Adams Diversified Equity Fund Inc NYSE:ADX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ADX	Wed, Mar 20, 2024	19.32	19.43	19.21	19.43
7999	NYSE	ADX	Tue, Mar 19, 2024	19.13	19.28	19.11	19.26
7998	NYSE	ADX	Mon, Mar 18, 2024	19.22	19.32	19.11	19.19
7997	NYSE	ADX	Fri, Mar 15, 2024	19.14	19.25	19.06	19.08
7996	NYSE	ADX	Thu, Mar 14, 2024	19.50	19.50	19.20	19.26
7995	NYSE	ADX	Wed, Mar 13, 2024	19.44	19.45	19.33	19.43
7994	NYSE	ADX	Tue, Mar 12, 2024	19.30	19.40	19.21	19.39
7993	NYSE	ADX	Mon, Mar 11, 2024	19.14	19.19	19.03	19.18
7992	NYSE	ADX	Fri, Mar 8, 2024	19.26	19.36	19.09	19.15
7991	NYSE	ADX	Thu, Mar 7, 2024	19.10	19.29	19.10	19.24
7990	NYSE	ADX	Wed, Mar 6, 2024	19.09	19.22	19.02	19.09
7989	NYSE	ADX	Tue, Mar 5, 2024	19.14	19.19	18.88	18.93
7988	NYSE	ADX	Mon, Mar 4, 2024	19.25	19.29	19.15	19.17
7987	NYSE	ADX	Fri, Mar 1, 2024	19.20	19.28	19.12	19.24
7986	NYSE	ADX	Thu, Feb 29, 2024	19.12	19.17	19.00	19.09
7985	NYSE	ADX	Wed, Feb 28, 2024	19.05	19.09	18.99	19.05
7984	NYSE	ADX	Tue, Feb 27, 2024	19.00	19.08	18.99	19.05
7983	NYSE	ADX	Mon, Feb 26, 2024	19.06	19.11	18.99	19.02
7982	NYSE	ADX	Fri, Feb 23, 2024	19.12	19.12	18.97	19.04
7981	NYSE	ADX	Thu, Feb 22, 2024	18.79	19.02	18.79	18.99
7980	NYSE	ADX	Wed, Feb 21, 2024	18.63	18.66	18.53	18.59
7979	NYSE	ADX	Tue, Feb 20, 2024	18.65	18.66	18.58	18.63
7978	NYSE	ADX	Fri, Feb 16, 2024	18.79	18.79	18.65	18.65
7977	NYSE	ADX	Thu, Feb 15, 2024	18.72	18.78	18.67	18.74
7976	NYSE	ADX	Wed, Feb 14, 2024	18.54	18.73	18.54	18.72
7975	NYSE	ADX	Tue, Feb 13, 2024	18.55	18.58	18.33	18.40
7974	NYSE	ADX	Mon, Feb 12, 2024	18.74	18.91	18.74	18.80
7973	NYSE	ADX	Fri, Feb 9, 2024	18.75	18.75	18.72	18.73
7972	NYSE	ADX	Thu, Feb 8, 2024	18.77	18.80	18.75	18.80
7971	NYSE	ADX	Wed, Feb 7, 2024	18.71	18.81	18.61	18.75
7970	NYSE	ADX	Tue, Feb 6, 2024	18.64	18.66	18.61	18.63
7969	NYSE	ADX	Mon, Feb 5, 2024	18.54	18.61	18.44	18.58
7968	NYSE	ADX	Fri, Feb 2, 2024	18.39	18.52	18.35	18.51
7967	NYSE	ADX	Thu, Feb 1, 2024	18.18	18.38	18.16	18.35
7966	NYSE	ADX	Wed, Jan 31, 2024	18.28	18.33	18.15	18.16
7965	NYSE	ADX	Tue, Jan 30, 2024	18.40	18.45	18.37	18.38
7964	NYSE	ADX	Mon, Jan 29, 2024	18.25	18.43	18.25	18.42
7963	NYSE	ADX	Fri, Jan 26, 2024	18.23	18.29	18.20	18.27
7962	NYSE	ADX	Thu, Jan 25, 2024	18.18	18.27	18.12	18.16
7961	NYSE	ADX	Wed, Jan 24, 2024	17.90	18.14	17.90	18.09
7960	NYSE	ADX	Tue, Jan 23, 2024	17.85	17.90	17.80	17.87
7959	NYSE	ADX	Mon, Jan 22, 2024	17.88	17.90	17.83	17.88
7958	NYSE	ADX	Fri, Jan 19, 2024	17.65	17.86	17.59	17.85
7957	NYSE	ADX	Thu, Jan 18, 2024	17.53	17.61	17.51	17.57
7956	NYSE	ADX	Wed, Jan 17, 2024	17.42	17.49	17.40	17.41
7955	NYSE	ADX	Tue, Jan 16, 2024	17.52	17.63	17.46	17.48
7954	NYSE	ADX	Fri, Jan 12, 2024	17.55	17.63	17.51	17.56
7953	NYSE	ADX	Thu, Jan 11, 2024	17.61	17.68	17.47	17.55
7952	NYSE	ADX	Wed, Jan 10, 2024	17.53	17.64	17.51	17.63
7951	NYSE	ADX	Tue, Jan 9, 2024	17.38	17.51	17.38	17.47
7950	NYSE	ADX	Mon, Jan 8, 2024	17.30	17.52	17.29	17.50
7949	NYSE	ADX	Fri, Jan 5, 2024	17.23	17.40	17.20	17.32
7948	NYSE	ADX	Thu, Jan 4, 2024	17.22	17.35	17.18	17.19
7947	NYSE	ADX	Wed, Jan 3, 2024	17.36	17.42	17.22	17.24
7946	NYSE	ADX	Tue, Jan 2, 2024	17.60	17.65	17.33	17.45
7945	NYSE	ADX	Fri, Dec 29, 2023	17.75	17.82	17.66	17.71
7944	NYSE	ADX	Thu, Dec 28, 2023	17.72	17.83	17.71	17.75
7943	NYSE	ADX	Wed, Dec 27, 2023	17.67	17.77	17.67	17.76
7942	NYSE	ADX	Tue, Dec 26, 2023	17.58	17.75	17.58	17.73
7941	NYSE	ADX	Fri, Dec 22, 2023	17.57	17.72	17.53	17.58
7940	NYSE	ADX	Thu, Dec 21, 2023	17.47	17.55	17.33	17.51
7939	NYSE	ADX	Wed, Dec 20, 2023	17.57	17.74	17.37	17.37
7938	NYSE	ADX	Tue, Dec 19, 2023	17.42	17.70	17.42	17.66
7937	NYSE	ADX	Mon, Dec 18, 2023	17.38	17.60	17.38	17.45
7936	NYSE	ADX	Fri, Dec 15, 2023	17.43	17.44	17.33	17.34
7935	NYSE	ADX	Thu, Dec 14, 2023	17.50	17.60	17.40	17.47
7934	NYSE	ADX	Wed, Dec 13, 2023	17.22	17.50	17.22	17.43
7933	NYSE	ADX	Tue, Dec 12, 2023	17.14	17.23	17.13	17.20
7932	NYSE	ADX	Mon, Dec 11, 2023	17.09	17.15	17.08	17.15
7931	NYSE	ADX	Fri, Dec 8, 2023	16.99	17.10	16.99	17.07
7930	NYSE	ADX	Thu, Dec 7, 2023	17.04	17.08	16.98	17.01
7929	NYSE	ADX	Wed, Dec 6, 2023	17.08	17.08	16.95	16.95
7928	NYSE	ADX	Tue, Dec 5, 2023	16.95	17.05	16.93	17.01
7927	NYSE	ADX	Mon, Dec 4, 2023	17.00	17.04	16.92	16.98
7926	NYSE	ADX	Fri, Dec 1, 2023	16.96	17.09	16.92	17.06
7925	NYSE	ADX	Thu, Nov 30, 2023	16.99	16.99	16.85	16.96
7924	NYSE	ADX	Wed, Nov 29, 2023	17.05	17.10	16.93	16.98
7923	NYSE	ADX	Tue, Nov 28, 2023	16.89	17.03	16.89	16.99
7922	NYSE	ADX	Mon, Nov 27, 2023	17.06	17.10	16.84	16.91
7921	NYSE	ADX	Fri, Nov 24, 2023	17.01	17.05	16.99	17.04
7920	NYSE	ADX	Wed, Nov 22, 2023	16.83	16.98	16.80	16.95
7919	NYSE	ADX	Tue, Nov 21, 2023	16.75	16.86	16.75	16.84
7918	NYSE	ADX	Mon, Nov 20, 2023	16.60	16.82	16.60	16.78
7917	NYSE	ADX	Fri, Nov 17, 2023	16.60	16.67	16.47	16.64
7916	NYSE	ADX	Thu, Nov 16, 2023	17.70	17.93	17.69	16.54
7915	NYSE	ADX	Wed, Nov 15, 2023	17.74	17.75	17.66	17.69
7914	NYSE	ADX	Tue, Nov 14, 2023	17.43	17.77	17.40	17.74
7913	NYSE	ADX	Mon, Nov 13, 2023	17.30	17.39	17.30	17.39
7912	NYSE	ADX	Fri, Nov 10, 2023	17.26	17.33	17.21	17.30
7911	NYSE	ADX	Thu, Nov 9, 2023	17.21	17.23	17.14	17.21
7910	NYSE	ADX	Wed, Nov 8, 2023	17.14	17.23	17.14	17.19
7909	NYSE	ADX	Tue, Nov 7, 2023	17.07	17.21	17.04	17.18
7908	NYSE	ADX	Mon, Nov 6, 2023	17.07	17.12	17.05	17.09
7907	NYSE	ADX	Fri, Nov 3, 2023	16.94	17.09	16.77	17.05
7906	NYSE	ADX	Thu, Nov 2, 2023	16.60	16.83	16.58	16.83
7905	NYSE	ADX	Wed, Nov 1, 2023	16.20	16.44	16.20	16.44
7904	NYSE	ADX	Tue, Oct 31, 2023	16.10	16.21	16.06	16.18
7903	NYSE	ADX	Mon, Oct 30, 2023	15.95	16.07	15.91	16.04
7902	NYSE	ADX	Fri, Oct 27, 2023	16.02	16.05	15.81	15.85
7901	NYSE	ADX	Thu, Oct 26, 2023	16.12	16.19	15.93	15.97
7900	NYSE	ADX	Wed, Oct 25, 2023	16.42	16.43	16.12	16.17
7899	NYSE	ADX	Tue, Oct 24, 2023	16.45	16.54	16.42	16.45
7898	NYSE	ADX	Mon, Oct 23, 2023	16.35	16.49	16.35	16.36
7897	NYSE	ADX	Fri, Oct 20, 2023	16.60	16.61	16.39	16.42
7896	NYSE	ADX	Thu, Oct 19, 2023	16.77	16.82	16.60	16.63
7895	NYSE	ADX	Wed, Oct 18, 2023	16.86	16.91	16.76	16.76
7894	NYSE	ADX	Tue, Oct 17, 2023	16.82	16.99	16.81	16.95
7893	NYSE	ADX	Mon, Oct 16, 2023	16.84	16.94	16.80	16.91
7892	NYSE	ADX	Fri, Oct 13, 2023	16.83	16.93	16.67	16.70
7891	NYSE	ADX	Thu, Oct 12, 2023	16.90	16.95	16.69	16.76
7890	NYSE	ADX	Wed, Oct 11, 2023	16.88	16.92	16.85	16.90
7889	NYSE	ADX	Tue, Oct 10, 2023	16.83	16.96	16.78	16.87
7888	NYSE	ADX	Mon, Oct 9, 2023	16.69	16.83	16.64	16.80
7887	NYSE	ADX	Fri, Oct 6, 2023	16.54	16.78	16.44	16.75
7886	NYSE	ADX	Thu, Oct 5, 2023	16.62	16.65	16.53	16.60
7885	NYSE	ADX	Wed, Oct 4, 2023	16.49	16.63	16.40	16.63
7884	NYSE	ADX	Tue, Oct 3, 2023	16.56	16.65	16.45	16.48
7883	NYSE	ADX	Mon, Oct 2, 2023	16.59	16.70	16.59	16.65
