3114	NYSE	VIV	Fri, Apr 1, 2011	40.78	41.68	40.40	41.65
3113	NYSE	VIV	Thu, Mar 31, 2011	39.18	40.38	39.18	40.38
3112	NYSE	VIV	Wed, Mar 30, 2011	39.23	39.84	38.95	39.02
3111	NYSE	VIV	Tue, Mar 29, 2011	37.59	38.96	37.17	38.93
3110	NYSE	VIV	Mon, Mar 28, 2011	39.06	39.90	37.70	37.80
3109	NYSE	VIV	Fri, Mar 25, 2011	38.92	39.88	38.92	39.40
3108	NYSE	VIV	Thu, Mar 24, 2011	38.52	38.89	38.28	38.81
3107	NYSE	VIV	Wed, Mar 23, 2011	37.06	38.41	37.06	38.28
3106	NYSE	VIV	Tue, Mar 22, 2011	36.67	37.58	36.63	37.26
3105	NYSE	VIV	Mon, Mar 21, 2011	36.15	36.78	35.91	36.63
3104	NYSE	VIV	Fri, Mar 18, 2011	35.69	35.78	35.35	35.67
3103	NYSE	VIV	Thu, Mar 17, 2011	35.77	35.84	34.96	35.19
3102	NYSE	VIV	Wed, Mar 16, 2011	36.41	36.65	34.68	35.37
3101	NYSE	VIV	Tue, Mar 15, 2011	36.09	36.63	36.05	36.25
3100	NYSE	VIV	Mon, Mar 14, 2011	36.92	37.07	36.23	36.79
3099	NYSE	VIV	Fri, Mar 11, 2011	36.56	37.26	36.46	37.19
3098	NYSE	VIV	Thu, Mar 10, 2011	37.12	37.22	36.65	36.70
3097	NYSE	VIV	Wed, Mar 9, 2011	37.18	37.46	36.92	37.25
3096	NYSE	VIV	Tue, Mar 8, 2011	37.35	37.35	36.45	37.04
3095	NYSE	VIV	Mon, Mar 7, 2011	37.24	37.39	36.60	36.76
3094	NYSE	VIV	Fri, Mar 4, 2011	36.81	37.17	36.64	37.17
3093	NYSE	VIV	Thu, Mar 3, 2011	36.38	37.23	36.32	37.14
3092	NYSE	VIV	Wed, Mar 2, 2011	36.03	36.39	35.79	36.31
3091	NYSE	VIV	Tue, Mar 1, 2011	36.62	36.80	36.32	36.54
3090	NYSE	VIV	Mon, Feb 28, 2011	36.37	36.85	36.02	36.81
3089	NYSE	VIV	Fri, Feb 25, 2011	35.21	36.23	35.18	36.23
3088	NYSE	VIV	Thu, Feb 24, 2011	34.64	35.30	34.48	35.20
3087	NYSE	VIV	Wed, Feb 23, 2011	33.53	33.70	32.94	33.39
3086	NYSE	VIV	Tue, Feb 22, 2011	33.65	34.30	33.37	33.39
3085	NYSE	VIV	Fri, Feb 18, 2011	33.33	33.81	33.23	33.60
3084	NYSE	VIV	Thu, Feb 17, 2011	33.70	33.75	33.26	33.39
3083	NYSE	VIV	Wed, Feb 16, 2011	32.93	34.54	32.63	33.47
3082	NYSE	VIV	Tue, Feb 15, 2011	32.53	33.32	32.16	33.18
3081	NYSE	VIV	Mon, Feb 14, 2011	32.57	32.99	32.50	32.50
3080	NYSE	VIV	Fri, Feb 11, 2011	32.85	33.49	32.79	32.97
3079	NYSE	VIV	Thu, Feb 10, 2011	32.49	33.47	32.20	33.26
3078	NYSE	VIV	Wed, Feb 9, 2011	33.82	33.82	31.99	32.41
3077	NYSE	VIV	Tue, Feb 8, 2011	34.40	34.49	33.74	33.92
3076	NYSE	VIV	Mon, Feb 7, 2011	33.33	34.55	33.33	34.26
3075	NYSE	VIV	Fri, Feb 4, 2011	34.12	34.13	33.37	33.67
3074	NYSE	VIV	Thu, Feb 3, 2011	33.86	34.12	33.54	34.00
3073	NYSE	VIV	Wed, Feb 2, 2011	34.42	34.46	33.86	34.14
3072	NYSE	VIV	Tue, Feb 1, 2011	34.05	34.44	33.82	34.13
3071	NYSE	VIV	Mon, Jan 31, 2011	34.68	34.69	33.88	34.04
3070	NYSE	VIV	Fri, Jan 28, 2011	34.77	34.79	33.76	34.20
3069	NYSE	VIV	Thu, Jan 27, 2011	35.45	35.75	35.00	35.12
3068	NYSE	VIV	Wed, Jan 26, 2011	35.62	35.80	35.31	35.60
3067	NYSE	VIV	Tue, Jan 25, 2011	35.15	35.61	34.96	35.51
3066	NYSE	VIV	Mon, Jan 24, 2011	34.73	35.50	34.59	35.46
3065	NYSE	VIV	Fri, Jan 21, 2011	34.63	35.04	34.43	34.88
3064	NYSE	VIV	Thu, Jan 20, 2011	34.13	34.73	33.80	34.54
3063	NYSE	VIV	Wed, Jan 19, 2011	33.66	33.99	33.65	33.90
3062	NYSE	VIV	Tue, Jan 18, 2011	34.16	34.17	33.62	33.79
3061	NYSE	VIV	Fri, Jan 14, 2011	34.30	34.79	33.94	34.03
3060	NYSE	VIV	Thu, Jan 13, 2011	34.97	35.03	34.19	34.36
3059	NYSE	VIV	Wed, Jan 12, 2011	35.32	35.39	34.77	35.18
3058	NYSE	VIV	Tue, Jan 11, 2011	34.91	35.97	34.80	35.33
3057	NYSE	VIV	Mon, Jan 10, 2011	33.84	34.96	33.22	34.72
3056	NYSE	VIV	Fri, Jan 7, 2011	34.74	34.78	33.77	34.02
3055	NYSE	VIV	Thu, Jan 6, 2011	34.44	34.78	34.32	34.39
3054	NYSE	VIV	Wed, Jan 5, 2011	34.04	34.77	33.99	34.49
3053	NYSE	VIV	Tue, Jan 4, 2011	33.75	34.60	33.75	34.54
3052	NYSE	VIV	Mon, Jan 3, 2011	32.84	34.24	32.84	34.20
3051	NYSE	VIV	Fri, Dec 31, 2010	32.78	33.16	32.58	32.59
3050	NYSE	VIV	Thu, Dec 30, 2010	33.11	33.33	32.80	32.87
3049	NYSE	VIV	Wed, Dec 29, 2010	32.81	33.13	32.67	33.12
3048	NYSE	VIV	Tue, Dec 28, 2010	32.10	33.02	32.10	32.81
3047	NYSE	VIV	Mon, Dec 27, 2010	31.69	31.91	31.36	31.82
3046	NYSE	VIV	Thu, Dec 23, 2010	31.66	32.00	31.52	31.87
3045	NYSE	VIV	Wed, Dec 22, 2010	31.69	32.12	31.39	32.03
3044	NYSE	VIV	Tue, Dec 21, 2010	30.91	31.68	30.91	31.47
3043	NYSE	VIV	Mon, Dec 20, 2010	30.71	31.08	30.59	30.91
3042	NYSE	VIV	Fri, Dec 17, 2010	30.24	30.77	30.05	30.67
3041	NYSE	VIV	Thu, Dec 16, 2010	30.45	30.54	29.87	30.28
3040	NYSE	VIV	Wed, Dec 15, 2010	30.61	30.96	30.41	30.51
3039	NYSE	VIV	Tue, Dec 14, 2010	30.03	31.09	29.94	30.92
3038	NYSE	VIV	Mon, Dec 13, 2010	30.00	30.71	29.93	30.65
3037	NYSE	VIV	Fri, Dec 10, 2010	29.95	30.19	29.46	30.17
3036	NYSE	VIV	Thu, Dec 9, 2010	30.38	30.65	30.18	30.30
3035	NYSE	VIV	Wed, Dec 8, 2010	29.87	30.30	29.80	30.22
3034	NYSE	VIV	Tue, Dec 7, 2010	30.30	30.33	29.67	29.74
3033	NYSE	VIV	Mon, Dec 6, 2010	29.88	30.08	29.70	29.89
3032	NYSE	VIV	Fri, Dec 3, 2010	29.32	30.20	29.32	29.60
3031	NYSE	VIV	Thu, Dec 2, 2010	29.59	29.83	29.39	29.67
3030	NYSE	VIV	Wed, Dec 1, 2010	29.51	29.63	28.98	29.38
3029	NYSE	VIV	Tue, Nov 30, 2010	29.06	29.25	28.61	28.87
3028	NYSE	VIV	Mon, Nov 29, 2010	29.74	29.77	28.95	29.35
3027	NYSE	VIV	Fri, Nov 26, 2010	30.23	30.66	30.11	30.55
3026	NYSE	VIV	Wed, Nov 24, 2010	29.97	30.99	29.97	30.73
3025	NYSE	VIV	Tue, Nov 23, 2010	29.86	29.90	29.15	29.65
3024	NYSE	VIV	Mon, Nov 22, 2010	30.54	30.62	30.05	30.32
3023	NYSE	VIV	Fri, Nov 19, 2010	30.83	30.85	30.34	30.63
3022	NYSE	VIV	Thu, Nov 18, 2010	30.51	31.27	30.35	31.10
3021	NYSE	VIV	Wed, Nov 17, 2010	30.34	30.43	29.99	30.11
3020	NYSE	VIV	Tue, Nov 16, 2010	30.57	31.15	29.90	30.19
3019	NYSE	VIV	Mon, Nov 15, 2010	31.14	31.42	30.93	31.19
3018	NYSE	VIV	Fri, Nov 12, 2010	30.63	31.40	30.43	31.01
3017	NYSE	VIV	Thu, Nov 11, 2010	30.53	31.17	30.21	31.15
3016	NYSE	VIV	Wed, Nov 10, 2010	30.87	30.95	30.12	30.52
3015	NYSE	VIV	Tue, Nov 9, 2010	30.15	30.35	29.67	29.76
3014	NYSE	VIV	Mon, Nov 8, 2010	29.59	29.77	29.36	29.60
3013	NYSE	VIV	Fri, Nov 5, 2010	29.56	29.98	29.51	29.69
3012	NYSE	VIV	Thu, Nov 4, 2010	29.80	29.89	29.09	29.89
3011	NYSE	VIV	Wed, Nov 3, 2010	29.04	29.57	28.98	29.42
3010	NYSE	VIV	Tue, Nov 2, 2010	29.38	29.47	28.94	29.00
3009	NYSE	VIV	Mon, Nov 1, 2010	28.83	29.41	28.70	28.99
3008	NYSE	VIV	Fri, Oct 29, 2010	28.39	28.71	28.17	28.64
3007	NYSE	VIV	Thu, Oct 28, 2010	28.49	28.50	28.02	28.18
3006	NYSE	VIV	Wed, Oct 27, 2010	29.23	29.24	28.32	28.38
3005	NYSE	VIV	Tue, Oct 26, 2010	28.87	29.68	28.64	29.64
3004	NYSE	VIV	Mon, Oct 25, 2010	28.29	28.99	28.13	28.88
3003	NYSE	VIV	Fri, Oct 22, 2010	29.18	29.20	28.21	28.40
3002	NYSE	VIV	Thu, Oct 21, 2010	29.06	29.43	28.73	28.99
3001	NYSE	VIV	Wed, Oct 20, 2010	28.88	29.27	28.75	29.18
3000	NYSE	VIV	Tue, Oct 19, 2010	28.65	28.98	28.41	28.64
2999	NYSE	VIV	Mon, Oct 18, 2010	29.37	29.38	28.82	29.09
2998	NYSE	VIV	Fri, Oct 15, 2010	29.51	29.53	29.05	29.26
2997	NYSE	VIV	Thu, Oct 14, 2010	29.86	29.88	29.26	29.49
2996	NYSE	VIV	Wed, Oct 13, 2010	29.78	30.12	29.64	29.93
2995	NYSE	VIV	Tue, Oct 12, 2010	29.78	29.92	29.43	29.81
2994	NYSE	VIV	Mon, Oct 11, 2010	29.43	29.79	29.42	29.76
2993	NYSE	VIV	Fri, Oct 8, 2010	28.98	29.47	28.85	29.34
2992	NYSE	VIV	Thu, Oct 7, 2010	29.05	29.06	28.48	28.93
2991	NYSE	VIV	Wed, Oct 6, 2010	28.93	29.00	28.79	28.93
2990	NYSE	VIV	Tue, Oct 5, 2010	28.89	29.07	28.76	28.96
2989	NYSE	VIV	Mon, Oct 4, 2010	28.36	28.72	28.21	28.71
2988	NYSE	VIV	Fri, Oct 1, 2010	27.48	28.39	27.28	28.26
2987	NYSE	VIV	Thu, Sep 30, 2010	27.65	27.65	26.99	27.17
2986	NYSE	VIV	Wed, Sep 29, 2010	27.37	27.57	27.16	27.39
2985	NYSE	VIV	Tue, Sep 28, 2010	27.58	27.58	26.92	27.44
2984	NYSE	VIV	Mon, Sep 27, 2010	27.81	27.84	27.31	27.56
2983	NYSE	VIV	Fri, Sep 24, 2010	27.65	27.99	27.50	27.88
2982	NYSE	VIV	Thu, Sep 23, 2010	27.23	27.63	27.07	27.40
2981	NYSE	VIV	Wed, Sep 22, 2010	27.57	27.68	27.15	27.42
2980	NYSE	VIV	Tue, Sep 21, 2010	26.57	27.29	26.38	27.27
2979	NYSE	VIV	Mon, Sep 20, 2010	26.60	26.75	26.47	26.67
2978	NYSE	VIV	Fri, Sep 17, 2010	26.73	26.99	26.47	26.61
2977	NYSE	VIV	Thu, Sep 16, 2010	26.40	26.83	26.28	26.74
2976	NYSE	VIV	Wed, Sep 15, 2010	26.35	26.75	26.28	26.62
2975	NYSE	VIV	Tue, Sep 14, 2010	26.49	26.55	26.17	26.24
2974	NYSE	VIV	Mon, Sep 13, 2010	26.61	26.89	26.26	26.32
2973	NYSE	VIV	Fri, Sep 10, 2010	25.77	26.63	25.63	26.52
2972	NYSE	VIV	Thu, Sep 9, 2010	25.64	26.13	25.57	25.74
2971	NYSE	VIV	Wed, Sep 8, 2010	25.11	25.78	25.11	25.30
2970	NYSE	VIV	Tue, Sep 7, 2010	24.67	25.07	24.52	24.90
2969	NYSE	VIV	Fri, Sep 3, 2010	24.73	25.23	24.71	24.87
2968	NYSE	VIV	Thu, Sep 2, 2010	24.20	24.57	24.01	24.56
2967	NYSE	VIV	Wed, Sep 1, 2010	24.12	24.32	23.77	24.17
2966	NYSE	VIV	Tue, Aug 31, 2010	24.30	24.37	23.86	24.00
2965	NYSE	VIV	Mon, Aug 30, 2010	24.62	24.62	24.08	24.09
2964	NYSE	VIV	Fri, Aug 27, 2010	24.21	24.89	23.71	24.87
2963	NYSE	VIV	Thu, Aug 26, 2010	24.21	24.39	23.67	23.89
2962	NYSE	VIV	Wed, Aug 25, 2010	24.42	24.47	24.09	24.25
2961	NYSE	VIV	Tue, Aug 24, 2010	24.35	24.79	24.26	24.69
2960	NYSE	VIV	Mon, Aug 23, 2010	25.20	25.34	24.50	24.80
2959	NYSE	VIV	Fri, Aug 20, 2010	24.92	25.34	24.63	25.28
2958	NYSE	VIV	Thu, Aug 19, 2010	24.55	25.04	24.49	24.93
2957	NYSE	VIV	Wed, Aug 18, 2010	23.88	24.78	23.75	24.71
2956	NYSE	VIV	Tue, Aug 17, 2010	24.20	24.29	23.57	23.60
2955	NYSE	VIV	Mon, Aug 16, 2010	24.23	24.24	23.95	24.09
2954	NYSE	VIV	Fri, Aug 13, 2010	24.16	24.38	24.15	24.18
2953	NYSE	VIV	Thu, Aug 12, 2010	24.39	24.46	24.12	24.14
2952	NYSE	VIV	Wed, Aug 11, 2010	24.44	24.58	24.20	24.29
2951	NYSE	VIV	Tue, Aug 10, 2010	24.66	24.69	24.34	24.50
2950	NYSE	VIV	Mon, Aug 9, 2010	25.30	25.43	24.86	24.91
2949	NYSE	VIV	Fri, Aug 6, 2010	25.51	25.60	24.96	25.16
2948	NYSE	VIV	Thu, Aug 5, 2010	25.81	25.94	25.18	25.42
2947	NYSE	VIV	Wed, Aug 4, 2010	26.19	26.30	25.82	25.87
2946	NYSE	VIV	Tue, Aug 3, 2010	26.77	26.89	26.09	26.23
2945	NYSE	VIV	Mon, Aug 2, 2010	27.05	27.24	26.79	27.13
2944	NYSE	VIV	Fri, Jul 30, 2010	26.38	26.81	26.16	26.74
2943	NYSE	VIV	Thu, Jul 29, 2010	27.31	27.33	26.37	26.41
2942	NYSE	VIV	Wed, Jul 28, 2010	27.43	27.69	26.77	27.01
2941	NYSE	VIV	Tue, Jul 27, 2010	26.33	26.38	25.89	26.10
2940	NYSE	VIV	Mon, Jul 26, 2010	26.15	26.29	25.71	25.98
2939	NYSE	VIV	Fri, Jul 23, 2010	25.91	26.30	25.76	26.23
2938	NYSE	VIV	Thu, Jul 22, 2010	26.05	26.20	25.63	26.02
2937	NYSE	VIV	Wed, Jul 21, 2010	25.93	26.20	25.52	25.67
2936	NYSE	VIV	Tue, Jul 20, 2010	25.16	26.04	25.15	25.80
2935	NYSE	VIV	Mon, Jul 19, 2010	25.28	25.44	25.16	25.24
2934	NYSE	VIV	Fri, Jul 16, 2010	26.09	26.12	25.09	25.10
2933	NYSE	VIV	Thu, Jul 15, 2010	27.13	27.26	26.00	26.22
2932	NYSE	VIV	Wed, Jul 14, 2010	26.79	27.25	26.79	26.94
2931	NYSE	VIV	Tue, Jul 13, 2010	26.48	27.12	26.10	26.95
2930	NYSE	VIV	Mon, Jul 12, 2010	26.89	27.02	26.14	26.26
2929	NYSE	VIV	Fri, Jul 9, 2010	26.36	27.21	26.10	26.99
2928	NYSE	VIV	Thu, Jul 8, 2010	27.06	27.27	26.21	27.00
2927	NYSE	VIV	Wed, Jul 7, 2010	25.97	26.48	25.88	26.47
2926	NYSE	VIV	Tue, Jul 6, 2010	27.31	27.34	25.86	26.00
2925	NYSE	VIV	Fri, Jul 2, 2010	26.95	27.53	26.92	27.27
2924	NYSE	VIV	Thu, Jul 1, 2010	25.89	26.89	25.64	26.85
2923	NYSE	VIV	Wed, Jun 30, 2010	25.88	26.76	25.42	25.92
2922	NYSE	VIV	Tue, Jun 29, 2010	26.84	26.84	25.38	26.01
2921	NYSE	VIV	Mon, Jun 28, 2010	27.44	27.67	27.01	27.06
2920	NYSE	VIV	Fri, Jun 25, 2010	27.30	27.74	27.03	27.25
2919	NYSE	VIV	Thu, Jun 24, 2010	27.89	27.89	26.95	27.25
2918	NYSE	VIV	Wed, Jun 23, 2010	27.51	28.11	27.31	27.96
2917	NYSE	VIV	Tue, Jun 22, 2010	28.37	28.75	27.40	27.49
2916	NYSE	VIV	Mon, Jun 21, 2010	29.24	29.69	28.14	28.19
2915	NYSE	VIV	Fri, Jun 18, 2010	28.74	29.37	28.74	28.89
2914	NYSE	VIV	Thu, Jun 17, 2010	29.59	29.59	28.57	28.94
2913	NYSE	VIV	Wed, Jun 16, 2010	29.30	29.73	29.01	29.59
2912	NYSE	VIV	Tue, Jun 15, 2010	29.24	29.85	29.01	29.80
2911	NYSE	VIV	Mon, Jun 14, 2010	30.00	30.23	29.03	29.11
2910	NYSE	VIV	Fri, Jun 11, 2010	29.01	29.98	28.77	29.71
2909	NYSE	VIV	Thu, Jun 10, 2010	28.14	29.45	28.05	29.29
2908	NYSE	VIV	Wed, Jun 9, 2010	27.67	28.24	27.40	27.59
2907	NYSE	VIV	Tue, Jun 8, 2010	25.91	27.19	25.91	27.19
2906	NYSE	VIV	Mon, Jun 7, 2010	26.53	26.95	25.90	25.97
2905	NYSE	VIV	Fri, Jun 4, 2010	27.59	27.98	26.38	26.47
2904	NYSE	VIV	Thu, Jun 3, 2010	28.07	28.24	27.25	28.15
2903	NYSE	VIV	Wed, Jun 2, 2010	28.22	28.42	27.69	28.06
2902	NYSE	VIV	Tue, Jun 1, 2010	26.77	28.72	26.55	27.73
2901	NYSE	VIV	Fri, May 28, 2010	27.85	28.40	27.21	27.32
2900	NYSE	VIV	Thu, May 27, 2010	27.04	28.64	26.74	28.27
2899	NYSE	VIV	Wed, May 26, 2010	25.54	26.64	25.49	26.34
2898	NYSE	VIV	Tue, May 25, 2010	24.33	25.26	23.91	25.23
2897	NYSE	VIV	Mon, May 24, 2010	25.34	25.40	24.88	25.22
2896	NYSE	VIV	Fri, May 21, 2010	24.60	25.75	24.58	25.14
2895	NYSE	VIV	Thu, May 20, 2010	25.77	25.93	24.79	25.14
2894	NYSE	VIV	Wed, May 19, 2010	26.48	27.23	26.10	27.03
2893	NYSE	VIV	Tue, May 18, 2010	28.02	28.03	26.87	26.92
2892	NYSE	VIV	Mon, May 17, 2010	27.40	27.58	26.32	27.47
2891	NYSE	VIV	Fri, May 14, 2010	27.92	28.31	27.31	27.49
2890	NYSE	VIV	Thu, May 13, 2010	27.67	28.44	27.67	28.28
2889	NYSE	VIV	Wed, May 12, 2010	27.09	28.39	27.06	27.91
2888	NYSE	VIV	Tue, May 11, 2010	27.00	28.00	26.84	27.16
2887	NYSE	VIV	Mon, May 10, 2010	24.73	25.66	24.73	25.65
2886	NYSE	VIV	Fri, May 7, 2010	24.23	24.77	23.15	23.33
2885	NYSE	VIV	Thu, May 6, 2010	24.72	25.05	23.13	24.67
2884	NYSE	VIV	Wed, May 5, 2010	24.95	25.49	24.44	25.24
2883	NYSE	VIV	Tue, May 4, 2010	26.35	26.61	25.46	25.55
2882	NYSE	VIV	Mon, May 3, 2010	26.64	26.94	26.04	26.78
2881	NYSE	VIV	Fri, Apr 30, 2010	25.77	26.53	25.72	26.47
2880	NYSE	VIV	Thu, Apr 29, 2010	25.38	25.83	25.28	25.54
2879	NYSE	VIV	Wed, Apr 28, 2010	25.27	25.35	24.60	25.08
2878	NYSE	VIV	Tue, Apr 27, 2010	25.17	25.46	24.75	24.99
2877	NYSE	VIV	Mon, Apr 26, 2010	25.60	25.68	25.16	25.22
2876	NYSE	VIV	Fri, Apr 23, 2010	25.60	25.86	25.38	25.47
2875	NYSE	VIV	Thu, Apr 22, 2010	25.97	26.00	25.59	25.74
2874	NYSE	VIV	Wed, Apr 21, 2010	26.35	26.40	25.70	26.07
2873	NYSE	VIV	Tue, Apr 20, 2010	25.94	26.40	25.67	26.38
2872	NYSE	VIV	Mon, Apr 19, 2010	25.76	25.79	24.99	25.52
2871	NYSE	VIV	Fri, Apr 16, 2010	26.32	26.56	25.70	25.81
2870	NYSE	VIV	Thu, Apr 15, 2010	26.82	26.82	26.21	26.30
2869	NYSE	VIV	Wed, Apr 14, 2010	27.25	27.25	26.69	26.92
2868	NYSE	VIV	Tue, Apr 13, 2010	27.33	27.34	26.70	26.96
2867	NYSE	VIV	Mon, Apr 12, 2010	27.30	27.49	27.26	27.42
2866	NYSE	VIV	Fri, Apr 9, 2010	27.74	27.79	27.13	27.30
2865	NYSE	VIV	Thu, Apr 8, 2010	27.64	27.94	27.22	27.50
2864	NYSE	VIV	Wed, Apr 7, 2010	28.00	28.32	27.57	27.75
2863	NYSE	VIV	Tue, Apr 6, 2010	27.85	28.63	27.83	28.45
2862	NYSE	VIV	Mon, Apr 5, 2010	27.70	28.17	27.59	28.14
2861	NYSE	VIV	Thu, Apr 1, 2010	27.33	27.77	27.22	27.45
2860	NYSE	VIV	Wed, Mar 31, 2010	27.19	27.20	26.79	27.11
2859	NYSE	VIV	Tue, Mar 30, 2010	26.91	27.39	26.91	27.17
2858	NYSE	VIV	Mon, Mar 29, 2010	26.21	26.84	26.19	26.84
2857	NYSE	VIV	Fri, Mar 26, 2010	26.24	26.35	25.60	25.91
2856	NYSE	VIV	Thu, Mar 25, 2010	27.23	27.23	26.06	26.12
2855	NYSE	VIV	Wed, Mar 24, 2010	27.41	27.71	26.78	26.79
2854	NYSE	VIV	Tue, Mar 23, 2010	28.13	28.15	27.69	28.00
2853	NYSE	VIV	Mon, Mar 22, 2010	27.12	28.14	26.96	28.14
2852	NYSE	VIV	Fri, Mar 19, 2010	27.73	27.99	27.15	27.24
2851	NYSE	VIV	Thu, Mar 18, 2010	28.22	28.43	27.30	27.69
2850	NYSE	VIV	Wed, Mar 17, 2010	28.59	28.67	28.30	28.43
2849	NYSE	VIV	Tue, Mar 16, 2010	28.40	28.48	28.09	28.43
2848	NYSE	VIV	Mon, Mar 15, 2010	28.35	28.38	27.70	28.26
2847	NYSE	VIV	Fri, Mar 12, 2010	28.93	29.00	28.29	28.32
2846	NYSE	VIV	Thu, Mar 11, 2010	28.12	28.87	28.03	28.87
2845	NYSE	VIV	Wed, Mar 10, 2010	27.50	28.17	27.37	28.15
2844	NYSE	VIV	Tue, Mar 9, 2010	27.11	27.62	27.06	27.37
2843	NYSE	VIV	Mon, Mar 8, 2010	27.60	27.62	27.13	27.26
2842	NYSE	VIV	Fri, Mar 5, 2010	27.55	27.65	27.16	27.38
2841	NYSE	VIV	Thu, Mar 4, 2010	27.85	27.90	27.14	27.19
2840	NYSE	VIV	Wed, Mar 3, 2010	27.97	28.38	27.42	27.70
2839	NYSE	VIV	Tue, Mar 2, 2010	27.11	27.83	27.07	27.78
2838	NYSE	VIV	Mon, Mar 1, 2010	26.55	26.82	26.33	26.58
2837	NYSE	VIV	Fri, Feb 26, 2010	26.98	27.20	26.65	27.06
2836	NYSE	VIV	Thu, Feb 25, 2010	26.30	26.85	26.16	26.84
2835	NYSE	VIV	Wed, Feb 24, 2010	27.23	27.34	26.69	26.89
2834	NYSE	VIV	Tue, Feb 23, 2010	27.26	27.59	26.88	26.99
2833	NYSE	VIV	Mon, Feb 22, 2010	28.67	28.67	27.59	27.67
2832	NYSE	VIV	Fri, Feb 19, 2010	28.23	28.50	27.81	28.26
2831	NYSE	VIV	Thu, Feb 18, 2010	28.02	28.28	27.83	27.98
2830	NYSE	VIV	Wed, Feb 17, 2010	28.14	28.21	27.61	27.87
2829	NYSE	VIV	Tue, Feb 16, 2010	27.81	28.26	27.80	28.15
2828	NYSE	VIV	Fri, Feb 12, 2010	27.54	28.12	27.43	28.01
2827	NYSE	VIV	Thu, Feb 11, 2010	28.48	28.64	28.03	28.49
2826	NYSE	VIV	Wed, Feb 10, 2010	29.63	29.75	28.52	28.70
2825	NYSE	VIV	Tue, Feb 9, 2010	28.46	29.30	28.20	28.98
2824	NYSE	VIV	Mon, Feb 8, 2010	27.00	27.84	26.85	27.45
2823	NYSE	VIV	Fri, Feb 5, 2010	27.38	27.56	26.03	27.43
2822	NYSE	VIV	Thu, Feb 4, 2010	29.03	29.05	27.22	27.26
2821	NYSE	VIV	Wed, Feb 3, 2010	29.75	29.98	29.44	29.57
2820	NYSE	VIV	Tue, Feb 2, 2010	29.99	29.99	29.41	29.78
2819	NYSE	VIV	Mon, Feb 1, 2010	28.23	29.39	28.23	29.39
2818	NYSE	VIV	Fri, Jan 29, 2010	29.25	29.31	27.70	27.99
2817	NYSE	VIV	Thu, Jan 28, 2010	29.66	29.67	28.98	29.07
2816	NYSE	VIV	Wed, Jan 27, 2010	28.61	28.76	28.25	28.75
2815	NYSE	VIV	Tue, Jan 26, 2010	28.98	29.18	28.67	28.84
2814	NYSE	VIV	Mon, Jan 25, 2010	29.20	29.98	29.05	29.56
2813	NYSE	VIV	Fri, Jan 22, 2010	28.83	29.70	28.69	28.82
2812	NYSE	VIV	Thu, Jan 21, 2010	28.65	29.09	28.36	28.88
2811	NYSE	VIV	Wed, Jan 20, 2010	29.31	29.45	28.46	28.84
2810	NYSE	VIV	Tue, Jan 19, 2010	29.10	29.57	29.04	29.40
2809	NYSE	VIV	Fri, Jan 15, 2010	29.48	29.61	28.48	28.69
2808	NYSE	VIV	Thu, Jan 14, 2010	29.78	29.93	29.35	29.39
2807	NYSE	VIV	Wed, Jan 13, 2010	30.00	30.17	29.57	29.80
2806	NYSE	VIV	Tue, Jan 12, 2010	30.25	30.26	29.61	29.79
2805	NYSE	VIV	Mon, Jan 11, 2010	31.28	31.28	30.38	30.43
2804	NYSE	VIV	Fri, Jan 8, 2010	31.02	31.16	30.87	30.89
2803	NYSE	VIV	Thu, Jan 7, 2010	31.59	31.59	30.84	30.91
2802	NYSE	VIV	Wed, Jan 6, 2010	32.17	32.74	32.01	32.28
2801	NYSE	VIV	Tue, Jan 5, 2010	31.97	32.70	31.82	32.69
2800	NYSE	VIV	Mon, Jan 4, 2010	31.71	32.15	31.67	32.13
2799	NYSE	VIV	Thu, Dec 31, 2009	31.53	31.56	30.89	31.00
2798	NYSE	VIV	Wed, Dec 30, 2009	31.23	31.90	31.10	31.40
2797	NYSE	VIV	Tue, Dec 29, 2009	31.18	31.55	30.93	31.32
2796	NYSE	VIV	Mon, Dec 28, 2009	31.20	31.45	30.80	31.11
2795	NYSE	VIV	Thu, Dec 24, 2009	30.09	30.41	29.53	30.40
2794	NYSE	VIV	Wed, Dec 23, 2009	30.39	30.40	29.77	29.98
2793	NYSE	VIV	Tue, Dec 22, 2009	30.47	30.54	29.92	30.33
2792	NYSE	VIV	Mon, Dec 21, 2009	30.06	30.39	30.00	30.19
2791	NYSE	VIV	Fri, Dec 18, 2009	29.75	29.86	29.06	29.31
2790	NYSE	VIV	Thu, Dec 17, 2009	31.37	31.37	29.63	29.75
2789	NYSE	VIV	Wed, Dec 16, 2009	32.76	33.10	31.60	31.72
2788	NYSE	VIV	Tue, Dec 15, 2009	32.41	33.15	32.24	32.45
2787	NYSE	VIV	Mon, Dec 14, 2009	31.72	33.31	31.51	33.16
2786	NYSE	VIV	Fri, Dec 11, 2009	30.29	31.17	30.12	31.07
2785	NYSE	VIV	Thu, Dec 10, 2009	30.48	30.78	29.80	29.97
2784	NYSE	VIV	Wed, Dec 9, 2009	31.84	31.84	30.32	30.52
2783	NYSE	VIV	Tue, Dec 8, 2009	31.64	31.97	30.70	30.99
2782	NYSE	VIV	Mon, Dec 7, 2009	28.02	32.52	26.75	32.02
2781	NYSE	VIV	Fri, Dec 4, 2009	32.36	33.05	31.30	32.00
2780	NYSE	VIV	Thu, Dec 3, 2009	32.25	32.57	31.96	32.05
2779	NYSE	VIV	Wed, Dec 2, 2009	31.73	32.15	31.66	32.06
2778	NYSE	VIV	Tue, Dec 1, 2009	30.87	31.73	30.82	31.40
2777	NYSE	VIV	Mon, Nov 30, 2009	29.95	30.56	29.67	30.50
2776	NYSE	VIV	Fri, Nov 27, 2009	28.69	30.41	28.69	29.84
2775	NYSE	VIV	Wed, Nov 25, 2009	29.73	29.79	29.06	29.70
2774	NYSE	VIV	Tue, Nov 24, 2009	29.12	29.38	28.36	29.28
2773	NYSE	VIV	Mon, Nov 23, 2009	29.40	29.65	28.67	29.02
2772	NYSE	VIV	Fri, Nov 20, 2009	28.52	28.98	28.51	28.85
2771	NYSE	VIV	Thu, Nov 19, 2009	29.62	29.70	28.45	28.99
2770	NYSE	VIV	Wed, Nov 18, 2009	30.54	30.54	29.37	29.60
2769	NYSE	VIV	Tue, Nov 17, 2009	30.00	30.53	29.83	30.44
2768	NYSE	VIV	Mon, Nov 16, 2009	30.13	30.62	29.98	30.43
2767	NYSE	VIV	Fri, Nov 13, 2009	29.27	30.49	28.96	29.88
2766	NYSE	VIV	Thu, Nov 12, 2009	29.77	30.10	29.19	29.36
2765	NYSE	VIV	Wed, Nov 11, 2009	29.88	29.97	29.46	29.92
2764	NYSE	VIV	Tue, Nov 10, 2009	28.70	29.51	28.60	29.48
2763	NYSE	VIV	Mon, Nov 9, 2009	28.97	29.32	28.80	29.27
2762	NYSE	VIV	Fri, Nov 6, 2009	28.09	29.12	27.98	28.82
2761	NYSE	VIV	Thu, Nov 5, 2009	27.67	28.70	27.43	28.59
2760	NYSE	VIV	Wed, Nov 4, 2009	26.20	27.38	26.20	26.83
2759	NYSE	VIV	Tue, Nov 3, 2009	24.00	26.19	23.90	26.17
2758	NYSE	VIV	Mon, Nov 2, 2009	24.57	25.39	24.13	24.40
2757	NYSE	VIV	Fri, Oct 30, 2009	26.73	26.73	23.97	24.25
2756	NYSE	VIV	Thu, Oct 29, 2009	24.78	26.18	24.74	26.14
2755	NYSE	VIV	Wed, Oct 28, 2009	26.26	26.55	24.31	24.44
2754	NYSE	VIV	Tue, Oct 27, 2009	26.76	27.01	26.22	26.30
2753	NYSE	VIV	Mon, Oct 26, 2009	27.21	27.72	26.75	26.95
2752	NYSE	VIV	Fri, Oct 23, 2009	28.03	28.21	26.64	26.71
2751	NYSE	VIV	Thu, Oct 22, 2009	27.63	27.88	27.48	27.48
2750	NYSE	VIV	Wed, Oct 21, 2009	26.76	28.22	26.70	27.57
2749	NYSE	VIV	Tue, Oct 20, 2009	27.06	27.52	25.77	26.54
2748	NYSE	VIV	Mon, Oct 19, 2009	28.24	28.45	28.16	28.27
2747	NYSE	VIV	Fri, Oct 16, 2009	28.11	28.75	27.84	28.38
2746	NYSE	VIV	Thu, Oct 15, 2009	28.69	29.02	28.61	28.94
2745	NYSE	VIV	Wed, Oct 14, 2009	28.64	28.93	28.45	28.93
2744	NYSE	VIV	Tue, Oct 13, 2009	28.33	28.69	27.97	28.03