7882	NYSE	ADX	Fri, Sep 29, 2023	16.81	16.85	16.64	16.64
7881	NYSE	ADX	Thu, Sep 28, 2023	16.47	16.70	16.45	16.69
7880	NYSE	ADX	Wed, Sep 27, 2023	16.66	16.68	16.47	16.49
7879	NYSE	ADX	Tue, Sep 26, 2023	16.78	16.79	16.60	16.62
7878	NYSE	ADX	Mon, Sep 25, 2023	16.86	16.90	16.83	16.87
7877	NYSE	ADX	Fri, Sep 22, 2023	16.86	16.99	16.86	16.90
7876	NYSE	ADX	Thu, Sep 21, 2023	17.00	17.04	16.84	16.84
7875	NYSE	ADX	Wed, Sep 20, 2023	17.21	17.26	17.14	17.14
7874	NYSE	ADX	Tue, Sep 19, 2023	17.23	17.25	17.12	17.22
7873	NYSE	ADX	Mon, Sep 18, 2023	17.18	17.28	17.18	17.26
7872	NYSE	ADX	Fri, Sep 15, 2023	17.26	17.29	17.22	17.22
7871	NYSE	ADX	Thu, Sep 14, 2023	17.28	17.35	17.21	17.34
7870	NYSE	ADX	Wed, Sep 13, 2023	17.14	17.25	17.14	17.22
7869	NYSE	ADX	Tue, Sep 12, 2023	17.28	17.32	17.21	17.24
7868	NYSE	ADX	Mon, Sep 11, 2023	17.30	17.34	17.29	17.33
7867	NYSE	ADX	Fri, Sep 8, 2023	17.19	17.34	17.19	17.22
7866	NYSE	ADX	Thu, Sep 7, 2023	17.28	17.30	17.16	17.19
7865	NYSE	ADX	Wed, Sep 6, 2023	17.58	17.60	17.32	17.36
7864	NYSE	ADX	Tue, Sep 5, 2023	17.69	17.70	17.61	17.62
7863	NYSE	ADX	Fri, Sep 1, 2023	17.66	17.84	17.62	17.67
7862	NYSE	ADX	Thu, Aug 31, 2023	17.54	17.68	17.54	17.63
7861	NYSE	ADX	Wed, Aug 30, 2023	17.43	17.58	17.43	17.57
7860	NYSE	ADX	Tue, Aug 29, 2023	17.20	17.44	17.19	17.43
7859	NYSE	ADX	Mon, Aug 28, 2023	17.11	17.20	17.11	17.19
7858	NYSE	ADX	Fri, Aug 25, 2023	16.99	17.12	16.91	17.06
7857	NYSE	ADX	Thu, Aug 24, 2023	17.26	17.30	16.96	16.96
7856	NYSE	ADX	Wed, Aug 23, 2023	17.01	17.24	17.01	17.19
7855	NYSE	ADX	Tue, Aug 22, 2023	17.12	17.12	17.02	17.02
7854	NYSE	ADX	Mon, Aug 21, 2023	17.02	17.10	16.93	17.08
7853	NYSE	ADX	Fri, Aug 18, 2023	16.93	17.03	16.83	16.96
7852	NYSE	ADX	Thu, Aug 17, 2023	17.19	17.22	16.96	16.96
7851	NYSE	ADX	Wed, Aug 16, 2023	17.23	17.34	17.18	17.15
7850	NYSE	ADX	Tue, Aug 15, 2023	17.35	17.39	17.24	17.26
7849	NYSE	ADX	Mon, Aug 14, 2023	17.34	17.48	17.34	17.44
7848	NYSE	ADX	Fri, Aug 11, 2023	17.38	17.45	17.35	17.40
7847	NYSE	ADX	Thu, Aug 10, 2023	17.46	17.55	17.41	17.41
7846	NYSE	ADX	Wed, Aug 9, 2023	17.44	17.51	17.37	17.39
7845	NYSE	ADX	Tue, Aug 8, 2023	17.44	17.50	17.35	17.49
7844	NYSE	ADX	Mon, Aug 7, 2023	17.42	17.50	17.42	17.49
7843	NYSE	ADX	Fri, Aug 4, 2023	17.49	17.53	17.35	17.39
7842	NYSE	ADX	Thu, Aug 3, 2023	17.36	17.42	17.32	17.38
7841	NYSE	ADX	Wed, Aug 2, 2023	17.59	17.59	17.44	17.47
7840	NYSE	ADX	Tue, Aug 1, 2023	17.65	17.69	17.64	17.68
7839	NYSE	ADX	Mon, Jul 31, 2023	17.63	17.71	17.62	17.70
7838	NYSE	ADX	Fri, Jul 28, 2023	17.42	17.61	17.38	17.59
7837	NYSE	ADX	Thu, Jul 27, 2023	17.44	17.54	17.35	17.41
7836	NYSE	ADX	Wed, Jul 26, 2023	17.36	17.43	17.34	17.40
7835	NYSE	ADX	Tue, Jul 25, 2023	17.32	17.43	17.31	17.40
7834	NYSE	ADX	Mon, Jul 24, 2023	17.30	17.39	17.29	17.36
7833	NYSE	ADX	Fri, Jul 21, 2023	17.35	17.37	17.28	17.30
7832	NYSE	ADX	Thu, Jul 20, 2023	17.34	17.39	17.26	17.28
7831	NYSE	ADX	Wed, Jul 19, 2023	17.38	17.48	17.37	17.39
7830	NYSE	ADX	Tue, Jul 18, 2023	17.20	17.34	17.18	17.31
7829	NYSE	ADX	Mon, Jul 17, 2023	17.12	17.20	17.10	17.18
7828	NYSE	ADX	Fri, Jul 14, 2023	17.07	17.15	17.07	17.08
7827	NYSE	ADX	Thu, Jul 13, 2023	17.02	17.08	16.98	17.02
7826	NYSE	ADX	Wed, Jul 12, 2023	16.94	17.03	16.90	16.94
7825	NYSE	ADX	Tue, Jul 11, 2023	16.73	16.88	16.72	16.80
7824	NYSE	ADX	Mon, Jul 10, 2023	16.78	16.87	16.72	16.78
7823	NYSE	ADX	Fri, Jul 7, 2023	16.75	16.91	16.72	16.73
7822	NYSE	ADX	Thu, Jul 6, 2023	16.77	16.85	16.70	16.79
7821	NYSE	ADX	Wed, Jul 5, 2023	16.80	16.91	16.80	16.91
7820	NYSE	ADX	Mon, Jul 3, 2023	16.81	16.92	16.80	16.92
7819	NYSE	ADX	Fri, Jun 30, 2023	16.72	16.87	16.61	16.81
7818	NYSE	ADX	Thu, Jun 29, 2023	16.58	16.64	16.57	16.61
7817	NYSE	ADX	Wed, Jun 28, 2023	16.55	16.60	16.44	16.55
7816	NYSE	ADX	Tue, Jun 27, 2023	16.37	16.56	16.37	16.55
7815	NYSE	ADX	Mon, Jun 26, 2023	16.38	16.53	16.34	16.34
7814	NYSE	ADX	Fri, Jun 23, 2023	16.43	16.52	16.41	16.41
7813	NYSE	ADX	Thu, Jun 22, 2023	16.47	16.60	16.46	16.57
7812	NYSE	ADX	Wed, Jun 21, 2023	16.49	16.56	16.48	16.52
7811	NYSE	ADX	Tue, Jun 20, 2023	16.60	16.62	16.51	16.56
7810	NYSE	ADX	Fri, Jun 16, 2023	16.75	16.75	16.62	16.62
7809	NYSE	ADX	Thu, Jun 15, 2023	16.37	16.68	16.37	16.64
7808	NYSE	ADX	Wed, Jun 14, 2023	16.48	16.50	16.33	16.42
7807	NYSE	ADX	Tue, Jun 13, 2023	16.39	16.45	16.35	16.44
7806	NYSE	ADX	Mon, Jun 12, 2023	16.20	16.35	16.20	16.30
7805	NYSE	ADX	Fri, Jun 9, 2023	16.16	16.26	16.13	16.19
7804	NYSE	ADX	Thu, Jun 8, 2023	16.05	16.15	16.05	16.15
7803	NYSE	ADX	Wed, Jun 7, 2023	16.18	16.23	16.05	16.07
7802	NYSE	ADX	Tue, Jun 6, 2023	16.17	16.20	16.11	16.17
7801	NYSE	ADX	Mon, Jun 5, 2023	16.18	16.24	16.11	16.15
7800	NYSE	ADX	Fri, Jun 2, 2023	16.06	16.23	16.02	16.15
7799	NYSE	ADX	Thu, Jun 1, 2023	15.85	16.02	15.77	15.92
7798	NYSE	ADX	Wed, May 31, 2023	15.84	15.86	15.67	15.76
7797	NYSE	ADX	Tue, May 30, 2023	15.90	15.98	15.82	15.85
7796	NYSE	ADX	Fri, May 26, 2023	15.65	15.88	15.65	15.83
7795	NYSE	ADX	Thu, May 25, 2023	15.64	15.91	15.48	15.64
7794	NYSE	ADX	Wed, May 24, 2023	15.52	15.52	15.41	15.43
7793	NYSE	ADX	Tue, May 23, 2023	15.74	15.80	15.58	15.59
7792	NYSE	ADX	Mon, May 22, 2023	15.81	15.92	15.81	15.82
7791	NYSE	ADX	Fri, May 19, 2023	15.95	15.95	15.82	15.85
7790	NYSE	ADX	Thu, May 18, 2023	15.72	15.89	15.70	15.88
7789	NYSE	ADX	Wed, May 17, 2023	15.54	15.75	15.53	15.72
7788	NYSE	ADX	Tue, May 16, 2023	15.60	15.68	15.55	15.50
7787	NYSE	ADX	Mon, May 15, 2023	15.54	15.69	15.54	15.64
7786	NYSE	ADX	Fri, May 12, 2023	15.61	15.68	15.50	15.56
7785	NYSE	ADX	Thu, May 11, 2023	15.54	15.61	15.53	15.58
7784	NYSE	ADX	Wed, May 10, 2023	15.59	15.68	15.49	15.61
7783	NYSE	ADX	Tue, May 9, 2023	15.52	15.57	15.50	15.54
7782	NYSE	ADX	Mon, May 8, 2023	15.59	15.61	15.54	15.57
7781	NYSE	ADX	Fri, May 5, 2023	15.42	15.62	15.42	15.59
7780	NYSE	ADX	Thu, May 4, 2023	15.39	15.44	15.30	15.35
7779	NYSE	ADX	Wed, May 3, 2023	15.57	15.69	15.50	15.50
7778	NYSE	ADX	Tue, May 2, 2023	15.71	15.71	15.50	15.60
7777	NYSE	ADX	Mon, May 1, 2023	15.76	15.83	15.75	15.75
7776	NYSE	ADX	Fri, Apr 28, 2023	15.58	15.78	15.57	15.74
7775	NYSE	ADX	Thu, Apr 27, 2023	15.40	15.68	15.40	15.64
7774	NYSE	ADX	Wed, Apr 26, 2023	15.42	15.49	15.32	15.35
7773	NYSE	ADX	Tue, Apr 25, 2023	15.54	15.57	15.37	15.37
7772	NYSE	ADX	Mon, Apr 24, 2023	15.70	15.72	15.60	15.64
7771	NYSE	ADX	Fri, Apr 21, 2023	15.68	15.72	15.64	15.68
7770	NYSE	ADX	Thu, Apr 20, 2023	15.64	15.76	15.64	15.71
7769	NYSE	ADX	Wed, Apr 19, 2023	15.67	15.79	15.67	15.74
7768	NYSE	ADX	Tue, Apr 18, 2023	15.81	15.83	15.75	15.78
7767	NYSE	ADX	Mon, Apr 17, 2023	15.73	15.78	15.69	15.75
7766	NYSE	ADX	Fri, Apr 14, 2023	15.74	15.82	15.69	15.75
7765	NYSE	ADX	Thu, Apr 13, 2023	15.55	15.81	15.55	15.78
7764	NYSE	ADX	Wed, Apr 12, 2023	15.73	15.73	15.54	15.55