2743	NYSE	VIV	Mon, Oct 12, 2009	28.56	28.56	27.71	28.28
2742	NYSE	VIV	Fri, Oct 9, 2009	27.70	28.10	27.55	27.73
2741	NYSE	VIV	Thu, Oct 8, 2009	27.19	28.61	27.02	28.58
2740	NYSE	VIV	Wed, Oct 7, 2009	25.83	26.86	25.81	26.61
2739	NYSE	VIV	Tue, Oct 6, 2009	27.24	27.36	26.56	26.86
2738	NYSE	VIV	Mon, Oct 5, 2009	25.99	27.04	25.87	26.99
2737	NYSE	VIV	Fri, Oct 2, 2009	24.49	26.44	24.48	26.18
2736	NYSE	VIV	Thu, Oct 1, 2009	25.07	25.29	24.78	24.93
2735	NYSE	VIV	Wed, Sep 30, 2009	24.40	25.28	24.03	25.25
2734	NYSE	VIV	Tue, Sep 29, 2009	24.18	24.29	23.79	24.27
2733	NYSE	VIV	Mon, Sep 28, 2009	23.40	24.02	23.40	24.00
2732	NYSE	VIV	Fri, Sep 25, 2009	24.10	24.21	23.36	23.42
2731	NYSE	VIV	Thu, Sep 24, 2009	24.40	24.40	23.85	24.20
2730	NYSE	VIV	Wed, Sep 23, 2009	24.45	24.80	24.03	24.09
2729	NYSE	VIV	Tue, Sep 22, 2009	24.71	24.72	24.36	24.61
2728	NYSE	VIV	Mon, Sep 21, 2009	24.17	24.28	23.82	24.23
2727	NYSE	VIV	Fri, Sep 18, 2009	24.54	24.68	24.45	24.47
2726	NYSE	VIV	Thu, Sep 17, 2009	24.30	24.74	24.18	24.28
2725	NYSE	VIV	Wed, Sep 16, 2009	24.16	24.52	24.13	24.51
2724	NYSE	VIV	Tue, Sep 15, 2009	24.06	24.21	23.88	24.05
2723	NYSE	VIV	Mon, Sep 14, 2009	23.91	24.10	23.77	24.01
2722	NYSE	VIV	Fri, Sep 11, 2009	24.19	24.39	23.69	23.84
2721	NYSE	VIV	Thu, Sep 10, 2009	24.03	24.50	23.85	24.50
2720	NYSE	VIV	Wed, Sep 9, 2009	24.43	24.43	23.84	23.97
2719	NYSE	VIV	Tue, Sep 8, 2009	23.92	24.13	23.79	24.12
2718	NYSE	VIV	Fri, Sep 4, 2009	22.89	23.34	22.73	23.33
2717	NYSE	VIV	Thu, Sep 3, 2009	22.24	22.98	22.20	22.85
2716	NYSE	VIV	Wed, Sep 2, 2009	21.93	22.19	21.74	22.05
2715	NYSE	VIV	Tue, Sep 1, 2009	22.88	23.04	21.96	21.97
2714	NYSE	VIV	Mon, Aug 31, 2009	22.67	22.88	22.54	22.76
2713	NYSE	VIV	Fri, Aug 28, 2009	23.04	23.06	22.44	22.88
2712	NYSE	VIV	Thu, Aug 27, 2009	23.57	23.57	22.58	22.90
2711	NYSE	VIV	Wed, Aug 26, 2009	23.21	23.51	23.05	23.47
2710	NYSE	VIV	Tue, Aug 25, 2009	23.85	24.10	23.17	23.24
2709	NYSE	VIV	Mon, Aug 24, 2009	23.44	23.86	23.31	23.69
2708	NYSE	VIV	Fri, Aug 21, 2009	23.29	23.32	22.92	23.19
2707	NYSE	VIV	Thu, Aug 20, 2009	22.68	23.10	22.61	22.99
2706	NYSE	VIV	Wed, Aug 19, 2009	22.61	23.30	22.61	22.99
2705	NYSE	VIV	Tue, Aug 18, 2009	22.92	23.33	22.88	23.16
2704	NYSE	VIV	Mon, Aug 17, 2009	22.81	23.12	22.68	22.95
2703	NYSE	VIV	Fri, Aug 14, 2009	23.80	23.85	23.54	23.85
2702	NYSE	VIV	Thu, Aug 13, 2009	23.66	23.87	23.42	23.70
2701	NYSE	VIV	Wed, Aug 12, 2009	23.45	23.98	23.33	23.63
2700	NYSE	VIV	Tue, Aug 11, 2009	23.68	23.79	23.42	23.48
2699	NYSE	VIV	Mon, Aug 10, 2009	23.63	24.12	23.51	23.98
2698	NYSE	VIV	Fri, Aug 7, 2009	23.67	24.32	23.67	24.28
2697	NYSE	VIV	Thu, Aug 6, 2009	23.10	23.53	23.10	23.50
2696	NYSE	VIV	Wed, Aug 5, 2009	23.23	23.49	22.94	23.33
2695	NYSE	VIV	Tue, Aug 4, 2009	23.02	23.25	22.85	23.20
2694	NYSE	VIV	Mon, Aug 3, 2009	23.22	23.30	23.07	23.29
2693	NYSE	VIV	Fri, Jul 31, 2009	22.36	22.85	22.28	22.77
2692	NYSE	VIV	Thu, Jul 30, 2009	22.37	22.63	22.22	22.52
2691	NYSE	VIV	Wed, Jul 29, 2009	22.18	22.35	21.81	22.02
2690	NYSE	VIV	Tue, Jul 28, 2009	21.98	22.69	21.98	22.69
2689	NYSE	VIV	Mon, Jul 27, 2009	22.27	22.62	22.11	22.46
2688	NYSE	VIV	Fri, Jul 24, 2009	22.10	22.36	21.80	22.00
2687	NYSE	VIV	Thu, Jul 23, 2009	21.99	22.59	21.90	22.45
2686	NYSE	VIV	Wed, Jul 22, 2009	21.64	21.91	21.48	21.83
2685	NYSE	VIV	Tue, Jul 21, 2009	21.89	21.96	21.53	21.92
2684	NYSE	VIV	Mon, Jul 20, 2009	21.39	21.73	21.23	21.72
2683	NYSE	VIV	Fri, Jul 17, 2009	20.85	21.07	20.53	21.06
2682	NYSE	VIV	Thu, Jul 16, 2009	20.00	20.79	20.00	20.64
2681	NYSE	VIV	Wed, Jul 15, 2009	19.92	20.35	19.92	20.30
2680	NYSE	VIV	Tue, Jul 14, 2009	19.36	19.61	19.27	19.61
2679	NYSE	VIV	Mon, Jul 13, 2009	19.25	19.37	18.68	19.33
2678	NYSE	VIV	Fri, Jul 10, 2009	18.67	19.34	18.66	19.28
2677	NYSE	VIV	Thu, Jul 9, 2009	18.24	19.46	18.24	19.03
2676	NYSE	VIV	Wed, Jul 8, 2009	18.28	18.42	17.73	18.19
2675	NYSE	VIV	Tue, Jul 7, 2009	18.57	18.60	17.77	17.85
2674	NYSE	VIV	Mon, Jul 6, 2009	18.41	18.78	18.29	18.78
2673	NYSE	VIV	Thu, Jul 2, 2009	19.15	19.34	18.71	18.71
2672	NYSE	VIV	Wed, Jul 1, 2009	19.79	19.87	19.34	19.41
2671	NYSE	VIV	Tue, Jun 30, 2009	18.69	18.98	18.69	18.94
2670	NYSE	VIV	Mon, Jun 29, 2009	18.90	18.99	18.42	18.70
2669	NYSE	VIV	Fri, Jun 26, 2009	18.69	18.91	18.53	18.78
2668	NYSE	VIV	Thu, Jun 25, 2009	17.78	18.60	17.71	18.58
2667	NYSE	VIV	Wed, Jun 24, 2009	17.80	18.47	17.72	17.98
2666	NYSE	VIV	Tue, Jun 23, 2009	17.13	17.90	17.08	17.71
2665	NYSE	VIV	Mon, Jun 22, 2009	17.90	17.95	16.80	16.92
2664	NYSE	VIV	Fri, Jun 19, 2009	18.74	18.94	18.18	18.19
2663	NYSE	VIV	Thu, Jun 18, 2009	18.18	18.42	17.99	18.22
2662	NYSE	VIV	Wed, Jun 17, 2009	18.18	18.39	17.89	18.02
2661	NYSE	VIV	Tue, Jun 16, 2009	19.23	19.23	18.13	18.15
2660	NYSE	VIV	Mon, Jun 15, 2009	19.00	19.16	18.46	18.82
2659	NYSE	VIV	Fri, Jun 12, 2009	19.56	19.56	19.08	19.41
2658	NYSE	VIV	Thu, Jun 11, 2009	19.38	19.60	19.00	19.47
2657	NYSE	VIV	Wed, Jun 10, 2009	20.67	20.76	19.32	19.42
2656	NYSE	VIV	Tue, Jun 9, 2009	20.65	20.65	20.13	20.24
2655	NYSE	VIV	Mon, Jun 8, 2009	19.63	20.11	19.37	19.95
2654	NYSE	VIV	Fri, Jun 5, 2009	20.46	20.46	19.47	19.81
2653	NYSE	VIV	Thu, Jun 4, 2009	19.80	19.99	19.59	19.91
2652	NYSE	VIV	Wed, Jun 3, 2009	20.63	20.63	19.46	19.68
2651	NYSE	VIV	Tue, Jun 2, 2009	21.17	21.50	20.91	21.00
2650	NYSE	VIV	Mon, Jun 1, 2009	20.77	21.54	20.57	21.30
2649	NYSE	VIV	Fri, May 29, 2009	20.44	20.44	19.70	20.17
2648	NYSE	VIV	Thu, May 28, 2009	19.77	20.18	19.49	19.93
2647	NYSE	VIV	Wed, May 27, 2009	19.39	20.49	19.20	19.55
2646	NYSE	VIV	Tue, May 26, 2009	18.11	19.14	18.10	19.07
2645	NYSE	VIV	Fri, May 22, 2009	18.52	18.79	18.25	18.35
2644	NYSE	VIV	Thu, May 21, 2009	18.52	18.63	17.96	18.19
2643	NYSE	VIV	Wed, May 20, 2009	19.63	19.72	18.95	19.07
2642	NYSE	VIV	Tue, May 19, 2009	18.97	19.55	18.95	19.22
2641	NYSE	VIV	Mon, May 18, 2009	18.17	18.89	18.09	18.85
2640	NYSE	VIV	Fri, May 15, 2009	17.74	18.11	17.66	18.01
2639	NYSE	VIV	Thu, May 14, 2009	17.00	17.96	16.80	17.86
2638	NYSE	VIV	Wed, May 13, 2009	17.15	17.35	16.87	16.87
2637	NYSE	VIV	Tue, May 12, 2009	17.55	17.85	17.20	17.70
2636	NYSE	VIV	Mon, May 11, 2009	17.42	17.69	16.99	17.26
2635	NYSE	VIV	Fri, May 8, 2009	17.47	17.72	17.18	17.71
2634	NYSE	VIV	Thu, May 7, 2009	17.48	17.49	16.44	16.63
2633	NYSE	VIV	Wed, May 6, 2009	16.76	17.52	16.71	17.37
2632	NYSE	VIV	Tue, May 5, 2009	17.48	17.49	16.86	17.06
2631	NYSE	VIV	Mon, May 4, 2009	16.72	17.25	16.58	17.14
2630	NYSE	VIV	Fri, May 1, 2009	16.15	16.52	15.95	16.38
2629	NYSE	VIV	Thu, Apr 30, 2009	16.63	16.95	15.91	15.96
2628	NYSE	VIV	Wed, Apr 29, 2009	16.24	16.94	16.20	16.66
2627	NYSE	VIV	Tue, Apr 28, 2009	15.25	15.91	15.23	15.75
2626	NYSE	VIV	Mon, Apr 27, 2009	15.70	15.88	15.27	15.38
2625	NYSE	VIV	Fri, Apr 24, 2009	15.67	16.34	15.51	16.15
2624	NYSE	VIV	Thu, Apr 23, 2009	15.04	15.38	14.88	15.31
2623	NYSE	VIV	Wed, Apr 22, 2009	14.57	15.07	14.35	14.78
2622	NYSE	VIV	Tue, Apr 21, 2009	14.01	14.80	13.50	14.69
2621	NYSE	VIV	Mon, Apr 20, 2009	14.96	14.96	14.43	14.48
2620	NYSE	VIV	Fri, Apr 17, 2009	15.36	15.68	15.20	15.51
2619	NYSE	VIV	Thu, Apr 16, 2009	15.52	15.62	15.28	15.52
2618	NYSE	VIV	Wed, Apr 15, 2009	14.65	15.25	14.61	15.25
2617	NYSE	VIV	Tue, Apr 14, 2009	15.41	15.59	14.71	14.78
2616	NYSE	VIV	Mon, Apr 13, 2009	15.27	15.52	15.02	15.44
2615	NYSE	VIV	Thu, Apr 9, 2009	15.32	15.64	15.24	15.57
2614	NYSE	VIV	Wed, Apr 8, 2009	14.81	15.07	14.68	14.98
2613	NYSE	VIV	Tue, Apr 7, 2009	14.51	14.92	14.20	14.54
2612	NYSE	VIV	Mon, Apr 6, 2009	14.13	14.58	13.65	14.50
2611	NYSE	VIV	Fri, Apr 3, 2009	13.94	14.14	13.40	14.14
2610	NYSE	VIV	Thu, Apr 2, 2009	14.17	14.17	13.54	13.70
2609	NYSE	VIV	Wed, Apr 1, 2009	13.23	13.62	12.93	13.50
2608	NYSE	VIV	Tue, Mar 31, 2009	13.56	13.67	13.04	13.05
2607	NYSE	VIV	Mon, Mar 30, 2009	13.82	13.82	13.24	13.34
2606	NYSE	VIV	Fri, Mar 27, 2009	14.80	14.85	14.01	14.02
2605	NYSE	VIV	Thu, Mar 26, 2009	15.49	15.49	15.02	15.15
2604	NYSE	VIV	Wed, Mar 25, 2009	15.42	15.53	14.90	15.24
2603	NYSE	VIV	Tue, Mar 24, 2009	15.91	16.02	15.27	15.29
2602	NYSE	VIV	Mon, Mar 23, 2009	15.34	15.97	15.15	15.89
2601	NYSE	VIV	Fri, Mar 20, 2009	16.59	16.75	14.89	14.90
2600	NYSE	VIV	Thu, Mar 19, 2009	16.87	17.03	16.67	16.87
2599	NYSE	VIV	Wed, Mar 18, 2009	16.03	16.73	15.75	16.57
2598	NYSE	VIV	Tue, Mar 17, 2009	15.48	16.18	15.39	16.15
2597	NYSE	VIV	Mon, Mar 16, 2009	15.90	16.10	15.53	15.55
2596	NYSE	VIV	Fri, Mar 13, 2009	15.97	16.00	15.48	15.81
2595	NYSE	VIV	Thu, Mar 12, 2009	15.33	15.82	15.33	15.75
2594	NYSE	VIV	Wed, Mar 11, 2009	15.25	15.68	15.25	15.40
2593	NYSE	VIV	Tue, Mar 10, 2009	14.96	15.36	14.96	15.24
2592	NYSE	VIV	Mon, Mar 9, 2009	14.40	15.00	14.33	14.58
2591	NYSE	VIV	Fri, Mar 6, 2009	14.84	15.03	14.36	14.68
2590	NYSE	VIV	Thu, Mar 5, 2009	15.32	15.45	14.61	14.70
2589	NYSE	VIV	Wed, Mar 4, 2009	15.65	15.82	15.39	15.44
2588	NYSE	VIV	Tue, Mar 3, 2009	15.38	15.59	14.73	15.17
2587	NYSE	VIV	Mon, Mar 2, 2009	15.85	15.97	14.99	15.04
2586	NYSE	VIV	Fri, Feb 27, 2009	15.51	16.47	15.45	16.21
2585	NYSE	VIV	Thu, Feb 26, 2009	16.30	16.38	15.68	15.73
2584	NYSE	VIV	Wed, Feb 25, 2009	15.89	16.21	15.25	16.04
2583	NYSE	VIV	Tue, Feb 24, 2009	15.50	16.00	15.24	15.89
2582	NYSE	VIV	Mon, Feb 23, 2009	15.93	16.30	15.41	15.58
2581	NYSE	VIV	Fri, Feb 20, 2009	15.04	16.12	15.04	16.04
2580	NYSE	VIV	Thu, Feb 19, 2009	15.68	15.87	15.37	15.47
2579	NYSE	VIV	Wed, Feb 18, 2009	15.48	15.73	15.22	15.38
2578	NYSE	VIV	Tue, Feb 17, 2009	15.44	15.71	15.14	15.43
2577	NYSE	VIV	Fri, Feb 13, 2009	16.04	16.70	15.85	16.53
2576	NYSE	VIV	Thu, Feb 12, 2009	14.95	15.24	14.82	15.24
2575	NYSE	VIV	Wed, Feb 11, 2009	15.22	15.41	14.99	15.17
2574	NYSE	VIV	Tue, Feb 10, 2009	14.82	15.15	14.58	14.91
2573	NYSE	VIV	Mon, Feb 9, 2009	14.58	14.81	14.50	14.71
2572	NYSE	VIV	Fri, Feb 6, 2009	14.49	14.90	14.42	14.75
2571	NYSE	VIV	Thu, Feb 5, 2009	14.06	14.55	13.78	14.43
2570	NYSE	VIV	Wed, Feb 4, 2009	14.17	14.82	14.03	14.18
2569	NYSE	VIV	Tue, Feb 3, 2009	13.89	14.47	13.70	14.26
2568	NYSE	VIV	Mon, Feb 2, 2009	13.69	14.23	13.60	14.08
2567	NYSE	VIV	Fri, Jan 30, 2009	14.00	14.55	13.81	14.18
2566	NYSE	VIV	Thu, Jan 29, 2009	14.03	14.10	13.71	13.79
2565	NYSE	VIV	Wed, Jan 28, 2009	14.51	14.51	13.95	14.04
2564	NYSE	VIV	Tue, Jan 27, 2009	14.50	14.59	13.73	13.92
2563	NYSE	VIV	Mon, Jan 26, 2009	14.55	14.58	14.07	14.24
2562	NYSE	VIV	Fri, Jan 23, 2009	14.32	14.45	13.99	14.30
2561	NYSE	VIV	Thu, Jan 22, 2009	14.72	14.86	14.18	14.37
2560	NYSE	VIV	Wed, Jan 21, 2009	14.19	15.07	14.10	15.00
2559	NYSE	VIV	Tue, Jan 20, 2009	13.92	14.15	13.59	13.85
2558	NYSE	VIV	Fri, Jan 16, 2009	14.39	14.68	14.33	14.46
2557	NYSE	VIV	Thu, Jan 15, 2009	13.26	14.34	13.01	14.27
2556	NYSE	VIV	Wed, Jan 14, 2009	13.23	13.51	13.05	13.25
2555	NYSE	VIV	Tue, Jan 13, 2009	13.57	14.03	13.42	13.82
2554	NYSE	VIV	Mon, Jan 12, 2009	13.42	13.49	12.97	13.37
2553	NYSE	VIV	Fri, Jan 9, 2009	13.73	14.07	13.15	13.94
2552	NYSE	VIV	Thu, Jan 8, 2009	13.62	13.70	13.23	13.62
2551	NYSE	VIV	Wed, Jan 7, 2009	13.83	13.89	12.83	13.26
2550	NYSE	VIV	Tue, Jan 6, 2009	14.20	14.39	13.66	14.01
2549	NYSE	VIV	Mon, Jan 5, 2009	12.98	14.04	12.98	13.85
2548	NYSE	VIV	Fri, Jan 2, 2009	12.04	13.37	12.00	13.19
2547	NYSE	VIV	Wed, Dec 31, 2008	11.65	12.70	11.65	12.54
2546	NYSE	VIV	Tue, Dec 30, 2008	12.34	12.53	12.01	12.26
2545	NYSE	VIV	Mon, Dec 29, 2008	11.75	12.04	11.54	11.92
2544	NYSE	VIV	Fri, Dec 26, 2008	12.29	12.45	11.91	12.13
2543	NYSE	VIV	Wed, Dec 24, 2008	12.83	13.50	12.17	12.30
2542	NYSE	VIV	Tue, Dec 23, 2008	12.77	12.96	12.33	12.54
2541	NYSE	VIV	Mon, Dec 22, 2008	12.58	12.65	11.76	12.13
2540	NYSE	VIV	Fri, Dec 19, 2008	13.01	13.10	12.33	12.58
2539	NYSE	VIV	Thu, Dec 18, 2008	13.96	14.05	12.58	12.86
2538	NYSE	VIV	Wed, Dec 17, 2008	14.40	14.43	13.23	13.35
2537	NYSE	VIV	Tue, Dec 16, 2008	14.72	15.02	14.06	14.76
2536	NYSE	VIV	Mon, Dec 15, 2008	15.08	15.32	14.67	14.99
2535	NYSE	VIV	Fri, Dec 12, 2008	14.92	15.29	14.73	14.96
2534	NYSE	VIV	Thu, Dec 11, 2008	14.44	15.69	14.40	14.82
2533	NYSE	VIV	Wed, Dec 10, 2008	14.98	15.15	14.34	14.67
2532	NYSE	VIV	Tue, Dec 9, 2008	14.44	15.18	14.23	14.62
2531	NYSE	VIV	Mon, Dec 8, 2008	13.59	14.80	13.53	14.64
2530	NYSE	VIV	Fri, Dec 5, 2008	11.86	13.31	11.86	13.20
2529	NYSE	VIV	Thu, Dec 4, 2008	11.43	12.33	11.39	12.06
2528	NYSE	VIV	Wed, Dec 3, 2008	11.62	12.22	11.19	11.74
2527	NYSE	VIV	Tue, Dec 2, 2008	11.47	12.16	11.27	12.10
2526	NYSE	VIV	Mon, Dec 1, 2008	11.70	11.71	10.81	10.90
2525	NYSE	VIV	Fri, Nov 28, 2008	12.50	12.82	12.00	12.41
2524	NYSE	VIV	Wed, Nov 26, 2008	11.19	12.81	11.19	12.72
2523	NYSE	VIV	Tue, Nov 25, 2008	11.82	11.87	11.20	11.50
2522	NYSE	VIV	Mon, Nov 24, 2008	10.07	11.07	9.99	10.70
2521	NYSE	VIV	Fri, Nov 21, 2008	9.38	10.09	9.02	9.99
2520	NYSE	VIV	Thu, Nov 20, 2008	9.48	9.69	8.62	8.71
2519	NYSE	VIV	Wed, Nov 19, 2008	9.98	10.22	9.43	9.57
2518	NYSE	VIV	Tue, Nov 18, 2008	10.46	10.85	9.92	10.32
2517	NYSE	VIV	Mon, Nov 17, 2008	10.38	11.28	10.33	10.36
2516	NYSE	VIV	Fri, Nov 14, 2008	10.21	11.32	10.12	10.80
2515	NYSE	VIV	Thu, Nov 13, 2008	9.84	11.35	8.79	10.69
2514	NYSE	VIV	Wed, Nov 12, 2008	9.96	10.54	9.80	10.06
2513	NYSE	VIV	Tue, Nov 11, 2008	10.41	10.98	10.03	10.58
2512	NYSE	VIV	Mon, Nov 10, 2008	10.88	10.94	9.95	10.35
2511	NYSE	VIV	Fri, Nov 7, 2008	9.87	10.57	9.83	10.54
2510	NYSE	VIV	Thu, Nov 6, 2008	10.39	10.54	9.31	9.50
2509	NYSE	VIV	Wed, Nov 5, 2008	11.37	11.64	10.42	10.53
2508	NYSE	VIV	Tue, Nov 4, 2008	10.99	11.76	10.85	11.57
2507	NYSE	VIV	Mon, Nov 3, 2008	10.47	10.93	10.32	10.73
2506	NYSE	VIV	Fri, Oct 31, 2008	10.91	11.57	10.83	10.94
2505	NYSE	VIV	Thu, Oct 30, 2008	10.15	11.62	10.15	11.35
2504	NYSE	VIV	Wed, Oct 29, 2008	9.28	10.27	8.83	10.00
2503	NYSE	VIV	Tue, Oct 28, 2008	8.62	9.67	8.34	9.63
2502	NYSE	VIV	Mon, Oct 27, 2008	8.50	8.67	8.08	8.25
2501	NYSE	VIV	Fri, Oct 24, 2008	7.76	8.82	7.76	8.48
2500	NYSE	VIV	Thu, Oct 23, 2008	8.76	9.41	8.50	9.22
2499	NYSE	VIV	Wed, Oct 22, 2008	10.20	10.55	8.49	9.00
2498	NYSE	VIV	Tue, Oct 21, 2008	12.13	17.63	11.22	11.26
2497	NYSE	VIV	Mon, Oct 20, 2008	12.25	12.91	11.89	12.91
2496	NYSE	VIV	Fri, Oct 17, 2008	11.62	13.00	11.52	12.09
2495	NYSE	VIV	Thu, Oct 16, 2008	2.84	3.00	2.61	3.00
2494	NYSE	VIV	Wed, Oct 15, 2008	3.14	3.19	2.68	2.71
2493	NYSE	VIV	Tue, Oct 14, 2008	3.80	3.80	3.00	3.39
2492	NYSE	VIV	Mon, Oct 13, 2008	2.91	3.33	2.91	3.23
2491	NYSE	VIV	Fri, Oct 10, 2008	2.51	2.91	2.42	2.71
2490	NYSE	VIV	Thu, Oct 9, 2008	3.17	3.62	2.78	2.82
2489	NYSE	VIV	Wed, Oct 8, 2008	2.95	3.17	2.74	2.96
2488	NYSE	VIV	Tue, Oct 7, 2008	3.37	3.48	2.99	3.05
2487	NYSE	VIV	Mon, Oct 6, 2008	3.47	3.47	3.01	3.41
2486	NYSE	VIV	Fri, Oct 3, 2008	3.84	4.01	3.62	3.65
2485	NYSE	VIV	Thu, Oct 2, 2008	4.05	4.05	3.69	3.83
2484	NYSE	VIV	Wed, Oct 1, 2008	4.05	4.27	3.95	4.20
2483	NYSE	VIV	Tue, Sep 30, 2008	4.06	4.14	3.99	4.14
2482	NYSE	VIV	Mon, Sep 29, 2008	4.11	4.18	3.70	3.87
2481	NYSE	VIV	Fri, Sep 26, 2008	4.30	4.47	4.24	4.34
2480	NYSE	VIV	Thu, Sep 25, 2008	4.37	4.54	4.35	4.49
2479	NYSE	VIV	Wed, Sep 24, 2008	4.30	4.37	4.14	4.28
2478	NYSE	VIV	Tue, Sep 23, 2008	4.48	4.57	4.13	4.34
2477	NYSE	VIV	Mon, Sep 22, 2008	4.69	4.74	4.45	4.53
2476	NYSE	VIV	Fri, Sep 19, 2008	4.36	4.72	4.31	4.72
2475	NYSE	VIV	Thu, Sep 18, 2008	4.24	4.33	3.76	3.83
2474	NYSE	VIV	Wed, Sep 17, 2008	4.30	4.32	3.94	4.21
2473	NYSE	VIV	Tue, Sep 16, 2008	4.45	4.53	4.21	4.40
2472	NYSE	VIV	Mon, Sep 15, 2008	4.50	4.68	4.48	4.52
2471	NYSE	VIV	Fri, Sep 12, 2008	4.44	4.82	4.39	4.80
2470	NYSE	VIV	Thu, Sep 11, 2008	4.22	4.48	4.19	4.46
2469	NYSE	VIV	Wed, Sep 10, 2008	4.44	4.47	4.17	4.45
2468	NYSE	VIV	Tue, Sep 9, 2008	4.58	4.59	4.24	4.24
2467	NYSE	VIV	Mon, Sep 8, 2008	4.78	4.83	4.57	4.66
2466	NYSE	VIV	Fri, Sep 5, 2008	4.74	4.75	4.49	4.65
2465	NYSE	VIV	Thu, Sep 4, 2008	4.96	4.97	4.65	4.73
2464	NYSE	VIV	Wed, Sep 3, 2008	5.22	5.24	4.78	4.86
2463	NYSE	VIV	Tue, Sep 2, 2008	4.98	5.39	4.98	5.29
2462	NYSE	VIV	Fri, Aug 29, 2008	5.11	5.26	5.06	5.23
2461	NYSE	VIV	Thu, Aug 28, 2008	4.99	5.11	4.98	5.08
2460	NYSE	VIV	Wed, Aug 27, 2008	4.91	4.99	4.91	4.99
2459	NYSE	VIV	Tue, Aug 26, 2008	4.88	4.94	4.86	4.89
2458	NYSE	VIV	Mon, Aug 25, 2008	4.93	4.95	4.82	4.88
2457	NYSE	VIV	Fri, Aug 22, 2008	4.95	5.02	4.89	4.90
2456	NYSE	VIV	Thu, Aug 21, 2008	4.93	4.93	4.75	4.83
2455	NYSE	VIV	Wed, Aug 20, 2008	5.02	5.15	4.92	5.00
2454	NYSE	VIV	Tue, Aug 19, 2008	4.94	4.94	4.79	4.93
2453	NYSE	VIV	Mon, Aug 18, 2008	5.09	5.12	4.90	4.96
2452	NYSE	VIV	Fri, Aug 15, 2008	5.26	5.28	5.02	5.07
2451	NYSE	VIV	Thu, Aug 14, 2008	5.35	5.41	5.20	5.24
2450	NYSE	VIV	Wed, Aug 13, 2008	5.13	5.35	5.05	5.27
2449	NYSE	VIV	Tue, Aug 12, 2008	5.39	5.42	5.05	5.11
2448	NYSE	VIV	Mon, Aug 11, 2008	5.45	5.56	5.39	5.42
2447	NYSE	VIV	Fri, Aug 8, 2008	5.34	5.55	5.31	5.52
2446	NYSE	VIV	Thu, Aug 7, 2008	5.75	5.77	5.40	5.41
2445	NYSE	VIV	Wed, Aug 6, 2008	5.73	5.75	5.63	5.66
2444	NYSE	VIV	Tue, Aug 5, 2008	5.48	5.73	5.42	5.70
2443	NYSE	VIV	Mon, Aug 4, 2008	5.52	5.57	5.44	5.46
2442	NYSE	VIV	Fri, Aug 1, 2008	5.65	5.69	5.53	5.55
2441	NYSE	VIV	Thu, Jul 31, 2008	5.53	5.77	5.50	5.69
2440	NYSE	VIV	Wed, Jul 30, 2008	5.31	5.76	5.22	5.71
2439	NYSE	VIV	Tue, Jul 29, 2008	5.13	5.31	5.12	5.19
2438	NYSE	VIV	Mon, Jul 28, 2008	5.30	5.30	5.09	5.11
2437	NYSE	VIV	Fri, Jul 25, 2008	5.18	5.27	5.08	5.24
2436	NYSE	VIV	Thu, Jul 24, 2008	5.31	5.31	5.10	5.15
2435	NYSE	VIV	Wed, Jul 23, 2008	5.53	5.55	5.26	5.38
2434	NYSE	VIV	Tue, Jul 22, 2008	5.73	5.73	5.48	5.48
2433	NYSE	VIV	Mon, Jul 21, 2008	5.84	5.85	5.74	5.81
2432	NYSE	VIV	Fri, Jul 18, 2008	5.84	5.89	5.67	5.78
2431	NYSE	VIV	Thu, Jul 17, 2008	6.07	6.13	5.72	5.72
2430	NYSE	VIV	Wed, Jul 16, 2008	5.92	6.09	5.77	6.05
2429	NYSE	VIV	Tue, Jul 15, 2008	5.59	5.95	5.47	5.85
2428	NYSE	VIV	Mon, Jul 14, 2008	6.14	6.20	5.70	5.75
2427	NYSE	VIV	Fri, Jul 11, 2008	6.19	6.39	6.12	6.22
2426	NYSE	VIV	Thu, Jul 10, 2008	6.01	6.36	5.98	6.21
2425	NYSE	VIV	Wed, Jul 9, 2008	6.09	6.23	6.01	6.09
2424	NYSE	VIV	Tue, Jul 8, 2008	5.95	6.08	5.80	6.08
2423	NYSE	VIV	Mon, Jul 7, 2008	6.14	6.23	5.94	6.03
2422	NYSE	VIV	Thu, Jul 3, 2008	6.36	6.50	6.28	6.33
2421	NYSE	VIV	Wed, Jul 2, 2008	6.45	6.45	6.27	6.29
2420	NYSE	VIV	Tue, Jul 1, 2008	6.21	6.51	6.15	6.36
2419	NYSE	VIV	Mon, Jun 30, 2008	6.38	6.45	6.28	6.36
2418	NYSE	VIV	Fri, Jun 27, 2008	6.28	6.50	6.21	6.32
2417	NYSE	VIV	Thu, Jun 26, 2008	6.46	6.53	6.34	6.34
2416	NYSE	VIV	Wed, Jun 25, 2008	6.37	6.75	6.34	6.66
2415	NYSE	VIV	Tue, Jun 24, 2008	6.38	6.56	6.29	6.34
2414	NYSE	VIV	Mon, Jun 23, 2008	6.57	6.58	6.30	6.36
2413	NYSE	VIV	Fri, Jun 20, 2008	7.05	7.12	6.53	6.55
2412	NYSE	VIV	Thu, Jun 19, 2008	6.48	6.82	6.48	6.77
2411	NYSE	VIV	Wed, Jun 18, 2008	6.42	6.56	6.37	6.48
2410	NYSE	VIV	Tue, Jun 17, 2008	6.25	6.48	6.25	6.45
2409	NYSE	VIV	Mon, Jun 16, 2008	5.96	6.14	5.96	6.12
2408	NYSE	VIV	Fri, Jun 13, 2008	5.78	6.11	5.75	6.01
2407	NYSE	VIV	Thu, Jun 12, 2008	5.85	6.00	5.69	5.69
2406	NYSE	VIV	Wed, Jun 11, 2008	5.92	5.96	5.76	5.77
2405	NYSE	VIV	Tue, Jun 10, 2008	5.76	5.94	5.67	5.88
2404	NYSE	VIV	Mon, Jun 9, 2008	5.97	6.12	5.75	5.84
2403	NYSE	VIV	Fri, Jun 6, 2008	6.28	6.30	6.01	6.01
2402	NYSE	VIV	Thu, Jun 5, 2008	6.43	6.44	6.15	6.37
2401	NYSE	VIV	Wed, Jun 4, 2008	6.35	6.51	6.23	6.30
2400	NYSE	VIV	Tue, Jun 3, 2008	6.50	6.55	6.20	6.29
2399	NYSE	VIV	Mon, Jun 2, 2008	6.80	6.88	6.65	6.70
2398	NYSE	VIV	Fri, May 30, 2008	6.99	7.05	6.89	7.01
2397	NYSE	VIV	Thu, May 29, 2008	6.89	6.94	6.78	6.82
2396	NYSE	VIV	Wed, May 28, 2008	6.61	6.98	6.59	6.96
2395	NYSE	VIV	Tue, May 27, 2008	6.41	6.56	6.36	6.52
2394	NYSE	VIV	Fri, May 23, 2008	6.52	6.63	6.45	6.60
2393	NYSE	VIV	Thu, May 22, 2008	6.55	6.69	6.55	6.57
2392	NYSE	VIV	Wed, May 21, 2008	6.78	6.82	6.54	6.55
2391	NYSE	VIV	Tue, May 20, 2008	6.78	6.87	6.75	6.85
2390	NYSE	VIV	Mon, May 19, 2008	7.26	7.26	6.90	6.98
2389	NYSE	VIV	Fri, May 16, 2008	7.11	7.18	7.02	7.10
2388	NYSE	VIV	Thu, May 15, 2008	6.81	7.03	6.78	7.00
2387	NYSE	VIV	Wed, May 14, 2008	6.69	6.84	6.68	6.74
2386	NYSE	VIV	Tue, May 13, 2008	6.86	6.86	6.61	6.68
2385	NYSE	VIV	Mon, May 12, 2008	7.02	7.07	6.78	6.87
2384	NYSE	VIV	Fri, May 9, 2008	6.87	7.00	6.80	6.93
2383	NYSE	VIV	Thu, May 8, 2008	6.89	7.08	6.89	6.94
2382	NYSE	VIV	Wed, May 7, 2008	7.11	7.20	6.84	6.99
2381	NYSE	VIV	Tue, May 6, 2008	7.28	7.35	7.11	7.20
2380	NYSE	VIV	Mon, May 5, 2008	7.47	7.50	7.16	7.23
2379	NYSE	VIV	Fri, May 2, 2008	7.71	7.79	7.27	7.37
2378	NYSE	VIV	Thu, May 1, 2008	6.84	7.26	6.84	7.17
2377	NYSE	VIV	Wed, Apr 30, 2008	6.70	7.18	6.65	6.75
2376	NYSE	VIV	Tue, Apr 29, 2008	6.53	6.63	6.46	6.53
2375	NYSE	VIV	Mon, Apr 28, 2008	6.45	6.54	6.42	6.49
2374	NYSE	VIV	Fri, Apr 25, 2008	6.35	6.45	6.18	6.38
2373	NYSE	VIV	Thu, Apr 24, 2008	6.39	6.40	6.29	6.31
2372	NYSE	VIV	Wed, Apr 23, 2008	6.40	6.42	6.32	6.37
2371	NYSE	VIV	Tue, Apr 22, 2008	6.43	6.45	6.29	6.40
2370	NYSE	VIV	Mon, Apr 21, 2008	6.50	6.50	6.28	6.45
2369	NYSE	VIV	Fri, Apr 18, 2008	6.55	6.55	6.38	6.50
2368	NYSE	VIV	Thu, Apr 17, 2008	6.30	6.53	6.17	6.50
2367	NYSE	VIV	Wed, Apr 16, 2008	6.08	6.38	6.08	6.29
2366	NYSE	VIV	Tue, Apr 15, 2008	6.06	6.07	5.93	6.04
2365	NYSE	VIV	Mon, Apr 14, 2008	6.12	6.19	5.93	5.98
2364	NYSE	VIV	Fri, Apr 11, 2008	6.30	6.33	6.11	6.12
2363	NYSE	VIV	Thu, Apr 10, 2008	6.43	6.45	6.35	6.37