7763	NYSE	ADX	Tue, Apr 11, 2023	15.61	15.73	15.56	15.67
7762	NYSE	ADX	Mon, Apr 10, 2023	15.52	15.62	15.46	15.62
7761	NYSE	ADX	Thu, Apr 6, 2023	15.54	15.61	15.50	15.60
7760	NYSE	ADX	Wed, Apr 5, 2023	15.57	15.59	15.51	15.56
7759	NYSE	ADX	Tue, Apr 4, 2023	15.73	15.73	15.55	15.60
7758	NYSE	ADX	Mon, Apr 3, 2023	15.57	15.66	15.57	15.66
7757	NYSE	ADX	Fri, Mar 31, 2023	15.32	15.58	15.32	15.55
7756	NYSE	ADX	Thu, Mar 30, 2023	15.29	15.33	15.24	15.31
7755	NYSE	ADX	Wed, Mar 29, 2023	15.15	15.22	15.14	15.19
7754	NYSE	ADX	Tue, Mar 28, 2023	14.98	15.07	14.94	15.02
7753	NYSE	ADX	Mon, Mar 27, 2023	15.08	15.14	15.05	15.05
7752	NYSE	ADX	Fri, Mar 24, 2023	14.97	15.06	14.90	15.02
7751	NYSE	ADX	Thu, Mar 23, 2023	14.98	15.20	14.93	15.02
7750	NYSE	ADX	Wed, Mar 22, 2023	15.21	15.26	14.91	14.92
7749	NYSE	ADX	Tue, Mar 21, 2023	15.10	15.22	15.09	15.20
7748	NYSE	ADX	Mon, Mar 20, 2023	14.88	15.00	14.82	14.93
7747	NYSE	ADX	Fri, Mar 17, 2023	14.91	15.02	14.81	14.82
7746	NYSE	ADX	Thu, Mar 16, 2023	14.68	15.02	14.63	14.97
7745	NYSE	ADX	Wed, Mar 15, 2023	14.78	14.86	14.67	14.78
7744	NYSE	ADX	Tue, Mar 14, 2023	14.84	15.07	14.84	15.01
7743	NYSE	ADX	Mon, Mar 13, 2023	14.68	14.96	14.66	14.67
7742	NYSE	ADX	Fri, Mar 10, 2023	15.07	15.12	14.79	14.84
7741	NYSE	ADX	Thu, Mar 9, 2023	15.41	15.45	15.10	15.11
7740	NYSE	ADX	Wed, Mar 8, 2023	15.31	15.44	15.30	15.37
7739	NYSE	ADX	Tue, Mar 7, 2023	15.52	15.54	15.29	15.32
7738	NYSE	ADX	Mon, Mar 6, 2023	15.52	15.65	15.52	15.56
7737	NYSE	ADX	Fri, Mar 3, 2023	15.39	15.56	15.38	15.53
7736	NYSE	ADX	Thu, Mar 2, 2023	15.24	15.37	15.14	15.31
7735	NYSE	ADX	Wed, Mar 1, 2023	15.39	15.40	15.22	15.30
7734	NYSE	ADX	Tue, Feb 28, 2023	15.38	15.46	15.32	15.34
7733	NYSE	ADX	Mon, Feb 27, 2023	15.32	15.47	15.29	15.33
7732	NYSE	ADX	Fri, Feb 24, 2023	15.26	15.29	15.20	15.24
7731	NYSE	ADX	Thu, Feb 23, 2023	15.38	15.45	15.21	15.37
7730	NYSE	ADX	Wed, Feb 22, 2023	15.32	15.42	15.24	15.29
7729	NYSE	ADX	Tue, Feb 21, 2023	15.53	15.57	15.33	15.36
7728	NYSE	ADX	Fri, Feb 17, 2023	15.56	15.67	15.54	15.61
7727	NYSE	ADX	Thu, Feb 16, 2023	15.63	15.82	15.60	15.66
7726	NYSE	ADX	Wed, Feb 15, 2023	15.77	15.81	15.72	15.79
7725	NYSE	ADX	Tue, Feb 14, 2023	15.79	15.93	15.70	15.81
7724	NYSE	ADX	Mon, Feb 13, 2023	15.63	15.86	15.63	15.83
7723	NYSE	ADX	Fri, Feb 10, 2023	15.55	15.71	15.54	15.63
7722	NYSE	ADX	Thu, Feb 9, 2023	15.78	15.90	15.63	15.63
7721	NYSE	ADX	Wed, Feb 8, 2023	15.80	15.86	15.75	15.70
7720	NYSE	ADX	Tue, Feb 7, 2023	15.67	15.89	15.54	15.86
7719	NYSE	ADX	Mon, Feb 6, 2023	15.72	15.76	15.63	15.65
7718	NYSE	ADX	Fri, Feb 3, 2023	15.83	16.02	15.82	15.83
7717	NYSE	ADX	Thu, Feb 2, 2023	15.90	16.08	15.90	16.05
7716	NYSE	ADX	Wed, Feb 1, 2023	15.58	15.89	15.50	15.78
7715	NYSE	ADX	Tue, Jan 31, 2023	15.33	15.58	15.33	15.56
7714	NYSE	ADX	Mon, Jan 30, 2023	15.37	15.46	15.32	15.35
7713	NYSE	ADX	Fri, Jan 27, 2023	15.34	15.56	15.33	15.47
7712	NYSE	ADX	Thu, Jan 26, 2023	15.20	15.38	15.15	15.38
7711	NYSE	ADX	Wed, Jan 25, 2023	15.07	15.18	14.93	15.15
7710	NYSE	ADX	Tue, Jan 24, 2023	15.10	15.21	14.96	15.16
7709	NYSE	ADX	Mon, Jan 23, 2023	15.11	15.23	14.99	15.19
7708	NYSE	ADX	Fri, Jan 20, 2023	14.80	15.07	14.77	15.06
7707	NYSE	ADX	Thu, Jan 19, 2023	14.75	14.87	14.75	14.75
7706	NYSE	ADX	Wed, Jan 18, 2023	15.14	15.19	14.86	14.86
7705	NYSE	ADX	Tue, Jan 17, 2023	15.08	15.17	15.05	15.10
7704	NYSE	ADX	Fri, Jan 13, 2023	14.90	15.09	14.87	15.08
7703	NYSE	ADX	Thu, Jan 12, 2023	14.99	15.08	14.86	15.03
7702	NYSE	ADX	Wed, Jan 11, 2023	14.80	14.95	14.80	14.90
7701	NYSE	ADX	Tue, Jan 10, 2023	14.67	14.77	14.63	14.76
7700	NYSE	ADX	Mon, Jan 9, 2023	14.77	14.85	14.64	14.65
7699	NYSE	ADX	Fri, Jan 6, 2023	14.52	14.72	14.43	14.69
7698	NYSE	ADX	Thu, Jan 5, 2023	14.47	14.55	14.36	14.36
7697	NYSE	ADX	Wed, Jan 4, 2023	14.64	14.66	14.44	14.59
7696	NYSE	ADX	Tue, Jan 3, 2023	14.67	14.67	14.43	14.51
7695	NYSE	ADX	Fri, Dec 30, 2022	14.50	14.54	14.37	14.54
7694	NYSE	ADX	Thu, Dec 29, 2022	14.41	14.59	14.41	14.54
7693	NYSE	ADX	Wed, Dec 28, 2022	14.46	14.60	14.32	14.34
7692	NYSE	ADX	Tue, Dec 27, 2022	14.56	14.59	14.45	14.49
7691	NYSE	ADX	Fri, Dec 23, 2022	14.50	14.60	14.43	14.59
7690	NYSE	ADX	Thu, Dec 22, 2022	14.68	14.68	14.36	14.53
7689	NYSE	ADX	Wed, Dec 21, 2022	14.73	14.80	14.64	14.79
7688	NYSE	ADX	Tue, Dec 20, 2022	14.46	14.64	14.46	14.55
7687	NYSE	ADX	Mon, Dec 19, 2022	14.62	14.70	14.48	14.53
7686	NYSE	ADX	Fri, Dec 16, 2022	14.74	14.80	14.57	14.68
7685	NYSE	ADX	Thu, Dec 15, 2022	15.01	15.02	14.78	14.83
7684	NYSE	ADX	Wed, Dec 14, 2022	15.21	15.38	15.10	15.18
7683	NYSE	ADX	Tue, Dec 13, 2022	15.50	15.55	15.17	15.25
7682	NYSE	ADX	Mon, Dec 12, 2022	14.95	15.15	14.95	15.15
7681	NYSE	ADX	Fri, Dec 9, 2022	15.00	15.13	14.95	14.95
7680	NYSE	ADX	Thu, Dec 8, 2022	15.05	15.13	14.99	15.06
7679	NYSE	ADX	Wed, Dec 7, 2022	14.96	15.08	14.95	14.97
7678	NYSE	ADX	Tue, Dec 6, 2022	15.24	15.27	14.95	15.00
7677	NYSE	ADX	Mon, Dec 5, 2022	15.43	15.46	15.20	15.27
7676	NYSE	ADX	Fri, Dec 2, 2022	15.37	15.55	15.35	15.50
7675	NYSE	ADX	Thu, Dec 1, 2022	15.68	15.68	15.37	15.57
7674	NYSE	ADX	Wed, Nov 30, 2022	15.07	15.60	15.05	15.54
7673	NYSE	ADX	Tue, Nov 29, 2022	15.11	15.20	15.02	15.11
7672	NYSE	ADX	Mon, Nov 28, 2022	15.25	15.27	15.10	15.11
7671	NYSE	ADX	Fri, Nov 25, 2022	15.30	15.33	15.28	15.32
7670	NYSE	ADX	Wed, Nov 23, 2022	15.23	15.35	15.16	15.30
7669	NYSE	ADX	Tue, Nov 22, 2022	15.11	15.27	15.09	15.23
7668	NYSE	ADX	Mon, Nov 21, 2022	15.06	15.08	14.96	15.06
7667	NYSE	ADX	Fri, Nov 18, 2022	15.15	15.19	15.00	15.10
7666	NYSE	ADX	Thu, Nov 17, 2022	15.81	15.99	15.76	15.03
7665	NYSE	ADX	Wed, Nov 16, 2022	16.06	16.07	15.90	15.96
7664	NYSE	ADX	Tue, Nov 15, 2022	16.16	16.20	15.86	16.08
7663	NYSE	ADX	Mon, Nov 14, 2022	16.00	16.14	15.83	15.83
7662	NYSE	ADX	Fri, Nov 11, 2022	15.98	16.14	15.92	16.07
7661	NYSE	ADX	Thu, Nov 10, 2022	15.72	15.96	15.62	15.94
7660	NYSE	ADX	Wed, Nov 9, 2022	15.42	15.48	15.15	15.17
7659	NYSE	ADX	Tue, Nov 8, 2022	15.49	15.63	15.38	15.52
7658	NYSE	ADX	Mon, Nov 7, 2022	15.36	15.49	15.28	15.40
7657	NYSE	ADX	Fri, Nov 4, 2022	15.34	15.44	15.12	15.30
7656	NYSE	ADX	Thu, Nov 3, 2022	15.15	15.20	15.03	15.15
7655	NYSE	ADX	Wed, Nov 2, 2022	15.63	15.75	15.23	15.26
7654	NYSE	ADX	Tue, Nov 1, 2022	15.82	15.83	15.55	15.59
7653	NYSE	ADX	Mon, Oct 31, 2022	15.66	15.73	15.58	15.65
7652	NYSE	ADX	Fri, Oct 28, 2022	15.42	15.74	15.42	15.72
7651	NYSE	ADX	Thu, Oct 27, 2022	15.49	15.60	15.35	15.40
7650	NYSE	ADX	Wed, Oct 26, 2022	15.46	15.69	15.41	15.45
7649	NYSE	ADX	Tue, Oct 25, 2022	15.31	15.60	15.31	15.57
7648	NYSE	ADX	Mon, Oct 24, 2022	15.26	15.38	15.16	15.32
7647	NYSE	ADX	Fri, Oct 21, 2022	14.75	15.20	14.73	15.18
7646	NYSE	ADX	Thu, Oct 20, 2022	14.90	15.14	14.75	14.82
7645	NYSE	ADX	Wed, Oct 19, 2022	14.99	15.08	14.82	14.95
7644	NYSE	ADX	Tue, Oct 18, 2022	15.25	15.33	14.92	15.01
7643	NYSE	ADX	Mon, Oct 17, 2022	14.74	14.96	14.74	14.88
7642	NYSE	ADX	Fri, Oct 14, 2022	14.93	15.05	14.53	14.53
7641	NYSE	ADX	Thu, Oct 13, 2022	14.28	14.90	14.20	14.83
7640	NYSE	ADX	Wed, Oct 12, 2022	14.59	14.64	14.50	14.54
7639	NYSE	ADX	Tue, Oct 11, 2022	14.59	14.76	14.45	14.60
7638	NYSE	ADX	Mon, Oct 10, 2022	14.84	14.88	14.45	14.66
7637	NYSE	ADX	Fri, Oct 7, 2022	15.05	15.09	14.77	14.80
7636	NYSE	ADX	Thu, Oct 6, 2022	15.29	15.42	15.18	15.23
7635	NYSE	ADX	Wed, Oct 5, 2022	15.25	15.45	15.15	15.36
7634	NYSE	ADX	Tue, Oct 4, 2022	15.11	15.49	15.11	15.41
7633	NYSE	ADX	Mon, Oct 3, 2022	14.75	15.00	14.69	14.96
7632	NYSE	ADX	Fri, Sep 30, 2022	14.73	14.91	14.56	14.57
7631	NYSE	ADX	Thu, Sep 29, 2022	14.84	14.84	14.62	14.76
7630	NYSE	ADX	Wed, Sep 28, 2022	14.80	15.12	14.70	15.01
7629	NYSE	ADX	Tue, Sep 27, 2022	14.91	15.04	14.64	14.75
7628	NYSE	ADX	Mon, Sep 26, 2022	14.83	15.01	14.70	14.77
7627	NYSE	ADX	Fri, Sep 23, 2022	15.05	15.11	14.73	14.92
7626	NYSE	ADX	Thu, Sep 22, 2022	15.33	15.34	15.21	15.25
7625	NYSE	ADX	Wed, Sep 21, 2022	15.71	15.81	15.34	15.37
7624	NYSE	ADX	Tue, Sep 20, 2022	15.68	15.69	15.51	15.61
7623	NYSE	ADX	Mon, Sep 19, 2022	15.63	15.81	15.62	15.79
7622	NYSE	ADX	Fri, Sep 16, 2022	15.75	15.82	15.66	15.79
7621	NYSE	ADX	Thu, Sep 15, 2022	16.00	16.09	15.86	15.94
7620	NYSE	ADX	Wed, Sep 14, 2022	16.04	16.10	15.93	16.06
7619	NYSE	ADX	Tue, Sep 13, 2022	16.30	16.33	16.00	16.03
7618	NYSE	ADX	Mon, Sep 12, 2022	16.58	16.75	16.58	16.64
7617	NYSE	ADX	Fri, Sep 9, 2022	16.44	16.58	16.41	16.50
7616	NYSE	ADX	Thu, Sep 8, 2022	15.99	16.34	15.95	16.34
7615	NYSE	ADX	Wed, Sep 7, 2022	15.79	16.16	15.79	16.10
7614	NYSE	ADX	Tue, Sep 6, 2022	16.01	16.05	15.83	15.92
7613	NYSE	ADX	Fri, Sep 2, 2022	16.27	16.38	15.92	15.94
7612	NYSE	ADX	Thu, Sep 1, 2022	16.07	16.17	15.87	16.17
7611	NYSE	ADX	Wed, Aug 31, 2022	16.25	16.26	16.06	16.07
7610	NYSE	ADX	Tue, Aug 30, 2022	16.45	16.45	16.06	16.15
7609	NYSE	ADX	Mon, Aug 29, 2022	16.35	16.44	16.25	16.32
7608	NYSE	ADX	Fri, Aug 26, 2022	16.93	16.96	16.47	16.47
7607	NYSE	ADX	Thu, Aug 25, 2022	16.80	16.95	16.80	16.94
7606	NYSE	ADX	Wed, Aug 24, 2022	16.66	16.83	16.66	16.75
7605	NYSE	ADX	Tue, Aug 23, 2022	16.67	16.80	16.67	16.71
7604	NYSE	ADX	Mon, Aug 22, 2022	16.95	16.97	16.64	16.72
7603	NYSE	ADX	Fri, Aug 19, 2022	17.10	17.15	16.95	17.06
7602	NYSE	ADX	Thu, Aug 18, 2022	17.20	17.35	17.20	17.21
7601	NYSE	ADX	Wed, Aug 17, 2022	17.23	17.34	17.17	17.23
7600	NYSE	ADX	Tue, Aug 16, 2022	17.37	17.45	17.31	17.33
7599	NYSE	ADX	Mon, Aug 15, 2022	17.17	17.38	17.08	17.34
7598	NYSE	ADX	Fri, Aug 12, 2022	17.08	17.29	17.03	17.29
7597	NYSE	ADX	Thu, Aug 11, 2022	17.12	17.16	16.92	16.97
7596	NYSE	ADX	Wed, Aug 10, 2022	16.75	16.98	16.75	16.93
7595	NYSE	ADX	Tue, Aug 9, 2022	16.65	16.71	16.58	16.60
7594	NYSE	ADX	Mon, Aug 8, 2022	16.74	16.85	16.62	16.69
7593	NYSE	ADX	Fri, Aug 5, 2022	16.66	16.79	16.62	16.70
7592	NYSE	ADX	Thu, Aug 4, 2022	16.81	16.85	16.72	16.77
7591	NYSE	ADX	Wed, Aug 3, 2022	16.63	16.84	16.62	16.80
7590	NYSE	ADX	Tue, Aug 2, 2022	16.53	16.75	16.47	16.55
7589	NYSE	ADX	Mon, Aug 1, 2022	16.55	16.74	16.50	16.62
7588	NYSE	ADX	Fri, Jul 29, 2022	16.46	16.72	16.44	16.64
7587	NYSE	ADX	Thu, Jul 28, 2022	16.24	16.46	16.11	16.42
7586	NYSE	ADX	Wed, Jul 27, 2022	16.00	16.33	16.00	16.22
7585	NYSE	ADX	Tue, Jul 26, 2022	15.96	16.00	15.81	15.91
7584	NYSE	ADX	Mon, Jul 25, 2022	16.03	16.10	15.96	16.02
7583	NYSE	ADX	Fri, Jul 22, 2022	16.24	16.24	15.96	16.05
7582	NYSE	ADX	Thu, Jul 21, 2022	16.02	16.22	15.89	16.22
7581	NYSE	ADX	Wed, Jul 20, 2022	15.96	16.12	15.87	16.00
7580	NYSE	ADX	Tue, Jul 19, 2022	15.65	15.95	15.65	15.95
7579	NYSE	ADX	Mon, Jul 18, 2022	15.75	15.81	15.47	15.54
7578	NYSE	ADX	Fri, Jul 15, 2022	15.53	15.68	15.50	15.60
7577	NYSE	ADX	Thu, Jul 14, 2022	15.20	15.38	15.09	15.33
7576	NYSE	ADX	Wed, Jul 13, 2022	15.24	15.50	15.20	15.38
7575	NYSE	ADX	Tue, Jul 12, 2022	15.63	15.76	15.45	15.47
7574	NYSE	ADX	Mon, Jul 11, 2022	15.74	15.79	15.59	15.67
7573	NYSE	ADX	Fri, Jul 8, 2022	15.77	15.88	15.70	15.80
7572	NYSE	ADX	Thu, Jul 7, 2022	15.71	15.86	15.70	15.83
7571	NYSE	ADX	Wed, Jul 6, 2022	15.58	15.69	15.47	15.60
7570	NYSE	ADX	Tue, Jul 5, 2022	15.35	15.57	15.24	15.56
7569	NYSE	ADX	Fri, Jul 1, 2022	15.35	15.56	15.25	15.52
7568	NYSE	ADX	Thu, Jun 30, 2022	15.35	15.50	15.17	15.34
7567	NYSE	ADX	Wed, Jun 29, 2022	15.53	15.59	15.39	15.48
7566	NYSE	ADX	Tue, Jun 28, 2022	15.85	16.02	15.47	15.50
7565	NYSE	ADX	Mon, Jun 27, 2022	15.84	15.86	15.68	15.72
7564	NYSE	ADX	Fri, Jun 24, 2022	15.49	15.82	15.49	15.79
7563	NYSE	ADX	Thu, Jun 23, 2022	15.27	15.41	15.13	15.35
7562	NYSE	ADX	Wed, Jun 22, 2022	15.02	15.34	15.02	15.17
7561	NYSE	ADX	Tue, Jun 21, 2022	15.07	15.28	15.07	15.24
7560	NYSE	ADX	Fri, Jun 17, 2022	14.76	14.96	14.65	14.85
7559	NYSE	ADX	Thu, Jun 16, 2022	15.06	15.07	14.74	14.80
7558	NYSE	ADX	Wed, Jun 15, 2022	15.18	15.56	15.08	15.42
7557	NYSE	ADX	Tue, Jun 14, 2022	15.23	15.24	14.92	15.07
7556	NYSE	ADX	Mon, Jun 13, 2022	15.42	15.57	15.09	15.17
7555	NYSE	ADX	Fri, Jun 10, 2022	16.05	16.06	15.75	15.80
7554	NYSE	ADX	Thu, Jun 9, 2022	16.55	16.70	16.30	16.32
7553	NYSE	ADX	Wed, Jun 8, 2022	16.85	16.85	16.60	16.66
7552	NYSE	ADX	Tue, Jun 7, 2022	16.56	16.87	16.47	16.87
7551	NYSE	ADX	Mon, Jun 6, 2022	16.71	16.85	16.58	16.67
7550	NYSE	ADX	Fri, Jun 3, 2022	16.69	16.69	16.52	16.54
7549	NYSE	ADX	Thu, Jun 2, 2022	16.49	16.85	16.40	16.84
7548	NYSE	ADX	Wed, Jun 1, 2022	16.84	16.84	16.40	16.55
7547	NYSE	ADX	Tue, May 31, 2022	16.66	16.80	16.53	16.61
7546	NYSE	ADX	Fri, May 27, 2022	16.44	16.75	16.44	16.72
7545	NYSE	ADX	Thu, May 26, 2022	15.97	16.41	15.97	16.31
7544	NYSE	ADX	Wed, May 25, 2022	15.66	16.06	15.66	15.98
7543	NYSE	ADX	Tue, May 24, 2022	15.76	15.81	15.55	15.71
7542	NYSE	ADX	Mon, May 23, 2022	15.80	16.01	15.69	15.89
7541	NYSE	ADX	Fri, May 20, 2022	15.83	15.88	15.30	15.66
7540	NYSE	ADX	Thu, May 19, 2022	15.69	15.88	15.61	15.68
7539	NYSE	ADX	Wed, May 18, 2022	16.31	16.32	15.74	15.82
7538	NYSE	ADX	Tue, May 17, 2022	16.36	16.54	16.25	16.45
7537	NYSE	ADX	Mon, May 16, 2022	16.15	16.37	16.13	16.14
7536	NYSE	ADX	Fri, May 13, 2022	16.00	16.35	16.00	16.26
7535	NYSE	ADX	Thu, May 12, 2022	15.75	16.03	15.54	15.87
7534	NYSE	ADX	Wed, May 11, 2022	16.11	16.42	15.86	15.89
7533	NYSE	ADX	Tue, May 10, 2022	16.33	16.52	15.96	16.14
7532	NYSE	ADX	Mon, May 9, 2022	16.56	16.56	16.15	16.19
7531	NYSE	ADX	Fri, May 6, 2022	16.80	16.89	16.55	16.76
7530	NYSE	ADX	Thu, May 5, 2022	17.29	17.29	16.67	16.84
7529	NYSE	ADX	Wed, May 4, 2022	16.98	17.54	16.81	17.45
7528	NYSE	ADX	Tue, May 3, 2022	16.75	17.06	16.73	16.93
7527	NYSE	ADX	Mon, May 2, 2022	16.80	16.98	16.52	16.89
7526	NYSE	ADX	Fri, Apr 29, 2022	17.26	17.38	16.81	16.81
7525	NYSE	ADX	Thu, Apr 28, 2022	17.27	17.52	17.02	17.44