2362	NYSE	VIV	Wed, Apr 9, 2008	6.53	6.57	6.24	6.33
2361	NYSE	VIV	Tue, Apr 8, 2008	6.50	6.54	6.39	6.50
2360	NYSE	VIV	Mon, Apr 7, 2008	6.60	6.60	6.34	6.50
2359	NYSE	VIV	Fri, Apr 4, 2008	6.59	6.60	6.49	6.51
2358	NYSE	VIV	Thu, Apr 3, 2008	6.42	6.63	6.42	6.54
2357	NYSE	VIV	Wed, Apr 2, 2008	6.25	6.54	6.17	6.44
2356	NYSE	VIV	Tue, Apr 1, 2008	6.01	6.23	5.99	6.17
2355	NYSE	VIV	Mon, Mar 31, 2008	5.90	6.02	5.84	5.96
2354	NYSE	VIV	Fri, Mar 28, 2008	6.05	6.05	5.88	5.96
2353	NYSE	VIV	Thu, Mar 27, 2008	5.94	6.08	5.88	6.03
2352	NYSE	VIV	Wed, Mar 26, 2008	6.07	6.13	5.81	5.86
2351	NYSE	VIV	Tue, Mar 25, 2008	6.03	6.11	5.95	6.07
2350	NYSE	VIV	Mon, Mar 24, 2008	5.90	6.09	5.87	6.00
2349	NYSE	VIV	Thu, Mar 20, 2008	5.50	5.80	5.27	5.75
2348	NYSE	VIV	Wed, Mar 19, 2008	6.12	6.16	5.58	5.60
2347	NYSE	VIV	Tue, Mar 18, 2008	6.00	6.15	5.84	6.09
2346	NYSE	VIV	Mon, Mar 17, 2008	5.86	6.18	5.75	5.80
2345	NYSE	VIV	Fri, Mar 14, 2008	6.35	6.39	5.99	6.08
2344	NYSE	VIV	Thu, Mar 13, 2008	6.16	6.35	5.92	6.27
2343	NYSE	VIV	Wed, Mar 12, 2008	6.21	6.56	6.18	6.29
2342	NYSE	VIV	Tue, Mar 11, 2008	6.06	6.30	5.90	6.30
2341	NYSE	VIV	Mon, Mar 10, 2008	6.15	6.17	5.78	5.79
2340	NYSE	VIV	Fri, Mar 7, 2008	6.12	6.32	6.08	6.11
2339	NYSE	VIV	Thu, Mar 6, 2008	6.43	6.51	6.17	6.28
2338	NYSE	VIV	Wed, Mar 5, 2008	6.65	6.65	6.37	6.49
2337	NYSE	VIV	Tue, Mar 4, 2008	6.30	6.63	6.26	6.59
2336	NYSE	VIV	Mon, Mar 3, 2008	6.23	6.42	6.04	6.34
2335	NYSE	VIV	Fri, Feb 29, 2008	6.20	6.28	5.96	6.07
2334	NYSE	VIV	Thu, Feb 28, 2008	6.65	6.70	6.28	6.37
2333	NYSE	VIV	Wed, Feb 27, 2008	6.73	6.89	6.65	6.78
2332	NYSE	VIV	Tue, Feb 26, 2008	6.65	6.80	6.57	6.73
2331	NYSE	VIV	Mon, Feb 25, 2008	6.24	6.66	6.20	6.65
2330	NYSE	VIV	Fri, Feb 22, 2008	6.18	6.31	6.12	6.31
2329	NYSE	VIV	Thu, Feb 21, 2008	6.10	6.28	5.99	6.24
2328	NYSE	VIV	Wed, Feb 20, 2008	5.68	5.91	5.59	5.90
2327	NYSE	VIV	Tue, Feb 19, 2008	6.02	6.05	5.73	5.74
2326	NYSE	VIV	Fri, Feb 15, 2008	5.72	5.95	5.72	5.89
2325	NYSE	VIV	Thu, Feb 14, 2008	5.94	5.98	5.81	5.90
2324	NYSE	VIV	Wed, Feb 13, 2008	6.13	6.16	5.97	6.02
2323	NYSE	VIV	Tue, Feb 12, 2008	6.09	6.28	5.97	6.08
2322	NYSE	VIV	Mon, Feb 11, 2008	5.92	5.95	5.80	5.95
2321	NYSE	VIV	Fri, Feb 8, 2008	5.89	5.89	5.71	5.79
2320	NYSE	VIV	Thu, Feb 7, 2008	5.50	5.98	5.44	5.92
2319	NYSE	VIV	Wed, Feb 6, 2008	5.62	5.75	5.48	5.52
2318	NYSE	VIV	Tue, Feb 5, 2008	6.08	6.08	5.58	5.68
2317	NYSE	VIV	Mon, Feb 4, 2008	6.05	6.06	5.96	6.02
2316	NYSE	VIV	Fri, Feb 1, 2008	6.04	6.09	5.85	5.98
2315	NYSE	VIV	Thu, Jan 31, 2008	5.28	5.90	5.27	5.87
2314	NYSE	VIV	Wed, Jan 30, 2008	5.29	5.61	5.24	5.36
2313	NYSE	VIV	Tue, Jan 29, 2008	5.24	5.41	5.12	5.32
2312	NYSE	VIV	Mon, Jan 28, 2008	4.97	5.25	4.93	5.16
2311	NYSE	VIV	Fri, Jan 25, 2008	5.09	5.11	4.83	4.95
2310	NYSE	VIV	Thu, Jan 24, 2008	4.66	5.05	4.66	4.97
2309	NYSE	VIV	Wed, Jan 23, 2008	4.35	4.72	4.25	4.66
2308	NYSE	VIV	Tue, Jan 22, 2008	4.17	4.85	4.17	4.71
2307	NYSE	VIV	Fri, Jan 18, 2008	4.67	4.67	4.42	4.45
2306	NYSE	VIV	Thu, Jan 17, 2008	4.96	4.99	4.59	4.67
2305	NYSE	VIV	Wed, Jan 16, 2008	4.94	5.03	4.81	4.86
2304	NYSE	VIV	Tue, Jan 15, 2008	5.10	5.11	4.94	5.01
2303	NYSE	VIV	Mon, Jan 14, 2008	5.27	5.30	5.17	5.19
2302	NYSE	VIV	Fri, Jan 11, 2008	5.14	5.31	5.10	5.20
2301	NYSE	VIV	Thu, Jan 10, 2008	5.11	5.34	5.07	5.19
2300	NYSE	VIV	Wed, Jan 9, 2008	5.07	5.19	4.94	5.03
2299	NYSE	VIV	Tue, Jan 8, 2008	5.14	5.23	5.01	5.02
2298	NYSE	VIV	Mon, Jan 7, 2008	5.08	5.17	5.02	5.07
2297	NYSE	VIV	Fri, Jan 4, 2008	5.14	5.33	5.10	5.19
2296	NYSE	VIV	Thu, Jan 3, 2008	5.47	5.53	5.28	5.35
2295	NYSE	VIV	Wed, Jan 2, 2008	5.53	5.61	5.38	5.52
2294	NYSE	VIV	Mon, Dec 31, 2007	5.37	5.51	5.27	5.47
2293	NYSE	VIV	Fri, Dec 28, 2007	5.20	5.41	5.15	5.38
2292	NYSE	VIV	Thu, Dec 27, 2007	5.20	5.29	5.14	5.20
2291	NYSE	VIV	Wed, Dec 26, 2007	5.15	5.33	5.15	5.29
2290	NYSE	VIV	Mon, Dec 24, 2007	5.30	5.30	5.16	5.22
2289	NYSE	VIV	Fri, Dec 21, 2007	4.97	5.27	4.97	5.22
2288	NYSE	VIV	Thu, Dec 20, 2007	4.75	5.00	4.75	4.88
2287	NYSE	VIV	Wed, Dec 19, 2007	4.87	5.01	4.70	4.84
2286	NYSE	VIV	Tue, Dec 18, 2007	4.86	5.00	4.66	4.93
2285	NYSE	VIV	Mon, Dec 17, 2007	4.98	4.98	4.63	4.75
2284	NYSE	VIV	Fri, Dec 14, 2007	5.05	5.18	4.92	5.04
2283	NYSE	VIV	Thu, Dec 13, 2007	5.22	5.30	5.08	5.24
2282	NYSE	VIV	Wed, Dec 12, 2007	5.65	5.69	5.26	5.34
2281	NYSE	VIV	Tue, Dec 11, 2007	5.72	5.78	5.35	5.43
2280	NYSE	VIV	Mon, Dec 10, 2007	5.83	5.92	5.67	5.72
2279	NYSE	VIV	Fri, Dec 7, 2007	5.80	5.84	5.69	5.73
2278	NYSE	VIV	Thu, Dec 6, 2007	5.74	5.82	5.70	5.81
2277	NYSE	VIV	Wed, Dec 5, 2007	5.75	5.79	5.63	5.69
2276	NYSE	VIV	Tue, Dec 4, 2007	5.64	5.73	5.50	5.53
2275	NYSE	VIV	Mon, Dec 3, 2007	5.89	5.89	5.68	5.74
2274	NYSE	VIV	Fri, Nov 30, 2007	5.87	5.92	5.71	5.78
2273	NYSE	VIV	Thu, Nov 29, 2007	5.63	5.79	5.53	5.70
2272	NYSE	VIV	Wed, Nov 28, 2007	5.40	5.68	5.40	5.64
2271	NYSE	VIV	Tue, Nov 27, 2007	4.98	5.40	4.89	5.34
2270	NYSE	VIV	Mon, Nov 26, 2007	5.37	5.42	4.98	4.99
2269	NYSE	VIV	Fri, Nov 23, 2007	5.38	5.48	5.31	5.43
2268	NYSE	VIV	Wed, Nov 21, 2007	5.25	5.61	5.14	5.42
2267	NYSE	VIV	Tue, Nov 20, 2007	5.56	5.74	5.36	5.62
2266	NYSE	VIV	Mon, Nov 19, 2007	5.66	5.67	5.41	5.47
2265	NYSE	VIV	Fri, Nov 16, 2007	5.74	5.79	5.57	5.72
2264	NYSE	VIV	Thu, Nov 15, 2007	5.67	5.79	5.38	5.52
2263	NYSE	VIV	Wed, Nov 14, 2007	5.62	5.92	5.53	5.59
2262	NYSE	VIV	Tue, Nov 13, 2007	5.08	5.55	5.08	5.48
2261	NYSE	VIV	Mon, Nov 12, 2007	5.28	5.40	4.76	4.93
2260	NYSE	VIV	Fri, Nov 9, 2007	5.25	5.52	5.16	5.35
2259	NYSE	VIV	Thu, Nov 8, 2007	5.75	5.82	5.30	5.56
2258	NYSE	VIV	Wed, Nov 7, 2007	5.92	5.94	5.70	5.77
2257	NYSE	VIV	Tue, Nov 6, 2007	5.60	6.09	5.60	5.98
2256	NYSE	VIV	Mon, Nov 5, 2007	5.49	5.67	5.45	5.60
2255	NYSE	VIV	Fri, Nov 2, 2007	5.70	5.76	5.60	5.68
2254	NYSE	VIV	Thu, Nov 1, 2007	5.71	5.88	5.65	5.68
2253	NYSE	VIV	Wed, Oct 31, 2007	5.82	5.93	5.82	5.89
2252	NYSE	VIV	Tue, Oct 30, 2007	5.83	5.90	5.76	5.81
2251	NYSE	VIV	Mon, Oct 29, 2007	6.03	6.03	5.79	5.85
2250	NYSE	VIV	Fri, Oct 26, 2007	5.84	5.90	5.71	5.85
2249	NYSE	VIV	Thu, Oct 25, 2007	5.94	5.96	5.64	5.72
2248	NYSE	VIV	Wed, Oct 24, 2007	5.94	5.94	5.65	5.93
2247	NYSE	VIV	Tue, Oct 23, 2007	5.84	5.99	5.83	5.95
2246	NYSE	VIV	Mon, Oct 22, 2007	5.46	5.84	5.46	5.78
2245	NYSE	VIV	Fri, Oct 19, 2007	5.63	5.69	5.52	5.55
2244	NYSE	VIV	Thu, Oct 18, 2007	5.55	5.71	5.55	5.63
2243	NYSE	VIV	Wed, Oct 17, 2007	5.40	5.73	5.40	5.62
2242	NYSE	VIV	Tue, Oct 16, 2007	5.02	5.23	4.96	5.20
2241	NYSE	VIV	Mon, Oct 15, 2007	5.25	5.34	5.09	5.21
2240	NYSE	VIV	Fri, Oct 12, 2007	5.14	5.35	5.10	5.29
2239	NYSE	VIV	Thu, Oct 11, 2007	5.05	5.30	5.02	5.10
2238	NYSE	VIV	Wed, Oct 10, 2007	5.09	5.10	4.96	5.00
2237	NYSE	VIV	Tue, Oct 9, 2007	4.86	5.16	4.85	5.08
2236	NYSE	VIV	Mon, Oct 8, 2007	4.74	4.90	4.73	4.84
2235	NYSE	VIV	Fri, Oct 5, 2007	4.69	4.81	4.64	4.76
2234	NYSE	VIV	Thu, Oct 4, 2007	4.77	4.78	4.57	4.63
2233	NYSE	VIV	Wed, Oct 3, 2007	4.85	4.88	4.71	4.74
2232	NYSE	VIV	Tue, Oct 2, 2007	4.85	4.94	4.80	4.93
2231	NYSE	VIV	Mon, Oct 1, 2007	4.81	4.95	4.77	4.94
2230	NYSE	VIV	Fri, Sep 28, 2007	4.85	4.96	4.74	4.96
2229	NYSE	VIV	Thu, Sep 27, 2007	4.86	4.92	4.79	4.89
2228	NYSE	VIV	Wed, Sep 26, 2007	4.86	4.93	4.80	4.81
2227	NYSE	VIV	Tue, Sep 25, 2007	4.64	4.86	4.59	4.85
2226	NYSE	VIV	Mon, Sep 24, 2007	4.75	4.76	4.60	4.60
2225	NYSE	VIV	Fri, Sep 21, 2007	4.74	4.80	4.73	4.80
2224	NYSE	VIV	Thu, Sep 20, 2007	4.86	4.90	4.62	4.68
2223	NYSE	VIV	Wed, Sep 19, 2007	4.85	4.96	4.73	4.76
2222	NYSE	VIV	Tue, Sep 18, 2007	4.59	4.83	4.55	4.75
2221	NYSE	VIV	Mon, Sep 17, 2007	4.65	4.66	4.44	4.49
2220	NYSE	VIV	Fri, Sep 14, 2007	4.62	4.76	4.56	4.70
2219	NYSE	VIV	Thu, Sep 13, 2007	4.53	4.67	4.53	4.61
2218	NYSE	VIV	Wed, Sep 12, 2007	4.54	4.64	4.45	4.48
2217	NYSE	VIV	Tue, Sep 11, 2007	4.44	4.59	4.42	4.45
2216	NYSE	VIV	Mon, Sep 10, 2007	4.41	4.41	4.30	4.39
2215	NYSE	VIV	Fri, Sep 7, 2007	4.55	4.55	4.38	4.46
2214	NYSE	VIV	Thu, Sep 6, 2007	4.71	4.71	4.46	4.53
2213	NYSE	VIV	Wed, Sep 5, 2007	4.82	4.82	4.50	4.68
2212	NYSE	VIV	Tue, Sep 4, 2007	4.75	4.98	4.73	4.97
2211	NYSE	VIV	Fri, Aug 31, 2007	4.63	4.75	4.63	4.75
2210	NYSE	VIV	Thu, Aug 30, 2007	4.47	4.65	4.43	4.63
2209	NYSE	VIV	Wed, Aug 29, 2007	4.46	4.59	4.37	4.59
2208	NYSE	VIV	Tue, Aug 28, 2007	4.35	4.47	4.30	4.37
2207	NYSE	VIV	Mon, Aug 27, 2007	4.46	4.51	4.38	4.51
2206	NYSE	VIV	Fri, Aug 24, 2007	4.16	4.50	4.16	4.50
2205	NYSE	VIV	Thu, Aug 23, 2007	4.18	4.26	4.07	4.26
2204	NYSE	VIV	Wed, Aug 22, 2007	3.97	4.16	3.96	4.14
2203	NYSE	VIV	Tue, Aug 21, 2007	3.90	3.94	3.81	3.90
2202	NYSE	VIV	Mon, Aug 20, 2007	3.96	4.02	3.83	3.95
2201	NYSE	VIV	Fri, Aug 17, 2007	3.86	3.95	3.65	3.80
2200	NYSE	VIV	Thu, Aug 16, 2007	3.52	3.76	3.36	3.72
2199	NYSE	VIV	Wed, Aug 15, 2007	3.90	4.10	3.80	3.82
2198	NYSE	VIV	Tue, Aug 14, 2007	4.08	4.08	3.85	3.94
2197	NYSE	VIV	Mon, Aug 13, 2007	4.24	4.25	4.01	4.14
2196	NYSE	VIV	Fri, Aug 10, 2007	4.01	4.19	3.96	4.19
2195	NYSE	VIV	Thu, Aug 9, 2007	4.25	4.31	4.10	4.17
2194	NYSE	VIV	Wed, Aug 8, 2007	4.38	4.45	4.23	4.40
2193	NYSE	VIV	Tue, Aug 7, 2007	4.18	4.38	4.17	4.26
2192	NYSE	VIV	Mon, Aug 6, 2007	4.15	4.28	4.00	4.20
2191	NYSE	VIV	Fri, Aug 3, 2007	4.46	4.47	4.15	4.20
2190	NYSE	VIV	Thu, Aug 2, 2007	4.45	4.45	4.34	4.43
2189	NYSE	VIV	Wed, Aug 1, 2007	4.44	4.54	4.27	4.35
2188	NYSE	VIV	Tue, Jul 31, 2007	4.75	4.77	4.35	4.49
2187	NYSE	VIV	Mon, Jul 30, 2007	4.60	4.80	4.52	4.67
2186	NYSE	VIV	Fri, Jul 27, 2007	4.53	4.63	4.44	4.61
2185	NYSE	VIV	Thu, Jul 26, 2007	4.42	4.57	4.31	4.47
2184	NYSE	VIV	Wed, Jul 25, 2007	4.54	4.76	4.54	4.70
2183	NYSE	VIV	Tue, Jul 24, 2007	4.75	4.75	4.52	4.58
2182	NYSE	VIV	Mon, Jul 23, 2007	4.87	4.88	4.78	4.79
2181	NYSE	VIV	Fri, Jul 20, 2007	4.91	5.01	4.78	4.85
2180	NYSE	VIV	Thu, Jul 19, 2007	5.16	5.19	5.02	5.14
2179	NYSE	VIV	Wed, Jul 18, 2007	5.07	5.13	5.01	5.10
2178	NYSE	VIV	Tue, Jul 17, 2007	5.19	5.27	5.10	5.16
2177	NYSE	VIV	Mon, Jul 16, 2007	5.19	5.24	5.06	5.12
2176	NYSE	VIV	Fri, Jul 13, 2007	5.19	5.24	5.15	5.19
2175	NYSE	VIV	Thu, Jul 12, 2007	5.28	5.29	5.19	5.20
2174	NYSE	VIV	Wed, Jul 11, 2007	5.37	5.38	5.20	5.24
2173	NYSE	VIV	Tue, Jul 10, 2007	5.42	5.44	5.30	5.36
2172	NYSE	VIV	Mon, Jul 9, 2007	5.27	5.34	5.19	5.28
2171	NYSE	VIV	Fri, Jul 6, 2007	5.15	5.23	5.11	5.23
2170	NYSE	VIV	Thu, Jul 5, 2007	5.22	5.22	5.02	5.10
2169	NYSE	VIV	Tue, Jul 3, 2007	5.20	5.24	5.17	5.23
2168	NYSE	VIV	Mon, Jul 2, 2007	5.05	5.15	5.04	5.10
2167	NYSE	VIV	Fri, Jun 29, 2007	5.18	5.21	4.97	5.01
2166	NYSE	VIV	Thu, Jun 28, 2007	5.16	5.25	5.10	5.17
2165	NYSE	VIV	Wed, Jun 27, 2007	4.97	5.15	4.96	5.13
2164	NYSE	VIV	Tue, Jun 26, 2007	5.02	5.09	4.97	5.07
2163	NYSE	VIV	Mon, Jun 25, 2007	4.83	4.97	4.83	4.94
2162	NYSE	VIV	Fri, Jun 22, 2007	4.98	4.99	4.80	4.90
2161	NYSE	VIV	Thu, Jun 21, 2007	4.92	5.04	4.88	4.98
2160	NYSE	VIV	Wed, Jun 20, 2007	5.10	5.16	4.81	4.88
2159	NYSE	VIV	Tue, Jun 19, 2007	5.15	5.16	5.00	5.01
2158	NYSE	VIV	Mon, Jun 18, 2007	5.20	5.23	5.09	5.10
2157	NYSE	VIV	Fri, Jun 15, 2007	5.38	5.44	5.13	5.17
2156	NYSE	VIV	Thu, Jun 14, 2007	4.97	5.21	4.91	5.15
2155	NYSE	VIV	Wed, Jun 13, 2007	4.83	5.04	4.73	4.99
2154	NYSE	VIV	Tue, Jun 12, 2007	4.74	4.85	4.68	4.68
2153	NYSE	VIV	Mon, Jun 11, 2007	4.60	4.92	4.57	4.65
2152	NYSE	VIV	Fri, Jun 8, 2007	4.53	4.62	4.35	4.62
2151	NYSE	VIV	Thu, Jun 7, 2007	4.60	4.65	4.33	4.43
2150	NYSE	VIV	Wed, Jun 6, 2007	4.65	4.66	4.52	4.56
2149	NYSE	VIV	Tue, Jun 5, 2007	4.80	4.80	4.65	4.79
2148	NYSE	VIV	Mon, Jun 4, 2007	4.88	4.95	4.79	4.80
2147	NYSE	VIV	Fri, Jun 1, 2007	4.94	5.00	4.90	5.00
2146	NYSE	VIV	Thu, May 31, 2007	4.86	4.90	4.71	4.90
2145	NYSE	VIV	Wed, May 30, 2007	4.58	4.88	4.55	4.80
2144	NYSE	VIV	Tue, May 29, 2007	4.84	4.97	4.57	4.66
2143	NYSE	VIV	Fri, May 25, 2007	4.48	4.64	4.48	4.63
2142	NYSE	VIV	Thu, May 24, 2007	4.43	4.53	4.39	4.45
2141	NYSE	VIV	Wed, May 23, 2007	4.67	4.68	4.51	4.54
2140	NYSE	VIV	Tue, May 22, 2007	4.59	4.66	4.54	4.65
2139	NYSE	VIV	Mon, May 21, 2007	4.49	4.59	4.48	4.58
2138	NYSE	VIV	Fri, May 18, 2007	4.41	4.55	4.34	4.52
2137	NYSE	VIV	Thu, May 17, 2007	4.45	4.45	4.40	4.41
2136	NYSE	VIV	Wed, May 16, 2007	4.51	4.57	4.32	4.43
2135	NYSE	VIV	Tue, May 15, 2007	4.55	4.55	4.39	4.49
2134	NYSE	VIV	Mon, May 14, 2007	4.52	4.53	4.45	4.50
2133	NYSE	VIV	Fri, May 11, 2007	4.38	4.50	4.33	4.50
2132	NYSE	VIV	Thu, May 10, 2007	4.45	4.51	4.31	4.37
2131	NYSE	VIV	Wed, May 9, 2007	4.42	4.54	4.41	4.53
2130	NYSE	VIV	Tue, May 8, 2007	4.37	4.52	4.28	4.50
2129	NYSE	VIV	Mon, May 7, 2007	4.52	4.53	4.37	4.42
2128	NYSE	VIV	Fri, May 4, 2007	4.58	4.58	4.48	4.49
2127	NYSE	VIV	Thu, May 3, 2007	4.56	4.57	4.48	4.54
2126	NYSE	VIV	Wed, May 2, 2007	4.58	4.58	4.41	4.51
2125	NYSE	VIV	Tue, May 1, 2007	4.56	4.61	4.48	4.55
2124	NYSE	VIV	Mon, Apr 30, 2007	4.84	4.84	4.50	4.56
2123	NYSE	VIV	Fri, Apr 27, 2007	4.44	4.69	4.43	4.69
2122	NYSE	VIV	Thu, Apr 26, 2007	4.57	4.58	4.45	4.49
2121	NYSE	VIV	Wed, Apr 25, 2007	4.51	4.58	4.49	4.52
2120	NYSE	VIV	Tue, Apr 24, 2007	4.24	4.46	4.24	4.44
2119	NYSE	VIV	Mon, Apr 23, 2007	4.23	4.26	4.13	4.15
2118	NYSE	VIV	Fri, Apr 20, 2007	4.21	4.31	4.13	4.23
2117	NYSE	VIV	Thu, Apr 19, 2007	4.04	4.19	3.97	4.18
2116	NYSE	VIV	Wed, Apr 18, 2007	4.02	4.12	3.98	3.98
2115	NYSE	VIV	Tue, Apr 17, 2007	4.08	4.11	4.02	4.02
2114	NYSE	VIV	Mon, Apr 16, 2007	4.10	4.14	3.93	4.03
2113	NYSE	VIV	Fri, Apr 13, 2007	4.07	4.14	3.99	4.13
2112	NYSE	VIV	Thu, Apr 12, 2007	3.88	4.10	3.86	4.09
2111	NYSE	VIV	Wed, Apr 11, 2007	3.70	4.02	3.68	3.98
2110	NYSE	VIV	Tue, Apr 10, 2007	3.58	3.79	3.56	3.74
2109	NYSE	VIV	Mon, Apr 9, 2007	3.68	3.69	3.58	3.63
2108	NYSE	VIV	Thu, Apr 5, 2007	3.70	3.70	3.62	3.63
2107	NYSE	VIV	Wed, Apr 4, 2007	3.68	3.74	3.62	3.74
2106	NYSE	VIV	Tue, Apr 3, 2007	3.63	3.68	3.61	3.66
2105	NYSE	VIV	Mon, Apr 2, 2007	3.55	3.62	3.53	3.59
2104	NYSE	VIV	Fri, Mar 30, 2007	3.59	3.63	3.48	3.51
2103	NYSE	VIV	Thu, Mar 29, 2007	3.60	3.64	3.50	3.59
2102	NYSE	VIV	Wed, Mar 28, 2007	3.46	3.59	3.40	3.55
2101	NYSE	VIV	Tue, Mar 27, 2007	3.53	3.55	3.46	3.48
2100	NYSE	VIV	Mon, Mar 26, 2007	3.66	3.66	3.50	3.56
2099	NYSE	VIV	Fri, Mar 23, 2007	3.64	3.70	3.62	3.66
2098	NYSE	VIV	Thu, Mar 22, 2007	3.78	3.78	3.65	3.66
2097	NYSE	VIV	Wed, Mar 21, 2007	3.59	3.78	3.59	3.76
2096	NYSE	VIV	Tue, Mar 20, 2007	3.52	3.60	3.50	3.57
2095	NYSE	VIV	Mon, Mar 19, 2007	3.48	3.59	3.47	3.53
2094	NYSE	VIV	Fri, Mar 16, 2007	3.51	3.51	3.40	3.43
2093	NYSE	VIV	Thu, Mar 15, 2007	3.51	3.55	3.47	3.48
2092	NYSE	VIV	Wed, Mar 14, 2007	3.51	3.57	3.42	3.57
2091	NYSE	VIV	Tue, Mar 13, 2007	3.62	3.63	3.46	3.50
2090	NYSE	VIV	Mon, Mar 12, 2007	3.64	3.68	3.61	3.67
2089	NYSE	VIV	Fri, Mar 9, 2007	3.61	3.69	3.53	3.67
2088	NYSE	VIV	Thu, Mar 8, 2007	3.65	3.68	3.59	3.60
2087	NYSE	VIV	Wed, Mar 7, 2007	3.60	3.65	3.50	3.60
2086	NYSE	VIV	Tue, Mar 6, 2007	3.53	3.64	3.50	3.61
2085	NYSE	VIV	Mon, Mar 5, 2007	3.42	3.57	3.36	3.41
2084	NYSE	VIV	Fri, Mar 2, 2007	3.60	3.68	3.50	3.54
2083	NYSE	VIV	Thu, Mar 1, 2007	3.57	3.72	3.53	3.68
2082	NYSE	VIV	Wed, Feb 28, 2007	3.64	3.75	3.61	3.70
2081	NYSE	VIV	Tue, Feb 27, 2007	3.76	3.87	3.53	3.70
2080	NYSE	VIV	Mon, Feb 26, 2007	4.03	4.05	3.89	4.00
2079	NYSE	VIV	Fri, Feb 23, 2007	4.15	4.15	3.97	3.98
2078	NYSE	VIV	Thu, Feb 22, 2007	4.23	4.23	4.14	4.15
2077	NYSE	VIV	Wed, Feb 21, 2007	4.29	4.29	4.14	4.22
2076	NYSE	VIV	Tue, Feb 20, 2007	4.20	4.26	4.17	4.25
2075	NYSE	VIV	Fri, Feb 16, 2007	4.18	4.23	4.11	4.18
2074	NYSE	VIV	Thu, Feb 15, 2007	4.19	4.20	4.06	4.06
2073	NYSE	VIV	Wed, Feb 14, 2007	4.11	4.25	4.09	4.13
2072	NYSE	VIV	Tue, Feb 13, 2007	4.04	4.19	4.02	4.18
2071	NYSE	VIV	Mon, Feb 12, 2007	4.19	4.19	4.03	4.10
2070	NYSE	VIV	Fri, Feb 9, 2007	4.23	4.23	4.16	4.19
2069	NYSE	VIV	Thu, Feb 8, 2007	4.12	4.28	4.11	4.23
2068	NYSE	VIV	Wed, Feb 7, 2007	4.07	4.09	3.88	4.00
2067	NYSE	VIV	Tue, Feb 6, 2007	4.14	4.15	4.07	4.09
2066	NYSE	VIV	Mon, Feb 5, 2007	4.05	4.17	3.96	4.10
2065	NYSE	VIV	Fri, Feb 2, 2007	4.13	4.15	3.99	4.01
2064	NYSE	VIV	Thu, Feb 1, 2007	4.04	4.19	4.02	4.10
2063	NYSE	VIV	Wed, Jan 31, 2007	3.84	3.85	3.79	3.81
2062	NYSE	VIV	Tue, Jan 30, 2007	3.78	3.85	3.77	3.83
2061	NYSE	VIV	Mon, Jan 29, 2007	3.79	3.79	3.70	3.77
2060	NYSE	VIV	Fri, Jan 26, 2007	3.79	3.79	3.70	3.78
2059	NYSE	VIV	Thu, Jan 25, 2007	3.78	3.86	3.71	3.77
2058	NYSE	VIV	Wed, Jan 24, 2007	3.82	3.82	3.76	3.80
2057	NYSE	VIV	Tue, Jan 23, 2007	3.78	3.84	3.75	3.80
2056	NYSE	VIV	Mon, Jan 22, 2007	3.83	3.86	3.78	3.81
2055	NYSE	VIV	Fri, Jan 19, 2007	3.76	3.82	3.75	3.80
2054	NYSE	VIV	Thu, Jan 18, 2007	3.83	3.85	3.75	3.75
2053	NYSE	VIV	Wed, Jan 17, 2007	3.80	3.83	3.75	3.81
2052	NYSE	VIV	Tue, Jan 16, 2007	3.80	3.85	3.75	3.79
2051	NYSE	VIV	Fri, Jan 12, 2007	3.71	3.79	3.67	3.78
2050	NYSE	VIV	Thu, Jan 11, 2007	3.68	3.74	3.56	3.67
2049	NYSE	VIV	Wed, Jan 10, 2007	3.57	3.69	3.51	3.60
2048	NYSE	VIV	Tue, Jan 9, 2007	3.75	3.77	3.62	3.62
2047	NYSE	VIV	Mon, Jan 8, 2007	3.72	3.80	3.63	3.76
2046	NYSE	VIV	Fri, Jan 5, 2007	3.82	3.82	3.58	3.73
2045	NYSE	VIV	Thu, Jan 4, 2007	3.87	3.88	3.81	3.84
2044	NYSE	VIV	Wed, Jan 3, 2007	4.10	4.13	3.96	3.98
2043	NYSE	VIV	Fri, Dec 29, 2006	4.14	4.15	4.07	4.10
2042	NYSE	VIV	Thu, Dec 28, 2006	4.07	4.14	4.05	4.11
2041	NYSE	VIV	Wed, Dec 27, 2006	4.02	4.13	4.01	4.10
2040	NYSE	VIV	Tue, Dec 26, 2006	4.00	4.02	3.99	4.02
2039	NYSE	VIV	Fri, Dec 22, 2006	3.98	3.98	3.89	3.97
2038	NYSE	VIV	Thu, Dec 21, 2006	3.94	3.95	3.90	3.93
2037	NYSE	VIV	Wed, Dec 20, 2006	4.08	4.14	3.95	3.95
2036	NYSE	VIV	Tue, Dec 19, 2006	3.94	4.09	3.92	4.05
2035	NYSE	VIV	Mon, Dec 18, 2006	4.01	4.06	3.94	4.03
2034	NYSE	VIV	Fri, Dec 15, 2006	4.14	4.16	4.05	4.10
2033	NYSE	VIV	Thu, Dec 14, 2006	4.13	4.17	4.07	4.10
2032	NYSE	VIV	Wed, Dec 13, 2006	4.10	4.10	3.97	3.98
2031	NYSE	VIV	Tue, Dec 12, 2006	4.06	4.09	3.98	4.09
2030	NYSE	VIV	Mon, Dec 11, 2006	4.05	4.10	3.98	3.99
2029	NYSE	VIV	Fri, Dec 8, 2006	3.84	3.95	3.83	3.94
2028	NYSE	VIV	Thu, Dec 7, 2006	3.78	3.80	3.71	3.79
2027	NYSE	VIV	Wed, Dec 6, 2006	3.78	3.80	3.71	3.74
2026	NYSE	VIV	Tue, Dec 5, 2006	3.80	3.81	3.73	3.79
2025	NYSE	VIV	Mon, Dec 4, 2006	3.77	3.83	3.72	3.76
2024	NYSE	VIV	Fri, Dec 1, 2006	3.87	3.87	3.70	3.78
2023	NYSE	VIV	Thu, Nov 30, 2006	3.93	3.96	3.83	3.90
2022	NYSE	VIV	Wed, Nov 29, 2006	3.95	3.97	3.90	3.97
2021	NYSE	VIV	Tue, Nov 28, 2006	3.83	3.93	3.77	3.92
2020	NYSE	VIV	Mon, Nov 27, 2006	4.01	4.01	3.86	3.93
2019	NYSE	VIV	Fri, Nov 24, 2006	4.14	4.14	4.08	4.10
2018	NYSE	VIV	Wed, Nov 22, 2006	4.15	4.21	4.11	4.14
2017	NYSE	VIV	Tue, Nov 21, 2006	3.98	4.17	3.98	4.12
2016	NYSE	VIV	Mon, Nov 20, 2006	3.85	3.99	3.83	3.99
2015	NYSE	VIV	Fri, Nov 17, 2006	3.84	3.86	3.77	3.83
2014	NYSE	VIV	Thu, Nov 16, 2006	4.04	4.06	3.84	3.85
2013	NYSE	VIV	Wed, Nov 15, 2006	3.91	4.02	3.91	4.00
2012	NYSE	VIV	Tue, Nov 14, 2006	4.02	4.11	3.95	3.99
2011	NYSE	VIV	Mon, Nov 13, 2006	3.91	3.96	3.87	3.94
2010	NYSE	VIV	Fri, Nov 10, 2006	3.88	3.90	3.83	3.85
2009	NYSE	VIV	Thu, Nov 9, 2006	3.98	3.98	3.86	3.88
2008	NYSE	VIV	Wed, Nov 8, 2006	3.85	3.93	3.76	3.90
2007	NYSE	VIV	Tue, Nov 7, 2006	3.96	4.02	3.82	3.83
2006	NYSE	VIV	Mon, Nov 6, 2006	3.80	3.97	3.78	3.96
2005	NYSE	VIV	Fri, Nov 3, 2006	3.78	3.78	3.63	3.75
2004	NYSE	VIV	Thu, Nov 2, 2006	3.56	3.58	3.46	3.54
2003	NYSE	VIV	Wed, Nov 1, 2006	3.57	3.60	3.50	3.51
2002	NYSE	VIV	Tue, Oct 31, 2006	3.48	3.54	3.43	3.49
2001	NYSE	VIV	Mon, Oct 30, 2006	3.50	3.53	3.41	3.43
2000	NYSE	VIV	Fri, Oct 27, 2006	3.50	3.62	3.35	3.58
1999	NYSE	VIV	Thu, Oct 26, 2006	3.18	3.35	3.18	3.31
1998	NYSE	VIV	Wed, Oct 25, 2006	3.19	3.23	3.12	3.15
1997	NYSE	VIV	Tue, Oct 24, 2006	3.32	3.33	3.19	3.25
1996	NYSE	VIV	Mon, Oct 23, 2006	3.28	3.35	3.23	3.34
1995	NYSE	VIV	Fri, Oct 20, 2006	3.34	3.39	3.27	3.27
1994	NYSE	VIV	Thu, Oct 19, 2006	3.40	3.47	3.30	3.30
1993	NYSE	VIV	Wed, Oct 18, 2006	3.30	3.40	3.29	3.39
1992	NYSE	VIV	Tue, Oct 17, 2006	3.27	3.29	3.21	3.27
1991	NYSE	VIV	Mon, Oct 16, 2006	3.20	3.31	3.18	3.29
1990	NYSE	VIV	Fri, Oct 13, 2006	3.21	3.26	3.17	3.23
1989	NYSE	VIV	Thu, Oct 12, 2006	3.09	3.28	3.09	3.25
1988	NYSE	VIV	Wed, Oct 11, 2006	3.14	3.17	3.08	3.11
1987	NYSE	VIV	Tue, Oct 10, 2006	3.18	3.23	3.16	3.17
1986	NYSE	VIV	Mon, Oct 9, 2006	3.16	3.25	3.12	3.15
1985	NYSE	VIV	Fri, Oct 6, 2006	3.17	3.18	3.10	3.17
1984	NYSE	VIV	Thu, Oct 5, 2006	3.30	3.31	3.17	3.21
1983	NYSE	VIV	Wed, Oct 4, 2006	3.11	3.30	3.11	3.29
1982	NYSE	VIV	Tue, Oct 3, 2006	3.17	3.17	3.10	3.13
1981	NYSE	VIV	Mon, Oct 2, 2006	3.17	3.24	3.15	3.17
1980	NYSE	VIV	Fri, Sep 29, 2006	3.13	3.16	3.10	3.12
1979	NYSE	VIV	Thu, Sep 28, 2006	2.96	3.16	2.93	3.16
1978	NYSE	VIV	Wed, Sep 27, 2006	2.89	2.94	2.82	2.94
1977	NYSE	VIV	Tue, Sep 26, 2006	2.85	2.93	2.85	2.89
1976	NYSE	VIV	Mon, Sep 25, 2006	2.86	2.88	2.73	2.86
1975	NYSE	VIV	Fri, Sep 22, 2006	2.82	2.90	2.80	2.87
1974	NYSE	VIV	Thu, Sep 21, 2006	2.95	2.97	2.80	2.87
1973	NYSE	VIV	Wed, Sep 20, 2006	3.09	3.11	2.93	2.93
1972	NYSE	VIV	Tue, Sep 19, 2006	3.11	3.14	2.95	3.03
1971	NYSE	VIV	Mon, Sep 18, 2006	3.11	3.19	3.09	3.14
1970	NYSE	VIV	Fri, Sep 15, 2006	3.13	3.18	3.06	3.13
1969	NYSE	VIV	Thu, Sep 14, 2006	3.20	3.20	3.12	3.14
1968	NYSE	VIV	Wed, Sep 13, 2006	3.28	3.31	3.20	3.24
1967	NYSE	VIV	Tue, Sep 12, 2006	3.23	3.35	3.19	3.28
1966	NYSE	VIV	Mon, Sep 11, 2006	3.07	3.18	3.07	3.08
1965	NYSE	VIV	Fri, Sep 8, 2006	2.93	3.10	2.90	3.03
1964	NYSE	VIV	Thu, Sep 7, 2006	2.99	2.99	2.90	2.93
1963	NYSE	VIV	Wed, Sep 6, 2006	3.10	3.10	2.93	2.95
1962	NYSE	VIV	Tue, Sep 5, 2006	3.09	3.24	3.05	3.08
1961	NYSE	VIV	Fri, Sep 1, 2006	3.23	3.29	3.18	3.27
1960	NYSE	VIV	Thu, Aug 31, 2006	3.18	3.22	3.16	3.20
1959	NYSE	VIV	Wed, Aug 30, 2006	3.11	3.17	3.06	3.15
1958	NYSE	VIV	Tue, Aug 29, 2006	3.00	3.11	3.00	3.08
1957	NYSE	VIV	Mon, Aug 28, 2006	2.85	3.01	2.84	2.96
1956	NYSE	VIV	Fri, Aug 25, 2006	2.85	2.87	2.81	2.84
1955	NYSE	VIV	Thu, Aug 24, 2006	2.86	2.86	2.78	2.82
1954	NYSE	VIV	Wed, Aug 23, 2006	2.90	2.90	2.83	2.86
1953	NYSE	VIV	Tue, Aug 22, 2006	2.88	2.90	2.82	2.90
1952	NYSE	VIV	Mon, Aug 21, 2006	2.81	2.91	2.79	2.85
1951	NYSE	VIV	Fri, Aug 18, 2006	2.87	2.88	2.78	2.88
1950	NYSE	VIV	Thu, Aug 17, 2006	2.85	2.93	2.74	2.82
1949	NYSE	VIV	Wed, Aug 16, 2006	2.79	2.93	2.77	2.90
1948	NYSE	VIV	Tue, Aug 15, 2006	2.55	2.70	2.53	2.69
1947	NYSE	VIV	Mon, Aug 14, 2006	2.47	2.55	2.47	2.50
1946	NYSE	VIV	Fri, Aug 11, 2006	2.48	2.49	2.43	2.49
1945	NYSE	VIV	Thu, Aug 10, 2006	2.41	2.50	2.39	2.48
1944	NYSE	VIV	Wed, Aug 9, 2006	2.48	2.50	2.40	2.40
1943	NYSE	VIV	Tue, Aug 8, 2006	2.50	2.52	2.44	2.46
1942	NYSE	VIV	Mon, Aug 7, 2006	2.52	2.53	2.47	2.48
1941	NYSE	VIV	Fri, Aug 4, 2006	2.63	2.64	2.51	2.52
1940	NYSE	VIV	Thu, Aug 3, 2006	2.51	2.63	2.49	2.61
1939	NYSE	VIV	Wed, Aug 2, 2006	2.50	2.60	2.48	2.59
1938	NYSE	VIV	Tue, Aug 1, 2006	2.49	2.49	2.45	2.47
1937	NYSE	VIV	Mon, Jul 31, 2006	2.44	2.52	2.44	2.52
1936	NYSE	VIV	Fri, Jul 28, 2006	2.34	2.48	2.34	2.46
1935	NYSE	VIV	Thu, Jul 27, 2006	2.28	2.35	2.27	2.33
1934	NYSE	VIV	Wed, Jul 26, 2006	2.26	2.31	2.20	2.29
1933	NYSE	VIV	Tue, Jul 25, 2006	2.29	2.31	2.15	2.30
1932	NYSE	VIV	Mon, Jul 24, 2006	2.38	2.42	2.25	2.30
1931	NYSE	VIV	Fri, Jul 21, 2006	2.29	2.33	2.25	2.32
1930	NYSE	VIV	Thu, Jul 20, 2006	2.50	2.54	2.35	2.35
1929	NYSE	VIV	Wed, Jul 19, 2006	2.42	2.54	2.41	2.50
1928	NYSE	VIV	Tue, Jul 18, 2006	2.41	2.42	2.35	2.42
1927	NYSE	VIV	Mon, Jul 17, 2006	2.30	2.40	2.30	2.35
1926	NYSE	VIV	Fri, Jul 14, 2006	2.34	2.35	2.26	2.30
1925	NYSE	VIV	Thu, Jul 13, 2006	2.43	2.43	2.33	2.33
1924	NYSE	VIV	Wed, Jul 12, 2006	2.50	2.52	2.43	2.48
1923	NYSE	VIV	Tue, Jul 11, 2006	2.40	2.52	2.35	2.50
1922	NYSE	VIV	Mon, Jul 10, 2006	2.42	2.47	2.39	2.40
1921	NYSE	VIV	Fri, Jul 7, 2006	2.42	2.43	2.37	2.42
1920	NYSE	VIV	Thu, Jul 6, 2006	2.31	2.45	2.30	2.45
1919	NYSE	VIV	Wed, Jul 5, 2006	2.39	2.41	2.26	2.31
1918	NYSE	VIV	Mon, Jul 3, 2006	2.46	2.50	2.41	2.45
1917	NYSE	VIV	Fri, Jun 30, 2006	2.50	2.50	2.38	2.46
1916	NYSE	VIV	Thu, Jun 29, 2006	2.50	2.59	2.43	2.59
1915	NYSE	VIV	Wed, Jun 28, 2006	2.38	2.50	2.36	2.49
1914	NYSE	VIV	Tue, Jun 27, 2006	2.43	2.44	2.36	2.38
1913	NYSE	VIV	Mon, Jun 26, 2006	2.41	2.42	2.35	2.40
1912	NYSE	VIV	Fri, Jun 23, 2006	2.33	2.42	2.31	2.41
1911	NYSE	VIV	Thu, Jun 22, 2006	2.38	2.48	2.30	2.44
1910	NYSE	VIV	Wed, Jun 21, 2006	2.30	2.43	2.30	2.42
1909	NYSE	VIV	Tue, Jun 20, 2006	2.43	2.45	2.28	2.28
1908	NYSE	VIV	Mon, Jun 19, 2006	2.43	2.49	2.36	2.43
1907	NYSE	VIV	Fri, Jun 16, 2006	2.50	2.52	2.40	2.52
1906	NYSE	VIV	Thu, Jun 15, 2006	2.43	2.55	2.41	2.54
1905	NYSE	VIV	Wed, Jun 14, 2006	2.35	2.43	2.16	2.41
1904	NYSE	VIV	Tue, Jun 13, 2006	2.32	2.39	2.27	2.30
1903	NYSE	VIV	Mon, Jun 12, 2006	2.53	2.55	2.30	2.36
1902	NYSE	VIV	Fri, Jun 9, 2006	2.62	2.63	2.47	2.56
1901	NYSE	VIV	Thu, Jun 8, 2006	2.63	2.65	2.49	2.57
1900	NYSE	VIV	Wed, Jun 7, 2006	2.62	2.77	2.55	2.67
1899	NYSE	VIV	Tue, Jun 6, 2006	2.79	2.80	2.57	2.60
1898	NYSE	VIV	Mon, Jun 5, 2006	2.87	2.87	2.76	2.81
1897	NYSE	VIV	Fri, Jun 2, 2006	2.81	2.98	2.76	2.98
1896	NYSE	VIV	Thu, Jun 1, 2006	2.50	2.80	2.48	2.80
1895	NYSE	VIV	Wed, May 31, 2006	2.60	2.64	2.45	2.53
1894	NYSE	VIV	Tue, May 30, 2006	2.76	2.83	2.50	2.54
1893	NYSE	VIV	Fri, May 26, 2006	2.91	3.11	2.85	3.08
1892	NYSE	VIV	Thu, May 25, 2006	2.62	2.80	2.50	2.79
1891	NYSE	VIV	Wed, May 24, 2006	2.61	2.69	2.35	2.59
1890	NYSE	VIV	Tue, May 23, 2006	2.90	2.99	2.67	2.72
1889	NYSE	VIV	Mon, May 22, 2006	2.90	2.93	2.67	2.80
1888	NYSE	VIV	Fri, May 19, 2006	3.26	3.40	3.04	3.12
1887	NYSE	VIV	Thu, May 18, 2006	2.98	3.37	2.98	3.30
1886	NYSE	VIV	Wed, May 17, 2006	3.13	3.17	2.98	3.01
1885	NYSE	VIV	Tue, May 16, 2006	3.08	3.22	3.07	3.19
1884	NYSE	VIV	Mon, May 15, 2006	2.98	3.10	2.90	2.99
1883	NYSE	VIV	Fri, May 12, 2006	3.26	3.27	3.04	3.09
1882	NYSE	VIV	Thu, May 11, 2006	3.45	3.45	3.26	3.27
1881	NYSE	VIV	Wed, May 10, 2006	3.63	3.63	3.39	3.47
1880	NYSE	VIV	Tue, May 9, 2006	3.59	3.65	3.55	3.63
1879	NYSE	VIV	Mon, May 8, 2006	3.65	3.66	3.50	3.55
1878	NYSE	VIV	Fri, May 5, 2006	3.90	3.90	3.60	3.66
1877	NYSE	VIV	Thu, May 4, 2006	4.00	4.07	3.94	3.94
1876	NYSE	VIV	Wed, May 3, 2006	4.17	4.21	4.14	4.20
1875	NYSE	VIV	Tue, May 2, 2006	4.13	4.14	3.96	4.08
1874	NYSE	VIV	Mon, May 1, 2006	4.14	4.19	4.04	4.07
1873	NYSE	VIV	Fri, Apr 28, 2006	4.09	4.21	4.09	4.13
1872	NYSE	VIV	Thu, Apr 27, 2006	4.20	4.30	4.06	4.15
1871	NYSE	VIV	Wed, Apr 26, 2006	4.24	4.35	4.17	4.25
1870	NYSE	VIV	Tue, Apr 25, 2006	4.36	4.40	4.24	4.29
1869	NYSE	VIV	Mon, Apr 24, 2006	4.52	4.52	4.30	4.38
1868	NYSE	VIV	Fri, Apr 21, 2006	4.47	4.65	4.45	4.57
1867	NYSE	VIV	Thu, Apr 20, 2006	4.21	4.46	4.17	4.40
1866	NYSE	VIV	Wed, Apr 19, 2006	4.12	4.23	4.09	4.21
1865	NYSE	VIV	Tue, Apr 18, 2006	3.98	4.07	3.96	4.03
1864	NYSE	VIV	Mon, Apr 17, 2006	4.03	4.05	3.96	3.97
1863	NYSE	VIV	Thu, Apr 13, 2006	4.01	4.07	3.96	4.06
1862	NYSE	VIV	Wed, Apr 12, 2006	4.10	4.15	4.03	4.06
1861	NYSE	VIV	Tue, Apr 11, 2006	4.25	4.30	4.04	4.11
1860	NYSE	VIV	Mon, Apr 10, 2006	4.42	4.42	4.20	4.28
1859	NYSE	VIV	Fri, Apr 7, 2006	4.45	4.51	4.38	4.41
1858	NYSE	VIV	Thu, Apr 6, 2006	4.53	4.55	4.39	4.50
1857	NYSE	VIV	Wed, Apr 5, 2006	4.62	4.64	4.45	4.52
1856	NYSE	VIV	Tue, Apr 4, 2006	4.48	4.61	4.40	4.58
1855	NYSE	VIV	Mon, Apr 3, 2006	4.31	4.52	4.23	4.39
1854	NYSE	VIV	Fri, Mar 31, 2006	4.15	4.28	4.09	4.28
1853	NYSE	VIV	Thu, Mar 30, 2006	4.01	4.16	4.01	4.09
1852	NYSE	VIV	Wed, Mar 29, 2006	3.85	4.03	3.82	3.97
1851	NYSE	VIV	Tue, Mar 28, 2006	3.95	4.04	3.87	3.90
1850	NYSE	VIV	Mon, Mar 27, 2006	4.24	4.24	4.10	4.13
1849	NYSE	VIV	Fri, Mar 24, 2006	4.32	4.36	4.24	4.28
1848	NYSE	VIV	Thu, Mar 23, 2006	4.45	4.49	4.22	4.32
1847	NYSE	VIV	Wed, Mar 22, 2006	4.37	4.50	4.35	4.45
1846	NYSE	VIV	Tue, Mar 21, 2006	4.55	4.55	4.30	4.37
1845	NYSE	VIV	Mon, Mar 20, 2006	4.65	4.76	4.48	4.52
1844	NYSE	VIV	Fri, Mar 17, 2006	4.80	4.82	4.62	4.69
1843	NYSE	VIV	Thu, Mar 16, 2006	4.82	4.87	4.79	4.80
1842	NYSE	VIV	Wed, Mar 15, 2006	4.71	4.83	4.67	4.81
1841	NYSE	VIV	Tue, Mar 14, 2006	4.54	4.83	4.54	4.68
1840	NYSE	VIV	Mon, Mar 13, 2006	4.81	4.83	4.62	4.65
1839	NYSE	VIV	Fri, Mar 10, 2006	4.83	4.84	4.75	4.79
1838	NYSE	VIV	Thu, Mar 9, 2006	4.86	4.91	4.75	4.78
1837	NYSE	VIV	Wed, Mar 8, 2006	4.78	4.89	4.72	4.85
1836	NYSE	VIV	Tue, Mar 7, 2006	4.92	5.01	4.70	4.80
1835	NYSE	VIV	Mon, Mar 6, 2006	5.33	5.33	5.02	5.03
1834	NYSE	VIV	Fri, Mar 3, 2006	5.08	5.33	5.07	5.30
1833	NYSE	VIV	Thu, Mar 2, 2006	5.10	5.20	5.08	5.15
1832	NYSE	VIV	Wed, Mar 1, 2006	4.96	5.12	4.95	5.11
1831	NYSE	VIV	Tue, Feb 28, 2006	5.10	5.10	4.81	4.95
1830	NYSE	VIV	Mon, Feb 27, 2006	5.17	5.20	4.96	5.02
1829	NYSE	VIV	Fri, Feb 24, 2006	4.70	5.23	4.66	5.13
1828	NYSE	VIV	Thu, Feb 23, 2006	5.01	5.01	4.84	4.87
1827	NYSE	VIV	Wed, Feb 22, 2006	5.05	5.11	5.02	5.03
1826	NYSE	VIV	Tue, Feb 21, 2006	5.26	5.27	4.98	5.05
1825	NYSE	VIV	Fri, Feb 17, 2006	5.49	5.55	5.36	5.51
1824	NYSE	VIV	Thu, Feb 16, 2006	5.23	5.53	5.17	5.41
1823	NYSE	VIV	Wed, Feb 15, 2006	5.10	5.24	5.06	5.20
1822	NYSE	VIV	Tue, Feb 14, 2006	5.18	5.29	5.06	5.17
1821	NYSE	VIV	Mon, Feb 13, 2006	5.29	5.29	5.15	5.17
1820	NYSE	VIV	Fri, Feb 10, 2006	5.45	5.45	5.28	5.31
1819	NYSE	VIV	Thu, Feb 9, 2006	5.19	5.38	5.19	5.28
1818	NYSE	VIV	Wed, Feb 8, 2006	5.11	5.28	5.08	5.25
1817	NYSE	VIV	Tue, Feb 7, 2006	5.22	5.27	5.04	5.12
1816	NYSE	VIV	Mon, Feb 6, 2006	5.02	5.10	5.00	5.07
1815	NYSE	VIV	Fri, Feb 3, 2006	4.82	5.01	4.70	4.99
1814	NYSE	VIV	Thu, Feb 2, 2006	5.09	5.12	4.90	4.92
1813	NYSE	VIV	Wed, Feb 1, 2006	4.85	5.00	4.82	5.00
1812	NYSE	VIV	Tue, Jan 31, 2006	4.88	4.88	4.78	4.82
1811	NYSE	VIV	Mon, Jan 30, 2006	4.88	4.90	4.82	4.90
1810	NYSE	VIV	Fri, Jan 27, 2006	4.99	5.09	4.93	4.94
1809	NYSE	VIV	Thu, Jan 26, 2006	4.89	5.01	4.84	4.98
1808	NYSE	VIV	Wed, Jan 25, 2006	4.82	4.90	4.79	4.87
1807	NYSE	VIV	Tue, Jan 24, 2006	4.79	4.87	4.77	4.84
1806	NYSE	VIV	Mon, Jan 23, 2006	4.67	4.76	4.60	4.75
1805	NYSE	VIV	Fri, Jan 20, 2006	4.87	4.87	4.72	4.74
1804	NYSE	VIV	Thu, Jan 19, 2006	4.80	4.83	4.75	4.82
1803	NYSE	VIV	Wed, Jan 18, 2006	4.72	4.78	4.68	4.75
1802	NYSE	VIV	Tue, Jan 17, 2006	4.91	4.93	4.75	4.79
1801	NYSE	VIV	Fri, Jan 13, 2006	4.90	4.96	4.86	4.92
1800	NYSE	VIV	Thu, Jan 12, 2006	5.15	5.20	4.90	4.90
1799	NYSE	VIV	Wed, Jan 11, 2006	5.04	5.12	4.98	5.11
1798	NYSE	VIV	Tue, Jan 10, 2006	4.86	4.89	4.81	4.88
1797	NYSE	VIV	Mon, Jan 9, 2006	5.17	5.22	4.91	4.98
1796	NYSE	VIV	Fri, Jan 6, 2006	4.95	5.07	4.85	5.07
1795	NYSE	VIV	Thu, Jan 5, 2006	4.42	4.71	4.42	4.66
1794	NYSE	VIV	Wed, Jan 4, 2006	4.35	4.58	4.35	4.48
1793	NYSE	VIV	Tue, Jan 3, 2006	4.00	4.13	3.96	4.10
1792	NYSE	VIV	Fri, Dec 30, 2005	3.77	3.81	3.71	3.78
1791	NYSE	VIV	Thu, Dec 29, 2005	3.76	3.83	3.74	3.80
1790	NYSE	VIV	Wed, Dec 28, 2005	3.73	3.76	3.72	3.72
1789	NYSE	VIV	Tue, Dec 27, 2005	3.70	3.76	3.69	3.71
1788	NYSE	VIV	Fri, Dec 23, 2005	3.68	3.74	3.67	3.70
1787	NYSE	VIV	Thu, Dec 22, 2005	3.77	3.79	3.68	3.73
1786	NYSE	VIV	Wed, Dec 21, 2005	3.68	3.78	3.66	3.77
1785	NYSE	VIV	Tue, Dec 20, 2005	3.60	3.71	3.60	3.65
1784	NYSE	VIV	Mon, Dec 19, 2005	3.77	3.79	3.60	3.63
1783	NYSE	VIV	Fri, Dec 16, 2005	3.92	3.93	3.76	3.84
1782	NYSE	VIV	Thu, Dec 15, 2005	4.00	4.03	3.91	3.92
1781	NYSE	VIV	Wed, Dec 14, 2005	4.08	4.09	3.96	4.00
1780	NYSE	VIV	Tue, Dec 13, 2005	4.00	4.11	3.99	4.09
1779	NYSE	VIV	Mon, Dec 12, 2005	4.08	4.14	4.04	4.05
1778	NYSE	VIV	Fri, Dec 9, 2005	4.07	4.10	4.04	4.08
1777	NYSE	VIV	Thu, Dec 8, 2005	4.15	4.16	4.06	4.08
1776	NYSE	VIV	Wed, Dec 7, 2005	4.14	4.14	3.99	4.08
1775	NYSE	VIV	Tue, Dec 6, 2005	4.20	4.20	4.05	4.08
1774	NYSE	VIV	Mon, Dec 5, 2005	4.14	4.57	4.02	4.11
1773	NYSE	VIV	Fri, Dec 2, 2005	3.85	4.26	3.83	4.14
1772	NYSE	VIV	Thu, Dec 1, 2005	3.63	3.68	3.56	3.64
1771	NYSE	VIV	Wed, Nov 30, 2005	3.53	3.59	3.49	3.55
1770	NYSE	VIV	Tue, Nov 29, 2005	3.50	3.58	3.48	3.53
1769	NYSE	VIV	Mon, Nov 28, 2005	3.57	3.58	3.48	3.50
1768	NYSE	VIV	Fri, Nov 25, 2005	3.47	3.51	3.45	3.50
1767	NYSE	VIV	Wed, Nov 23, 2005	3.46	3.51	3.42	3.45
1766	NYSE	VIV	Tue, Nov 22, 2005	3.36	3.52	3.32	3.46
1765	NYSE	VIV	Mon, Nov 21, 2005	3.50	3.50	3.40	3.46
1764	NYSE	VIV	Fri, Nov 18, 2005	3.45	3.48	3.39	3.45
1763	NYSE	VIV	Thu, Nov 17, 2005	3.43	3.50	3.40	3.49
1762	NYSE	VIV	Wed, Nov 16, 2005	3.48	3.50	3.38	3.38
1761	NYSE	VIV	Tue, Nov 15, 2005	3.42	3.46	3.41	3.42
1760	NYSE	VIV	Mon, Nov 14, 2005	3.44	3.47	3.40	3.45
1759	NYSE	VIV	Fri, Nov 11, 2005	3.50	3.56	3.47	3.54
1758	NYSE	VIV	Thu, Nov 10, 2005	3.42	3.50	3.39	3.46
1757	NYSE	VIV	Wed, Nov 9, 2005	3.44	3.45	3.39	3.41
1756	NYSE	VIV	Tue, Nov 8, 2005	3.42	3.47	3.39	3.45
1755	NYSE	VIV	Mon, Nov 7, 2005	3.40	3.47	3.37	3.46
1754	NYSE	VIV	Fri, Nov 4, 2005	3.53	3.56	3.35	3.38
1753	NYSE	VIV	Thu, Nov 3, 2005	3.69	3.70	3.52	3.52
1752	NYSE	VIV	Wed, Nov 2, 2005	3.69	3.70	3.63	3.68
1751	NYSE	VIV	Tue, Nov 1, 2005	3.68	3.72	3.61	3.67
1750	NYSE	VIV	Mon, Oct 31, 2005	3.65	3.69	3.53	3.65
1749	NYSE	VIV	Fri, Oct 28, 2005	3.34	3.70	3.34	3.65
1748	NYSE	VIV	Thu, Oct 27, 2005	3.40	3.44	3.35	3.42
1747	NYSE	VIV	Wed, Oct 26, 2005	3.35	3.40	3.34	3.39
1746	NYSE	VIV	Tue, Oct 25, 2005	3.36	3.45	3.35	3.35
1745	NYSE	VIV	Mon, Oct 24, 2005	3.30	3.38	3.29	3.38
1744	NYSE	VIV	Fri, Oct 21, 2005	3.22	3.29	3.12	3.27
1743	NYSE	VIV	Thu, Oct 20, 2005	3.28	3.30	3.06	3.12
1742	NYSE	VIV	Wed, Oct 19, 2005	3.27	3.31	3.23	3.27
1741	NYSE	VIV	Tue, Oct 18, 2005	3.44	3.44	3.27	3.30
1740	NYSE	VIV	Mon, Oct 17, 2005	3.50	3.50	3.43	3.45
1739	NYSE	VIV	Fri, Oct 14, 2005	3.56	3.58	3.42	3.45
1738	NYSE	VIV	Thu, Oct 13, 2005	3.39	3.52	3.30	3.52
1737	NYSE	VIV	Wed, Oct 12, 2005	3.60	3.60	3.37	3.38
1736	NYSE	VIV	Tue, Oct 11, 2005	3.90	3.91	3.60	3.60
1735	NYSE	VIV	Mon, Oct 10, 2005	3.85	3.91	3.79	3.87
1734	NYSE	VIV	Fri, Oct 7, 2005	3.75	3.85	3.75	3.83
1733	NYSE	VIV	Thu, Oct 6, 2005	3.75	3.81	3.66	3.72
1732	NYSE	VIV	Wed, Oct 5, 2005	3.90	3.90	3.69	3.81
1731	NYSE	VIV	Tue, Oct 4, 2005	4.03	4.03	3.88	3.97
1730	NYSE	VIV	Mon, Oct 3, 2005	3.94	4.05	3.93	4.00
1729	NYSE	VIV	Fri, Sep 30, 2005	3.92	3.95	3.88	3.91
1728	NYSE	VIV	Thu, Sep 29, 2005	3.78	3.95	3.75	3.91
1727	NYSE	VIV	Wed, Sep 28, 2005	3.80	3.82	3.71	3.78
1726	NYSE	VIV	Tue, Sep 27, 2005	3.88	3.90	3.77	3.80
1725	NYSE	VIV	Mon, Sep 26, 2005	3.75	3.91	3.70	3.83
1724	NYSE	VIV	Fri, Sep 23, 2005	3.66	3.78	3.54	3.75
1723	NYSE	VIV	Thu, Sep 22, 2005	3.64	3.69	3.50	3.65
1722	NYSE	VIV	Wed, Sep 21, 2005	3.65	3.74	3.62	3.73
1721	NYSE	VIV	Tue, Sep 20, 2005	3.68	3.73	3.60	3.69
1720	NYSE	VIV	Mon, Sep 19, 2005	3.73	3.77	3.53	3.65
1719	NYSE	VIV	Fri, Sep 16, 2005	4.01	4.01	3.63	3.75
1718	NYSE	VIV	Thu, Sep 15, 2005	4.12	4.15	4.00	4.03
1717	NYSE	VIV	Wed, Sep 14, 2005	4.04	4.09	3.99	4.05
1716	NYSE	VIV	Tue, Sep 13, 2005	4.16	4.17	4.00	4.04
1715	NYSE	VIV	Mon, Sep 12, 2005	4.20	4.20	4.12	4.14
1714	NYSE	VIV	Fri, Sep 9, 2005	4.17	4.24	4.14	4.21
1713	NYSE	VIV	Thu, Sep 8, 2005	4.20	4.21	4.14	4.16
1712	NYSE	VIV	Wed, Sep 7, 2005	4.26	4.26	4.19	4.23
1711	NYSE	VIV	Tue, Sep 6, 2005	4.19	4.26	4.15	4.25
1710	NYSE	VIV	Fri, Sep 2, 2005	4.16	4.22	4.14	4.18
1709	NYSE	VIV	Thu, Sep 1, 2005	4.15	4.20	4.10	4.18
1708	NYSE	VIV	Wed, Aug 31, 2005	4.19	4.25	4.13	4.15
1707	NYSE	VIV	Tue, Aug 30, 2005	4.21	4.25	4.10	4.10
1706	NYSE	VIV	Mon, Aug 29, 2005	4.17	4.22	4.14	4.19
1705	NYSE	VIV	Fri, Aug 26, 2005	4.28	4.28	4.13	4.16
1704	NYSE	VIV	Thu, Aug 25, 2005	4.07	4.26	4.07	4.22
1703	NYSE	VIV	Wed, Aug 24, 2005	4.10	4.15	4.03	4.05
1702	NYSE	VIV	Tue, Aug 23, 2005	4.20	4.24	4.10	4.16
1701	NYSE	VIV	Mon, Aug 22, 2005	4.15	4.26	4.15	4.25
1700	NYSE	VIV	Fri, Aug 19, 2005	4.15	4.16	3.93	4.10
1699	NYSE	VIV	Thu, Aug 18, 2005	4.23	4.23	4.12	4.16
1698	NYSE	VIV	Wed, Aug 17, 2005	4.24	4.27	4.22	4.23
1697	NYSE	VIV	Tue, Aug 16, 2005	4.33	4.34	4.16	4.20
1696	NYSE	VIV	Mon, Aug 15, 2005	4.30	4.37	4.25	4.29
1695	NYSE	VIV	Fri, Aug 12, 2005	4.05	4.26	4.05	4.23
1694	NYSE	VIV	Thu, Aug 11, 2005	4.49	4.49	4.17	4.30
1693	NYSE	VIV	Wed, Aug 10, 2005	4.52	4.62	4.37	4.45
1692	NYSE	VIV	Tue, Aug 9, 2005	4.43	4.47	4.36	4.46
1691	NYSE	VIV	Mon, Aug 8, 2005	4.40	4.45	4.30	4.35
1690	NYSE	VIV	Fri, Aug 5, 2005	4.48	4.57	4.33	4.38
1689	NYSE	VIV	Thu, Aug 4, 2005	4.57	4.63	4.41	4.43
1688	NYSE	VIV	Wed, Aug 3, 2005	4.70	4.73	4.52	4.53
1687	NYSE	VIV	Tue, Aug 2, 2005	4.70	4.80	4.60	4.64
1686	NYSE	VIV	Mon, Aug 1, 2005	4.49	4.60	4.42	4.53
1685	NYSE	VIV	Fri, Jul 29, 2005	4.37	4.45	4.35	4.39
1684	NYSE	VIV	Thu, Jul 28, 2005	4.18	4.35	4.18	4.30
1683	NYSE	VIV	Wed, Jul 27, 2005	4.12	4.22	3.98	4.16
1682	NYSE	VIV	Tue, Jul 26, 2005	4.07	4.20	4.01	4.16
1681	NYSE	VIV	Mon, Jul 25, 2005	4.07	4.25	4.04	4.17
1680	NYSE	VIV	Fri, Jul 22, 2005	4.40	4.46	4.28	4.30
1679	NYSE	VIV	Thu, Jul 21, 2005	4.59	4.59	4.40	4.45
1678	NYSE	VIV	Wed, Jul 20, 2005	4.45	4.62	4.39	4.59
1677	NYSE	VIV	Tue, Jul 19, 2005	4.60	4.62	4.50	4.54
1676	NYSE	VIV	Mon, Jul 18, 2005	4.60	4.71	4.60	4.70
1675	NYSE	VIV	Fri, Jul 15, 2005	4.52	4.64	4.48	4.60
1674	NYSE	VIV	Thu, Jul 14, 2005	4.56	4.64	4.45	4.63
1673	NYSE	VIV	Wed, Jul 13, 2005	4.50	4.60	4.45	4.47
1672	NYSE	VIV	Tue, Jul 12, 2005	4.27	4.49	4.26	4.41
1671	NYSE	VIV	Mon, Jul 11, 2005	4.17	4.30	4.17	4.25
1670	NYSE	VIV	Fri, Jul 8, 2005	4.05	4.16	4.00	4.13
1669	NYSE	VIV	Thu, Jul 7, 2005	4.10	4.14	4.00	4.03
1668	NYSE	VIV	Wed, Jul 6, 2005	4.07	4.17	4.06	4.17
1667	NYSE	VIV	Tue, Jul 5, 2005	4.11	4.19	4.03	4.16
1666	NYSE	VIV	Fri, Jul 1, 2005	4.30	4.36	4.27	4.34
1665	NYSE	VIV	Thu, Jun 30, 2005	4.35	4.40	4.25	4.27
1664	NYSE	VIV	Wed, Jun 29, 2005	4.45	4.47	4.32	4.34
1663	NYSE	VIV	Tue, Jun 28, 2005	4.51	4.53	4.43	4.47
1662	NYSE	VIV	Mon, Jun 27, 2005	4.42	4.53	4.40	4.51
1661	NYSE	VIV	Fri, Jun 24, 2005	4.35	4.51	4.35	4.40
1660	NYSE	VIV	Thu, Jun 23, 2005	4.69	4.69	4.25	4.25
1659	NYSE	VIV	Wed, Jun 22, 2005	4.93	4.98	4.69	4.78
1658	NYSE	VIV	Tue, Jun 21, 2005	4.99	4.99	4.80	4.94
1657	NYSE	VIV	Mon, Jun 20, 2005	5.06	5.15	4.96	4.98
1656	NYSE	VIV	Fri, Jun 17, 2005	5.08	5.17	5.03	5.10
1655	NYSE	VIV	Thu, Jun 16, 2005	4.90	4.95	4.79	4.91
1654	NYSE	VIV	Wed, Jun 15, 2005	4.79	4.85	4.69	4.78
1653	NYSE	VIV	Tue, Jun 14, 2005	4.67	4.92	4.60	4.90
1652	NYSE	VIV	Mon, Jun 13, 2005	4.75	4.85	4.66	4.69
1651	NYSE	VIV	Fri, Jun 10, 2005	4.67	4.78	4.62	4.75
1650	NYSE	VIV	Thu, Jun 9, 2005	4.61	4.67	4.50	4.61
1649	NYSE	VIV	Wed, Jun 8, 2005	4.93	4.96	4.73	4.77
1648	NYSE	VIV	Tue, Jun 7, 2005	4.95	4.98	4.81	4.91
1647	NYSE	VIV	Mon, Jun 6, 2005	5.07	5.07	4.80	5.00
1646	NYSE	VIV	Fri, Jun 3, 2005	5.35	5.38	5.12	5.17
1645	NYSE	VIV	Thu, Jun 2, 2005	5.35	5.45	5.30	5.34
1644	NYSE	VIV	Wed, Jun 1, 2005	5.10	5.32	5.10	5.28
1643	NYSE	VIV	Tue, May 31, 2005	5.17	5.21	5.04	5.07
1642	NYSE	VIV	Fri, May 27, 2005	5.02	5.20	4.95	5.14
1641	NYSE	VIV	Thu, May 26, 2005	4.95	5.00	4.90	5.00
1640	NYSE	VIV	Wed, May 25, 2005	4.89	4.96	4.79	4.96
1639	NYSE	VIV	Tue, May 24, 2005	4.86	4.92	4.86	4.92
1638	NYSE	VIV	Mon, May 23, 2005	4.84	4.93	4.84	4.90
1637	NYSE	VIV	Fri, May 20, 2005	4.96	4.97	4.90	4.94
1636	NYSE	VIV	Thu, May 19, 2005	5.03	5.03	4.89	4.94
1635	NYSE	VIV	Wed, May 18, 2005	5.02	5.08	5.00	5.03
1634	NYSE	VIV	Tue, May 17, 2005	4.99	5.00	4.94	5.00
1633	NYSE	VIV	Mon, May 16, 2005	4.89	5.02	4.83	5.00
1632	NYSE	VIV	Fri, May 13, 2005	5.00	5.06	4.80	4.90
1631	NYSE	VIV	Thu, May 12, 2005	5.11	5.13	5.03	5.05
1630	NYSE	VIV	Wed, May 11, 2005	5.11	5.16	4.95	5.16
1629	NYSE	VIV	Tue, May 10, 2005	5.27	5.30	5.00	5.13
1628	NYSE	VIV	Mon, May 9, 2005	5.54	5.54	5.30	5.31
1627	NYSE	VIV	Fri, May 6, 2005	5.47	5.56	5.46	5.54
1626	NYSE	VIV	Thu, May 5, 2005	5.38	5.54	5.35	5.44
1625	NYSE	VIV	Wed, May 4, 2005	5.17	5.40	5.17	5.39
1624	NYSE	VIV	Tue, May 3, 2005	5.27	5.34	5.13	5.16
1623	NYSE	VIV	Mon, May 2, 2005	5.32	5.44	5.24	5.33
1622	NYSE	VIV	Fri, Apr 29, 2005	5.40	5.40	5.18	5.28
1621	NYSE	VIV	Thu, Apr 28, 2005	5.66	5.69	5.38	5.40
1620	NYSE	VIV	Wed, Apr 27, 2005	5.73	5.80	5.67	5.69
1619	NYSE	VIV	Tue, Apr 26, 2005	5.65	5.77	5.65	5.73
1618	NYSE	VIV	Mon, Apr 25, 2005	5.69	5.87	5.69	5.84
1617	NYSE	VIV	Fri, Apr 22, 2005	5.90	5.98	5.64	5.66
1616	NYSE	VIV	Thu, Apr 21, 2005	5.82	5.93	5.79	5.91
1615	NYSE	VIV	Wed, Apr 20, 2005	6.00	6.02	5.80	5.81
1614	NYSE	VIV	Tue, Apr 19, 2005	6.01	6.16	6.01	6.07
1613	NYSE	VIV	Mon, Apr 18, 2005	5.82	6.00	5.82	5.92
1612	NYSE	VIV	Fri, Apr 15, 2005	6.00	6.01	5.81	5.82
1611	NYSE	VIV	Thu, Apr 14, 2005	6.11	6.11	5.96	6.03
1610	NYSE	VIV	Wed, Apr 13, 2005	6.21	6.36	6.07	6.14
1609	NYSE	VIV	Tue, Apr 12, 2005	6.09	6.24	5.93	6.20
1608	NYSE	VIV	Mon, Apr 11, 2005	6.00	6.15	6.00	6.06
1607	NYSE	VIV	Fri, Apr 8, 2005	6.08	6.08	5.96	6.01
1606	NYSE	VIV	Thu, Apr 7, 2005	5.90	6.14	5.90	6.09
1605	NYSE	VIV	Wed, Apr 6, 2005	5.87	5.97	5.83	5.85
1604	NYSE	VIV	Tue, Apr 5, 2005	6.00	6.00	5.85	5.87
1603	NYSE	VIV	Mon, Apr 4, 2005	5.95	6.01	5.81	6.00
1602	NYSE	VIV	Fri, Apr 1, 2005	6.10	6.16	5.92	5.95
1601	NYSE	VIV	Thu, Mar 31, 2005	5.91	6.00	5.87	5.98
1600	NYSE	VIV	Wed, Mar 30, 2005	5.62	5.93	5.60	5.87
1599	NYSE	VIV	Tue, Mar 29, 2005	5.64	5.75	5.45	5.49
1598	NYSE	VIV	Mon, Mar 28, 2005	5.58	5.63	5.52	5.57
1597	NYSE	VIV	Thu, Mar 24, 2005	5.65	5.73	5.58	5.64
1596	NYSE	VIV	Wed, Mar 23, 2005	5.72	5.72	5.44	5.58
1595	NYSE	VIV	Tue, Mar 22, 2005	6.08	6.12	5.63	5.79
1594	NYSE	VIV	Mon, Mar 21, 2005	6.05	6.09	5.99	6.05
1593	NYSE	VIV	Fri, Mar 18, 2005	6.18	6.18	6.06	6.12
1592	NYSE	VIV	Thu, Mar 17, 2005	6.03	6.34	5.96	6.34
1591	NYSE	VIV	Wed, Mar 16, 2005	6.00	6.15	6.00	6.08
1590	NYSE	VIV	Tue, Mar 15, 2005	6.32	6.32	6.02	6.10
1589	NYSE	VIV	Mon, Mar 14, 2005	6.10	6.33	6.02	6.33
1588	NYSE	VIV	Fri, Mar 11, 2005	6.47	6.57	6.12	6.24
1587	NYSE	VIV	Thu, Mar 10, 2005	6.29	6.35	6.16	6.33
1586	NYSE	VIV	Wed, Mar 9, 2005	6.54	6.55	6.23	6.31
1585	NYSE	VIV	Tue, Mar 8, 2005	6.76	6.82	6.60	6.62
1584	NYSE	VIV	Mon, Mar 7, 2005	6.94	7.02	6.86	6.86
1583	NYSE	VIV	Fri, Mar 4, 2005	6.91	6.95	6.85	6.89
1582	NYSE	VIV	Thu, Mar 3, 2005	6.90	6.98	6.71	6.86
1581	NYSE	VIV	Wed, Mar 2, 2005	6.78	6.92	6.66	6.85
1580	NYSE	VIV	Tue, Mar 1, 2005	6.80	6.96	6.77	6.92
1579	NYSE	VIV	Mon, Feb 28, 2005	7.02	7.04	6.88	6.93
1578	NYSE	VIV	Fri, Feb 25, 2005	7.06	7.12	6.98	7.02
1577	NYSE	VIV	Thu, Feb 24, 2005	6.83	7.14	6.83	7.05
1576	NYSE	VIV	Wed, Feb 23, 2005	6.63	6.80	6.63	6.78
1575	NYSE	VIV	Tue, Feb 22, 2005	6.55	6.70	6.55	6.60
1574	NYSE	VIV	Fri, Feb 18, 2005	7.40	7.40	6.94	6.99
1573	NYSE	VIV	Thu, Feb 17, 2005	7.20	7.61	7.20	7.52
1572	NYSE	VIV	Wed, Feb 16, 2005	7.16	7.25	7.14	7.19
1571	NYSE	VIV	Tue, Feb 15, 2005	7.13	7.19	7.10	7.17
1570	NYSE	VIV	Mon, Feb 14, 2005	7.11	7.17	7.10	7.15
1569	NYSE	VIV	Fri, Feb 11, 2005	7.02	7.09	6.93	7.06
1568	NYSE	VIV	Thu, Feb 10, 2005	6.92	7.04	6.74	7.00
1567	NYSE	VIV	Wed, Feb 9, 2005	7.00	7.00	6.87	6.95
1566	NYSE	VIV	Tue, Feb 8, 2005	6.87	6.97	6.85	6.90
1565	NYSE	VIV	Mon, Feb 7, 2005	6.87	7.09	6.79	6.90
1564	NYSE	VIV	Fri, Feb 4, 2005	6.47	6.89	6.47	6.79