7524	NYSE	ADX	Wed, Apr 27, 2022	17.02	17.20	16.88	17.00
7523	NYSE	ADX	Tue, Apr 26, 2022	17.29	17.29	16.91	16.92
7522	NYSE	ADX	Mon, Apr 25, 2022	17.17	17.38	16.95	17.33
7521	NYSE	ADX	Fri, Apr 22, 2022	17.70	17.75	17.27	17.30
7520	NYSE	ADX	Thu, Apr 21, 2022	18.18	18.30	17.73	17.77
7519	NYSE	ADX	Wed, Apr 20, 2022	18.14	18.17	18.00	18.06
7518	NYSE	ADX	Tue, Apr 19, 2022	17.79	18.13	17.78	18.09
7517	NYSE	ADX	Mon, Apr 18, 2022	17.71	17.89	17.70	17.83
7516	NYSE	ADX	Thu, Apr 14, 2022	18.03	18.03	17.75	17.75
7515	NYSE	ADX	Wed, Apr 13, 2022	17.84	18.02	17.80	17.98
7514	NYSE	ADX	Tue, Apr 12, 2022	18.01	18.11	17.72	17.79
7513	NYSE	ADX	Mon, Apr 11, 2022	18.12	18.19	17.89	17.89
7512	NYSE	ADX	Fri, Apr 8, 2022	18.25	18.38	18.19	18.27
7511	NYSE	ADX	Thu, Apr 7, 2022	18.13	18.38	18.03	18.26
7510	NYSE	ADX	Wed, Apr 6, 2022	18.25	18.30	18.09	18.19
7509	NYSE	ADX	Tue, Apr 5, 2022	18.56	18.64	18.37	18.42
7508	NYSE	ADX	Mon, Apr 4, 2022	18.43	18.62	18.43	18.58
7507	NYSE	ADX	Fri, Apr 1, 2022	18.46	18.51	18.30	18.51
7506	NYSE	ADX	Thu, Mar 31, 2022	18.64	18.68	18.44	18.44
7505	NYSE	ADX	Wed, Mar 30, 2022	18.74	18.74	18.57	18.68
7504	NYSE	ADX	Tue, Mar 29, 2022	18.66	18.81	18.60	18.77
7503	NYSE	ADX	Mon, Mar 28, 2022	18.38	18.55	18.35	18.54
7502	NYSE	ADX	Fri, Mar 25, 2022	18.38	18.50	18.30	18.44
7501	NYSE	ADX	Thu, Mar 24, 2022	18.23	18.35	18.16	18.32
7500	NYSE	ADX	Wed, Mar 23, 2022	18.29	18.32	18.15	18.15
7499	NYSE	ADX	Tue, Mar 22, 2022	18.16	18.44	18.16	18.36
7498	NYSE	ADX	Mon, Mar 21, 2022	18.23	18.29	18.00	18.16
7497	NYSE	ADX	Fri, Mar 18, 2022	17.90	18.21	17.90	18.21
7496	NYSE	ADX	Thu, Mar 17, 2022	17.65	17.98	17.61	17.98
7495	NYSE	ADX	Wed, Mar 16, 2022	17.57	17.73	17.30	17.71
7494	NYSE	ADX	Tue, Mar 15, 2022	17.02	17.36	16.99	17.33
7493	NYSE	ADX	Mon, Mar 14, 2022	17.15	17.25	16.86	16.96
7492	NYSE	ADX	Fri, Mar 11, 2022	17.51	17.53	17.07	17.10
7491	NYSE	ADX	Thu, Mar 10, 2022	17.25	17.39	17.13	17.34
7490	NYSE	ADX	Wed, Mar 9, 2022	17.24	17.50	17.20	17.45
7489	NYSE	ADX	Tue, Mar 8, 2022	17.00	17.34	16.86	16.89
7488	NYSE	ADX	Mon, Mar 7, 2022	17.56	17.56	17.00	17.01
7487	NYSE	ADX	Fri, Mar 4, 2022	17.72	17.75	17.51	17.66
7486	NYSE	ADX	Thu, Mar 3, 2022	18.05	18.10	17.78	17.84
7485	NYSE	ADX	Wed, Mar 2, 2022	17.71	18.04	17.70	17.97
7484	NYSE	ADX	Tue, Mar 1, 2022	17.87	17.91	17.57	17.70
7483	NYSE	ADX	Mon, Feb 28, 2022	17.63	17.85	17.51	17.85
7482	NYSE	ADX	Fri, Feb 25, 2022	17.45	17.92	17.38	17.84
7481	NYSE	ADX	Thu, Feb 24, 2022	16.95	17.46	16.69	17.45
7480	NYSE	ADX	Wed, Feb 23, 2022	17.62	17.67	17.20	17.20
7479	NYSE	ADX	Tue, Feb 22, 2022	17.64	17.79	17.39	17.53
7478	NYSE	ADX	Fri, Feb 18, 2022	17.90	17.97	17.67	17.80
7477	NYSE	ADX	Thu, Feb 17, 2022	18.15	18.24	17.89	17.95
7476	NYSE	ADX	Wed, Feb 16, 2022	18.20	18.37	18.08	18.34
7475	NYSE	ADX	Tue, Feb 15, 2022	18.08	18.25	18.08	18.23
7474	NYSE	ADX	Mon, Feb 14, 2022	18.02	18.09	17.82	17.96
7473	NYSE	ADX	Fri, Feb 11, 2022	18.45	18.54	18.03	18.06
7472	NYSE	ADX	Thu, Feb 10, 2022	18.57	18.78	18.35	18.39
7471	NYSE	ADX	Wed, Feb 9, 2022	18.70	18.84	18.68	18.77
7470	NYSE	ADX	Tue, Feb 8, 2022	18.37	18.57	18.32	18.50
7469	NYSE	ADX	Mon, Feb 7, 2022	18.42	18.53	18.35	18.38
7468	NYSE	ADX	Fri, Feb 4, 2022	18.35	18.60	18.22	18.47
7467	NYSE	ADX	Thu, Feb 3, 2022	18.70	18.70	18.34	18.34
7466	NYSE	ADX	Wed, Feb 2, 2022	18.62	18.83	18.57	18.81
7465	NYSE	ADX	Tue, Feb 1, 2022	18.47	18.59	18.33	18.57
7464	NYSE	ADX	Mon, Jan 31, 2022	18.16	18.45	18.08	18.44
7463	NYSE	ADX	Fri, Jan 28, 2022	17.74	18.12	17.54	18.09
7462	NYSE	ADX	Thu, Jan 27, 2022	17.90	18.04	17.58	17.69
7461	NYSE	ADX	Wed, Jan 26, 2022	18.04	18.14	17.48	17.71
7460	NYSE	ADX	Tue, Jan 25, 2022	17.70	17.97	17.40	17.71
7459	NYSE	ADX	Mon, Jan 24, 2022	17.72	17.95	17.13	17.92
7458	NYSE	ADX	Fri, Jan 21, 2022	18.37	18.37	17.85	17.93
7457	NYSE	ADX	Thu, Jan 20, 2022	18.59	18.79	18.31	18.34
7456	NYSE	ADX	Wed, Jan 19, 2022	18.75	18.86	18.51	18.52
7455	NYSE	ADX	Tue, Jan 18, 2022	18.95	18.95	18.65	18.71
7454	NYSE	ADX	Fri, Jan 14, 2022	18.89	19.12	18.83	19.12
7453	NYSE	ADX	Thu, Jan 13, 2022	19.35	19.35	19.00	19.03
7452	NYSE	ADX	Wed, Jan 12, 2022	19.31	19.33	19.18	19.30
7451	NYSE	ADX	Tue, Jan 11, 2022	19.00	19.20	18.85	19.20
7450	NYSE	ADX	Mon, Jan 10, 2022	18.95	19.02	18.59	18.98
7449	NYSE	ADX	Fri, Jan 7, 2022	19.17	19.17	18.92	19.06
7448	NYSE	ADX	Thu, Jan 6, 2022	19.06	19.21	18.92	19.09
7447	NYSE	ADX	Wed, Jan 5, 2022	19.47	19.49	19.06	19.09
7446	NYSE	ADX	Tue, Jan 4, 2022	19.61	19.62	19.39	19.51
7445	NYSE	ADX	Mon, Jan 3, 2022	19.39	19.56	19.38	19.56
7444	NYSE	ADX	Fri, Dec 31, 2021	19.46	19.49	19.37	19.41
7443	NYSE	ADX	Thu, Dec 30, 2021	19.54	19.61	19.48	19.48
7442	NYSE	ADX	Wed, Dec 29, 2021	19.46	19.57	19.45	19.56
7441	NYSE	ADX	Tue, Dec 28, 2021	19.55	19.59	19.44	19.46
7440	NYSE	ADX	Mon, Dec 27, 2021	19.36	19.52	19.30	19.52
7439	NYSE	ADX	Thu, Dec 23, 2021	19.09	19.30	19.09	19.27
7438	NYSE	ADX	Wed, Dec 22, 2021	18.96	19.07	18.88	19.06
7437	NYSE	ADX	Tue, Dec 21, 2021	18.68	18.83	18.57	18.83
7436	NYSE	ADX	Mon, Dec 20, 2021	18.58	18.61	18.37	18.53
7435	NYSE	ADX	Fri, Dec 17, 2021	18.84	18.93	18.66	18.82
7434	NYSE	ADX	Thu, Dec 16, 2021	19.15	19.23	18.84	18.93
7433	NYSE	ADX	Wed, Dec 15, 2021	18.82	19.18	18.71	19.13
7432	NYSE	ADX	Tue, Dec 14, 2021	18.82	18.94	18.68	18.83
7431	NYSE	ADX	Mon, Dec 13, 2021	19.21	19.21	18.95	18.97
7430	NYSE	ADX	Fri, Dec 10, 2021	19.23	19.24	19.08	19.19
7429	NYSE	ADX	Thu, Dec 9, 2021	19.20	19.20	19.08	19.11
7428	NYSE	ADX	Wed, Dec 8, 2021	19.10	19.20	19.06	19.19
7427	NYSE	ADX	Tue, Dec 7, 2021	18.91	19.08	18.84	19.02
7426	NYSE	ADX	Mon, Dec 6, 2021	18.65	18.77	18.58	18.70
7425	NYSE	ADX	Fri, Dec 3, 2021	18.87	18.91	18.45	18.57
7424	NYSE	ADX	Thu, Dec 2, 2021	18.66	18.86	18.58	18.80
7423	NYSE	ADX	Wed, Dec 1, 2021	19.03	19.11	18.58	18.62
7422	NYSE	ADX	Tue, Nov 30, 2021	19.12	19.20	18.81	18.86
7421	NYSE	ADX	Mon, Nov 29, 2021	19.17	19.23	19.02	19.19
7420	NYSE	ADX	Fri, Nov 26, 2021	19.10	19.12	18.87	18.94
7419	NYSE	ADX	Wed, Nov 24, 2021	19.21	19.30	19.13	19.30
7418	NYSE	ADX	Tue, Nov 23, 2021	19.37	19.40	19.12	19.24
7417	NYSE	ADX	Mon, Nov 22, 2021	19.36	19.70	19.36	19.38
7416	NYSE	ADX	Fri, Nov 19, 2021	19.35	19.36	19.25	19.30
7415	NYSE	ADX	Thu, Nov 18, 2021	22.29	22.33	22.15	19.35
7414	NYSE	ADX	Wed, Nov 17, 2021	22.21	22.25	22.08	22.21
7413	NYSE	ADX	Tue, Nov 16, 2021	22.10	22.23	22.04	22.15
7412	NYSE	ADX	Mon, Nov 15, 2021	22.18	22.18	21.98	22.03
7411	NYSE	ADX	Fri, Nov 12, 2021	22.08	22.09	21.68	21.94
7410	NYSE	ADX	Thu, Nov 11, 2021	21.54	21.60	21.52	21.53
7409	NYSE	ADX	Wed, Nov 10, 2021	21.66	21.66	21.40	21.49
7408	NYSE	ADX	Tue, Nov 9, 2021	21.72	21.79	21.61	21.66
7407	NYSE	ADX	Mon, Nov 8, 2021	21.80	21.80	21.71	21.73
7406	NYSE	ADX	Fri, Nov 5, 2021	21.64	21.75	21.59	21.66