1563	NYSE	VIV	Thu, Feb 3, 2005	6.31	6.45	6.22	6.41
1562	NYSE	VIV	Wed, Feb 2, 2005	6.15	6.40	6.12	6.30
1561	NYSE	VIV	Tue, Feb 1, 2005	6.22	6.26	6.09	6.17
1560	NYSE	VIV	Mon, Jan 31, 2005	6.06	6.26	6.06	6.20
1559	NYSE	VIV	Fri, Jan 28, 2005	5.95	6.04	5.88	6.01
1558	NYSE	VIV	Thu, Jan 27, 2005	6.03	6.09	5.95	6.09
1557	NYSE	VIV	Wed, Jan 26, 2005	6.16	6.29	6.16	6.23
1556	NYSE	VIV	Tue, Jan 25, 2005	6.10	6.25	6.07	6.17
1555	NYSE	VIV	Mon, Jan 24, 2005	6.15	6.23	6.08	6.14
1554	NYSE	VIV	Fri, Jan 21, 2005	6.13	6.25	6.10	6.20
1553	NYSE	VIV	Thu, Jan 20, 2005	6.10	6.17	6.00	6.05
1552	NYSE	VIV	Wed, Jan 19, 2005	6.18	6.21	6.12	6.20
1551	NYSE	VIV	Tue, Jan 18, 2005	6.02	6.12	5.93	6.08
1550	NYSE	VIV	Fri, Jan 14, 2005	6.05	6.33	5.97	6.27
1549	NYSE	VIV	Thu, Jan 13, 2005	6.20	6.28	6.17	6.19
1548	NYSE	VIV	Wed, Jan 12, 2005	6.16	6.25	6.12	6.20
1547	NYSE	VIV	Tue, Jan 11, 2005	6.13	6.27	6.10	6.18
1546	NYSE	VIV	Mon, Jan 10, 2005	6.25	6.33	6.10	6.20
1545	NYSE	VIV	Fri, Jan 7, 2005	6.30	6.41	6.16	6.35
1544	NYSE	VIV	Thu, Jan 6, 2005	6.24	6.24	5.95	6.22
1543	NYSE	VIV	Wed, Jan 5, 2005	6.30	6.38	6.20	6.27
1542	NYSE	VIV	Tue, Jan 4, 2005	6.68	6.68	6.10	6.17
1541	NYSE	VIV	Mon, Jan 3, 2005	6.75	6.84	6.62	6.63
1540	NYSE	VIV	Fri, Dec 31, 2004	6.78	6.83	6.78	6.80
1539	NYSE	VIV	Thu, Dec 30, 2004	6.60	6.80	6.60	6.78
1538	NYSE	VIV	Wed, Dec 29, 2004	6.53	6.60	6.47	6.58
1537	NYSE	VIV	Tue, Dec 28, 2004	6.50	6.62	6.49	6.62
1536	NYSE	VIV	Mon, Dec 27, 2004	6.60	6.61	6.45	6.47
1535	NYSE	VIV	Thu, Dec 23, 2004	6.53	6.63	6.53	6.60
1534	NYSE	VIV	Wed, Dec 22, 2004	6.60	6.63	6.54	6.58
1533	NYSE	VIV	Tue, Dec 21, 2004	6.60	6.66	6.56	6.61
1532	NYSE	VIV	Mon, Dec 20, 2004	6.53	6.60	6.53	6.59
1531	NYSE	VIV	Fri, Dec 17, 2004	6.53	6.57	6.50	6.53
1530	NYSE	VIV	Thu, Dec 16, 2004	6.62	6.62	6.54	6.61
1529	NYSE	VIV	Wed, Dec 15, 2004	6.60	6.71	6.47	6.61
1528	NYSE	VIV	Tue, Dec 14, 2004	6.21	6.55	6.21	6.55
1527	NYSE	VIV	Mon, Dec 13, 2004	6.22	6.22	6.15	6.17
1526	NYSE	VIV	Fri, Dec 10, 2004	6.03	6.20	6.03	6.17
1525	NYSE	VIV	Thu, Dec 9, 2004	6.09	6.09	5.98	6.02
1524	NYSE	VIV	Wed, Dec 8, 2004	6.09	6.15	6.01	6.09
1523	NYSE	VIV	Tue, Dec 7, 2004	6.17	6.22	6.08	6.09
1522	NYSE	VIV	Mon, Dec 6, 2004	6.16	6.22	6.13	6.16
1521	NYSE	VIV	Fri, Dec 3, 2004	6.35	6.38	6.14	6.25
1520	NYSE	VIV	Thu, Dec 2, 2004	6.49	6.49	6.37	6.39
1519	NYSE	VIV	Wed, Dec 1, 2004	6.47	6.55	6.47	6.51
1518	NYSE	VIV	Tue, Nov 30, 2004	6.49	6.56	6.48	6.49
1517	NYSE	VIV	Mon, Nov 29, 2004	6.60	6.60	6.43	6.48
1516	NYSE	VIV	Fri, Nov 26, 2004	6.65	6.66	6.58	6.63
1515	NYSE	VIV	Wed, Nov 24, 2004	6.59	6.63	6.51	6.52
1514	NYSE	VIV	Tue, Nov 23, 2004	6.60	6.70	6.50	6.50
1513	NYSE	VIV	Mon, Nov 22, 2004	6.45	6.59	6.32	6.50
1512	NYSE	VIV	Fri, Nov 19, 2004	6.62	6.62	6.44	6.45
1511	NYSE	VIV	Thu, Nov 18, 2004	6.34	6.76	6.34	6.66
1510	NYSE	VIV	Wed, Nov 17, 2004	6.10	6.46	6.10	6.34
1509	NYSE	VIV	Tue, Nov 16, 2004	6.01	6.10	5.94	6.02
1508	NYSE	VIV	Mon, Nov 15, 2004	6.08	6.14	5.90	6.10
1507	NYSE	VIV	Fri, Nov 12, 2004	6.36	6.51	6.23	6.50
1506	NYSE	VIV	Thu, Nov 11, 2004	6.05	6.39	5.99	6.38
1505	NYSE	VIV	Wed, Nov 10, 2004	5.90	6.17	5.90	6.11
1504	NYSE	VIV	Tue, Nov 9, 2004	5.72	5.95	5.70	5.81
1503	NYSE	VIV	Mon, Nov 8, 2004	6.25	6.25	6.04	6.10
1502	NYSE	VIV	Fri, Nov 5, 2004	6.50	6.50	6.21	6.25
1501	NYSE	VIV	Thu, Nov 4, 2004	6.48	6.55	6.36	6.50
1500	NYSE	VIV	Wed, Nov 3, 2004	6.35	6.50	6.35	6.48
1499	NYSE	VIV	Tue, Nov 2, 2004	6.15	6.32	6.07	6.24
1498	NYSE	VIV	Mon, Nov 1, 2004	5.93	6.20	5.89	6.12
1497	NYSE	VIV	Fri, Oct 29, 2004	6.02	6.05	5.95	5.99
1496	NYSE	VIV	Thu, Oct 28, 2004	6.21	6.21	6.05	6.11
1495	NYSE	VIV	Wed, Oct 27, 2004	6.00	6.28	5.84	6.20
1494	NYSE	VIV	Tue, Oct 26, 2004	5.95	6.03	5.90	6.03
1493	NYSE	VIV	Mon, Oct 25, 2004	6.01	6.06	5.95	5.98
1492	NYSE	VIV	Fri, Oct 22, 2004	6.36	6.37	6.05	6.07
1491	NYSE	VIV	Thu, Oct 21, 2004	6.07	6.29	6.07	6.28
1490	NYSE	VIV	Wed, Oct 20, 2004	6.12	6.15	5.97	6.11
1489	NYSE	VIV	Tue, Oct 19, 2004	6.22	6.38	6.10	6.13
1488	NYSE	VIV	Mon, Oct 18, 2004	6.25	6.30	6.13	6.18
1487	NYSE	VIV	Fri, Oct 15, 2004	6.23	6.36	6.23	6.29
1486	NYSE	VIV	Thu, Oct 14, 2004	6.27	6.37	6.17	6.24
1485	NYSE	VIV	Wed, Oct 13, 2004	6.61	6.61	6.28	6.37
1484	NYSE	VIV	Tue, Oct 12, 2004	6.65	6.68	6.53	6.67
1483	NYSE	VIV	Mon, Oct 11, 2004	6.44	6.75	6.40	6.75
1482	NYSE	VIV	Fri, Oct 8, 2004	6.62	6.87	6.62	6.74
1481	NYSE	VIV	Thu, Oct 7, 2004	6.43	6.60	6.42	6.58
1480	NYSE	VIV	Wed, Oct 6, 2004	6.22	6.42	6.22	6.42
1479	NYSE	VIV	Tue, Oct 5, 2004	6.36	6.40	6.21	6.29
1478	NYSE	VIV	Mon, Oct 4, 2004	6.23	6.40	6.23	6.37
1477	NYSE	VIV	Fri, Oct 1, 2004	6.19	6.31	6.19	6.27
1476	NYSE	VIV	Thu, Sep 30, 2004	6.15	6.29	6.15	6.18
1475	NYSE	VIV	Wed, Sep 29, 2004	6.02	6.19	6.00	6.15
1474	NYSE	VIV	Tue, Sep 28, 2004	6.05	6.09	5.97	6.02
1473	NYSE	VIV	Mon, Sep 27, 2004	6.15	6.15	6.02	6.02
1472	NYSE	VIV	Fri, Sep 24, 2004	6.30	6.32	6.10	6.22
1471	NYSE	VIV	Thu, Sep 23, 2004	6.42	6.48	6.30	6.36
1470	NYSE	VIV	Wed, Sep 22, 2004	6.67	6.68	6.39	6.45
1469	NYSE	VIV	Tue, Sep 21, 2004	6.65	6.66	6.55	6.65
1468	NYSE	VIV	Mon, Sep 20, 2004	6.65	6.75	6.60	6.61
1467	NYSE	VIV	Fri, Sep 17, 2004	6.47	6.57	6.35	6.56
1466	NYSE	VIV	Thu, Sep 16, 2004	6.37	6.48	6.31	6.44
1465	NYSE	VIV	Wed, Sep 15, 2004	6.49	6.52	6.33	6.42
1464	NYSE	VIV	Tue, Sep 14, 2004	6.28	6.53	6.22	6.49
1463	NYSE	VIV	Mon, Sep 13, 2004	6.28	6.48	6.22	6.27
1462	NYSE	VIV	Fri, Sep 10, 2004	6.28	6.39	6.17	6.25
1461	NYSE	VIV	Thu, Sep 9, 2004	6.45	6.49	6.31	6.32
1460	NYSE	VIV	Wed, Sep 8, 2004	6.46	6.52	6.40	6.49
1459	NYSE	VIV	Tue, Sep 7, 2004	6.30	6.49	6.30	6.41
1458	NYSE	VIV	Fri, Sep 3, 2004	6.23	6.33	6.18	6.24
1457	NYSE	VIV	Thu, Sep 2, 2004	6.40	6.40	6.22	6.28
1456	NYSE	VIV	Wed, Sep 1, 2004	6.49	6.55	6.32	6.40
1455	NYSE	VIV	Tue, Aug 31, 2004	6.43	6.49	6.39	6.43
1454	NYSE	VIV	Mon, Aug 30, 2004	6.17	6.28	6.13	6.24
1453	NYSE	VIV	Fri, Aug 27, 2004	6.45	6.49	6.27	6.27
1452	NYSE	VIV	Thu, Aug 26, 2004	6.65	6.65	6.40	6.45
1451	NYSE	VIV	Wed, Aug 25, 2004	6.54	6.92	6.50	6.84
1450	NYSE	VIV	Tue, Aug 24, 2004	6.80	6.83	6.65	6.70
1449	NYSE	VIV	Mon, Aug 23, 2004	6.81	6.94	6.73	6.75
1448	NYSE	VIV	Fri, Aug 20, 2004	6.81	6.95	6.81	6.85
1447	NYSE	VIV	Thu, Aug 19, 2004	6.81	6.95	6.67	6.72
1446	NYSE	VIV	Wed, Aug 18, 2004	6.40	6.68	6.34	6.68
1445	NYSE	VIV	Tue, Aug 17, 2004	6.32	6.45	6.30	6.42
1444	NYSE	VIV	Mon, Aug 16, 2004	6.02	6.30	6.02	6.27
1443	NYSE	VIV	Fri, Aug 13, 2004	6.13	6.19	6.00	6.02
1442	NYSE	VIV	Thu, Aug 12, 2004	6.34	6.34	6.07	6.14
1441	NYSE	VIV	Wed, Aug 11, 2004	6.38	6.38	6.22	6.38
1440	NYSE	VIV	Tue, Aug 10, 2004	6.25	6.43	6.23	6.40
1439	NYSE	VIV	Mon, Aug 9, 2004	6.34	6.42	6.16	6.16
1438	NYSE	VIV	Fri, Aug 6, 2004	6.26	6.45	6.23	6.33
1437	NYSE	VIV	Thu, Aug 5, 2004	6.64	6.73	6.13	6.26
1436	NYSE	VIV	Wed, Aug 4, 2004	6.36	6.68	6.36	6.66
1435	NYSE	VIV	Tue, Aug 3, 2004	6.54	6.54	6.32	6.44
1434	NYSE	VIV	Mon, Aug 2, 2004	6.60	6.60	6.49	6.53
1433	NYSE	VIV	Fri, Jul 30, 2004	6.68	6.77	6.60	6.60
1432	NYSE	VIV	Thu, Jul 29, 2004	6.75	6.84	6.65	6.68
1431	NYSE	VIV	Wed, Jul 28, 2004	6.96	6.97	6.71	6.74
1430	NYSE	VIV	Tue, Jul 27, 2004	6.92	7.03	6.83	6.99
1429	NYSE	VIV	Mon, Jul 26, 2004	7.17	7.24	6.81	6.92
1428	NYSE	VIV	Fri, Jul 23, 2004	7.03	7.22	7.03	7.11
1427	NYSE	VIV	Thu, Jul 22, 2004	7.11	7.13	6.89	7.03
1426	NYSE	VIV	Wed, Jul 21, 2004	7.35	7.35	7.00	7.12
1425	NYSE	VIV	Tue, Jul 20, 2004	7.44	7.52	7.36	7.42
1424	NYSE	VIV	Mon, Jul 19, 2004	7.74	7.77	7.40	7.40
1423	NYSE	VIV	Fri, Jul 16, 2004	7.72	7.88	7.69	7.71
1422	NYSE	VIV	Thu, Jul 15, 2004	7.37	7.52	7.33	7.52
1421	NYSE	VIV	Wed, Jul 14, 2004	7.23	7.45	7.19	7.30
1420	NYSE	VIV	Tue, Jul 13, 2004	7.30	7.34	7.19	7.26
1419	NYSE	VIV	Mon, Jul 12, 2004	7.22	7.26	7.00	7.12
1418	NYSE	VIV	Fri, Jul 9, 2004	7.20	7.25	7.09	7.16
1417	NYSE	VIV	Thu, Jul 8, 2004	7.20	7.28	7.10	7.15
1416	NYSE	VIV	Wed, Jul 7, 2004	7.38	7.40	7.25	7.28
1415	NYSE	VIV	Tue, Jul 6, 2004	7.60	7.62	7.26	7.31
1414	NYSE	VIV	Fri, Jul 2, 2004	7.92	7.95	7.77	7.77
1413	NYSE	VIV	Thu, Jul 1, 2004	7.98	8.15	7.72	7.73
1412	NYSE	VIV	Wed, Jun 30, 2004	7.68	7.95	7.67	7.88
1411	NYSE	VIV	Tue, Jun 29, 2004	7.55	7.77	7.50	7.73
1410	NYSE	VIV	Mon, Jun 28, 2004	7.69	7.77	7.46	7.48
1409	NYSE	VIV	Fri, Jun 25, 2004	7.70	7.77	7.65	7.71
1408	NYSE	VIV	Thu, Jun 24, 2004	7.80	7.81	7.56	7.69
1407	NYSE	VIV	Wed, Jun 23, 2004	7.55	7.71	7.50	7.70
1406	NYSE	VIV	Tue, Jun 22, 2004	7.62	7.66	7.42	7.50
1405	NYSE	VIV	Mon, Jun 21, 2004	7.67	7.81	7.47	7.52
1404	NYSE	VIV	Fri, Jun 18, 2004	7.62	7.77	7.58	7.63
1403	NYSE	VIV	Thu, Jun 17, 2004	7.72	7.92	7.53	7.75
1402	NYSE	VIV	Wed, Jun 16, 2004	7.50	7.79	7.50	7.73
1401	NYSE	VIV	Tue, Jun 15, 2004	7.25	7.46	7.25	7.45
1400	NYSE	VIV	Mon, Jun 14, 2004	7.05	7.07	7.00	7.06
1399	NYSE	VIV	Thu, Jun 10, 2004	7.30	7.39	7.26	7.28
1398	NYSE	VIV	Wed, Jun 9, 2004	7.46	7.46	7.25	7.37
1397	NYSE	VIV	Tue, Jun 8, 2004	7.20	7.49	7.16	7.45
1396	NYSE	VIV	Mon, Jun 7, 2004	7.20	7.36	7.13	7.32
1395	NYSE	VIV	Fri, Jun 4, 2004	6.90	7.08	6.90	6.99
1394	NYSE	VIV	Thu, Jun 3, 2004	6.88	6.89	6.66	6.69
1393	NYSE	VIV	Wed, Jun 2, 2004	6.89	7.05	6.87	6.95
1392	NYSE	VIV	Tue, Jun 1, 2004	6.80	6.82	6.56	6.79
1391	NYSE	VIV	Fri, May 28, 2004	7.03	7.10	6.90	7.05
1390	NYSE	VIV	Thu, May 27, 2004	6.57	7.00	6.57	6.93
1389	NYSE	VIV	Wed, May 26, 2004	6.55	6.66	6.27	6.50
1388	NYSE	VIV	Tue, May 25, 2004	6.35	6.61	6.35	6.59
1387	NYSE	VIV	Mon, May 24, 2004	6.35	6.39	6.14	6.36
1386	NYSE	VIV	Fri, May 21, 2004	6.25	6.30	6.07	6.18
1385	NYSE	VIV	Thu, May 20, 2004	6.66	6.66	6.14	6.17
1384	NYSE	VIV	Wed, May 19, 2004	6.70	6.90	6.65	6.65
1383	NYSE	VIV	Tue, May 18, 2004	6.53	6.60	6.30	6.59
1382	NYSE	VIV	Mon, May 17, 2004	6.22	6.32	6.11	6.20
1381	NYSE	VIV	Fri, May 14, 2004	6.33	6.81	6.22	6.50
1380	NYSE	VIV	Thu, May 13, 2004	5.82	6.18	5.82	6.00
1379	NYSE	VIV	Wed, May 12, 2004	6.34	6.35	5.88	6.09
1378	NYSE	VIV	Tue, May 11, 2004	6.36	6.55	6.35	6.41
1377	NYSE	VIV	Mon, May 10, 2004	6.27	6.45	6.14	6.18
1376	NYSE	VIV	Fri, May 7, 2004	6.75	6.86	6.54	6.63
1375	NYSE	VIV	Thu, May 6, 2004	7.15	7.15	6.78	6.99
1374	NYSE	VIV	Wed, May 5, 2004	7.45	7.53	7.10	7.36
1373	NYSE	VIV	Tue, May 4, 2004	7.26	7.37	7.17	7.26
1372	NYSE	VIV	Mon, May 3, 2004	7.23	7.30	6.64	7.14
1371	NYSE	VIV	Fri, Apr 30, 2004	7.40	7.61	7.01	7.13
1370	NYSE	VIV	Thu, Apr 29, 2004	7.54	7.73	6.87	7.24
1369	NYSE	VIV	Wed, Apr 28, 2004	8.10	8.11	7.42	7.46
1368	NYSE	VIV	Tue, Apr 27, 2004	8.50	8.65	8.31	8.31
1367	NYSE	VIV	Mon, Apr 26, 2004	8.90	9.10	8.72	8.75
1366	NYSE	VIV	Fri, Apr 23, 2004	8.30	8.91	8.26	8.84
1365	NYSE	VIV	Thu, Apr 22, 2004	8.15	8.25	7.90	8.20
1364	NYSE	VIV	Wed, Apr 21, 2004	8.25	8.25	7.94	7.99
1363	NYSE	VIV	Tue, Apr 20, 2004	8.19	8.40	8.09	8.15
1362	NYSE	VIV	Mon, Apr 19, 2004	8.48	8.48	8.12	8.27
1361	NYSE	VIV	Fri, Apr 16, 2004	8.40	8.58	8.35	8.47
1360	NYSE	VIV	Thu, Apr 15, 2004	8.71	8.71	7.93	8.43
1359	NYSE	VIV	Wed, Apr 14, 2004	8.77	8.90	8.62	8.67
1358	NYSE	VIV	Tue, Apr 13, 2004	9.27	9.28	8.93	8.94
1357	NYSE	VIV	Mon, Apr 12, 2004	9.35	9.40	8.97	9.24
1356	NYSE	VIV	Thu, Apr 8, 2004	9.30	9.30	8.98	9.30
1355	NYSE	VIV	Wed, Apr 7, 2004	9.39	9.48	9.14	9.16
1354	NYSE	VIV	Tue, Apr 6, 2004	9.42	9.73	9.41	9.66
1353	NYSE	VIV	Mon, Apr 5, 2004	9.46	9.82	9.45	9.57
1352	NYSE	VIV	Fri, Apr 2, 2004	9.37	9.57	9.34	9.52
1351	NYSE	VIV	Thu, Apr 1, 2004	9.17	9.45	9.17	9.33
1350	NYSE	VIV	Wed, Mar 31, 2004	9.00	9.20	8.90	9.13
1349	NYSE	VIV	Tue, Mar 30, 2004	8.46	8.70	8.44	8.58
1348	NYSE	VIV	Mon, Mar 29, 2004	8.36	8.46	8.24	8.46
1347	NYSE	VIV	Fri, Mar 26, 2004	8.06	8.51	8.06	8.35
1346	NYSE	VIV	Thu, Mar 25, 2004	7.58	8.11	7.56	8.00
1345	NYSE	VIV	Wed, Mar 24, 2004	7.95	8.01	7.61	7.65
1344	NYSE	VIV	Tue, Mar 23, 2004	8.22	8.34	7.87	7.94
1343	NYSE	VIV	Mon, Mar 22, 2004	8.35	8.40	8.18	8.22
1342	NYSE	VIV	Fri, Mar 19, 2004	8.40	8.77	8.26	8.58
1341	NYSE	VIV	Thu, Mar 18, 2004	7.80	8.36	7.80	8.35
1340	NYSE	VIV	Wed, Mar 17, 2004	7.55	7.78	7.55	7.75
1339	NYSE	VIV	Tue, Mar 16, 2004	7.45	7.54	7.32	7.48
1338	NYSE	VIV	Mon, Mar 15, 2004	7.47	7.47	7.22	7.22
1337	NYSE	VIV	Fri, Mar 12, 2004	7.28	7.67	7.28	7.62
1336	NYSE	VIV	Thu, Mar 11, 2004	7.46	7.48	7.04	7.16
1335	NYSE	VIV	Wed, Mar 10, 2004	7.93	7.97	7.48	7.53
1334	NYSE	VIV	Tue, Mar 9, 2004	8.23	8.23	7.85	7.95
1333	NYSE	VIV	Mon, Mar 8, 2004	8.35	8.48	8.16	8.22
1332	NYSE	VIV	Fri, Mar 5, 2004	7.71	8.19	7.65	8.06
1331	NYSE	VIV	Thu, Mar 4, 2004	7.68	7.89	7.59	7.70
1330	NYSE	VIV	Wed, Mar 3, 2004	7.90	7.90	7.55	7.68
1329	NYSE	VIV	Tue, Mar 2, 2004	7.85	7.97	7.57	7.84
1328	NYSE	VIV	Mon, Mar 1, 2004	7.72	8.00	7.72	8.00
1327	NYSE	VIV	Fri, Feb 27, 2004	7.56	7.70	7.48	7.57
1326	NYSE	VIV	Thu, Feb 26, 2004	7.68	7.68	7.38	7.47
1325	NYSE	VIV	Wed, Feb 25, 2004	7.50	7.86	7.50	7.72
1324	NYSE	VIV	Tue, Feb 24, 2004	7.52	7.54	7.42	7.50
1323	NYSE	VIV	Mon, Feb 23, 2004	7.75	7.76	7.47	7.60
1322	NYSE	VIV	Fri, Feb 20, 2004	7.10	7.71	7.07	7.70
1321	NYSE	VIV	Thu, Feb 19, 2004	7.35	7.45	7.14	7.32
1320	NYSE	VIV	Wed, Feb 18, 2004	8.02	8.02	7.54	7.58
1319	NYSE	VIV	Tue, Feb 17, 2004	8.15	8.17	7.79	7.97
1318	NYSE	VIV	Fri, Feb 13, 2004	8.70	8.80	8.10	8.30
1317	NYSE	VIV	Thu, Feb 12, 2004	8.78	8.97	8.74	8.75
1316	NYSE	VIV	Wed, Feb 11, 2004	8.25	8.93	8.22	8.78
1315	NYSE	VIV	Tue, Feb 10, 2004	8.75	8.77	8.24	8.40
1314	NYSE	VIV	Mon, Feb 9, 2004	8.49	8.83	8.46	8.69
1313	NYSE	VIV	Fri, Feb 6, 2004	7.43	8.37	7.43	8.30
1312	NYSE	VIV	Thu, Feb 5, 2004	7.40	7.88	7.35	7.48
1311	NYSE	VIV	Wed, Feb 4, 2004	7.77	7.90	7.43	7.43
1310	NYSE	VIV	Tue, Feb 3, 2004	7.40	7.68	7.40	7.62
1309	NYSE	VIV	Mon, Feb 2, 2004	7.35	7.48	7.19	7.30
1308	NYSE	VIV	Fri, Jan 30, 2004	7.63	7.75	7.29	7.53
1307	NYSE	VIV	Thu, Jan 29, 2004	7.85	7.87	7.45	7.53
1306	NYSE	VIV	Wed, Jan 28, 2004	8.60	8.62	7.88	7.88
1305	NYSE	VIV	Tue, Jan 27, 2004	9.33	9.46	8.55	8.55
1304	NYSE	VIV	Mon, Jan 26, 2004	8.26	9.74	8.26	9.64
1303	NYSE	VIV	Fri, Jan 23, 2004	7.84	8.26	7.84	8.25
1302	NYSE	VIV	Thu, Jan 22, 2004	7.80	7.92	7.62	7.84
1301	NYSE	VIV	Wed, Jan 21, 2004	8.00	8.01	7.73	7.82
1300	NYSE	VIV	Tue, Jan 20, 2004	7.73	8.07	7.73	7.98
1299	NYSE	VIV	Fri, Jan 16, 2004	7.40	7.75	7.40	7.61
1298	NYSE	VIV	Thu, Jan 15, 2004	7.55	7.67	7.49	7.50
1297	NYSE	VIV	Wed, Jan 14, 2004	7.58	7.69	7.30	7.63
1296	NYSE	VIV	Tue, Jan 13, 2004	7.80	7.92	7.51	7.60
1295	NYSE	VIV	Mon, Jan 12, 2004	7.86	8.06	7.86	8.04
1294	NYSE	VIV	Fri, Jan 9, 2004	7.78	7.94	7.75	7.86
1293	NYSE	VIV	Thu, Jan 8, 2004	7.34	7.65	7.30	7.59
1292	NYSE	VIV	Wed, Jan 7, 2004	6.85	7.38	6.82	7.38
1291	NYSE	VIV	Tue, Jan 6, 2004	6.94	7.00	6.78	6.93
1290	NYSE	VIV	Mon, Jan 5, 2004	6.53	6.99	6.52	6.93
1289	NYSE	VIV	Fri, Jan 2, 2004	6.61	6.70	6.41	6.43
1288	NYSE	VIV	Wed, Dec 31, 2003	6.52	6.60	6.52	6.58
1287	NYSE	VIV	Tue, Dec 30, 2003	6.57	6.60	6.50	6.54
1286	NYSE	VIV	Mon, Dec 29, 2003	6.74	6.82	6.55	6.67
1285	NYSE	VIV	Fri, Dec 26, 2003	6.75	6.84	6.69	6.79
1284	NYSE	VIV	Wed, Dec 24, 2003	6.75	6.83	6.71	6.80
1283	NYSE	VIV	Tue, Dec 23, 2003	6.56	6.79	6.54	6.79
1282	NYSE	VIV	Mon, Dec 22, 2003	6.61	6.80	6.49	6.56
1281	NYSE	VIV	Fri, Dec 19, 2003	6.75	6.85	6.69	6.70
1280	NYSE	VIV	Thu, Dec 18, 2003	6.80	6.82	6.70	6.77
1279	NYSE	VIV	Wed, Dec 17, 2003	6.77	6.83	6.71	6.79
1278	NYSE	VIV	Tue, Dec 16, 2003	6.92	6.92	6.75	6.84
1277	NYSE	VIV	Mon, Dec 15, 2003	6.85	7.07	6.85	6.90
1276	NYSE	VIV	Fri, Dec 12, 2003	6.74	6.82	6.74	6.76
1275	NYSE	VIV	Thu, Dec 11, 2003	6.85	6.97	6.70	6.70
1274	NYSE	VIV	Wed, Dec 10, 2003	6.95	7.02	6.67	6.75
1273	NYSE	VIV	Tue, Dec 9, 2003	7.05	7.13	7.01	7.08
1272	NYSE	VIV	Mon, Dec 8, 2003	7.04	7.07	6.93	6.98
1271	NYSE	VIV	Fri, Dec 5, 2003	6.85	7.24	6.84	7.04
1270	NYSE	VIV	Thu, Dec 4, 2003	6.66	6.86	6.63	6.86
1269	NYSE	VIV	Wed, Dec 3, 2003	6.58	6.74	6.55	6.74
1268	NYSE	VIV	Tue, Dec 2, 2003	6.60	6.65	6.46	6.61
1267	NYSE	VIV	Mon, Dec 1, 2003	6.30	6.69	6.30	6.69
1266	NYSE	VIV	Fri, Nov 28, 2003	6.30	6.30	6.08	6.08
1265	NYSE	VIV	Wed, Nov 26, 2003	6.40	6.48	6.30	6.30
1264	NYSE	VIV	Tue, Nov 25, 2003	6.48	6.50	6.33	6.45
1263	NYSE	VIV	Mon, Nov 24, 2003	6.19	6.60	6.19	6.50
1262	NYSE	VIV	Fri, Nov 21, 2003	6.15	6.25	6.15	6.15
1261	NYSE	VIV	Thu, Nov 20, 2003	6.07	6.21	6.07	6.14
1260	NYSE	VIV	Wed, Nov 19, 2003	6.22	6.24	6.00	6.03
1259	NYSE	VIV	Tue, Nov 18, 2003	6.18	6.35	6.18	6.34
1258	NYSE	VIV	Mon, Nov 17, 2003	6.12	6.20	6.08	6.17
1257	NYSE	VIV	Fri, Nov 14, 2003	6.08	6.14	6.07	6.13
1256	NYSE	VIV	Thu, Nov 13, 2003	6.15	6.17	6.01	6.08
1255	NYSE	VIV	Wed, Nov 12, 2003	6.05	6.20	6.05	6.15
1254	NYSE	VIV	Tue, Nov 11, 2003	6.10	6.10	5.98	6.08
1253	NYSE	VIV	Mon, Nov 10, 2003	6.07	6.14	6.00	6.12
1252	NYSE	VIV	Fri, Nov 7, 2003	6.12	6.19	6.08	6.17
1251	NYSE	VIV	Thu, Nov 6, 2003	5.90	6.09	5.90	6.02
1250	NYSE	VIV	Wed, Nov 5, 2003	5.88	5.93	5.82	5.82
1249	NYSE	VIV	Tue, Nov 4, 2003	5.99	6.00	5.77	5.90
1248	NYSE	VIV	Mon, Nov 3, 2003	5.74	6.10	5.72	6.05
1247	NYSE	VIV	Fri, Oct 31, 2003	5.66	5.75	5.65	5.70
1246	NYSE	VIV	Thu, Oct 30, 2003	5.75	5.75	5.40	5.59
1245	NYSE	VIV	Wed, Oct 29, 2003	5.71	5.80	5.55	5.55
1244	NYSE	VIV	Tue, Oct 28, 2003	5.32	5.73	5.32	5.72
1243	NYSE	VIV	Mon, Oct 27, 2003	5.43	5.47	5.26	5.26
1242	NYSE	VIV	Fri, Oct 24, 2003	5.01	5.30	5.00	5.26
1241	NYSE	VIV	Thu, Oct 23, 2003	5.23	5.23	5.00	5.00
1240	NYSE	VIV	Wed, Oct 22, 2003	5.53	5.60	5.32	5.35
1239	NYSE	VIV	Tue, Oct 21, 2003	5.44	5.61	5.43	5.52
1238	NYSE	VIV	Mon, Oct 20, 2003	5.28	5.45	5.18	5.44
1237	NYSE	VIV	Fri, Oct 17, 2003	5.32	5.34	5.22	5.27
1236	NYSE	VIV	Thu, Oct 16, 2003	5.45	5.50	5.35	5.39
1235	NYSE	VIV	Wed, Oct 15, 2003	5.50	5.58	5.34	5.45
1234	NYSE	VIV	Tue, Oct 14, 2003	5.50	5.58	5.49	5.50
1233	NYSE	VIV	Mon, Oct 13, 2003	5.39	5.49	5.38	5.42
1232	NYSE	VIV	Fri, Oct 10, 2003	5.37	5.43	5.31	5.38
1231	NYSE	VIV	Thu, Oct 9, 2003	5.57	5.62	5.28	5.44
1230	NYSE	VIV	Wed, Oct 8, 2003	5.48	5.66	5.48	5.56
1229	NYSE	VIV	Tue, Oct 7, 2003	5.16	5.35	5.16	5.35
1228	NYSE	VIV	Mon, Oct 6, 2003	4.98	5.17	4.98	5.17
1227	NYSE	VIV	Fri, Oct 3, 2003	4.80	5.11	4.80	5.02
1226	NYSE	VIV	Thu, Oct 2, 2003	4.91	5.04	4.85	4.85
1225	NYSE	VIV	Wed, Oct 1, 2003	4.71	4.95	4.71	4.91
1224	NYSE	VIV	Tue, Sep 30, 2003	4.65	4.74	4.54	4.66
1223	NYSE	VIV	Mon, Sep 29, 2003	4.54	4.70	4.46	4.63
1222	NYSE	VIV	Fri, Sep 26, 2003	4.60	4.67	4.53	4.54
1221	NYSE	VIV	Thu, Sep 25, 2003	4.80	4.80	4.59	4.62
1220	NYSE	VIV	Wed, Sep 24, 2003	4.93	5.00	4.75	4.78
1219	NYSE	VIV	Tue, Sep 23, 2003	4.93	5.02	4.89	4.89
1218	NYSE	VIV	Mon, Sep 22, 2003	4.92	5.03	4.92	4.93
1217	NYSE	VIV	Fri, Sep 19, 2003	5.21	5.22	5.04	5.06
1216	NYSE	VIV	Thu, Sep 18, 2003	4.87	5.20	4.87	5.20
1215	NYSE	VIV	Wed, Sep 17, 2003	4.76	4.85	4.74	4.85
1214	NYSE	VIV	Tue, Sep 16, 2003	4.81	4.90	4.74	4.76
1213	NYSE	VIV	Mon, Sep 15, 2003	4.68	4.84	4.68	4.84
1212	NYSE	VIV	Fri, Sep 12, 2003	4.60	4.75	4.55	4.70
1211	NYSE	VIV	Thu, Sep 11, 2003	4.61	4.81	4.57	4.70
1210	NYSE	VIV	Wed, Sep 10, 2003	4.49	4.66	4.40	4.61
1209	NYSE	VIV	Tue, Sep 9, 2003	4.58	4.65	4.52	4.65
1208	NYSE	VIV	Mon, Sep 8, 2003	4.60	4.70	4.51	4.53
1207	NYSE	VIV	Fri, Sep 5, 2003	4.20	4.30	4.17	4.28
1206	NYSE	VIV	Thu, Sep 4, 2003	4.12	4.24	4.12	4.21
1205	NYSE	VIV	Wed, Sep 3, 2003	4.17	4.28	4.00	4.20
1204	NYSE	VIV	Tue, Sep 2, 2003	4.10	4.16	4.03	4.15
1203	NYSE	VIV	Fri, Aug 29, 2003	4.05	4.09	4.03	4.05
1202	NYSE	VIV	Thu, Aug 28, 2003	4.14	4.14	4.04	4.07
1201	NYSE	VIV	Wed, Aug 27, 2003	4.12	4.20	4.05	4.15
1200	NYSE	VIV	Tue, Aug 26, 2003	3.96	4.18	3.96	4.12
1199	NYSE	VIV	Mon, Aug 25, 2003	4.09	4.11	3.97	4.00
1198	NYSE	VIV	Fri, Aug 22, 2003	4.08	4.19	4.05	4.06
1197	NYSE	VIV	Thu, Aug 21, 2003	3.89	4.06	3.87	4.06
1196	NYSE	VIV	Wed, Aug 20, 2003	3.74	3.91	3.73	3.90
1195	NYSE	VIV	Tue, Aug 19, 2003	3.64	3.75	3.62	3.74
1194	NYSE	VIV	Mon, Aug 18, 2003	3.57	3.63	3.53	3.62
1193	NYSE	VIV	Fri, Aug 15, 2003	3.50	3.53	3.47	3.50
1192	NYSE	VIV	Thu, Aug 14, 2003	3.44	3.52	3.37	3.51
1191	NYSE	VIV	Wed, Aug 13, 2003	3.42	3.51	3.37	3.49
1190	NYSE	VIV	Tue, Aug 12, 2003	3.46	3.49	3.40	3.40
1189	NYSE	VIV	Mon, Aug 11, 2003	3.50	3.55	3.46	3.47
1188	NYSE	VIV	Fri, Aug 8, 2003	3.67	3.67	3.50	3.50
1187	NYSE	VIV	Thu, Aug 7, 2003	3.46	3.63	3.36	3.59
1186	NYSE	VIV	Wed, Aug 6, 2003	3.43	3.47	3.32	3.44
1185	NYSE	VIV	Tue, Aug 5, 2003	3.25	3.45	3.25	3.41
1184	NYSE	VIV	Mon, Aug 4, 2003	3.20	3.35	3.06	3.25
1183	NYSE	VIV	Fri, Aug 1, 2003	3.51	3.51	3.16	3.19
1182	NYSE	VIV	Thu, Jul 31, 2003	3.62	3.64	3.49	3.52
1181	NYSE	VIV	Wed, Jul 30, 2003	3.72	3.78	3.56	3.58
1180	NYSE	VIV	Tue, Jul 29, 2003	3.78	3.78	3.72	3.73
1179	NYSE	VIV	Mon, Jul 28, 2003	3.87	3.88	3.77	3.77
1178	NYSE	VIV	Fri, Jul 25, 2003	3.98	3.98	3.84	3.87
1177	NYSE	VIV	Thu, Jul 24, 2003	4.06	4.06	3.95	3.98
1176	NYSE	VIV	Wed, Jul 23, 2003	4.03	4.10	4.03	4.05
1175	NYSE	VIV	Tue, Jul 22, 2003	3.97	4.06	3.95	4.02
1174	NYSE	VIV	Mon, Jul 21, 2003	4.02	4.02	3.91	3.95
1173	NYSE	VIV	Fri, Jul 18, 2003	4.08	4.09	3.98	4.00
1172	NYSE	VIV	Thu, Jul 17, 2003	4.09	4.15	4.05	4.06
1171	NYSE	VIV	Wed, Jul 16, 2003	4.07	4.10	4.00	4.07
1170	NYSE	VIV	Tue, Jul 15, 2003	4.10	4.11	4.05	4.10
1169	NYSE	VIV	Mon, Jul 14, 2003	3.97	4.05	3.97	4.03
1168	NYSE	VIV	Fri, Jul 11, 2003	4.01	4.05	3.97	3.97
1167	NYSE	VIV	Thu, Jul 10, 2003	4.07	4.07	3.99	4.01
1166	NYSE	VIV	Wed, Jul 9, 2003	3.98	4.22	3.95	4.20
1165	NYSE	VIV	Tue, Jul 8, 2003	4.00	4.09	4.00	4.08
1164	NYSE	VIV	Mon, Jul 7, 2003	4.15	4.16	4.00	4.00