7405	NYSE	ADX	Thu, Nov 4, 2021	21.44	21.54	21.43	21.48
7404	NYSE	ADX	Wed, Nov 3, 2021	21.24	21.38	21.19	21.37
7403	NYSE	ADX	Tue, Nov 2, 2021	21.31	21.34	21.25	21.28
7402	NYSE	ADX	Mon, Nov 1, 2021	21.26	21.30	21.10	21.22
7401	NYSE	ADX	Fri, Oct 29, 2021	21.08	21.21	21.06	21.21
7400	NYSE	ADX	Thu, Oct 28, 2021	21.09	21.17	21.00	21.14
7399	NYSE	ADX	Wed, Oct 27, 2021	21.04	21.10	20.95	20.95
7398	NYSE	ADX	Tue, Oct 26, 2021	21.00	21.07	20.97	21.04
7397	NYSE	ADX	Mon, Oct 25, 2021	20.85	20.96	20.81	20.94
7396	NYSE	ADX	Fri, Oct 22, 2021	20.84	20.89	20.74	20.83
7395	NYSE	ADX	Thu, Oct 21, 2021	20.78	20.84	20.67	20.83
7394	NYSE	ADX	Wed, Oct 20, 2021	20.74	20.85	20.71	20.78
7393	NYSE	ADX	Tue, Oct 19, 2021	20.62	20.75	20.57	20.73
7392	NYSE	ADX	Mon, Oct 18, 2021	20.36	20.57	20.36	20.57
7391	NYSE	ADX	Fri, Oct 15, 2021	20.38	20.44	20.34	20.42
7390	NYSE	ADX	Thu, Oct 14, 2021	20.17	20.30	20.08	20.27
7389	NYSE	ADX	Wed, Oct 13, 2021	19.96	20.00	19.87	20.00
7388	NYSE	ADX	Tue, Oct 12, 2021	20.05	20.05	19.88	19.96
7387	NYSE	ADX	Mon, Oct 11, 2021	20.12	20.26	19.99	20.00
7386	NYSE	ADX	Fri, Oct 8, 2021	20.19	20.20	20.06	20.09
7385	NYSE	ADX	Thu, Oct 7, 2021	20.05	20.31	20.05	20.13
7384	NYSE	ADX	Wed, Oct 6, 2021	19.75	19.93	19.63	19.90
7383	NYSE	ADX	Tue, Oct 5, 2021	19.69	19.97	19.69	19.88
7382	NYSE	ADX	Mon, Oct 4, 2021	19.87	19.94	19.50	19.62
7381	NYSE	ADX	Fri, Oct 1, 2021	19.83	19.98	19.58	19.90
7380	NYSE	ADX	Thu, Sep 30, 2021	20.00	20.04	19.78	19.80
7379	NYSE	ADX	Wed, Sep 29, 2021	19.98	20.05	19.91	19.94
7378	NYSE	ADX	Tue, Sep 28, 2021	20.23	20.23	19.87	19.95
7377	NYSE	ADX	Mon, Sep 27, 2021	20.35	20.37	20.29	20.32
7376	NYSE	ADX	Fri, Sep 24, 2021	20.39	20.42	20.34	20.38
7375	NYSE	ADX	Thu, Sep 23, 2021	20.27	20.45	20.27	20.36
7374	NYSE	ADX	Wed, Sep 22, 2021	20.09	20.20	20.01	20.18
7373	NYSE	ADX	Tue, Sep 21, 2021	20.04	20.16	19.93	19.96
7372	NYSE	ADX	Mon, Sep 20, 2021	20.03	20.13	19.80	19.96
7371	NYSE	ADX	Fri, Sep 17, 2021	20.40	20.45	20.28	20.33
7370	NYSE	ADX	Thu, Sep 16, 2021	20.50	20.54	20.36	20.50
7369	NYSE	ADX	Wed, Sep 15, 2021	20.38	20.51	20.31	20.50
7368	NYSE	ADX	Tue, Sep 14, 2021	20.53	20.59	20.32	20.32
7367	NYSE	ADX	Mon, Sep 13, 2021	20.54	20.56	20.37	20.47
7366	NYSE	ADX	Fri, Sep 10, 2021	20.61	20.68	20.43	20.43
7365	NYSE	ADX	Thu, Sep 9, 2021	20.69	20.75	20.58	20.58
7364	NYSE	ADX	Wed, Sep 8, 2021	20.75	20.75	20.58	20.69
7363	NYSE	ADX	Tue, Sep 7, 2021	20.81	20.82	20.72	20.76
7362	NYSE	ADX	Fri, Sep 3, 2021	20.73	20.85	20.73	20.85
7361	NYSE	ADX	Thu, Sep 2, 2021	20.88	20.91	20.73	20.77
7360	NYSE	ADX	Wed, Sep 1, 2021	20.91	20.91	20.76	20.78
7359	NYSE	ADX	Tue, Aug 31, 2021	20.87	20.87	20.75	20.80
7358	NYSE	ADX	Mon, Aug 30, 2021	20.74	20.82	20.71	20.82
7357	NYSE	ADX	Fri, Aug 27, 2021	20.56	20.72	20.56	20.72
7356	NYSE	ADX	Thu, Aug 26, 2021	20.58	20.62	20.48	20.53
7355	NYSE	ADX	Wed, Aug 25, 2021	20.61	20.63	20.55	20.60
7354	NYSE	ADX	Tue, Aug 24, 2021	20.57	20.61	20.50	20.57
7353	NYSE	ADX	Mon, Aug 23, 2021	20.42	20.55	20.41	20.49
7352	NYSE	ADX	Fri, Aug 20, 2021	20.15	20.37	20.13	20.33
7351	NYSE	ADX	Thu, Aug 19, 2021	20.07	20.20	20.04	20.18
7350	NYSE	ADX	Wed, Aug 18, 2021	20.29	20.37	20.16	20.17
7349	NYSE	ADX	Tue, Aug 17, 2021	20.50	20.50	20.23	20.34
7348	NYSE	ADX	Mon, Aug 16, 2021	20.49	20.57	20.40	20.52
7347	NYSE	ADX	Fri, Aug 13, 2021	20.46	20.53	20.46	20.53
7346	NYSE	ADX	Thu, Aug 12, 2021	20.47	20.47	20.40	20.47
7345	NYSE	ADX	Wed, Aug 11, 2021	20.42	20.50	20.40	20.43
7344	NYSE	ADX	Tue, Aug 10, 2021	20.35	20.41	20.31	20.37
7343	NYSE	ADX	Mon, Aug 9, 2021	20.34	20.38	20.26	20.34
7342	NYSE	ADX	Fri, Aug 6, 2021	20.30	20.36	20.27	20.34
7341	NYSE	ADX	Thu, Aug 5, 2021	20.16	20.30	20.16	20.30
7340	NYSE	ADX	Wed, Aug 4, 2021	20.22	20.22	20.10	20.16
7339	NYSE	ADX	Tue, Aug 3, 2021	20.17	20.22	20.05	20.22
7338	NYSE	ADX	Mon, Aug 2, 2021	20.20	20.24	20.07	20.08
7337	NYSE	ADX	Fri, Jul 30, 2021	20.24	20.24	20.06	20.09
7336	NYSE	ADX	Thu, Jul 29, 2021	20.18	20.26	20.18	20.22
7335	NYSE	ADX	Wed, Jul 28, 2021	20.14	20.21	20.10	20.13
7334	NYSE	ADX	Tue, Jul 27, 2021	20.25	20.28	20.00	20.11
7333	NYSE	ADX	Mon, Jul 26, 2021	20.23	20.26	20.20	20.25
7332	NYSE	ADX	Fri, Jul 23, 2021	20.08	20.28	20.08	20.23
7331	NYSE	ADX	Thu, Jul 22, 2021	19.96	20.01	19.93	20.01
7330	NYSE	ADX	Wed, Jul 21, 2021	19.84	19.95	19.84	19.92
7329	NYSE	ADX	Tue, Jul 20, 2021	19.55	19.82	19.52	19.79
7328	NYSE	ADX	Mon, Jul 19, 2021	19.63	19.64	19.38	19.54
7327	NYSE	ADX	Fri, Jul 16, 2021	20.01	20.01	19.71	19.86
7326	NYSE	ADX	Thu, Jul 15, 2021	19.98	20.03	19.88	19.95
7325	NYSE	ADX	Wed, Jul 14, 2021	20.07	20.15	20.01	20.02
7324	NYSE	ADX	Tue, Jul 13, 2021	20.03	20.15	19.97	20.01
7323	NYSE	ADX	Mon, Jul 12, 2021	19.99	20.07	19.92	20.02
7322	NYSE	ADX	Fri, Jul 9, 2021	19.84	20.01	19.84	19.98
7321	NYSE	ADX	Thu, Jul 8, 2021	19.75	19.81	19.65	19.80
7320	NYSE	ADX	Wed, Jul 7, 2021	19.96	20.00	19.86	19.95
7319	NYSE	ADX	Tue, Jul 6, 2021	20.00	20.05	19.82	19.91
7318	NYSE	ADX	Fri, Jul 2, 2021	19.93	20.02	19.92	19.99
7317	NYSE	ADX	Thu, Jul 1, 2021	19.79	19.92	19.78	19.88
7316	NYSE	ADX	Wed, Jun 30, 2021	19.72	19.83	19.70	19.77
7315	NYSE	ADX	Tue, Jun 29, 2021	19.75	19.84	19.73	19.76
7314	NYSE	ADX	Mon, Jun 28, 2021	19.72	19.77	19.69	19.75
7313	NYSE	ADX	Fri, Jun 25, 2021	19.72	19.76	19.70	19.72
7312	NYSE	ADX	Thu, Jun 24, 2021	19.63	19.71	19.58	19.65
7311	NYSE	ADX	Wed, Jun 23, 2021	19.56	19.59	19.51	19.51
7310	NYSE	ADX	Tue, Jun 22, 2021	19.44	19.59	19.40	19.54
7309	NYSE	ADX	Mon, Jun 21, 2021	19.28	19.42	19.23	19.41
7308	NYSE	ADX	Fri, Jun 18, 2021	19.37	19.37	19.19	19.24
7307	NYSE	ADX	Thu, Jun 17, 2021	19.47	19.49	19.37	19.44
7306	NYSE	ADX	Wed, Jun 16, 2021	19.54	19.57	19.41	19.49
7305	NYSE	ADX	Tue, Jun 15, 2021	19.53	19.57	19.49	19.51
7304	NYSE	ADX	Mon, Jun 14, 2021	19.55	19.59	19.48	19.59
7303	NYSE	ADX	Fri, Jun 11, 2021	19.58	19.59	19.50	19.57
7302	NYSE	ADX	Thu, Jun 10, 2021	19.51	19.60	19.47	19.56
7301	NYSE	ADX	Wed, Jun 9, 2021	19.49	19.53	19.44	19.48
7300	NYSE	ADX	Tue, Jun 8, 2021	19.46	19.49	19.41	19.46
7299	NYSE	ADX	Mon, Jun 7, 2021	19.48	19.48	19.37	19.42
7298	NYSE	ADX	Fri, Jun 4, 2021	19.35	19.48	19.32	19.46
7297	NYSE	ADX	Thu, Jun 3, 2021	19.24	19.31	19.15	19.27
7296	NYSE	ADX	Wed, Jun 2, 2021	19.38	19.41	19.30	19.30
7295	NYSE	ADX	Tue, Jun 1, 2021	19.43	19.43	19.30	19.34
7294	NYSE	ADX	Fri, May 28, 2021	19.33	19.35	19.27	19.29
7293	NYSE	ADX	Thu, May 27, 2021	19.28	19.30	19.20	19.27
7292	NYSE	ADX	Wed, May 26, 2021	19.16	19.23	19.14	19.20
7291	NYSE	ADX	Tue, May 25, 2021	19.27	19.30	19.12	19.14
7290	NYSE	ADX	Mon, May 24, 2021	19.12	19.23	19.08	19.18
7289	NYSE	ADX	Fri, May 21, 2021	19.11	19.13	19.01	19.01
7288	NYSE	ADX	Thu, May 20, 2021	18.96	19.09	18.93	19.01
7287	NYSE	ADX	Wed, May 19, 2021	18.67	18.85	18.63	18.83
7286	NYSE	ADX	Tue, May 18, 2021	19.03	19.06	18.90	18.90
7285	NYSE	ADX	Mon, May 17, 2021	18.92	18.99	18.90	18.95
7284	NYSE	ADX	Fri, May 14, 2021	18.86	19.11	18.86	19.01
7283	NYSE	ADX	Thu, May 13, 2021	18.57	18.90	18.57	18.79
7282	NYSE	ADX	Wed, May 12, 2021	18.83	18.96	18.55	18.55
7281	NYSE	ADX	Tue, May 11, 2021	18.95	19.04	18.85	18.98
7280	NYSE	ADX	Mon, May 10, 2021	19.43	19.44	19.17	19.20
7279	NYSE	ADX	Fri, May 7, 2021	19.27	19.42	19.20	19.36
7278	NYSE	ADX	Thu, May 6, 2021	19.12	19.23	19.05	19.21
7277	NYSE	ADX	Wed, May 5, 2021	19.18	19.18	19.09	19.10
7276	NYSE	ADX	Tue, May 4, 2021	19.21	19.27	18.97	19.07
7275	NYSE	ADX	Mon, May 3, 2021	19.22	19.31	19.22	19.23
7274	NYSE	ADX	Fri, Apr 30, 2021	19.19	19.24	19.18	19.20
7273	NYSE	ADX	Thu, Apr 29, 2021	19.31	19.31	19.18	19.26
7272	NYSE	ADX	Wed, Apr 28, 2021	19.18	19.22	19.15	19.16
7271	NYSE	ADX	Tue, Apr 27, 2021	19.14	19.20	19.14	19.16
7270	NYSE	ADX	Mon, Apr 26, 2021	19.12	19.19	19.10	19.15
7269	NYSE	ADX	Fri, Apr 23, 2021	18.97	19.19	18.97	19.12
7268	NYSE	ADX	Thu, Apr 22, 2021	19.13	19.14	18.91	18.91
7267	NYSE	ADX	Wed, Apr 21, 2021	18.94	19.14	18.94	19.11
7266	NYSE	ADX	Tue, Apr 20, 2021	19.10	19.17	18.95	19.02
7265	NYSE	ADX	Mon, Apr 19, 2021	19.21	19.25	19.10	19.12
7264	NYSE	ADX	Fri, Apr 16, 2021	19.26	19.30	19.21	19.27
7263	NYSE	ADX	Thu, Apr 15, 2021	19.02	19.21	19.02	19.20
7262	NYSE	ADX	Wed, Apr 14, 2021	19.05	19.12	18.98	19.01
7261	NYSE	ADX	Tue, Apr 13, 2021	18.95	19.10	18.95	19.05
7260	NYSE	ADX	Mon, Apr 12, 2021	18.97	18.99	18.92	18.92
7259	NYSE	ADX	Fri, Apr 9, 2021	18.80	18.99	18.80	18.96
7258	NYSE	ADX	Thu, Apr 8, 2021	18.79	18.89	18.78	18.85
7257	NYSE	ADX	Wed, Apr 7, 2021	18.75	18.80	18.70	18.70
7256	NYSE	ADX	Tue, Apr 6, 2021	18.72	18.80	18.66	18.75
7255	NYSE	ADX	Mon, Apr 5, 2021	18.64	18.74	18.56	18.73
7254	NYSE	ADX	Thu, Apr 1, 2021	18.30	18.43	18.28	18.43
7253	NYSE	ADX	Wed, Mar 31, 2021	18.15	18.32	18.15	18.26
7252	NYSE	ADX	Tue, Mar 30, 2021	18.21	18.22	18.11	18.13
7251	NYSE	ADX	Mon, Mar 29, 2021	18.17	18.26	18.10	18.24
7250	NYSE	ADX	Fri, Mar 26, 2021	18.04	18.19	18.00	18.19
7249	NYSE	ADX	Thu, Mar 25, 2021	17.83	17.96	17.73	17.91
7248	NYSE	ADX	Wed, Mar 24, 2021	18.02	18.05	17.86	17.89
7247	NYSE	ADX	Tue, Mar 23, 2021	18.14	18.16	17.97	17.98
7246	NYSE	ADX	Mon, Mar 22, 2021	18.07	18.20	17.99	18.10
7245	NYSE	ADX	Fri, Mar 19, 2021	17.87	18.02	17.80	17.98
7244	NYSE	ADX	Thu, Mar 18, 2021	17.99	18.14	17.91	17.92
7243	NYSE	ADX	Wed, Mar 17, 2021	18.01	18.17	17.99	18.12
7242	NYSE	ADX	Tue, Mar 16, 2021	18.15	18.22	18.11	18.13
7241	NYSE	ADX	Mon, Mar 15, 2021	18.03	18.16	17.99	18.15
7240	NYSE	ADX	Fri, Mar 12, 2021	18.02	18.06	17.94	18.04
7239	NYSE	ADX	Thu, Mar 11, 2021	18.03	18.18	17.92	18.04
7238	NYSE	ADX	Wed, Mar 10, 2021	17.90	18.02	17.87	17.89
7237	NYSE	ADX	Tue, Mar 9, 2021	17.72	17.95	17.70	17.82
7236	NYSE	ADX	Mon, Mar 8, 2021	17.71	17.81	17.60	17.61
7235	NYSE	ADX	Fri, Mar 5, 2021	17.48	17.69	17.16	17.67
7234	NYSE	ADX	Thu, Mar 4, 2021	17.50	17.69	17.17	17.37
7233	NYSE	ADX	Wed, Mar 3, 2021	17.77	17.84	17.54	17.57
7232	NYSE	ADX	Tue, Mar 2, 2021	17.93	17.95	17.83	17.83
7231	NYSE	ADX	Mon, Mar 1, 2021	17.75	17.98	17.75	17.93
7230	NYSE	ADX	Fri, Feb 26, 2021	17.79	17.81	17.56	17.59
7229	NYSE	ADX	Thu, Feb 25, 2021	17.97	18.05	17.53	17.65
7228	NYSE	ADX	Wed, Feb 24, 2021	17.75	18.02	17.65	18.02
7227	NYSE	ADX	Tue, Feb 23, 2021	17.78	17.86	17.58	17.80
7226	NYSE	ADX	Mon, Feb 22, 2021	17.82	17.95	17.78	17.82
7225	NYSE	ADX	Fri, Feb 19, 2021	18.04	18.08	17.87	17.88
7224	NYSE	ADX	Thu, Feb 18, 2021	17.89	17.99	17.84	17.95
7223	NYSE	ADX	Wed, Feb 17, 2021	18.00	18.10	17.95	18.05
7222	NYSE	ADX	Tue, Feb 16, 2021	18.10	18.17	18.01	18.07
7221	NYSE	ADX	Fri, Feb 12, 2021	17.97	18.07	17.95	18.04
7220	NYSE	ADX	Thu, Feb 11, 2021	18.03	18.09	17.93	17.97
7219	NYSE	ADX	Wed, Feb 10, 2021	18.18	18.18	17.96	17.93
7218	NYSE	ADX	Tue, Feb 9, 2021	18.01	18.11	18.01	18.07
7217	NYSE	ADX	Mon, Feb 8, 2021	17.98	18.02	17.95	17.98
7216	NYSE	ADX	Fri, Feb 5, 2021	17.84	17.99	17.84	17.94
7215	NYSE	ADX	Thu, Feb 4, 2021	17.63	17.87	17.61	17.80
7214	NYSE	ADX	Wed, Feb 3, 2021	17.69	17.77	17.60	17.68
7213	NYSE	ADX	Tue, Feb 2, 2021	17.55	17.71	17.54	17.61
7212	NYSE	ADX	Mon, Feb 1, 2021	17.24	17.43	17.19	17.38
7211	NYSE	ADX	Fri, Jan 29, 2021	17.37	17.39	17.03	17.14
7210	NYSE	ADX	Thu, Jan 28, 2021	17.30	17.54	17.30	17.43
7209	NYSE	ADX	Wed, Jan 27, 2021	17.54	17.56	17.23	17.23
7208	NYSE	ADX	Tue, Jan 26, 2021	17.78	17.80	17.70	17.71
7207	NYSE	ADX	Mon, Jan 25, 2021	17.68	17.75	17.55	17.72
7206	NYSE	ADX	Fri, Jan 22, 2021	17.60	17.78	17.60	17.70
7205	NYSE	ADX	Thu, Jan 21, 2021	17.81	17.85	17.69	17.74
7204	NYSE	ADX	Wed, Jan 20, 2021	17.64	17.84	17.63	17.81
7203	NYSE	ADX	Tue, Jan 19, 2021	17.46	17.60	17.42	17.55
7202	NYSE	ADX	Fri, Jan 15, 2021	17.39	17.48	17.35	17.40
7201	NYSE	ADX	Thu, Jan 14, 2021	17.63	17.64	17.46	17.48
7200	NYSE	ADX	Wed, Jan 13, 2021	17.39	17.60	17.39	17.58
7199	NYSE	ADX	Tue, Jan 12, 2021	17.40	17.46	17.35	17.42
7198	NYSE	ADX	Mon, Jan 11, 2021	17.32	17.45	17.21	17.40
7197	NYSE	ADX	Fri, Jan 8, 2021	17.41	17.47	17.34	17.44
7196	NYSE	ADX	Thu, Jan 7, 2021	17.11	17.45	17.11	17.37
7195	NYSE	ADX	Wed, Jan 6, 2021	17.04	17.26	16.99	17.08
7194	NYSE	ADX	Tue, Jan 5, 2021	16.96	17.16	16.96	17.04
7193	NYSE	ADX	Mon, Jan 4, 2021	17.34	17.34	16.83	17.03
7192	NYSE	ADX	Thu, Dec 31, 2020	17.24	17.30	17.18	17.29
7191	NYSE	ADX	Wed, Dec 30, 2020	17.18	17.27	17.17	17.21
7190	NYSE	ADX	Tue, Dec 29, 2020	17.25	17.35	17.16	17.18
7189	NYSE	ADX	Mon, Dec 28, 2020	17.13	17.26	17.13	17.20
7188	NYSE	ADX	Thu, Dec 24, 2020	17.12	17.14	17.02	17.11
7187	NYSE	ADX	Wed, Dec 23, 2020	17.13	17.18	17.08	17.11
7186	NYSE	ADX	Tue, Dec 22, 2020	17.08	17.09	17.00	17.06
7185	NYSE	ADX	Mon, Dec 21, 2020	16.94	17.10	16.84	17.06
7184	NYSE	ADX	Fri, Dec 18, 2020	17.19	17.20	16.99	17.13
7183	NYSE	ADX	Thu, Dec 17, 2020	17.19	17.24	17.18	17.22
7182	NYSE	ADX	Wed, Dec 16, 2020	17.08	17.17	17.07	17.16
7181	NYSE	ADX	Tue, Dec 15, 2020	17.03	17.09	16.96	17.04
7180	NYSE	ADX	Mon, Dec 14, 2020	17.02	17.11	16.94	16.94
7179	NYSE	ADX	Fri, Dec 11, 2020	16.93	16.99	16.86	16.94
7178	NYSE	ADX	Thu, Dec 10, 2020	17.02	17.06	16.93	17.02
7177	NYSE	ADX	Wed, Dec 9, 2020	17.19	17.22	17.01	17.09
7176	NYSE	ADX	Tue, Dec 8, 2020	17.06	17.19	17.04	17.14
7175	NYSE	ADX	Mon, Dec 7, 2020	17.15	17.15	17.07	17.09
7174	NYSE	ADX	Fri, Dec 4, 2020	17.03	17.12	17.03	17.12
7173	NYSE	ADX	Thu, Dec 3, 2020	16.99	17.06	16.93	17.00
7172	NYSE	ADX	Wed, Dec 2, 2020	16.91	16.98	16.89	16.96
7171	NYSE	ADX	Tue, Dec 1, 2020	16.81	17.00	16.79	16.92
7170	NYSE	ADX	Mon, Nov 30, 2020	16.75	16.77	16.57	16.68
7169	NYSE	ADX	Fri, Nov 27, 2020	16.85	16.85	16.77	16.81
7168	NYSE	ADX	Wed, Nov 25, 2020	16.82	16.82	16.74	16.74
7167	NYSE	ADX	Tue, Nov 24, 2020	16.62	16.85	16.56	16.81