1163	NYSE	VIV	Thu, Jul 3, 2003	4.25	4.35	4.07	4.11
1162	NYSE	VIV	Wed, Jul 2, 2003	4.06	4.13	4.06	4.13
1161	NYSE	VIV	Tue, Jul 1, 2003	3.87	4.05	3.84	4.05
1160	NYSE	VIV	Mon, Jun 30, 2003	3.80	3.91	3.70	3.90
1159	NYSE	VIV	Fri, Jun 27, 2003	3.85	3.90	3.82	3.86
1158	NYSE	VIV	Thu, Jun 26, 2003	3.86	3.90	3.81	3.84
1157	NYSE	VIV	Wed, Jun 25, 2003	3.98	3.98	3.85	3.88
1156	NYSE	VIV	Tue, Jun 24, 2003	3.93	4.00	3.90	3.95
1155	NYSE	VIV	Mon, Jun 23, 2003	3.85	3.88	3.76	3.88
1154	NYSE	VIV	Fri, Jun 20, 2003	3.82	3.84	3.75	3.81
1153	NYSE	VIV	Thu, Jun 19, 2003	3.90	3.90	3.81	3.84
1152	NYSE	VIV	Wed, Jun 18, 2003	4.00	4.01	3.81	3.85
1151	NYSE	VIV	Tue, Jun 17, 2003	4.12	4.14	3.96	4.04
1150	NYSE	VIV	Mon, Jun 16, 2003	4.16	4.18	4.02	4.07
1149	NYSE	VIV	Fri, Jun 13, 2003	4.20	4.20	4.09	4.13
1148	NYSE	VIV	Thu, Jun 12, 2003	4.10	4.25	4.00	4.25
1147	NYSE	VIV	Wed, Jun 11, 2003	4.10	4.13	4.04	4.10
1146	NYSE	VIV	Tue, Jun 10, 2003	4.18	4.24	4.09	4.10
1145	NYSE	VIV	Mon, Jun 9, 2003	4.23	4.23	4.14	4.15
1144	NYSE	VIV	Fri, Jun 6, 2003	4.16	4.25	4.10	4.14
1143	NYSE	VIV	Thu, Jun 5, 2003	4.09	4.13	4.06	4.06
1142	NYSE	VIV	Wed, Jun 4, 2003	4.10	4.18	4.00	4.18
1141	NYSE	VIV	Tue, Jun 3, 2003	3.95	4.04	3.86	4.01
1140	NYSE	VIV	Mon, Jun 2, 2003	4.11	4.11	3.93	3.95
1139	NYSE	VIV	Fri, May 30, 2003	4.00	4.10	3.96	4.08
1138	NYSE	VIV	Thu, May 29, 2003	3.86	4.03	3.86	4.02
1137	NYSE	VIV	Wed, May 28, 2003	3.85	3.87	3.82	3.85
1136	NYSE	VIV	Tue, May 27, 2003	3.65	3.83	3.60	3.83
1135	NYSE	VIV	Fri, May 23, 2003	3.85	3.98	3.82	3.92
1134	NYSE	VIV	Thu, May 22, 2003	3.78	3.83	3.74	3.80
1133	NYSE	VIV	Wed, May 21, 2003	3.60	3.76	3.58	3.71
1132	NYSE	VIV	Tue, May 20, 2003	3.56	3.64	3.49	3.64
1131	NYSE	VIV	Mon, May 19, 2003	3.77	3.77	3.52	3.52
1130	NYSE	VIV	Fri, May 16, 2003	3.86	3.87	3.74	3.83
1129	NYSE	VIV	Thu, May 15, 2003	4.16	4.16	3.82	3.85
1128	NYSE	VIV	Wed, May 14, 2003	4.08	4.17	4.00	4.14
1127	NYSE	VIV	Tue, May 13, 2003	4.02	4.11	4.02	4.08
1126	NYSE	VIV	Mon, May 12, 2003	3.90	4.04	3.88	3.97
1125	NYSE	VIV	Fri, May 9, 2003	3.98	4.04	3.91	3.93
1124	NYSE	VIV	Thu, May 8, 2003	4.01	4.05	3.87	3.88
1123	NYSE	VIV	Wed, May 7, 2003	3.87	4.01	3.84	3.95
1122	NYSE	VIV	Tue, May 6, 2003	3.78	3.84	3.74	3.80
1121	NYSE	VIV	Mon, May 5, 2003	3.90	3.90	3.74	3.85
1120	NYSE	VIV	Fri, May 2, 2003	3.84	3.95	3.81	3.88
1119	NYSE	VIV	Thu, May 1, 2003	3.84	3.84	3.75	3.77
1118	NYSE	VIV	Wed, Apr 30, 2003	4.03	4.09	3.83	3.85
1117	NYSE	VIV	Tue, Apr 29, 2003	3.95	4.18	3.95	4.02
1116	NYSE	VIV	Mon, Apr 28, 2003	3.70	3.88	3.64	3.86
1115	NYSE	VIV	Fri, Apr 25, 2003	3.75	3.93	3.75	3.85
1114	NYSE	VIV	Thu, Apr 24, 2003	3.98	3.98	3.76	3.76
1113	NYSE	VIV	Wed, Apr 23, 2003	3.84	4.00	3.80	3.95
1112	NYSE	VIV	Tue, Apr 22, 2003	3.63	3.87	3.60	3.77
1111	NYSE	VIV	Mon, Apr 21, 2003	3.75	3.80	3.65	3.67
1110	NYSE	VIV	Thu, Apr 17, 2003	3.47	3.75	3.47	3.70
1109	NYSE	VIV	Wed, Apr 16, 2003	3.55	3.61	3.38	3.43
1108	NYSE	VIV	Tue, Apr 15, 2003	3.45	3.46	3.37	3.45
1107	NYSE	VIV	Mon, Apr 14, 2003	3.40	3.46	3.38	3.41
1106	NYSE	VIV	Fri, Apr 11, 2003	3.38	3.41	3.28	3.31
1105	NYSE	VIV	Thu, Apr 10, 2003	3.56	3.56	3.37	3.38
1104	NYSE	VIV	Wed, Apr 9, 2003	3.56	3.64	3.53	3.56
1103	NYSE	VIV	Tue, Apr 8, 2003	3.67	3.67	3.45	3.48
1102	NYSE	VIV	Mon, Apr 7, 2003	3.75	3.78	3.66	3.67
1101	NYSE	VIV	Fri, Apr 4, 2003	3.61	3.61	3.55	3.59
1100	NYSE	VIV	Thu, Apr 3, 2003	3.63	3.71	3.60	3.63
1099	NYSE	VIV	Wed, Apr 2, 2003	3.56	3.66	3.56	3.62
1098	NYSE	VIV	Tue, Apr 1, 2003	3.27	3.48	3.27	3.46
1097	NYSE	VIV	Mon, Mar 31, 2003	3.25	3.29	3.16	3.24
1096	NYSE	VIV	Fri, Mar 28, 2003	3.11	3.31	3.10	3.31
1095	NYSE	VIV	Thu, Mar 27, 2003	3.15	3.15	2.90	3.11
1094	NYSE	VIV	Wed, Mar 26, 2003	3.33	3.33	3.18	3.21
1093	NYSE	VIV	Tue, Mar 25, 2003	3.20	3.30	3.14	3.30
1092	NYSE	VIV	Mon, Mar 24, 2003	3.28	3.28	3.15	3.19
1091	NYSE	VIV	Fri, Mar 21, 2003	3.28	3.40	3.27	3.40
1090	NYSE	VIV	Thu, Mar 20, 2003	3.10	3.23	3.05	3.21
1089	NYSE	VIV	Wed, Mar 19, 2003	3.10	3.18	3.04	3.15
1088	NYSE	VIV	Tue, Mar 18, 2003	2.99	3.13	2.96	3.12
1087	NYSE	VIV	Mon, Mar 17, 2003	2.85	2.95	2.76	2.91
1086	NYSE	VIV	Fri, Mar 14, 2003	2.94	2.99	2.82	2.90
1085	NYSE	VIV	Thu, Mar 13, 2003	2.72	2.92	2.72	2.89
1084	NYSE	VIV	Wed, Mar 12, 2003	2.60	2.63	2.54	2.60
1083	NYSE	VIV	Tue, Mar 11, 2003	2.58	2.61	2.53	2.57
1082	NYSE	VIV	Mon, Mar 10, 2003	2.63	2.64	2.54	2.59
1081	NYSE	VIV	Fri, Mar 7, 2003	2.60	2.74	2.58	2.74
1080	NYSE	VIV	Thu, Mar 6, 2003	2.51	2.68	2.51	2.68
1079	NYSE	VIV	Wed, Mar 5, 2003	2.39	2.55	2.39	2.49
1078	NYSE	VIV	Tue, Mar 4, 2003	2.40	2.42	2.37	2.38
1077	NYSE	VIV	Mon, Mar 3, 2003	2.41	2.42	2.39	2.39
1076	NYSE	VIV	Fri, Feb 28, 2003	2.42	2.49	2.41	2.41
1075	NYSE	VIV	Thu, Feb 27, 2003	2.31	2.43	2.31	2.42
1074	NYSE	VIV	Wed, Feb 26, 2003	2.35	2.39	2.29	2.31
1073	NYSE	VIV	Tue, Feb 25, 2003	2.30	2.36	2.30	2.36
1072	NYSE	VIV	Mon, Feb 24, 2003	2.36	2.40	2.35	2.35
1071	NYSE	VIV	Fri, Feb 21, 2003	2.26	2.32	2.22	2.32
1070	NYSE	VIV	Thu, Feb 20, 2003	2.28	2.28	2.22	2.25
1069	NYSE	VIV	Wed, Feb 19, 2003	2.26	2.30	2.23	2.26
1068	NYSE	VIV	Tue, Feb 18, 2003	2.28	2.32	2.25	2.29
1067	NYSE	VIV	Fri, Feb 14, 2003	2.25	2.27	2.15	2.20
1066	NYSE	VIV	Thu, Feb 13, 2003	2.36	2.36	2.19	2.20
1065	NYSE	VIV	Wed, Feb 12, 2003	2.46	2.48	2.40	2.40
1064	NYSE	VIV	Tue, Feb 11, 2003	2.45	2.53	2.41	2.44
1063	NYSE	VIV	Mon, Feb 10, 2003	2.44	2.52	2.41	2.43
1062	NYSE	VIV	Fri, Feb 7, 2003	2.59	2.60	2.48	2.49
1061	NYSE	VIV	Thu, Feb 6, 2003	2.45	2.60	2.45	2.57
1060	NYSE	VIV	Wed, Feb 5, 2003	2.60	2.65	2.54	2.57
1059	NYSE	VIV	Tue, Feb 4, 2003	2.58	2.65	2.55	2.60
1058	NYSE	VIV	Mon, Feb 3, 2003	2.80	2.82	2.70	2.71
1057	NYSE	VIV	Fri, Jan 31, 2003	2.66	2.83	2.61	2.79
1056	NYSE	VIV	Thu, Jan 30, 2003	2.71	2.72	2.65	2.71
1055	NYSE	VIV	Wed, Jan 29, 2003	2.55	2.71	2.55	2.71
1054	NYSE	VIV	Tue, Jan 28, 2003	2.50	2.63	2.45	2.62
1053	NYSE	VIV	Mon, Jan 27, 2003	2.50	2.55	2.40	2.49
1052	NYSE	VIV	Fri, Jan 24, 2003	2.79	2.79	2.52	2.58
1051	NYSE	VIV	Thu, Jan 23, 2003	2.86	2.89	2.75	2.78
1050	NYSE	VIV	Wed, Jan 22, 2003	2.88	2.91	2.77	2.85
1049	NYSE	VIV	Tue, Jan 21, 2003	2.90	2.97	2.87	2.90
1048	NYSE	VIV	Fri, Jan 17, 2003	2.89	2.89	2.75	2.84
1047	NYSE	VIV	Thu, Jan 16, 2003	3.25	3.26	2.95	3.09
1046	NYSE	VIV	Wed, Jan 15, 2003	3.45	3.45	3.32	3.37
1045	NYSE	VIV	Tue, Jan 14, 2003	3.60	3.65	3.56	3.62
1044	NYSE	VIV	Mon, Jan 13, 2003	3.61	3.65	3.60	3.60
1043	NYSE	VIV	Fri, Jan 10, 2003	3.52	3.63	3.52	3.61
1042	NYSE	VIV	Thu, Jan 9, 2003	3.53	3.61	3.51	3.51
1041	NYSE	VIV	Wed, Jan 8, 2003	3.69	3.70	3.50	3.53
1040	NYSE	VIV	Tue, Jan 7, 2003	3.80	3.82	3.66	3.69
1039	NYSE	VIV	Mon, Jan 6, 2003	3.55	3.86	3.53	3.81
1038	NYSE	VIV	Fri, Jan 3, 2003	3.36	3.45	3.35	3.41
1037	NYSE	VIV	Thu, Jan 2, 2003	3.10	3.30	3.07	3.29
1036	NYSE	VIV	Tue, Dec 31, 2002	3.05	3.06	3.01	3.05
1035	NYSE	VIV	Mon, Dec 30, 2002	3.07	3.07	2.93	3.04
1034	NYSE	VIV	Fri, Dec 27, 2002	3.00	3.07	2.96	3.07
1033	NYSE	VIV	Thu, Dec 26, 2002	3.07	3.11	2.98	3.04
1032	NYSE	VIV	Tue, Dec 24, 2002	3.12	3.12	3.05	3.10
1031	NYSE	VIV	Mon, Dec 23, 2002	3.16	3.22	3.05	3.12
1030	NYSE	VIV	Fri, Dec 20, 2002	3.40	3.42	3.17	3.18
1029	NYSE	VIV	Thu, Dec 19, 2002	3.00	3.31	3.00	3.20
1028	NYSE	VIV	Wed, Dec 18, 2002	2.73	2.92	2.72	2.90
1027	NYSE	VIV	Tue, Dec 17, 2002	2.69	2.80	2.69	2.76
1026	NYSE	VIV	Mon, Dec 16, 2002	2.70	2.74	2.65	2.68
1025	NYSE	VIV	Fri, Dec 13, 2002	2.50	2.75	2.50	2.65
1024	NYSE	VIV	Thu, Dec 12, 2002	2.57	2.64	2.50	2.52
1023	NYSE	VIV	Wed, Dec 11, 2002	2.46	2.65	2.45	2.52
1022	NYSE	VIV	Tue, Dec 10, 2002	2.54	2.54	2.40	2.41
1021	NYSE	VIV	Mon, Dec 9, 2002	2.49	2.55	2.43	2.50
1020	NYSE	VIV	Fri, Dec 6, 2002	2.51	2.57	2.50	2.53
1019	NYSE	VIV	Thu, Dec 5, 2002	2.59	2.59	2.46	2.48
1018	NYSE	VIV	Wed, Dec 4, 2002	2.60	2.65	2.55	2.59
1017	NYSE	VIV	Tue, Dec 3, 2002	2.74	2.75	2.69	2.69
1016	NYSE	VIV	Mon, Dec 2, 2002	2.74	2.85	2.73	2.76
1015	NYSE	VIV	Fri, Nov 29, 2002	2.76	2.78	2.71	2.74
1014	NYSE	VIV	Wed, Nov 27, 2002	2.66	2.81	2.66	2.76
1013	NYSE	VIV	Tue, Nov 26, 2002	2.75	2.76	2.66	2.66
1012	NYSE	VIV	Mon, Nov 25, 2002	2.88	2.88	2.81	2.84
1011	NYSE	VIV	Fri, Nov 22, 2002	2.84	2.89	2.80	2.87
1010	NYSE	VIV	Thu, Nov 21, 2002	2.80	2.92	2.78	2.85
1009	NYSE	VIV	Wed, Nov 20, 2002	2.70	2.80	2.65	2.80
1008	NYSE	VIV	Tue, Nov 19, 2002	2.69	2.72	2.59	2.71
1007	NYSE	VIV	Mon, Nov 18, 2002	2.70	2.92	2.65	2.74
1006	NYSE	VIV	Fri, Nov 15, 2002	2.58	2.59	2.45	2.56
1005	NYSE	VIV	Thu, Nov 14, 2002	2.50	2.62	2.47	2.56
1004	NYSE	VIV	Wed, Nov 13, 2002	2.55	2.60	2.43	2.43
1003	NYSE	VIV	Tue, Nov 12, 2002	2.68	2.70	2.57	2.58
1002	NYSE	VIV	Mon, Nov 11, 2002	2.86	2.87	2.75	2.78
1001	NYSE	VIV	Fri, Nov 8, 2002	2.77	2.87	2.77	2.86
1000	NYSE	VIV	Thu, Nov 7, 2002	2.71	2.78	2.65	2.67
999	NYSE	VIV	Wed, Nov 6, 2002	2.68	2.78	2.55	2.78
998	NYSE	VIV	Tue, Nov 5, 2002	2.70	2.81	2.70	2.78
997	NYSE	VIV	Mon, Nov 4, 2002	2.83	2.96	2.70	2.73
996	NYSE	VIV	Fri, Nov 1, 2002	2.65	2.92	2.62	2.83
995	NYSE	VIV	Thu, Oct 31, 2002	2.63	2.70	2.61	2.66
994	NYSE	VIV	Wed, Oct 30, 2002	2.28	2.58	2.28	2.56
993	NYSE	VIV	Tue, Oct 29, 2002	2.30	2.30	2.16	2.24
992	NYSE	VIV	Mon, Oct 28, 2002	2.50	2.50	2.30	2.30
991	NYSE	VIV	Fri, Oct 25, 2002	2.27	2.50	2.27	2.45
990	NYSE	VIV	Thu, Oct 24, 2002	2.27	2.32	2.20	2.26
989	NYSE	VIV	Wed, Oct 23, 2002	2.24	2.30	2.15	2.29
988	NYSE	VIV	Tue, Oct 22, 2002	2.15	2.24	2.15	2.24
987	NYSE	VIV	Mon, Oct 21, 2002	2.00	2.17	1.99	2.17
986	NYSE	VIV	Fri, Oct 18, 2002	1.95	2.03	1.94	1.99
985	NYSE	VIV	Thu, Oct 17, 2002	1.72	1.89	1.71	1.87
984	NYSE	VIV	Wed, Oct 16, 2002	1.75	1.75	1.70	1.71
983	NYSE	VIV	Tue, Oct 15, 2002	1.76	1.79	1.69	1.75
982	NYSE	VIV	Mon, Oct 14, 2002	1.80	1.81	1.66	1.74
981	NYSE	VIV	Fri, Oct 11, 2002	1.84	1.92	1.84	1.86
980	NYSE	VIV	Thu, Oct 10, 2002	1.80	1.94	1.70	1.82
979	NYSE	VIV	Wed, Oct 9, 2002	1.82	1.88	1.77	1.80
978	NYSE	VIV	Tue, Oct 8, 2002	1.86	1.91	1.79	1.89
977	NYSE	VIV	Mon, Oct 7, 2002	2.01	2.01	1.85	1.85
976	NYSE	VIV	Fri, Oct 4, 2002	2.07	2.11	1.98	2.05
975	NYSE	VIV	Thu, Oct 3, 2002	1.96	2.07	1.89	2.07
974	NYSE	VIV	Wed, Oct 2, 2002	2.13	2.25	1.92	1.93
973	NYSE	VIV	Tue, Oct 1, 2002	1.84	2.09	1.78	2.02
972	NYSE	VIV	Mon, Sep 30, 2002	1.65	1.85	1.63	1.81
971	NYSE	VIV	Fri, Sep 27, 2002	1.95	1.95	1.77	1.82
970	NYSE	VIV	Thu, Sep 26, 2002	1.95	2.01	1.95	2.01
969	NYSE	VIV	Wed, Sep 25, 2002	1.76	1.93	1.76	1.93
968	NYSE	VIV	Tue, Sep 24, 2002	1.94	1.94	1.73	1.73
967	NYSE	VIV	Mon, Sep 23, 2002	2.10	2.10	1.93	1.96
966	NYSE	VIV	Fri, Sep 20, 2002	2.20	2.30	2.16	2.22
965	NYSE	VIV	Thu, Sep 19, 2002	2.39	2.45	2.17	2.20
964	NYSE	VIV	Wed, Sep 18, 2002	2.60	2.60	2.39	2.40
963	NYSE	VIV	Tue, Sep 17, 2002	2.74	2.74	2.60	2.60
962	NYSE	VIV	Mon, Sep 16, 2002	2.90	2.90	2.73	2.74
961	NYSE	VIV	Fri, Sep 13, 2002	2.87	2.94	2.87	2.90
960	NYSE	VIV	Thu, Sep 12, 2002	2.83	2.90	2.81	2.86
959	NYSE	VIV	Wed, Sep 11, 2002	2.83	2.91	2.83	2.90
958	NYSE	VIV	Tue, Sep 10, 2002	2.80	2.81	2.73	2.75
957	NYSE	VIV	Mon, Sep 9, 2002	2.71	2.78	2.60	2.76
956	NYSE	VIV	Fri, Sep 6, 2002	2.78	2.78	2.68	2.71
955	NYSE	VIV	Thu, Sep 5, 2002	2.95	2.95	2.74	2.74
954	NYSE	VIV	Wed, Sep 4, 2002	3.00	3.03	2.99	3.00
953	NYSE	VIV	Tue, Sep 3, 2002	3.30	3.30	3.10	3.10
952	NYSE	VIV	Fri, Aug 30, 2002	3.28	3.43	3.23	3.37
951	NYSE	VIV	Thu, Aug 29, 2002	3.18	3.23	3.10	3.20
950	NYSE	VIV	Wed, Aug 28, 2002	2.96	3.28	2.95	3.28
949	NYSE	VIV	Tue, Aug 27, 2002	2.95	3.05	2.92	2.97
948	NYSE	VIV	Mon, Aug 26, 2002	2.99	3.01	2.91	2.95
947	NYSE	VIV	Fri, Aug 23, 2002	2.92	3.03	2.86	2.91
946	NYSE	VIV	Thu, Aug 22, 2002	2.93	2.94	2.85	2.88
945	NYSE	VIV	Wed, Aug 21, 2002	2.92	2.95	2.89	2.93
944	NYSE	VIV	Tue, Aug 20, 2002	2.91	2.93	2.84	2.92
943	NYSE	VIV	Mon, Aug 19, 2002	2.92	3.05	2.86	2.90
942	NYSE	VIV	Fri, Aug 16, 2002	2.76	3.00	2.76	2.94
941	NYSE	VIV	Thu, Aug 15, 2002	2.80	2.80	2.65	2.72
940	NYSE	VIV	Wed, Aug 14, 2002	2.65	2.75	2.63	2.71
939	NYSE	VIV	Tue, Aug 13, 2002	2.74	2.80	2.58	2.58
938	NYSE	VIV	Mon, Aug 12, 2002	2.88	2.88	2.76	2.80
937	NYSE	VIV	Fri, Aug 9, 2002	3.04	3.04	2.90	2.92
936	NYSE	VIV	Thu, Aug 8, 2002	3.40	3.40	3.07	3.12
935	NYSE	VIV	Wed, Aug 7, 2002	2.84	3.05	2.80	3.05
934	NYSE	VIV	Tue, Aug 6, 2002	2.67	2.85	2.60	2.76
933	NYSE	VIV	Mon, Aug 5, 2002	2.86	2.86	2.58	2.58
932	NYSE	VIV	Fri, Aug 2, 2002	2.74	2.89	2.72	2.86
931	NYSE	VIV	Thu, Aug 1, 2002	2.60	2.75	2.42	2.70
930	NYSE	VIV	Wed, Jul 31, 2002	2.54	2.62	2.26	2.62
929	NYSE	VIV	Tue, Jul 30, 2002	2.72	2.72	2.35	2.50
928	NYSE	VIV	Mon, Jul 29, 2002	2.80	2.80	2.62	2.70
927	NYSE	VIV	Fri, Jul 26, 2002	2.79	2.79	2.72	2.73
926	NYSE	VIV	Thu, Jul 25, 2002	2.84	2.88	2.69	2.84
925	NYSE	VIV	Wed, Jul 24, 2002	2.78	3.00	2.76	2.98
924	NYSE	VIV	Tue, Jul 23, 2002	2.80	2.90	2.77	2.86
923	NYSE	VIV	Mon, Jul 22, 2002	2.92	2.98	2.83	2.83
922	NYSE	VIV	Fri, Jul 19, 2002	3.05	3.15	2.85	2.86
921	NYSE	VIV	Thu, Jul 18, 2002	3.06	3.13	2.97	3.12
920	NYSE	VIV	Wed, Jul 17, 2002	3.11	3.11	2.99	3.10
919	NYSE	VIV	Tue, Jul 16, 2002	3.10	3.11	3.00	3.05
918	NYSE	VIV	Mon, Jul 15, 2002	3.25	3.49	3.22	3.42
917	NYSE	VIV	Fri, Jul 12, 2002	3.15	3.75	3.15	3.66
916	NYSE	VIV	Thu, Jul 11, 2002	3.15	3.15	3.00	3.11
915	NYSE	VIV	Wed, Jul 10, 2002	3.19	3.32	3.10	3.15
914	NYSE	VIV	Tue, Jul 9, 2002	3.40	3.40	3.11	3.21
913	NYSE	VIV	Mon, Jul 8, 2002	3.26	3.43	3.25	3.38
912	NYSE	VIV	Fri, Jul 5, 2002	3.40	3.41	3.16	3.34
911	NYSE	VIV	Wed, Jul 3, 2002	3.43	3.51	3.28	3.40
910	NYSE	VIV	Tue, Jul 2, 2002	3.20	3.60	3.20	3.45
909	NYSE	VIV	Mon, Jul 1, 2002	3.49	3.50	3.25	3.40
908	NYSE	VIV	Fri, Jun 28, 2002	3.81	4.06	3.80	3.96
907	NYSE	VIV	Thu, Jun 27, 2002	3.76	3.87	3.65	3.76
906	NYSE	VIV	Wed, Jun 26, 2002	3.75	3.75	3.35	3.68
905	NYSE	VIV	Tue, Jun 25, 2002	4.09	4.09	3.69	3.75
904	NYSE	VIV	Mon, Jun 24, 2002	3.83	4.10	3.62	4.07
903	NYSE	VIV	Fri, Jun 21, 2002	4.05	4.05	3.83	3.83
902	NYSE	VIV	Thu, Jun 20, 2002	4.45	4.45	3.95	3.95
901	NYSE	VIV	Wed, Jun 19, 2002	4.65	4.67	4.43	4.43
900	NYSE	VIV	Tue, Jun 18, 2002	4.57	4.73	4.57	4.66
899	NYSE	VIV	Mon, Jun 17, 2002	4.25	4.43	4.25	4.40
898	NYSE	VIV	Fri, Jun 14, 2002	4.15	4.25	4.10	4.25
897	NYSE	VIV	Thu, Jun 13, 2002	4.30	4.46	4.22	4.31
896	NYSE	VIV	Wed, Jun 12, 2002	4.45	4.47	4.11	4.20
895	NYSE	VIV	Tue, Jun 11, 2002	4.67	4.73	4.45	4.45
894	NYSE	VIV	Mon, Jun 10, 2002	4.65	4.75	4.63	4.66
893	NYSE	VIV	Fri, Jun 7, 2002	4.52	4.66	4.31	4.59
892	NYSE	VIV	Thu, Jun 6, 2002	4.75	4.75	4.58	4.58
891	NYSE	VIV	Wed, Jun 5, 2002	5.10	5.10	4.92	4.95
890	NYSE	VIV	Tue, Jun 4, 2002	5.19	5.20	5.10	5.10
889	NYSE	VIV	Mon, Jun 3, 2002	5.38	5.38	5.20	5.30
888	NYSE	VIV	Fri, May 31, 2002	5.38	5.45	5.38	5.44
887	NYSE	VIV	Thu, May 30, 2002	5.44	5.44	5.30	5.38
886	NYSE	VIV	Wed, May 29, 2002	5.37	5.47	5.31	5.44
885	NYSE	VIV	Tue, May 28, 2002	5.47	5.53	5.32	5.37
884	NYSE	VIV	Fri, May 24, 2002	5.43	5.55	5.19	5.20
883	NYSE	VIV	Thu, May 23, 2002	5.33	5.50	5.31	5.46
882	NYSE	VIV	Wed, May 22, 2002	5.78	5.79	5.40	5.40
881	NYSE	VIV	Tue, May 21, 2002	5.82	5.88	5.70	5.78
880	NYSE	VIV	Mon, May 20, 2002	6.00	6.05	5.82	5.82
879	NYSE	VIV	Fri, May 17, 2002	6.10	6.14	5.95	5.95
878	NYSE	VIV	Thu, May 16, 2002	5.85	6.12	5.85	6.08
877	NYSE	VIV	Wed, May 15, 2002	5.45	5.83	5.28	5.75
876	NYSE	VIV	Tue, May 14, 2002	5.35	5.52	5.29	5.47
875	NYSE	VIV	Mon, May 13, 2002	5.40	5.43	5.20	5.39
874	NYSE	VIV	Fri, May 10, 2002	5.39	5.44	4.96	5.43
873	NYSE	VIV	Thu, May 9, 2002	5.63	5.63	5.27	5.40
872	NYSE	VIV	Wed, May 8, 2002	5.71	5.80	5.65	5.69
871	NYSE	VIV	Tue, May 7, 2002	5.60	5.83	5.60	5.61
870	NYSE	VIV	Mon, May 6, 2002	5.80	5.80	5.55	5.62
869	NYSE	VIV	Fri, May 3, 2002	5.95	5.95	5.77	5.90
868	NYSE	VIV	Thu, May 2, 2002	6.26	6.26	5.85	5.90
867	NYSE	VIV	Wed, May 1, 2002	6.40	6.45	6.25	6.27
866	NYSE	VIV	Tue, Apr 30, 2002	6.18	6.47	6.15	6.41
865	NYSE	VIV	Mon, Apr 29, 2002	6.16	6.26	6.10	6.10
864	NYSE	VIV	Fri, Apr 26, 2002	6.40	6.40	6.16	6.16
863	NYSE	VIV	Thu, Apr 25, 2002	6.24	6.31	6.20	6.27
862	NYSE	VIV	Wed, Apr 24, 2002	6.20	6.40	6.20	6.34
861	NYSE	VIV	Tue, Apr 23, 2002	6.11	6.22	6.05	6.22
860	NYSE	VIV	Mon, Apr 22, 2002	6.35	6.35	6.10	6.13
859	NYSE	VIV	Fri, Apr 19, 2002	6.53	6.55	6.45	6.47
858	NYSE	VIV	Thu, Apr 18, 2002	6.54	6.57	6.40	6.53
857	NYSE	VIV	Wed, Apr 17, 2002	6.45	6.60	6.45	6.55
856	NYSE	VIV	Tue, Apr 16, 2002	6.42	6.48	6.36	6.42
855	NYSE	VIV	Mon, Apr 15, 2002	6.65	6.65	6.29	6.35
854	NYSE	VIV	Fri, Apr 12, 2002	6.52	6.65	6.52	6.65
853	NYSE	VIV	Thu, Apr 11, 2002	6.39	6.59	6.39	6.48
852	NYSE	VIV	Wed, Apr 10, 2002	6.23	6.38	6.20	6.35
851	NYSE	VIV	Tue, Apr 9, 2002	6.08	6.26	6.08	6.21
850	NYSE	VIV	Mon, Apr 8, 2002	6.10	6.10	6.01	6.10
849	NYSE	VIV	Fri, Apr 5, 2002	6.30	6.32	6.05	6.05
848	NYSE	VIV	Thu, Apr 4, 2002	5.97	6.19	5.95	6.10
847	NYSE	VIV	Wed, Apr 3, 2002	6.15	6.15	5.90	5.90
846	NYSE	VIV	Tue, Apr 2, 2002	6.30	6.37	6.18	6.18
845	NYSE	VIV	Mon, Apr 1, 2002	6.13	6.39	6.09	6.36
844	NYSE	VIV	Thu, Mar 28, 2002	6.35	6.38	6.16	6.33
843	NYSE	VIV	Wed, Mar 27, 2002	6.45	6.48	6.35	6.35
842	NYSE	VIV	Tue, Mar 26, 2002	6.44	6.61	6.40	6.45
841	NYSE	VIV	Mon, Mar 25, 2002	6.45	6.50	6.40	6.44
840	NYSE	VIV	Fri, Mar 22, 2002	6.37	6.56	6.23	6.40
839	NYSE	VIV	Thu, Mar 21, 2002	6.45	6.45	6.29	6.40
838	NYSE	VIV	Wed, Mar 20, 2002	6.64	6.64	6.22	6.45
837	NYSE	VIV	Tue, Mar 19, 2002	6.70	6.85	6.59	6.64
836	NYSE	VIV	Mon, Mar 18, 2002	6.77	6.93	6.75	6.76
835	NYSE	VIV	Fri, Mar 15, 2002	6.78	6.81	6.65	6.75
834	NYSE	VIV	Thu, Mar 14, 2002	6.77	6.90	6.75	6.76
833	NYSE	VIV	Wed, Mar 13, 2002	6.90	7.00	6.74	6.77
832	NYSE	VIV	Tue, Mar 12, 2002	6.60	6.97	6.55	6.89
831	NYSE	VIV	Mon, Mar 11, 2002	6.78	6.85	6.53	6.57
830	NYSE	VIV	Fri, Mar 8, 2002	7.00	7.12	7.00	7.09
829	NYSE	VIV	Thu, Mar 7, 2002	7.95	7.99	7.25	7.30
828	NYSE	VIV	Wed, Mar 6, 2002	8.00	8.06	7.81	7.89
827	NYSE	VIV	Tue, Mar 5, 2002	8.41	8.51	8.13	8.19
826	NYSE	VIV	Mon, Mar 4, 2002	8.31	8.50	8.12	8.40
825	NYSE	VIV	Fri, Mar 1, 2002	8.04	8.35	7.90	8.30
824	NYSE	VIV	Thu, Feb 28, 2002	8.15	8.20	7.90	7.98
823	NYSE	VIV	Wed, Feb 27, 2002	7.65	7.89	7.65	7.89
822	NYSE	VIV	Tue, Feb 26, 2002	7.80	7.80	7.55	7.58
821	NYSE	VIV	Mon, Feb 25, 2002	7.58	7.83	7.58	7.76
820	NYSE	VIV	Fri, Feb 22, 2002	7.55	7.60	7.45	7.48
819	NYSE	VIV	Thu, Feb 21, 2002	7.50	7.80	7.50	7.59
818	NYSE	VIV	Wed, Feb 20, 2002	7.16	7.50	7.05	7.47
817	NYSE	VIV	Tue, Feb 19, 2002	7.40	7.40	7.15	7.15
816	NYSE	VIV	Fri, Feb 15, 2002	7.45	7.55	7.42	7.45
815	NYSE	VIV	Thu, Feb 14, 2002	7.40	7.49	7.33	7.49
814	NYSE	VIV	Wed, Feb 13, 2002	6.95	7.51	6.95	7.51
813	NYSE	VIV	Tue, Feb 12, 2002	6.90	6.95	6.75	6.95
812	NYSE	VIV	Mon, Feb 11, 2002	7.10	7.10	6.82	6.90
811	NYSE	VIV	Fri, Feb 8, 2002	7.18	7.20	6.98	7.13
810	NYSE	VIV	Thu, Feb 7, 2002	7.18	7.32	7.18	7.20
809	NYSE	VIV	Wed, Feb 6, 2002	7.42	7.42	7.21	7.22
808	NYSE	VIV	Tue, Feb 5, 2002	7.10	7.45	7.10	7.44
807	NYSE	VIV	Mon, Feb 4, 2002	7.45	7.45	7.12	7.17
806	NYSE	VIV	Fri, Feb 1, 2002	7.60	7.60	7.40	7.40
805	NYSE	VIV	Thu, Jan 31, 2002	7.66	7.70	7.53	7.60
804	NYSE	VIV	Wed, Jan 30, 2002	7.10	7.40	6.93	7.40
803	NYSE	VIV	Tue, Jan 29, 2002	7.65	7.75	7.00	7.05
802	NYSE	VIV	Mon, Jan 28, 2002	7.82	7.83	7.60	7.64
801	NYSE	VIV	Fri, Jan 25, 2002	7.98	7.98	7.80	7.88
800	NYSE	VIV	Thu, Jan 24, 2002	8.00	8.05	7.95	7.96
799	NYSE	VIV	Wed, Jan 23, 2002	7.80	8.01	7.78	8.00
798	NYSE	VIV	Tue, Jan 22, 2002	7.95	7.98	7.55	7.66
797	NYSE	VIV	Fri, Jan 18, 2002	8.27	8.27	8.10	8.19
796	NYSE	VIV	Thu, Jan 17, 2002	8.27	8.35	8.19	8.28
795	NYSE	VIV	Wed, Jan 16, 2002	8.20	8.20	8.00	8.10
794	NYSE	VIV	Tue, Jan 15, 2002	8.38	8.49	8.05	8.19
793	NYSE	VIV	Mon, Jan 14, 2002	8.25	8.25	8.00	8.09
792	NYSE	VIV	Fri, Jan 11, 2002	8.52	8.64	8.20	8.30
791	NYSE	VIV	Thu, Jan 10, 2002	8.65	8.80	8.12	8.15
790	NYSE	VIV	Wed, Jan 9, 2002	9.10	9.30	8.99	8.99
789	NYSE	VIV	Tue, Jan 8, 2002	9.60	9.64	9.20	9.37
788	NYSE	VIV	Mon, Jan 7, 2002	10.09	10.09	9.82	9.84
787	NYSE	VIV	Fri, Jan 4, 2002	9.98	10.04	9.89	10.03
786	NYSE	VIV	Thu, Jan 3, 2002	9.60	10.15	9.60	9.88
785	NYSE	VIV	Wed, Jan 2, 2002	9.32	9.54	9.32	9.40
784	NYSE	VIV	Mon, Dec 31, 2001	9.24	9.30	9.22	9.26
783	NYSE	VIV	Fri, Dec 28, 2001	9.55	9.55	9.15	9.24
782	NYSE	VIV	Thu, Dec 27, 2001	9.00	9.55	9.00	9.55
781	NYSE	VIV	Wed, Dec 26, 2001	8.70	8.98	8.70	8.90
780	NYSE	VIV	Mon, Dec 24, 2001	8.82	8.82	8.70	8.70
779	NYSE	VIV	Fri, Dec 21, 2001	8.55	8.83	8.51	8.83
778	NYSE	VIV	Thu, Dec 20, 2001	8.80	8.91	8.32	8.37
777	NYSE	VIV	Wed, Dec 19, 2001	8.60	8.95	8.60	8.95
776	NYSE	VIV	Tue, Dec 18, 2001	8.40	8.66	8.40	8.61
775	NYSE	VIV	Mon, Dec 17, 2001	8.15	8.35	8.15	8.35
774	NYSE	VIV	Fri, Dec 14, 2001	8.16	8.40	8.16	8.25
773	NYSE	VIV	Thu, Dec 13, 2001	8.40	8.49	8.10	8.10
772	NYSE	VIV	Wed, Dec 12, 2001	8.40	8.45	8.10	8.45
771	NYSE	VIV	Tue, Dec 11, 2001	8.50	8.60	8.20	8.50
770	NYSE	VIV	Mon, Dec 10, 2001	8.08	8.55	8.08	8.50
769	NYSE	VIV	Fri, Dec 7, 2001	8.11	8.27	7.92	7.95
768	NYSE	VIV	Thu, Dec 6, 2001	8.00	8.33	7.90	8.12
767	NYSE	VIV	Wed, Dec 5, 2001	7.73	8.15	7.73	8.05
766	NYSE	VIV	Tue, Dec 4, 2001	7.92	8.10	7.65	7.75
765	NYSE	VIV	Mon, Dec 3, 2001	7.68	7.79	7.47	7.74
764	NYSE	VIV	Fri, Nov 30, 2001	7.50	7.65	7.38	7.40
763	NYSE	VIV	Thu, Nov 29, 2001	7.75	7.80	7.15	7.40
762	NYSE	VIV	Wed, Nov 28, 2001	8.38	8.44	7.66	7.68
761	NYSE	VIV	Tue, Nov 27, 2001	7.98	8.50	7.86	8.39
760	NYSE	VIV	Mon, Nov 26, 2001	7.82	8.00	7.60	7.94
759	NYSE	VIV	Fri, Nov 23, 2001	7.50	7.63	7.50	7.52
758	NYSE	VIV	Wed, Nov 21, 2001	7.16	7.18	7.00	7.08
757	NYSE	VIV	Tue, Nov 20, 2001	7.40	7.40	7.11	7.15
756	NYSE	VIV	Mon, Nov 19, 2001	7.70	7.70	7.20	7.45
755	NYSE	VIV	Fri, Nov 16, 2001	7.38	7.60	7.20	7.45
754	NYSE	VIV	Thu, Nov 15, 2001	7.30	7.50	7.12	7.28
753	NYSE	VIV	Wed, Nov 14, 2001	7.05	7.35	7.05	7.35
752	NYSE	VIV	Tue, Nov 13, 2001	6.75	7.00	6.73	6.96
751	NYSE	VIV	Mon, Nov 12, 2001	6.70	6.70	6.00	6.52
750	NYSE	VIV	Fri, Nov 9, 2001	6.30	6.74	6.30	6.65
749	NYSE	VIV	Thu, Nov 8, 2001	6.55	6.74	6.30	6.30
748	NYSE	VIV	Wed, Nov 7, 2001	5.95	6.71	5.95	6.36
747	NYSE	VIV	Tue, Nov 6, 2001	5.55	5.97	5.55	5.96
746	NYSE	VIV	Mon, Nov 5, 2001	5.15	5.50	5.15	5.49
745	NYSE	VIV	Fri, Nov 2, 2001	5.01	5.03	4.95	4.96
744	NYSE	VIV	Thu, Nov 1, 2001	5.00	5.05	4.95	5.00
743	NYSE	VIV	Wed, Oct 31, 2001	5.05	5.13	4.90	5.05
742	NYSE	VIV	Tue, Oct 30, 2001	5.39	5.39	4.90	5.00
741	NYSE	VIV	Mon, Oct 29, 2001	5.62	5.62	5.25	5.29
740	NYSE	VIV	Fri, Oct 26, 2001	5.43	5.70	5.43	5.66
739	NYSE	VIV	Thu, Oct 25, 2001	5.44	5.58	5.20	5.43
738	NYSE	VIV	Wed, Oct 24, 2001	5.12	5.45	5.01	5.40
737	NYSE	VIV	Tue, Oct 23, 2001	5.25	5.26	5.10	5.10
736	NYSE	VIV	Mon, Oct 22, 2001	5.18	5.25	5.12	5.22
735	NYSE	VIV	Fri, Oct 19, 2001	5.01	5.23	5.00	5.15
734	NYSE	VIV	Thu, Oct 18, 2001	5.20	5.20	5.00	5.00
733	NYSE	VIV	Wed, Oct 17, 2001	5.55	5.55	5.20	5.20
732	NYSE	VIV	Tue, Oct 16, 2001	5.25	5.38	5.10	5.37
731	NYSE	VIV	Mon, Oct 15, 2001	4.91	5.26	4.90	5.20
730	NYSE	VIV	Fri, Oct 12, 2001	4.99	5.00	4.90	4.91
729	NYSE	VIV	Thu, Oct 11, 2001	5.25	5.34	4.95	4.98
728	NYSE	VIV	Wed, Oct 10, 2001	4.78	5.00	4.75	5.00
727	NYSE	VIV	Tue, Oct 9, 2001	4.62	4.76	4.51	4.76
726	NYSE	VIV	Mon, Oct 8, 2001	4.70	4.70	4.60	4.63
725	NYSE	VIV	Fri, Oct 5, 2001	4.71	4.76	4.65	4.75
724	NYSE	VIV	Thu, Oct 4, 2001	4.85	4.95	4.70	4.71
723	NYSE	VIV	Wed, Oct 3, 2001	5.05	5.05	4.85	4.90
722	NYSE	VIV	Tue, Oct 2, 2001	5.15	5.17	5.00	5.01
721	NYSE	VIV	Mon, Oct 1, 2001	5.14	5.28	5.06	5.10
720	NYSE	VIV	Fri, Sep 28, 2001	5.12	5.38	5.11	5.28
719	NYSE	VIV	Thu, Sep 27, 2001	4.71	5.14	4.54	5.04
718	NYSE	VIV	Wed, Sep 26, 2001	5.00	5.00	4.69	4.72
717	NYSE	VIV	Tue, Sep 25, 2001	5.35	5.55	5.00	5.04
716	NYSE	VIV	Mon, Sep 24, 2001	5.20	5.60	5.15	5.28
715	NYSE	VIV	Fri, Sep 21, 2001	4.95	5.00	4.60	5.00
714	NYSE	VIV	Thu, Sep 20, 2001	5.32	5.40	5.12	5.20
713	NYSE	VIV	Wed, Sep 19, 2001	5.60	5.70	5.35	5.45
712	NYSE	VIV	Tue, Sep 18, 2001	5.50	5.70	5.20	5.31
711	NYSE	VIV	Mon, Sep 17, 2001	5.90	5.90	5.44	5.57
710	NYSE	VIV	Mon, Sep 10, 2001	6.63	6.75	6.50	6.69
709	NYSE	VIV	Fri, Sep 7, 2001	7.64	7.64	6.73	6.73
708	NYSE	VIV	Thu, Sep 6, 2001	8.12	8.12	6.35	7.65
707	NYSE	VIV	Wed, Sep 5, 2001	8.60	8.72	7.75	8.28
706	NYSE	VIV	Tue, Sep 4, 2001	13.05	13.05	11.78	11.95
705	NYSE	VIV	Fri, Aug 31, 2001	13.04	13.18	12.79	12.93
704	NYSE	VIV	Thu, Aug 30, 2001	13.30	13.30	12.90	13.04
703	NYSE	VIV	Wed, Aug 29, 2001	13.25	13.40	13.25	13.35
702	NYSE	VIV	Tue, Aug 28, 2001	13.35	13.35	12.92	13.08
701	NYSE	VIV	Mon, Aug 27, 2001	13.60	13.60	13.12	13.37
700	NYSE	VIV	Fri, Aug 24, 2001	13.59	13.90	13.49	13.85
699	NYSE	VIV	Thu, Aug 23, 2001	13.99	13.99	13.28	13.61
698	NYSE	VIV	Wed, Aug 22, 2001	14.01	14.15	13.72	13.99
697	NYSE	VIV	Tue, Aug 21, 2001	14.00	14.20	13.96	14.00
696	NYSE	VIV	Mon, Aug 20, 2001	13.97	14.21	13.65	13.90
695	NYSE	VIV	Fri, Aug 17, 2001	14.30	14.40	13.85	14.07
694	NYSE	VIV	Thu, Aug 16, 2001	14.60	14.70	14.40	14.51
693	NYSE	VIV	Wed, Aug 15, 2001	14.85	14.98	14.26	14.70
692	NYSE	VIV	Tue, Aug 14, 2001	14.90	15.10	14.85	14.89
691	NYSE	VIV	Mon, Aug 13, 2001	14.77	15.05	14.77	14.89
690	NYSE	VIV	Fri, Aug 10, 2001	13.70	14.70	13.70	14.67
689	NYSE	VIV	Thu, Aug 9, 2001	14.15	14.60	13.50	13.50
688	NYSE	VIV	Wed, Aug 8, 2001	14.90	14.99	14.39	14.48
687	NYSE	VIV	Tue, Aug 7, 2001	15.40	15.40	14.70	14.99
686	NYSE	VIV	Mon, Aug 6, 2001	15.10	15.45	15.10	15.40
685	NYSE	VIV	Fri, Aug 3, 2001	15.10	15.19	14.75	15.03
684	NYSE	VIV	Thu, Aug 2, 2001	14.90	15.10	14.90	15.10
683	NYSE	VIV	Wed, Aug 1, 2001	14.70	14.85	14.65	14.80
682	NYSE	VIV	Tue, Jul 31, 2001	14.75	14.82	14.50	14.60
681	NYSE	VIV	Mon, Jul 30, 2001	14.50	14.69	14.50	14.65
680	NYSE	VIV	Fri, Jul 27, 2001	14.30	14.60	13.95	14.05
679	NYSE	VIV	Thu, Jul 26, 2001	14.35	14.39	14.00	14.30
678	NYSE	VIV	Wed, Jul 25, 2001	14.35	14.50	14.05	14.40
677	NYSE	VIV	Tue, Jul 24, 2001	15.02	15.20	14.50	14.53
676	NYSE	VIV	Mon, Jul 23, 2001	15.10	15.21	14.86	15.08
675	NYSE	VIV	Fri, Jul 20, 2001	14.11	14.70	14.11	14.60
674	NYSE	VIV	Thu, Jul 19, 2001	14.20	14.39	14.07	14.11
673	NYSE	VIV	Wed, Jul 18, 2001	13.99	14.31	13.60	13.71
672	NYSE	VIV	Tue, Jul 17, 2001	13.12	14.20	13.12	14.20
671	NYSE	VIV	Mon, Jul 16, 2001	13.00	13.28	12.60	12.78
670	NYSE	VIV	Fri, Jul 13, 2001	12.80	13.31	12.56	13.24
669	NYSE	VIV	Thu, Jul 12, 2001	13.90	13.90	12.35	12.71
668	NYSE	VIV	Wed, Jul 11, 2001	13.90	14.02	13.50	14.00
667	NYSE	VIV	Tue, Jul 10, 2001	15.25	15.25	14.45	14.46
666	NYSE	VIV	Mon, Jul 9, 2001	15.00	15.14	14.90	15.11
665	NYSE	VIV	Fri, Jul 6, 2001	14.80	15.10	14.68	15.00
664	NYSE	VIV	Thu, Jul 5, 2001	15.63	15.64	15.05	15.10
663	NYSE	VIV	Tue, Jul 3, 2001	16.05	16.20	15.96	16.05
662	NYSE	VIV	Mon, Jul 2, 2001	15.10	16.00	15.00	15.70
661	NYSE	VIV	Fri, Jun 29, 2001	15.60	15.80	15.15	15.15
660	NYSE	VIV	Thu, Jun 28, 2001	15.10	15.65	15.10	15.50
659	NYSE	VIV	Wed, Jun 27, 2001	15.13	15.32	15.00	15.00
658	NYSE	VIV	Tue, Jun 26, 2001	15.26	15.45	15.10	15.10
657	NYSE	VIV	Mon, Jun 25, 2001	15.07	15.40	15.07	15.30
656	NYSE	VIV	Fri, Jun 22, 2001	14.75	15.08	14.70	15.08
655	NYSE	VIV	Thu, Jun 21, 2001	14.60	14.60	14.20	14.59
654	NYSE	VIV	Wed, Jun 20, 2001	14.36	14.65	13.90	14.50
653	NYSE	VIV	Tue, Jun 19, 2001	14.50	14.80	14.20	14.46
652	NYSE	VIV	Mon, Jun 18, 2001	14.82	15.00	14.24	14.50
651	NYSE	VIV	Fri, Jun 15, 2001	15.60	15.61	15.06	15.23
650	NYSE	VIV	Thu, Jun 14, 2001	15.80	15.80	15.55	15.73
649	NYSE	VIV	Wed, Jun 13, 2001	15.70	16.05	15.70	15.90
648	NYSE	VIV	Tue, Jun 12, 2001	15.95	16.05	15.48	15.68
647	NYSE	VIV	Mon, Jun 11, 2001	16.85	16.85	16.33	16.40
646	NYSE	VIV	Fri, Jun 8, 2001	16.85	17.00	16.80	16.85
645	NYSE	VIV	Thu, Jun 7, 2001	17.17	17.20	16.75	16.75
644	NYSE	VIV	Wed, Jun 6, 2001	17.30	17.30	16.90	16.98
643	NYSE	VIV	Tue, Jun 5, 2001	17.27	17.39	17.09	17.30
642	NYSE	VIV	Mon, Jun 4, 2001	17.61	17.72	17.30	17.35
641	NYSE	VIV	Fri, Jun 1, 2001	17.71	17.71	17.10	17.60
640	NYSE	VIV	Thu, May 31, 2001	17.80	17.81	17.30	17.46
639	NYSE	VIV	Wed, May 30, 2001	17.85	18.05	17.70	17.80
638	NYSE	VIV	Tue, May 29, 2001	18.35	18.35	17.90	17.95
637	NYSE	VIV	Fri, May 25, 2001	18.00	18.39	17.91	18.38
636	NYSE	VIV	Thu, May 24, 2001	17.85	18.10	17.75	17.81
635	NYSE	VIV	Wed, May 23, 2001	18.00	18.30	17.71	17.80
634	NYSE	VIV	Tue, May 22, 2001	18.95	18.95	17.70	18.05
633	NYSE	VIV	Mon, May 21, 2001	20.10	20.30	18.50	19.50
632	NYSE	VIV	Fri, May 18, 2001	16.90	17.35	16.60	17.25
631	NYSE	VIV	Thu, May 17, 2001	16.40	17.25	16.40	17.15
630	NYSE	VIV	Wed, May 16, 2001	15.00	16.35	15.00	16.20
629	NYSE	VIV	Tue, May 15, 2001	14.90	15.00	14.40	14.95
628	NYSE	VIV	Mon, May 14, 2001	15.55	15.55	14.67	14.90
627	NYSE	VIV	Fri, May 11, 2001	16.20	16.24	15.34	15.55
626	NYSE	VIV	Thu, May 10, 2001	16.41	16.60	16.00	16.12
625	NYSE	VIV	Wed, May 9, 2001	16.50	16.75	16.26	16.30
624	NYSE	VIV	Tue, May 8, 2001	16.33	17.10	15.45	16.92
623	NYSE	VIV	Mon, May 7, 2001	16.95	16.95	15.96	16.08
622	NYSE	VIV	Fri, May 4, 2001	17.04	17.26	16.56	16.80
621	NYSE	VIV	Thu, May 3, 2001	16.81	17.06	16.15	17.04
620	NYSE	VIV	Wed, May 2, 2001	16.60	16.95	15.70	16.80
619	NYSE	VIV	Tue, May 1, 2001	16.80	16.80	16.30	16.80
618	NYSE	VIV	Mon, Apr 30, 2001	17.40	17.70	16.75	16.80
617	NYSE	VIV	Fri, Apr 27, 2001	16.06	17.25	16.06	16.95
616	NYSE	VIV	Thu, Apr 26, 2001	14.83	15.98	14.83	15.76
615	NYSE	VIV	Wed, Apr 25, 2001	14.50	15.18	14.01	14.76
614	NYSE	VIV	Tue, Apr 24, 2001	14.51	15.20	14.45	14.71
613	NYSE	VIV	Mon, Apr 23, 2001	14.00	14.49	13.40	14.40
612	NYSE	VIV	Fri, Apr 20, 2001	15.63	15.63	14.10	14.28
611	NYSE	VIV	Thu, Apr 19, 2001	16.35	16.48	15.76	15.76
610	NYSE	VIV	Wed, Apr 18, 2001	16.00	17.20	15.75	16.30
609	NYSE	VIV	Tue, Apr 17, 2001	16.50	16.70	15.60	15.75
608	NYSE	VIV	Mon, Apr 16, 2001	17.40	17.40	16.26	16.31
607	NYSE	VIV	Thu, Apr 12, 2001	16.60	17.90	16.26	17.81
606	NYSE	VIV	Wed, Apr 11, 2001	17.59	17.70	16.36	16.85
605	NYSE	VIV	Tue, Apr 10, 2001	16.90	17.60	16.90	17.28
604	NYSE	VIV	Mon, Apr 9, 2001	15.75	16.43	15.75	16.37
603	NYSE	VIV	Fri, Apr 6, 2001	15.97	16.10	15.52	15.75
602	NYSE	VIV	Thu, Apr 5, 2001	15.00	16.09	15.00	16.09
601	NYSE	VIV	Wed, Apr 4, 2001	14.22	14.96	14.22	14.41
600	NYSE	VIV	Tue, Apr 3, 2001	14.34	14.34	13.82	14.12
599	NYSE	VIV	Mon, Apr 2, 2001	14.91	14.91	14.20	14.34
598	NYSE	VIV	Fri, Mar 30, 2001	15.19	15.19	14.20	14.81
597	NYSE	VIV	Thu, Mar 29, 2001	16.05	16.05	14.98	15.30
596	NYSE	VIV	Wed, Mar 28, 2001	16.25	16.25	15.60	16.05
595	NYSE	VIV	Tue, Mar 27, 2001	16.70	16.70	16.19	16.36
594	NYSE	VIV	Mon, Mar 26, 2001	15.19	16.06	15.19	16.01
593	NYSE	VIV	Fri, Mar 23, 2001	15.55	15.70	14.89	15.20
592	NYSE	VIV	Thu, Mar 22, 2001	16.70	16.70	15.00	15.60
591	NYSE	VIV	Wed, Mar 21, 2001	17.85	17.85	17.00	17.27
590	NYSE	VIV	Tue, Mar 20, 2001	17.70	18.03	17.60	17.60
589	NYSE	VIV	Mon, Mar 19, 2001	18.20	18.20	17.10	17.60
588	NYSE	VIV	Fri, Mar 16, 2001	18.35	18.35	18.08	18.15
587	NYSE	VIV	Thu, Mar 15, 2001	18.60	18.65	18.25	18.35
586	NYSE	VIV	Wed, Mar 14, 2001	18.90	18.90	18.00	18.30
585	NYSE	VIV	Tue, Mar 13, 2001	19.00	19.45	18.90	19.40
584	NYSE	VIV	Mon, Mar 12, 2001	19.89	20.00	18.85	18.85
583	NYSE	VIV	Fri, Mar 9, 2001	20.00	20.30	19.55	19.85
582	NYSE	VIV	Thu, Mar 8, 2001	21.10	21.10	19.75	19.93
581	NYSE	VIV	Wed, Mar 7, 2001	22.00	22.00	20.70	21.00
580	NYSE	VIV	Tue, Mar 6, 2001	23.00	23.35	22.05	22.05
579	NYSE	VIV	Mon, Mar 5, 2001	23.35	23.45	22.50	22.80
578	NYSE	VIV	Fri, Mar 2, 2001	22.45	23.80	22.45	23.14
577	NYSE	VIV	Thu, Mar 1, 2001	23.75	23.75	22.40	22.60
576	NYSE	VIV	Wed, Feb 28, 2001	24.00	24.00	22.81	24.00
575	NYSE	VIV	Tue, Feb 27, 2001	24.11	24.25	23.59	24.21
574	NYSE	VIV	Mon, Feb 26, 2001	22.50	24.25	22.50	24.11
573	NYSE	VIV	Fri, Feb 23, 2001	22.00	22.36	21.80	22.36
572	NYSE	VIV	Thu, Feb 22, 2001	22.25	22.40	21.50	22.25
571	NYSE	VIV	Wed, Feb 21, 2001	22.50	22.90	21.75	22.00
570	NYSE	VIV	Tue, Feb 20, 2001	24.48	24.99	22.96	23.00
569	NYSE	VIV	Fri, Feb 16, 2001	25.34	25.71	24.30	24.36
568	NYSE	VIV	Thu, Feb 15, 2001	25.50	26.35	25.36	25.90
567	NYSE	VIV	Wed, Feb 14, 2001	25.00	25.75	24.76	24.86
566	NYSE	VIV	Tue, Feb 13, 2001	24.20	25.18	24.00	24.81
565	NYSE	VIV	Mon, Feb 12, 2001	25.00	25.18	24.08	24.20
564	NYSE	VIV	Fri, Feb 9, 2001	25.02	25.22	24.91	25.05
563	NYSE	VIV	Thu, Feb 8, 2001	25.00	25.25	24.76	25.08
562	NYSE	VIV	Wed, Feb 7, 2001	25.30	25.30	24.25	24.60
561	NYSE	VIV	Tue, Feb 6, 2001	24.70	25.50	24.70	25.40
560	NYSE	VIV	Mon, Feb 5, 2001	25.16	25.25	24.20	24.70
559	NYSE	VIV	Fri, Feb 2, 2001	25.85	25.92	24.70	24.91
558	NYSE	VIV	Thu, Feb 1, 2001	26.95	27.15	25.50	25.80
557	NYSE	VIV	Wed, Jan 31, 2001	27.81	28.00	26.88	26.95
556	NYSE	VIV	Tue, Jan 30, 2001	28.88	28.88	27.80	27.80
555	NYSE	VIV	Mon, Jan 29, 2001	28.25	29.00	28.25	28.99
554	NYSE	VIV	Fri, Jan 26, 2001	28.63	28.75	28.44	28.56
553	NYSE	VIV	Thu, Jan 25, 2001	28.94	29.13	28.38	28.56
552	NYSE	VIV	Wed, Jan 24, 2001	28.75	30.00	28.75	29.19
551	NYSE	VIV	Tue, Jan 23, 2001	26.63	27.50	26.63	27.38
550	NYSE	VIV	Mon, Jan 22, 2001	26.88	26.88	25.81	26.44
549	NYSE	VIV	Fri, Jan 19, 2001	27.63	27.63	26.00	26.31
548	NYSE	VIV	Thu, Jan 18, 2001	27.13	27.81	26.44	27.25
547	NYSE	VIV	Wed, Jan 17, 2001	27.25	27.88	26.38	27.00
546	NYSE	VIV	Tue, Jan 16, 2001	27.75	28.13	26.00	26.69
545	NYSE	VIV	Fri, Jan 12, 2001	29.19	29.19	27.00	27.81
544	NYSE	VIV	Thu, Jan 11, 2001	28.81	29.38	27.56	29.19
543	NYSE	VIV	Wed, Jan 10, 2001	29.94	29.94	28.94	28.94
542	NYSE	VIV	Tue, Jan 9, 2001	29.63	30.44	29.31	29.94
541	NYSE	VIV	Mon, Jan 8, 2001	29.56	29.63	28.75	29.38
540	NYSE	VIV	Fri, Jan 5, 2001	29.81	30.00	29.00	29.56
539	NYSE	VIV	Thu, Jan 4, 2001	31.50	31.50	29.00	29.81
538	NYSE	VIV	Wed, Jan 3, 2001	25.13	32.50	25.13	31.69
537	NYSE	VIV	Tue, Jan 2, 2001	27.00	27.25	25.06	25.06
536	NYSE	VIV	Fri, Dec 29, 2000	26.44	27.06	26.44	27.00
535	NYSE	VIV	Thu, Dec 28, 2000	27.50	27.50	26.56	26.56
534	NYSE	VIV	Wed, Dec 27, 2000	26.88	27.50	26.25	27.50
533	NYSE	VIV	Tue, Dec 26, 2000	25.63	27.50	25.13	27.06
532	NYSE	VIV	Fri, Dec 22, 2000	25.94	26.75	25.50	25.63
531	NYSE	VIV	Thu, Dec 21, 2000	26.25	26.50	25.25	26.19
530	NYSE	VIV	Wed, Dec 20, 2000	26.63	26.63	24.88	26.00
529	NYSE	VIV	Tue, Dec 19, 2000	27.25	28.63	26.88	26.88
528	NYSE	VIV	Mon, Dec 18, 2000	26.88	28.63	26.88	27.50
527	NYSE	VIV	Fri, Dec 15, 2000	28.44	28.44	26.25	26.75
526	NYSE	VIV	Thu, Dec 14, 2000	28.50	29.13	28.19	28.31
525	NYSE	VIV	Wed, Dec 13, 2000	29.13	29.50	28.19	28.50
524	NYSE	VIV	Tue, Dec 12, 2000	29.81	29.81	28.56	29.25
523	NYSE	VIV	Mon, Dec 11, 2000	27.44	30.06	27.44	30.06
522	NYSE	VIV	Fri, Dec 8, 2000	26.25	27.94	26.25	27.44
521	NYSE	VIV	Thu, Dec 7, 2000	24.31	26.81	24.00	26.44
520	NYSE	VIV	Wed, Dec 6, 2000	24.75	25.25	24.44	24.44
519	NYSE	VIV	Tue, Dec 5, 2000	22.56	24.50	22.56	24.38
518	NYSE	VIV	Mon, Dec 4, 2000	20.94	22.31	20.50	22.31
517	NYSE	VIV	Fri, Dec 1, 2000	21.25	21.69	20.81	21.06
516	NYSE	VIV	Thu, Nov 30, 2000	22.75	22.75	21.06	21.19
515	NYSE	VIV	Wed, Nov 29, 2000	23.75	23.88	22.75	23.25
514	NYSE	VIV	Tue, Nov 28, 2000	24.38	24.38	22.88	23.50
513	NYSE	VIV	Mon, Nov 27, 2000	25.00	25.00	23.88	24.63
512	NYSE	VIV	Fri, Nov 24, 2000	24.94	25.00	24.50	24.75
511	NYSE	VIV	Wed, Nov 22, 2000	25.88	25.88	24.81	25.00
510	NYSE	VIV	Tue, Nov 21, 2000	24.88	26.38	24.50	26.13
509	NYSE	VIV	Mon, Nov 20, 2000	23.88	25.63	23.44	24.88
508	NYSE	VIV	Fri, Nov 17, 2000	24.31	24.31	23.38	24.00
507	NYSE	VIV	Thu, Nov 16, 2000	24.50	24.75	24.25	24.56
506	NYSE	VIV	Wed, Nov 15, 2000	24.75	24.88	24.00	24.25
505	NYSE	VIV	Tue, Nov 14, 2000	25.00	25.13	24.19	24.25
504	NYSE	VIV	Mon, Nov 13, 2000	25.25	25.25	23.69	24.00
503	NYSE	VIV	Fri, Nov 10, 2000	25.50	25.88	25.13	25.50
502	NYSE	VIV	Thu, Nov 9, 2000	27.06	27.06	25.00	26.00
501	NYSE	VIV	Wed, Nov 8, 2000	28.81	28.81	26.50	27.19
500	NYSE	VIV	Tue, Nov 7, 2000	28.00	29.00	27.75	28.81
499	NYSE	VIV	Mon, Nov 6, 2000	27.81	28.63	27.81	28.13
498	NYSE	VIV	Fri, Nov 3, 2000	29.38	29.38	27.75	28.13
497	NYSE	VIV	Thu, Nov 2, 2000	28.56	29.63	28.50	29.44
496	NYSE	VIV	Wed, Nov 1, 2000	29.38	29.38	28.25	29.00
495	NYSE	VIV	Tue, Oct 31, 2000	29.38	31.63	29.00	31.63
494	NYSE	VIV	Mon, Oct 30, 2000	28.63	29.31	27.94	29.25
493	NYSE	VIV	Fri, Oct 27, 2000	27.50	28.69	27.50	28.50
492	NYSE	VIV	Thu, Oct 26, 2000	26.44	27.00	25.38	27.00
491	NYSE	VIV	Wed, Oct 25, 2000	27.00	27.88	26.06	26.19
490	NYSE	VIV	Tue, Oct 24, 2000	27.56	29.19	27.50	28.00
489	NYSE	VIV	Mon, Oct 23, 2000	29.81	29.81	27.00	27.81
488	NYSE	VIV	Fri, Oct 20, 2000	29.63	31.00	28.38	29.69
487	NYSE	VIV	Thu, Oct 19, 2000	27.50	29.38	27.25	29.38
486	NYSE	VIV	Wed, Oct 18, 2000	25.00	27.38	25.00	26.88
485	NYSE	VIV	Tue, Oct 17, 2000	27.69	27.81	26.31	26.94
484	NYSE	VIV	Mon, Oct 16, 2000	28.63	28.63	27.69	27.69
483	NYSE	VIV	Fri, Oct 13, 2000	28.13	29.13	28.13	28.88
482	NYSE	VIV	Thu, Oct 12, 2000	30.44	30.50	28.38	28.75
481	NYSE	VIV	Wed, Oct 11, 2000	32.00	32.13	30.00	30.44
480	NYSE	VIV	Tue, Oct 10, 2000	32.75	33.00	32.13	32.13
479	NYSE	VIV	Mon, Oct 9, 2000	33.25	33.25	31.75	32.81
478	NYSE	VIV	Fri, Oct 6, 2000	34.25	35.00	32.75	33.25
477	NYSE	VIV	Thu, Oct 5, 2000	33.13	34.25	32.94	34.19
476	NYSE	VIV	Wed, Oct 4, 2000	32.56	33.44	32.13	33.38
475	NYSE	VIV	Tue, Oct 3, 2000	32.63	33.19	32.44	32.56
474	NYSE	VIV	Mon, Oct 2, 2000	33.00	33.13	31.94	32.44
473	NYSE	VIV	Fri, Sep 29, 2000	33.00	33.00	32.25	32.94
472	NYSE	VIV	Thu, Sep 28, 2000	33.63	33.63	32.13	32.50
471	NYSE	VIV	Wed, Sep 27, 2000	34.94	35.00	32.56	32.75
470	NYSE	VIV	Tue, Sep 26, 2000	35.44	35.50	34.63	34.69
469	NYSE	VIV	Mon, Sep 25, 2000	35.38	35.88	35.31	35.69
468	NYSE	VIV	Fri, Sep 22, 2000	35.75	35.75	34.88	35.31
467	NYSE	VIV	Thu, Sep 21, 2000	35.81	36.13	35.63	36.00
466	NYSE	VIV	Wed, Sep 20, 2000	35.94	36.13	35.69	36.06
465	NYSE	VIV	Tue, Sep 19, 2000	34.25	36.25	34.25	35.94
464	NYSE	VIV	Mon, Sep 18, 2000	34.88	34.88	33.50	34.19
463	NYSE	VIV	Fri, Sep 15, 2000	35.81	35.81	35.00	35.13
462	NYSE	VIV	Thu, Sep 14, 2000	35.00	36.56	34.81	35.81
461	NYSE	VIV	Wed, Sep 13, 2000	34.50	35.25	33.50	34.94
460	NYSE	VIV	Tue, Sep 12, 2000	36.25	36.25	33.50	33.50
459	NYSE	VIV	Mon, Sep 11, 2000	36.25	36.25	35.25	35.75
458	NYSE	VIV	Fri, Sep 8, 2000	36.63	36.69	36.06	36.13
457	NYSE	VIV	Thu, Sep 7, 2000	36.75	37.63	36.50	36.88
456	NYSE	VIV	Wed, Sep 6, 2000	36.88	37.38	36.75	36.88
455	NYSE	VIV	Tue, Sep 5, 2000	37.44	37.88	36.81	36.81
454	NYSE	VIV	Fri, Sep 1, 2000	37.00	38.25	37.00	37.69
453	NYSE	VIV	Thu, Aug 31, 2000	35.38	37.25	35.38	36.75
452	NYSE	VIV	Wed, Aug 30, 2000	35.31	35.38	35.00	35.31
451	NYSE	VIV	Tue, Aug 29, 2000	35.00	35.75	34.00	35.50
450	NYSE	VIV	Mon, Aug 28, 2000	36.00	36.00	34.75	35.00
449	NYSE	VIV	Fri, Aug 25, 2000	34.19	36.69	34.19	36.69
448	NYSE	VIV	Thu, Aug 24, 2000	33.88	34.50	33.69	34.00
447	NYSE	VIV	Wed, Aug 23, 2000	33.94	34.56	32.75	34.25
446	NYSE	VIV	Tue, Aug 22, 2000	33.88	34.19	33.25	33.81
445	NYSE	VIV	Mon, Aug 21, 2000	35.25	35.50	32.81	34.00
444	NYSE	VIV	Fri, Aug 18, 2000	36.06	36.06	34.50	34.69
443	NYSE	VIV	Thu, Aug 17, 2000	36.00	36.69	35.94	36.06
442	NYSE	VIV	Wed, Aug 16, 2000	37.25	37.50	36.13	36.63
441	NYSE	VIV	Tue, Aug 15, 2000	39.00	39.38	38.00	38.06
440	NYSE	VIV	Mon, Aug 14, 2000	36.31	38.75	36.00	38.25
439	NYSE	VIV	Fri, Aug 11, 2000	35.13	37.38	34.13	36.56
438	NYSE	VIV	Thu, Aug 10, 2000	35.25	35.69	34.50	35.00
437	NYSE	VIV	Wed, Aug 9, 2000	36.25	36.25	34.50	35.00
436	NYSE	VIV	Tue, Aug 8, 2000	37.38	37.38	35.88	36.00
435	NYSE	VIV	Mon, Aug 7, 2000	37.38	37.81	36.75	37.25
434	NYSE	VIV	Fri, Aug 4, 2000	37.25	38.38	36.88	37.13
433	NYSE	VIV	Thu, Aug 3, 2000	37.25	37.25	35.75	37.00
432	NYSE	VIV	Wed, Aug 2, 2000	37.81	38.25	37.19	37.50
431	NYSE	VIV	Tue, Aug 1, 2000	37.44	38.06	37.00	37.56
430	NYSE	VIV	Mon, Jul 31, 2000	37.50	37.69	37.00	37.69
429	NYSE	VIV	Fri, Jul 28, 2000	38.75	38.75	36.44	37.00
428	NYSE	VIV	Thu, Jul 27, 2000	39.75	39.75	37.56	38.25
427	NYSE	VIV	Wed, Jul 26, 2000	40.94	41.13	39.50	39.50
426	NYSE	VIV	Tue, Jul 25, 2000	44.44	44.44	41.44	41.44
425	NYSE	VIV	Mon, Jul 24, 2000	44.50	44.50	44.00	44.44
424	NYSE	VIV	Fri, Jul 21, 2000	44.63	45.50	44.50	44.56
423	NYSE	VIV	Thu, Jul 20, 2000	44.63	46.00	44.50	45.00
422	NYSE	VIV	Wed, Jul 19, 2000	44.75	45.25	43.50	44.50
421	NYSE	VIV	Tue, Jul 18, 2000	46.88	46.88	44.88	45.63
420	NYSE	VIV	Mon, Jul 17, 2000	45.13	46.88	44.56	46.88
419	NYSE	VIV	Fri, Jul 14, 2000	43.13	45.50	41.75	45.38
418	NYSE	VIV	Thu, Jul 13, 2000	44.31	44.31	42.06	43.00
417	NYSE	VIV	Wed, Jul 12, 2000	43.94	44.63	43.38	44.31
416	NYSE	VIV	Tue, Jul 11, 2000	44.88	45.56	43.38	43.88
415	NYSE	VIV	Mon, Jul 10, 2000	46.25	46.50	44.75	45.00
414	NYSE	VIV	Fri, Jul 7, 2000	44.44	46.75	44.44	46.50
413	NYSE	VIV	Thu, Jul 6, 2000	45.00	45.25	44.50	44.69
412	NYSE	VIV	Wed, Jul 5, 2000	46.06	46.06	44.31	44.38
411	NYSE	VIV	Mon, Jul 3, 2000	45.00	46.25	45.00	46.06
410	NYSE	VIV	Fri, Jun 30, 2000	43.94	45.94	43.94	44.88
409	NYSE	VIV	Thu, Jun 29, 2000	44.13	44.13	42.88	43.88
408	NYSE	VIV	Wed, Jun 28, 2000	44.69	44.69	43.38	44.31
407	NYSE	VIV	Tue, Jun 27, 2000	41.94	45.00	41.50	44.44
406	NYSE	VIV	Mon, Jun 26, 2000	42.00	43.25	41.50	42.19
405	NYSE	VIV	Fri, Jun 23, 2000	44.38	44.38	41.75	42.00
404	NYSE	VIV	Thu, Jun 22, 2000	47.50	47.50	44.31	44.38
403	NYSE	VIV	Wed, Jun 21, 2000	46.06	50.38	45.75	47.25
402	NYSE	VIV	Tue, Jun 20, 2000	44.50	46.06	44.25	46.00
401	NYSE	VIV	Mon, Jun 19, 2000	42.75	44.00	42.00	42.17
400	NYSE	VIV	Fri, Jun 16, 2000	42.31	42.63	42.13	42.63
399	NYSE	VIV	Thu, Jun 15, 2000	42.06	42.94	41.88	41.97
398	NYSE	VIV	Wed, Jun 14, 2000	41.94	42.38	41.06	42.31
397	NYSE	VIV	Tue, Jun 13, 2000	41.13	42.13	39.63	42.13
396	NYSE	VIV	Mon, Jun 12, 2000	43.63	43.63	40.56	41.00
395	NYSE	VIV	Fri, Jun 9, 2000	44.25	44.25	41.63	43.56
394	NYSE	VIV	Thu, Jun 8, 2000	43.00	43.50	42.63	43.38
393	NYSE	VIV	Wed, Jun 7, 2000	41.00	42.75	40.88	42.58
392	NYSE	VIV	Tue, Jun 6, 2000	43.63	43.63	41.56	41.63
391	NYSE	VIV	Mon, Jun 5, 2000	45.50	45.94	42.63	43.38
390	NYSE	VIV	Fri, Jun 2, 2000	42.50	47.50	42.00	46.31
389	NYSE	VIV	Thu, Jun 1, 2000	38.31	41.00	38.31	40.13
388	NYSE	VIV	Wed, May 31, 2000	38.00	38.13	37.31	37.88
387	NYSE	VIV	Tue, May 30, 2000	36.00	38.94	36.00	38.25
386	NYSE	VIV	Fri, May 26, 2000	35.00	37.06	34.50	36.00
385	NYSE	VIV	Thu, May 25, 2000	34.38	35.88	33.75	34.94
384	NYSE	VIV	Wed, May 24, 2000	30.81	34.25	30.06	34.13
383	NYSE	VIV	Tue, May 23, 2000	32.88	32.94	31.00	31.06
382	NYSE	VIV	Mon, May 22, 2000	33.81	33.81	31.31	32.94
381	NYSE	VIV	Fri, May 19, 2000	34.63	34.75	33.25	33.81
380	NYSE	VIV	Thu, May 18, 2000	37.94	37.94	35.50	36.33
379	NYSE	VIV	Wed, May 17, 2000	38.00	38.25	37.63	37.63
378	NYSE	VIV	Tue, May 16, 2000	39.00	39.75	38.00	39.00
377	NYSE	VIV	Mon, May 15, 2000	34.00	37.00	33.44	36.88
376	NYSE	VIV	Fri, May 12, 2000	35.00	35.00	33.50	34.17
375	NYSE	VIV	Thu, May 11, 2000	34.88	35.25	33.94	34.19
374	NYSE	VIV	Wed, May 10, 2000	35.00	35.00	32.00	32.88
373	NYSE	VIV	Tue, May 9, 2000	37.00	37.44	33.50	35.00
372	NYSE	VIV	Mon, May 8, 2000	39.81	39.81	37.13	37.56
371	NYSE	VIV	Fri, May 5, 2000	37.50	39.88	36.75	39.75
370	NYSE	VIV	Thu, May 4, 2000	39.06	39.44	37.13	37.75
369	NYSE	VIV	Wed, May 3, 2000	39.00	40.13	37.69	38.81
368	NYSE	VIV	Tue, May 2, 2000	44.50	44.75	40.75	41.00
367	NYSE	VIV	Mon, May 1, 2000	44.38	44.75	44.00	44.44
366	NYSE	VIV	Fri, Apr 28, 2000	43.75	44.38	43.38	44.13
365	NYSE	VIV	Thu, Apr 27, 2000	40.88	43.50	40.56	43.00
364	NYSE	VIV	Wed, Apr 26, 2000	45.00	45.00	42.38	42.63
363	NYSE	VIV	Tue, Apr 25, 2000	44.38	45.38	44.38	44.94
362	NYSE	VIV	Mon, Apr 24, 2000	46.31	46.31	43.50	44.50
361	NYSE	VIV	Thu, Apr 20, 2000	46.06	47.00	45.31	46.56
360	NYSE	VIV	Wed, Apr 19, 2000	46.25	46.94	45.38	46.00
359	NYSE	VIV	Tue, Apr 18, 2000	42.50	46.38	41.50	46.19
358	NYSE	VIV	Mon, Apr 17, 2000	37.50	41.38	37.00	41.19
357	NYSE	VIV	Fri, Apr 14, 2000	40.50	40.88	36.88	38.81
356	NYSE	VIV	Thu, Apr 13, 2000	44.25	45.00	40.00	41.25
355	NYSE	VIV	Wed, Apr 12, 2000	46.63	47.00	44.00	44.00
354	NYSE	VIV	Tue, Apr 11, 2000	45.25	47.88	43.13	46.38
353	NYSE	VIV	Mon, Apr 10, 2000	50.88	51.13	45.50	45.75
352	NYSE	VIV	Fri, Apr 7, 2000	51.13	51.38	50.50	50.88
351	NYSE	VIV	Thu, Apr 6, 2000	50.88	52.25	49.50	50.69
350	NYSE	VIV	Wed, Apr 5, 2000	48.19	53.38	47.13	50.69
349	NYSE	VIV	Tue, Apr 4, 2000	53.94	54.38	46.13	49.19
348	NYSE	VIV	Mon, Apr 3, 2000	56.44	56.44	52.94	53.81
347	NYSE	VIV	Fri, Mar 31, 2000	55.25	58.94	55.25	56.69
346	NYSE	VIV	Thu, Mar 30, 2000	54.50	56.75	52.75	55.00
345	NYSE	VIV	Wed, Mar 29, 2000	62.25	62.38	55.13	55.50
344	NYSE	VIV	Tue, Mar 28, 2000	63.44	64.38	61.31	61.75
343	NYSE	VIV	Mon, Mar 27, 2000	65.25	67.50	63.38	64.44
342	NYSE	VIV	Fri, Mar 24, 2000	60.69	64.50	60.69	64.50
341	NYSE	VIV	Thu, Mar 23, 2000	59.13	61.94	58.69	60.50
340	NYSE	VIV	Wed, Mar 22, 2000	60.00	60.44	58.63	59.06
339	NYSE	VIV	Tue, Mar 21, 2000	53.88	59.88	53.88	59.88
338	NYSE	VIV	Mon, Mar 20, 2000	55.75	55.75	53.69	53.88
337	NYSE	VIV	Fri, Mar 17, 2000	51.00	54.63	51.00	54.00
336	NYSE	VIV	Thu, Mar 16, 2000	50.25	51.44	48.88	51.38
335	NYSE	VIV	Wed, Mar 15, 2000	47.00	50.94	45.63	48.13
334	NYSE	VIV	Tue, Mar 14, 2000	50.88	52.50	47.06	47.19
333	NYSE	VIV	Mon, Mar 13, 2000	50.00	51.75	48.94	50.88
332	NYSE	VIV	Fri, Mar 10, 2000	56.69	59.13	53.13	53.25
331	NYSE	VIV	Thu, Mar 9, 2000	57.00	58.63	56.50	56.69
330	NYSE	VIV	Wed, Mar 8, 2000	55.88	58.25	55.50	57.00
329	NYSE	VIV	Tue, Mar 7, 2000	60.19	61.38	55.38	55.88
328	NYSE	VIV	Mon, Mar 6, 2000	59.88	59.88	57.00	59.19
327	NYSE	VIV	Fri, Mar 3, 2000	56.25	60.31	56.25	60.13
326	NYSE	VIV	Thu, Mar 2, 2000	58.50	58.50	54.56	56.38
325	NYSE	VIV	Wed, Mar 1, 2000	54.13	57.63	54.13	57.00
324	NYSE	VIV	Tue, Feb 29, 2000	49.88	55.00	49.88	53.88
323	NYSE	VIV	Mon, Feb 28, 2000	48.19	50.38	48.06	49.81
322	NYSE	VIV	Fri, Feb 25, 2000	45.63	48.50	45.63	48.44
321	NYSE	VIV	Thu, Feb 24, 2000	45.75	47.50	45.13	45.88
320	NYSE	VIV	Wed, Feb 23, 2000	44.00	46.00	43.56	45.50
319	NYSE	VIV	Tue, Feb 22, 2000	45.00	45.38	43.25	43.94
318	NYSE	VIV	Fri, Feb 18, 2000	46.06	46.25	44.06	45.75
317	NYSE	VIV	Thu, Feb 17, 2000	48.13	48.13	46.06	46.06
316	NYSE	VIV	Wed, Feb 16, 2000	48.25	48.25	46.06	47.50
315	NYSE	VIV	Tue, Feb 15, 2000	47.13	48.75	45.50	48.63
314	NYSE	VIV	Mon, Feb 14, 2000	47.94	48.50	46.25	48.00
313	NYSE	VIV	Fri, Feb 11, 2000	50.75	51.88	47.63	47.88
312	NYSE	VIV	Thu, Feb 10, 2000	47.38	51.00	46.50	50.38
311	NYSE	VIV	Wed, Feb 9, 2000	51.00	51.00	47.00	47.38
310	NYSE	VIV	Tue, Feb 8, 2000	53.69	54.50	50.50	52.19
309	NYSE	VIV	Mon, Feb 7, 2000	45.00	54.25	44.63	53.69
308	NYSE	VIV	Fri, Feb 4, 2000	43.50	46.00	43.06	44.00
307	NYSE	VIV	Thu, Feb 3, 2000	39.88	42.75	39.56	42.13
306	NYSE	VIV	Wed, Feb 2, 2000	38.63	39.75	37.75	39.25
305	NYSE	VIV	Tue, Feb 1, 2000	39.88	39.88	38.38	39.00
304	NYSE	VIV	Mon, Jan 31, 2000	41.00	41.00	39.00	39.88
303	NYSE	VIV	Fri, Jan 28, 2000	41.13	42.63	40.13	41.00
302	NYSE	VIV	Thu, Jan 27, 2000	45.38	45.38	42.88	43.75
301	NYSE	VIV	Wed, Jan 26, 2000	41.13	45.38	41.00	45.38
300	NYSE	VIV	Tue, Jan 25, 2000	41.31	41.38	40.75	41.38
299	NYSE	VIV	Mon, Jan 24, 2000	41.38	41.50	41.06	41.38
298	NYSE	VIV	Fri, Jan 21, 2000	41.56	41.75	41.25	41.38
297	NYSE	VIV	Thu, Jan 20, 2000	42.56	43.19	41.25	41.25
296	NYSE	VIV	Wed, Jan 19, 2000	47.00	47.00	42.00	42.31
295	NYSE	VIV	Tue, Jan 18, 2000	45.38	46.00	43.00	46.00
294	NYSE	VIV	Fri, Jan 14, 2000	46.50	49.63	46.44	47.19
293	NYSE	VIV	Thu, Jan 13, 2000	49.50	49.50	45.13	47.00
292	NYSE	VIV	Wed, Jan 12, 2000	41.38	43.13	41.19	43.13
291	NYSE	VIV	Tue, Jan 11, 2000	42.50	43.06	41.38	41.78
290	NYSE	VIV	Mon, Jan 10, 2000	41.00	43.50	41.00	43.25
289	NYSE	VIV	Fri, Jan 7, 2000	40.00	40.25	40.00	40.06
288	NYSE	VIV	Thu, Jan 6, 2000	40.00	40.19	39.81	40.00
287	NYSE	VIV	Wed, Jan 5, 2000	39.13	40.75	39.06	40.63
286	NYSE	VIV	Tue, Jan 4, 2000	39.00	41.44	39.00	39.00
285	NYSE	VIV	Mon, Jan 3, 2000	42.63	43.00	40.81	42.63
284	NYSE	VIV	Fri, Dec 31, 1999	42.31	42.38	39.75	42.38
283	NYSE	VIV	Thu, Dec 30, 1999	43.25	44.31	42.38	42.38
282	NYSE	VIV	Wed, Dec 29, 1999	42.88	43.94	42.88	43.19
281	NYSE	VIV	Tue, Dec 28, 1999	44.69	44.69	42.31	42.63
280	NYSE	VIV	Mon, Dec 27, 1999	45.00	45.00	43.50	44.69
279	NYSE	VIV	Thu, Dec 23, 1999	43.25	45.88	43.13	43.63
278	NYSE	VIV	Wed, Dec 22, 1999	39.75	44.25	39.75	42.63
277	NYSE	VIV	Tue, Dec 21, 1999	39.75	40.38	38.50	39.75
276	NYSE	VIV	Mon, Dec 20, 1999	39.25	39.88	38.81	39.81
275	NYSE	VIV	Fri, Dec 17, 1999	38.00	39.25	37.88	39.00
274	NYSE	VIV	Thu, Dec 16, 1999	38.50	38.63	37.56	37.81
273	NYSE	VIV	Wed, Dec 15, 1999	36.94	37.75	36.81	37.50
272	NYSE	VIV	Tue, Dec 14, 1999	37.50	37.88	36.50	36.88
271	NYSE	VIV	Mon, Dec 13, 1999	38.00	38.63	37.38	37.50
270	NYSE	VIV	Fri, Dec 10, 1999	37.50	37.94	37.00	37.75
269	NYSE	VIV	Thu, Dec 9, 1999	39.13	40.50	37.06	37.75
268	NYSE	VIV	Wed, Dec 8, 1999	36.81	37.31	36.25	37.19
267	NYSE	VIV	Tue, Dec 7, 1999	37.63	38.81	36.25	36.56
266	NYSE	VIV	Mon, Dec 6, 1999	34.75	37.88	34.25	36.88
265	NYSE	VIV	Fri, Dec 3, 1999	34.38	35.38	33.38	35.00
264	NYSE	VIV	Thu, Dec 2, 1999	30.00	33.50	29.88	32.44
263	NYSE	VIV	Wed, Dec 1, 1999	28.63	29.50	28.38	29.38
262	NYSE	VIV	Tue, Nov 30, 1999	29.44	29.44	28.69	28.69
261	NYSE	VIV	Mon, Nov 29, 1999	29.13	29.69	29.00	29.50
260	NYSE	VIV	Fri, Nov 26, 1999	29.13	29.44	28.98	29.25
259	NYSE	VIV	Wed, Nov 24, 1999	29.38	29.38	28.69	29.00
258	NYSE	VIV	Tue, Nov 23, 1999	29.06	29.44	29.06	29.44
257	NYSE	VIV	Mon, Nov 22, 1999	30.00	30.00	29.00	29.00
256	NYSE	VIV	Fri, Nov 19, 1999	27.75	29.19	27.63	29.00
255	NYSE	VIV	Thu, Nov 18, 1999	27.44	27.94	27.38	27.88
254	NYSE	VIV	Wed, Nov 17, 1999	27.00	27.50	26.94	27.44
253	NYSE	VIV	Tue, Nov 16, 1999	26.63	27.56	26.63	27.56
252	NYSE	VIV	Mon, Nov 15, 1999	25.75	26.63	25.56	26.56
251	NYSE	VIV	Fri, Nov 12, 1999	24.75	25.63	24.75	25.50
250	NYSE	VIV	Thu, Nov 11, 1999	24.25	24.88	24.13	24.88
249	NYSE	VIV	Wed, Nov 10, 1999	23.25	24.50	23.25	24.38
248	NYSE	VIV	Tue, Nov 9, 1999	25.19	25.19	23.94	24.31
247	NYSE	VIV	Mon, Nov 8, 1999	24.00	25.38	24.00	25.31
246	NYSE	VIV	Fri, Nov 5, 1999	24.25	24.63	23.38	24.31
245	NYSE	VIV	Thu, Nov 4, 1999	26.25	26.25	24.00	24.00
244	NYSE	VIV	Wed, Nov 3, 1999	24.69	26.25	24.44	26.25
243	NYSE	VIV	Tue, Nov 2, 1999	24.69	25.19	24.50	24.63
242	NYSE	VIV	Mon, Nov 1, 1999	24.88	24.88	24.25	24.44
241	NYSE	VIV	Fri, Oct 29, 1999	24.81	25.25	24.31	24.63
240	NYSE	VIV	Thu, Oct 28, 1999	24.50	25.00	24.50	24.88
239	NYSE	VIV	Wed, Oct 27, 1999	25.75	25.75	23.75	24.44
238	NYSE	VIV	Tue, Oct 26, 1999	25.88	25.94	25.75	25.75
237	NYSE	VIV	Mon, Oct 25, 1999	27.38	27.38	25.88	25.88
236	NYSE	VIV	Fri, Oct 22, 1999	26.81	28.13	26.81	27.50
235	NYSE	VIV	Thu, Oct 21, 1999	27.00	27.00	26.63	26.81
234	NYSE	VIV	Wed, Oct 20, 1999	26.19	27.19	26.19	27.19
233	NYSE	VIV	Tue, Oct 19, 1999	25.13	26.13	25.13	25.94
232	NYSE	VIV	Mon, Oct 18, 1999	26.06	26.06	25.00	25.06
231	NYSE	VIV	Fri, Oct 15, 1999	26.56	26.63	26.06	26.19
230	NYSE	VIV	Thu, Oct 14, 1999	27.00	27.06	26.75	26.81
229	NYSE	VIV	Wed, Oct 13, 1999	26.69	27.00	26.50	27.00
228	NYSE	VIV	Tue, Oct 12, 1999	27.00	27.06	26.81	26.81
227	NYSE	VIV	Mon, Oct 11, 1999	26.63	27.38	26.63	27.25
226	NYSE	VIV	Fri, Oct 8, 1999	27.38	27.44	26.69	26.75
225	NYSE	VIV	Thu, Oct 7, 1999	27.38	27.75	27.25	27.63
224	NYSE	VIV	Wed, Oct 6, 1999	25.94	27.63	25.75	27.63
223	NYSE	VIV	Tue, Oct 5, 1999	25.88	26.00	25.56	25.88
222	NYSE	VIV	Mon, Oct 4, 1999	26.13	26.13	25.63	25.63
221	NYSE	VIV	Fri, Oct 1, 1999	25.63	26.13	25.38	26.13
220	NYSE	VIV	Thu, Sep 30, 1999	26.69	27.25	24.25	26.13
219	NYSE	VIV	Wed, Sep 29, 1999	25.81	26.81	25.81	26.75
218	NYSE	VIV	Tue, Sep 28, 1999	24.81	25.88	24.00	25.88
217	NYSE	VIV	Mon, Sep 27, 1999	25.00	25.13	24.81	24.94
216	NYSE	VIV	Fri, Sep 24, 1999	24.81	24.81	23.75	24.75
215	NYSE	VIV	Thu, Sep 23, 1999	25.50	25.63	24.88	25.00
214	NYSE	VIV	Wed, Sep 22, 1999	25.81	25.81	25.44	25.50
213	NYSE	VIV	Tue, Sep 21, 1999	25.63	26.00	25.63	25.94
212	NYSE	VIV	Mon, Sep 20, 1999	25.31	25.88	25.31	25.63
211	NYSE	VIV	Fri, Sep 17, 1999	25.63	25.63	25.25	25.31
210	NYSE	VIV	Thu, Sep 16, 1999	25.94	25.94	25.50	25.56
209	NYSE	VIV	Wed, Sep 15, 1999	25.50	26.06	25.25	25.94
208	NYSE	VIV	Tue, Sep 14, 1999	25.75	25.94	25.06	25.50
207	NYSE	VIV	Mon, Sep 13, 1999	25.31	26.19	25.06	25.94
206	NYSE	VIV	Fri, Sep 10, 1999	24.75	25.50	24.50	25.38
205	NYSE	VIV	Thu, Sep 9, 1999	23.06	24.56	23.00	24.50
204	NYSE	VIV	Wed, Sep 8, 1999	22.56	23.13	22.56	23.00
203	NYSE	VIV	Tue, Sep 7, 1999	23.00	23.00	22.44	22.63
202	NYSE	VIV	Fri, Sep 3, 1999	22.75	23.38	22.75	23.06
201	NYSE	VIV	Thu, Sep 2, 1999	22.88	22.88	22.38	22.63
200	NYSE	VIV	Wed, Sep 1, 1999	23.19	23.19	22.63	22.81
199	NYSE	VIV	Tue, Aug 31, 1999	23.00	23.19	22.56	23.13
198	NYSE	VIV	Mon, Aug 30, 1999	22.88	23.38	22.63	23.06
197	NYSE	VIV	Fri, Aug 27, 1999	22.63	23.00	22.63	23.00
196	NYSE	VIV	Thu, Aug 26, 1999	23.50	23.63	22.56	22.88
195	NYSE	VIV	Wed, Aug 25, 1999	22.94	23.25	22.94	23.25
194	NYSE	VIV	Tue, Aug 24, 1999	23.75	23.75	22.94	22.94
193	NYSE	VIV	Mon, Aug 23, 1999	23.25	23.75	23.25	23.75
192	NYSE	VIV	Fri, Aug 20, 1999	22.19	23.38	22.00	23.38
191	NYSE	VIV	Thu, Aug 19, 1999	23.63	23.63	22.06	22.06
190	NYSE	VIV	Wed, Aug 18, 1999	24.88	24.88	23.88	23.88
189	NYSE	VIV	Tue, Aug 17, 1999	24.69	25.00	24.69	25.00
188	NYSE	VIV	Mon, Aug 16, 1999	24.75	24.88	24.63	24.75
187	NYSE	VIV	Fri, Aug 13, 1999	24.88	25.06	24.75	24.94
186	NYSE	VIV	Thu, Aug 12, 1999	25.81	26.13	25.00	25.06
185	NYSE	VIV	Wed, Aug 11, 1999	24.50	25.63	24.50	25.63
184	NYSE	VIV	Tue, Aug 10, 1999	24.56	24.56	23.75	24.38
183	NYSE	VIV	Mon, Aug 9, 1999	24.75	24.75	24.31	24.31
182	NYSE	VIV	Fri, Aug 6, 1999	24.81	24.94	24.44	24.50
181	NYSE	VIV	Thu, Aug 5, 1999	24.69	25.19	24.25	24.81
180	NYSE	VIV	Wed, Aug 4, 1999	25.50	25.50	24.75	25.02
179	NYSE	VIV	Tue, Aug 3, 1999	25.50	25.50	24.50	25.25
178	NYSE	VIV	Mon, Aug 2, 1999	25.75	26.00	25.31	25.38
177	NYSE	VIV	Fri, Jul 30, 1999	27.38	27.44	25.88	26.00
176	NYSE	VIV	Thu, Jul 29, 1999	27.94	27.94	27.00	27.44
175	NYSE	VIV	Wed, Jul 28, 1999	27.63	28.25	27.63	27.88
174	NYSE	VIV	Tue, Jul 27, 1999	27.81	28.19	27.81	27.88
173	NYSE	VIV	Mon, Jul 26, 1999	29.00	29.00	27.81	28.06
172	NYSE	VIV	Fri, Jul 23, 1999	29.50	29.56	28.81	29.00
171	NYSE	VIV	Thu, Jul 22, 1999	29.31	29.69	28.75	29.50
170	NYSE	VIV	Wed, Jul 21, 1999	28.63	29.44	28.56	29.44
169	NYSE	VIV	Tue, Jul 20, 1999	28.31	28.69	28.31	28.56
168	NYSE	VIV	Mon, Jul 19, 1999	27.56	28.44	27.56	28.31
167	NYSE	VIV	Fri, Jul 16, 1999	27.38	28.25	27.38	28.25
166	NYSE	VIV	Thu, Jul 15, 1999	27.38	28.13	26.88	27.63
165	NYSE	VIV	Wed, Jul 14, 1999	28.25	28.25	27.44	27.44
164	NYSE	VIV	Tue, Jul 13, 1999	25.50	26.88	25.13	26.88
163	NYSE	VIV	Mon, Jul 12, 1999	27.19	27.19	26.00	26.38
162	NYSE	VIV	Fri, Jul 9, 1999	26.69	27.13	26.56	27.06
161	NYSE	VIV	Thu, Jul 8, 1999	27.94	27.94	26.50	26.50
160	NYSE	VIV	Wed, Jul 7, 1999	27.50	27.94	27.00	27.94
159	NYSE	VIV	Tue, Jul 6, 1999	28.00	29.25	27.44	27.69
158	NYSE	VIV	Fri, Jul 2, 1999	26.19	26.81	26.06	26.81
157	NYSE	VIV	Thu, Jul 1, 1999	26.94	26.94	26.06	26.06
156	NYSE	VIV	Wed, Jun 30, 1999	26.19	26.75	25.88	26.75
155	NYSE	VIV	Tue, Jun 29, 1999	25.56	26.13	25.50	26.06
154	NYSE	VIV	Mon, Jun 28, 1999	26.00	26.00	25.69	25.81
153	NYSE	VIV	Fri, Jun 25, 1999	25.94	26.00	25.38	25.75
152	NYSE	VIV	Thu, Jun 24, 1999	26.44	26.44	25.88	26.19
151	NYSE	VIV	Wed, Jun 23, 1999	26.63	26.63	26.25	26.44
150	NYSE	VIV	Tue, Jun 22, 1999	25.94	26.63	25.31	26.38
149	NYSE	VIV	Mon, Jun 21, 1999	26.00	26.13	25.69	26.06
148	NYSE	VIV	Fri, Jun 18, 1999	23.63	26.25	23.63	26.00
147	NYSE	VIV	Thu, Jun 17, 1999	23.50	23.81	23.38	23.63
146	NYSE	VIV	Wed, Jun 16, 1999	22.38	23.56	22.38	23.50
145	NYSE	VIV	Tue, Jun 15, 1999	22.69	22.69	22.19	22.25
144	NYSE	VIV	Mon, Jun 14, 1999	23.06	23.13	22.25	22.31
143	NYSE	VIV	Fri, Jun 11, 1999	23.31	23.50	23.00	23.06
142	NYSE	VIV	Thu, Jun 10, 1999	22.94	23.38	22.19	23.25
141	NYSE	VIV	Wed, Jun 9, 1999	22.69	22.69	22.00	22.69
140	NYSE	VIV	Tue, Jun 8, 1999	22.25	22.50	21.81	22.31
139	NYSE	VIV	Mon, Jun 7, 1999	22.94	22.94	22.13	22.25
138	NYSE	VIV	Fri, Jun 4, 1999	23.00	23.13	22.31	22.88
137	NYSE	VIV	Thu, Jun 3, 1999	23.81	24.50	22.50	22.75
136	NYSE	VIV	Wed, Jun 2, 1999	23.63	23.75	22.63	22.81
135	NYSE	VIV	Tue, Jun 1, 1999	24.00	24.00	23.00	23.19
134	NYSE	VIV	Fri, May 28, 1999	23.13	23.31	22.50	23.31
133	NYSE	VIV	Thu, May 27, 1999	23.44	23.44	22.50	22.56
132	NYSE	VIV	Wed, May 26, 1999	21.50	23.50	21.50	23.38
131	NYSE	VIV	Tue, May 25, 1999	22.50	22.75	21.75	22.19
130	NYSE	VIV	Mon, May 24, 1999	25.63	26.00	23.50	23.56
129	NYSE	VIV	Fri, May 21, 1999	26.00	26.06	25.13	25.50
128	NYSE	VIV	Thu, May 20, 1999	26.31	26.31	25.88	26.00
127	NYSE	VIV	Wed, May 19, 1999	26.50	26.75	25.63	26.06
126	NYSE	VIV	Tue, May 18, 1999	25.69	26.50	25.38	26.25
125	NYSE	VIV	Mon, May 17, 1999	26.00	26.00	24.75	25.50
124	NYSE	VIV	Fri, May 14, 1999	26.06	26.06	25.56	26.00
123	NYSE	VIV	Thu, May 13, 1999	26.00	26.81	26.00	26.44
122	NYSE	VIV	Wed, May 12, 1999	26.75	26.75	25.50	25.75
121	NYSE	VIV	Tue, May 11, 1999	27.50	27.50	26.13	26.94
120	NYSE	VIV	Mon, May 10, 1999	26.19	27.63	25.94	27.63
119	NYSE	VIV	Fri, May 7, 1999	24.81	26.00	24.63	25.81
118	NYSE	VIV	Thu, May 6, 1999	24.13	25.25	24.13	24.88
117	NYSE	VIV	Wed, May 5, 1999	24.06	24.50	23.75	24.25
116	NYSE	VIV	Tue, May 4, 1999	25.06	25.13	24.06	24.25
115	NYSE	VIV	Mon, May 3, 1999	25.19	25.25	24.75	25.00
114	NYSE	VIV	Fri, Apr 30, 1999	24.75	25.13	24.69	25.00
113	NYSE	VIV	Thu, Apr 29, 1999	25.00	25.06	24.13	24.69
112	NYSE	VIV	Wed, Apr 28, 1999	24.25	25.00	23.88	24.13
111	NYSE	VIV	Tue, Apr 27, 1999	25.38	25.69	24.00	24.63
110	NYSE	VIV	Mon, Apr 26, 1999	26.69	26.69	25.75	25.94
109	NYSE	VIV	Fri, Apr 23, 1999	27.50	27.75	26.50	26.50
108	NYSE	VIV	Thu, Apr 22, 1999	28.00	28.50	27.00	27.56
107	NYSE	VIV	Wed, Apr 21, 1999	27.38	28.75	27.25	27.75
106	NYSE	VIV	Tue, Apr 20, 1999	28.00	28.00	26.50	27.50
105	NYSE	VIV	Mon, Apr 19, 1999	27.25	28.44	27.19	27.50
104	NYSE	VIV	Fri, Apr 16, 1999	27.50	27.75	27.25	27.25
103	NYSE	VIV	Thu, Apr 15, 1999	27.94	28.00	27.25	27.50
102	NYSE	VIV	Wed, Apr 14, 1999	26.00	27.94	26.00	27.94
101	NYSE	VIV	Tue, Apr 13, 1999	24.19	26.50	24.19	25.81
100	NYSE	VIV	Mon, Apr 12, 1999	23.00	24.50	23.00	24.44
99	NYSE	VIV	Fri, Apr 9, 1999	24.13	24.19	23.75	23.81
98	NYSE	VIV	Thu, Apr 8, 1999	23.63	24.50	23.63	24.13
97	NYSE	VIV	Wed, Apr 7, 1999	22.81	23.56	22.75	23.38
96	NYSE	VIV	Tue, Apr 6, 1999	21.50	22.69	21.25	22.50
95	NYSE	VIV	Mon, Apr 5, 1999	21.25	21.75	21.25	21.56
94	NYSE	VIV	Thu, Apr 1, 1999	21.50	21.50	20.88	21.00
93	NYSE	VIV	Wed, Mar 31, 1999	21.00	21.13	20.75	20.94
92	NYSE	VIV	Tue, Mar 30, 1999	21.50	22.00	20.00	20.63
91	NYSE	VIV	Mon, Mar 29, 1999	21.56	21.88	21.50	21.50
90	NYSE	VIV	Fri, Mar 26, 1999	21.50	22.50	21.38	21.81
89	NYSE	VIV	Thu, Mar 25, 1999	21.00	22.00	20.88	21.38
88	NYSE	VIV	Wed, Mar 24, 1999	20.81	20.94	20.38	20.56
87	NYSE	VIV	Tue, Mar 23, 1999	21.13	21.13	20.50	20.56
86	NYSE	VIV	Mon, Mar 22, 1999	22.75	22.75	20.75	21.00
85	NYSE	VIV	Fri, Mar 19, 1999	24.13	24.38	22.56	22.56
84	NYSE	VIV	Thu, Mar 18, 1999	23.75	24.88	23.56	24.19
83	NYSE	VIV	Wed, Mar 17, 1999	25.25	25.44	25.00	25.13
82	NYSE	VIV	Tue, Mar 16, 1999	24.88	25.94	24.88	25.25
81	NYSE	VIV	Mon, Mar 15, 1999	24.94	25.69	24.75	25.06
80	NYSE	VIV	Fri, Mar 12, 1999	24.00	25.00	23.56	25.00
79	NYSE	VIV	Thu, Mar 11, 1999	23.31	24.50	23.00	24.25
78	NYSE	VIV	Wed, Mar 10, 1999	22.19	23.25	22.19	23.19
77	NYSE	VIV	Tue, Mar 9, 1999	22.00	22.25	22.00	22.06
76	NYSE	VIV	Mon, Mar 8, 1999	22.50	22.50	21.50	21.88
75	NYSE	VIV	Fri, Mar 5, 1999	23.00	23.25	21.88	22.25
74	NYSE	VIV	Thu, Mar 4, 1999	21.63	22.25	21.50	21.81
73	NYSE	VIV	Wed, Mar 3, 1999	21.50	21.75	21.31	21.44
72	NYSE	VIV	Tue, Mar 2, 1999	21.31	22.00	21.31	21.75
71	NYSE	VIV	Mon, Mar 1, 1999	21.88	22.00	21.56	21.56
70	NYSE	VIV	Fri, Feb 26, 1999	20.63	21.06	20.63	21.00
69	NYSE	VIV	Thu, Feb 25, 1999	21.31	21.31	20.56	20.63
68	NYSE	VIV	Wed, Feb 24, 1999	21.31	21.50	21.19	21.19
67	NYSE	VIV	Tue, Feb 23, 1999	21.31	21.50	21.25	21.31
66	NYSE	VIV	Mon, Feb 22, 1999	21.69	21.88	21.31	21.56
65	NYSE	VIV	Fri, Feb 19, 1999	21.25	21.31	21.00	21.19
64	NYSE	VIV	Thu, Feb 18, 1999	21.00	21.50	21.00	21.44
63	NYSE	VIV	Wed, Feb 17, 1999	21.00	21.06	20.75	21.00
62	NYSE	VIV	Tue, Feb 16, 1999	20.06	21.13	20.06	20.75
61	NYSE	VIV	Fri, Feb 12, 1999	19.75	20.38	19.75	20.06
60	NYSE	VIV	Thu, Feb 11, 1999	19.75	21.25	19.75	19.88
59	NYSE	VIV	Wed, Feb 10, 1999	17.25	19.19	17.25	18.94
58	NYSE	VIV	Tue, Feb 9, 1999	18.25	18.75	17.25	17.25
57	NYSE	VIV	Mon, Feb 8, 1999	19.25	19.25	18.50	18.50
56	NYSE	VIV	Fri, Feb 5, 1999	20.56	20.56	19.56	19.56
55	NYSE	VIV	Thu, Feb 4, 1999	20.69	21.13	20.50	20.56
54	NYSE	VIV	Wed, Feb 3, 1999	20.75	21.00	20.50	20.63
53	NYSE	VIV	Tue, Feb 2, 1999	20.75	21.38	19.69	21.00
52	NYSE	VIV	Mon, Feb 1, 1999	17.56	19.38	17.56	19.31
51	NYSE	VIV	Fri, Jan 29, 1999	17.56	17.69	17.00	17.56
50	NYSE	VIV	Thu, Jan 28, 1999	17.38	17.63	17.38	17.56
49	NYSE	VIV	Wed, Jan 27, 1999	18.00	18.19	17.31	17.56
48	NYSE	VIV	Tue, Jan 26, 1999	16.00	18.88	16.00	18.25
47	NYSE	VIV	Mon, Jan 25, 1999	16.50	17.50	16.38	17.06
46	NYSE	VIV	Fri, Jan 22, 1999	16.13	17.19	16.06	17.00
45	NYSE	VIV	Thu, Jan 21, 1999	17.00	17.50	16.75	17.06
44	NYSE	VIV	Wed, Jan 20, 1999	17.00	18.00	16.63	17.25
43	NYSE	VIV	Tue, Jan 19, 1999	17.19	17.25	16.00	17.13
42	NYSE	VIV	Fri, Jan 15, 1999	14.63	17.50	14.63	17.13
41	NYSE	VIV	Thu, Jan 14, 1999	13.50	14.63	13.00	14.00
40	NYSE	VIV	Wed, Jan 13, 1999	13.50	14.25	12.81	13.88
39	NYSE	VIV	Tue, Jan 12, 1999	15.75	15.94	14.50	14.94
38	NYSE	VIV	Mon, Jan 11, 1999	18.69	18.75	16.50	16.69
37	NYSE	VIV	Fri, Jan 8, 1999	19.13	19.50	18.00	18.44
36	NYSE	VIV	Thu, Jan 7, 1999	18.75	19.13	18.69	18.88
35	NYSE	VIV	Wed, Jan 6, 1999	20.75	21.00	20.00	20.13
34	NYSE	VIV	Tue, Jan 5, 1999	18.88	19.63	18.81	19.31
33	NYSE	VIV	Mon, Jan 4, 1999	19.25	19.25	18.25	18.25
32	NYSE	VIV	Thu, Dec 31, 1998	17.38	17.63	17.06	17.50
31	NYSE	VIV	Wed, Dec 30, 1998	17.88	18.06	17.44	17.44
30	NYSE	VIV	Tue, Dec 29, 1998	18.50	18.69	17.75	17.88
29	NYSE	VIV	Mon, Dec 28, 1998	19.81	20.13	18.50	18.56
28	NYSE	VIV	Thu, Dec 24, 1998	20.13	20.13	19.81	19.81
27	NYSE	VIV	Wed, Dec 23, 1998	21.75	21.75	20.00	20.06
26	NYSE	VIV	Tue, Dec 22, 1998	21.88	21.88	20.38	20.63
25	NYSE	VIV	Mon, Dec 21, 1998	19.25	21.88	19.25	21.59
24	NYSE	VIV	Fri, Dec 18, 1998	19.19	19.19	18.56	18.88
23	NYSE	VIV	Thu, Dec 17, 1998	18.75	19.25	18.13	19.00
22	NYSE	VIV	Wed, Dec 16, 1998	19.50	19.50	17.75	18.75
21	NYSE	VIV	Tue, Dec 15, 1998	16.94	19.00	16.94	18.94
20	NYSE	VIV	Mon, Dec 14, 1998	17.25	17.38	16.19	16.94
19	NYSE	VIV	Fri, Dec 11, 1998	18.50	18.88	17.63	18.25
18	NYSE	VIV	Thu, Dec 10, 1998	18.75	19.38	18.38	18.38
17	NYSE	VIV	Wed, Dec 9, 1998	20.31	20.75	18.25	18.50
16	NYSE	VIV	Tue, Dec 8, 1998	21.69	22.00	19.63	20.06
15	NYSE	VIV	Mon, Dec 7, 1998	22.50	23.13	22.44	22.69
14	NYSE	VIV	Fri, Dec 4, 1998	20.50	22.38	20.50	22.38
13	NYSE	VIV	Thu, Dec 3, 1998	21.00	22.00	19.50	19.88
12	NYSE	VIV	Wed, Dec 2, 1998	24.75	24.75	22.81	23.19
11	NYSE	VIV	Tue, Dec 1, 1998	25.75	25.75	24.56	24.81
10	NYSE	VIV	Mon, Nov 30, 1998	25.75	26.25	24.38	26.25
9	NYSE	VIV	Fri, Nov 27, 1998	26.81	26.88	25.19	25.75
8	NYSE	VIV	Wed, Nov 25, 1998	26.50	27.25	25.38	26.50
7	NYSE	VIV	Tue, Nov 24, 1998	29.75	29.88	27.25	27.63
6	NYSE	VIV	Mon, Nov 23, 1998	30.94	31.88	29.94	30.25
5	NYSE	VIV	Fri, Nov 20, 1998	28.44	30.63	28.25	30.44
4	NYSE	VIV	Thu, Nov 19, 1998	26.75	28.63	26.75	28.38
3	NYSE	VIV	Wed, Nov 18, 1998	26.00	27.25	24.00	26.75
2	NYSE	VIV	Tue, Nov 17, 1998	24.38	26.00	24.00	25.75
1	NYSE	VIV	Mon, Nov 16, 1998	21.38	22.13	19.75	21.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) NYSE:VIV 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