7166	NYSE	ADX	Mon, Nov 23, 2020	16.61	16.66	16.47	16.55
7165	NYSE	ADX	Fri, Nov 20, 2020	16.66	16.66	16.53	16.55
7164	NYSE	ADX	Thu, Nov 19, 2020	17.41	17.50	17.28	16.62
7163	NYSE	ADX	Wed, Nov 18, 2020	17.57	17.61	17.38	17.41
7162	NYSE	ADX	Tue, Nov 17, 2020	17.43	17.55	17.36	17.51
7161	NYSE	ADX	Mon, Nov 16, 2020	17.47	17.57	17.38	17.54
7160	NYSE	ADX	Fri, Nov 13, 2020	17.23	17.50	17.05	17.29
7159	NYSE	ADX	Thu, Nov 12, 2020	17.11	17.18	16.93	17.01
7158	NYSE	ADX	Wed, Nov 11, 2020	17.08	17.17	17.02	17.09
7157	NYSE	ADX	Tue, Nov 10, 2020	17.03	17.04	16.77	17.01
7156	NYSE	ADX	Mon, Nov 9, 2020	17.62	17.74	17.06	17.12
7155	NYSE	ADX	Fri, Nov 6, 2020	16.84	16.88	16.70	16.85
7154	NYSE	ADX	Thu, Nov 5, 2020	16.69	16.86	16.68	16.79
7153	NYSE	ADX	Wed, Nov 4, 2020	16.22	16.56	16.16	16.43
7152	NYSE	ADX	Tue, Nov 3, 2020	15.82	16.08	15.82	16.03
7151	NYSE	ADX	Mon, Nov 2, 2020	15.70	15.84	15.64	15.67
7150	NYSE	ADX	Fri, Oct 30, 2020	15.71	15.79	15.48	15.56
7149	NYSE	ADX	Thu, Oct 29, 2020	15.66	15.91	15.62	15.80
7148	NYSE	ADX	Wed, Oct 28, 2020	15.91	16.00	15.63	15.63
7147	NYSE	ADX	Tue, Oct 27, 2020	16.26	16.32	16.18	16.18
7146	NYSE	ADX	Mon, Oct 26, 2020	16.45	16.50	16.12	16.27
7145	NYSE	ADX	Fri, Oct 23, 2020	16.62	16.65	16.51	16.56
7144	NYSE	ADX	Thu, Oct 22, 2020	16.54	16.62	16.42	16.60
7143	NYSE	ADX	Wed, Oct 21, 2020	16.60	16.68	16.56	16.57
7142	NYSE	ADX	Tue, Oct 20, 2020	16.60	16.68	16.52	16.64
7141	NYSE	ADX	Mon, Oct 19, 2020	16.79	16.86	16.47	16.49
7140	NYSE	ADX	Fri, Oct 16, 2020	16.80	16.90	16.74	16.74
7139	NYSE	ADX	Thu, Oct 15, 2020	16.60	16.75	16.56	16.73
7138	NYSE	ADX	Wed, Oct 14, 2020	16.86	16.94	16.66	16.72
7137	NYSE	ADX	Tue, Oct 13, 2020	16.90	16.97	16.76	16.82
7136	NYSE	ADX	Mon, Oct 12, 2020	16.75	16.99	16.74	16.91
7135	NYSE	ADX	Fri, Oct 9, 2020	16.69	16.71	16.61	16.63
7134	NYSE	ADX	Thu, Oct 8, 2020	16.56	16.63	16.51	16.57
7133	NYSE	ADX	Wed, Oct 7, 2020	16.34	16.52	16.34	16.50
7132	NYSE	ADX	Tue, Oct 6, 2020	16.40	16.51	16.18	16.22
7131	NYSE	ADX	Mon, Oct 5, 2020	16.21	16.38	16.13	16.37
7130	NYSE	ADX	Fri, Oct 2, 2020	15.97	16.21	15.97	16.15
7129	NYSE	ADX	Thu, Oct 1, 2020	16.37	16.37	16.20	16.27
7128	NYSE	ADX	Wed, Sep 30, 2020	16.06	16.34	16.06	16.21
7127	NYSE	ADX	Tue, Sep 29, 2020	16.13	16.13	16.00	16.06
7126	NYSE	ADX	Mon, Sep 28, 2020	16.09	16.15	16.04	16.09
7125	NYSE	ADX	Fri, Sep 25, 2020	15.60	15.90	15.53	15.87
7124	NYSE	ADX	Thu, Sep 24, 2020	15.57	15.77	15.48	15.63
7123	NYSE	ADX	Wed, Sep 23, 2020	16.00	16.05	15.62	15.64
7122	NYSE	ADX	Tue, Sep 22, 2020	15.89	16.03	15.78	16.01
7121	NYSE	ADX	Mon, Sep 21, 2020	15.73	15.82	15.50	15.81
7120	NYSE	ADX	Fri, Sep 18, 2020	16.19	16.19	15.85	15.99
7119	NYSE	ADX	Thu, Sep 17, 2020	16.02	16.16	15.97	16.13
7118	NYSE	ADX	Wed, Sep 16, 2020	16.34	16.42	16.26	16.27
7117	NYSE	ADX	Tue, Sep 15, 2020	16.33	16.41	16.27	16.29
7116	NYSE	ADX	Mon, Sep 14, 2020	16.12	16.29	16.12	16.20
7115	NYSE	ADX	Fri, Sep 11, 2020	16.13	16.18	15.90	16.01
7114	NYSE	ADX	Thu, Sep 10, 2020	16.43	16.46	16.03	16.05
7113	NYSE	ADX	Wed, Sep 9, 2020	16.20	16.39	16.14	16.30
7112	NYSE	ADX	Tue, Sep 8, 2020	16.13	16.19	15.98	15.99
7111	NYSE	ADX	Fri, Sep 4, 2020	16.61	16.67	16.05	16.44
7110	NYSE	ADX	Thu, Sep 3, 2020	17.13	17.20	16.49	16.59
7109	NYSE	ADX	Wed, Sep 2, 2020	17.10	17.26	17.01	17.21
7108	NYSE	ADX	Tue, Sep 1, 2020	16.92	16.99	16.82	16.99
7107	NYSE	ADX	Mon, Aug 31, 2020	16.85	16.88	16.82	16.86
7106	NYSE	ADX	Fri, Aug 28, 2020	16.81	16.84	16.73	16.84
7105	NYSE	ADX	Thu, Aug 27, 2020	16.73	16.80	16.63	16.76
7104	NYSE	ADX	Wed, Aug 26, 2020	16.52	16.68	16.51	16.65
7103	NYSE	ADX	Tue, Aug 25, 2020	16.49	16.51	16.40	16.50
7102	NYSE	ADX	Mon, Aug 24, 2020	16.41	16.47	16.39	16.45
7101	NYSE	ADX	Fri, Aug 21, 2020	16.32	16.37	16.24	16.37
7100	NYSE	ADX	Thu, Aug 20, 2020	16.18	16.34	16.18	16.31
7099	NYSE	ADX	Wed, Aug 19, 2020	16.30	16.37	16.20	16.23
7098	NYSE	ADX	Tue, Aug 18, 2020	16.32	16.35	16.22	16.32
7097	NYSE	ADX	Mon, Aug 17, 2020	16.29	16.32	16.27	16.29
7096	NYSE	ADX	Fri, Aug 14, 2020	16.27	16.30	16.23	16.21
7095	NYSE	ADX	Thu, Aug 13, 2020	16.34	16.36	16.25	16.29
7094	NYSE	ADX	Wed, Aug 12, 2020	16.27	16.34	16.25	16.34
7093	NYSE	ADX	Tue, Aug 11, 2020	16.26	16.34	16.12	16.15
7092	NYSE	ADX	Mon, Aug 10, 2020	16.10	16.26	16.08	16.26
7091	NYSE	ADX	Fri, Aug 7, 2020	16.06	16.12	16.02	16.12
7090	NYSE	ADX	Thu, Aug 6, 2020	16.00	16.09	15.94	16.09
7089	NYSE	ADX	Wed, Aug 5, 2020	15.91	16.01	15.91	16.01
7088	NYSE	ADX	Tue, Aug 4, 2020	15.84	15.87	15.78	15.86
7087	NYSE	ADX	Mon, Aug 3, 2020	15.77	15.85	15.75	15.84
7086	NYSE	ADX	Fri, Jul 31, 2020	15.73	15.73	15.58	15.68
7085	NYSE	ADX	Thu, Jul 30, 2020	15.61	15.70	15.47	15.68
7084	NYSE	ADX	Wed, Jul 29, 2020	15.60	15.74	15.60	15.72
7083	NYSE	ADX	Tue, Jul 28, 2020	15.57	15.64	15.52	15.57
7082	NYSE	ADX	Mon, Jul 27, 2020	15.51	15.61	15.47	15.58
7081	NYSE	ADX	Fri, Jul 24, 2020	15.50	15.55	15.43	15.50
7080	NYSE	ADX	Thu, Jul 23, 2020	15.72	15.79	15.53	15.62
7079	NYSE	ADX	Wed, Jul 22, 2020	15.75	15.81	15.70	15.78
7078	NYSE	ADX	Tue, Jul 21, 2020	15.73	15.78	15.70	15.73
7077	NYSE	ADX	Mon, Jul 20, 2020	15.51	15.68	15.48	15.64
7076	NYSE	ADX	Fri, Jul 17, 2020	15.58	15.59	15.49	15.57
7075	NYSE	ADX	Thu, Jul 16, 2020	15.49	15.55	15.41	15.54
7074	NYSE	ADX	Wed, Jul 15, 2020	15.56	15.62	15.45	15.53
7073	NYSE	ADX	Tue, Jul 14, 2020	15.17	15.45	15.10	15.44
7072	NYSE	ADX	Mon, Jul 13, 2020	15.40	15.58	15.21	15.21
7071	NYSE	ADX	Fri, Jul 10, 2020	15.18	15.38	15.15	15.35
7070	NYSE	ADX	Thu, Jul 9, 2020	15.33	15.35	15.05	15.23
7069	NYSE	ADX	Wed, Jul 8, 2020	15.21	15.36	15.18	15.34
7068	NYSE	ADX	Tue, Jul 7, 2020	15.25	15.34	15.19	15.25
7067	NYSE	ADX	Mon, Jul 6, 2020	15.35	15.35	15.21	15.29
7066	NYSE	ADX	Thu, Jul 2, 2020	15.15	15.22	15.05	15.17
7065	NYSE	ADX	Wed, Jul 1, 2020	14.97	15.04	14.94	15.00
7064	NYSE	ADX	Tue, Jun 30, 2020	14.66	14.93	14.66	14.91
7063	NYSE	ADX	Mon, Jun 29, 2020	14.58	14.68	14.44	14.67
7062	NYSE	ADX	Fri, Jun 26, 2020	14.80	14.81	14.50	14.53
7061	NYSE	ADX	Thu, Jun 25, 2020	14.70	14.85	14.58	14.84
7060	NYSE	ADX	Wed, Jun 24, 2020	15.05	15.06	14.63	14.75
7059	NYSE	ADX	Tue, Jun 23, 2020	15.15	15.18	15.11	15.13
7058	NYSE	ADX	Mon, Jun 22, 2020	14.98	15.04	14.86	15.03
7057	NYSE	ADX	Fri, Jun 19, 2020	15.05	15.14	14.87	14.95
7056	NYSE	ADX	Thu, Jun 18, 2020	14.89	15.03	14.85	14.95
7055	NYSE	ADX	Wed, Jun 17, 2020	15.08	15.11	14.99	14.99
7054	NYSE	ADX	Tue, Jun 16, 2020	15.06	15.19	14.92	14.98
7053	NYSE	ADX	Mon, Jun 15, 2020	14.44	14.85	14.27	14.76
7052	NYSE	ADX	Fri, Jun 12, 2020	14.93	14.99	14.51	14.75
7051	NYSE	ADX	Thu, Jun 11, 2020	15.22	15.22	14.54	14.58
7050	NYSE	ADX	Wed, Jun 10, 2020	15.58	15.58	15.36	15.45
7049	NYSE	ADX	Tue, Jun 9, 2020	15.45	15.56	15.42	15.48
7048	NYSE	ADX	Mon, Jun 8, 2020	15.41	15.59	15.41	15.58
7047	NYSE	ADX	Fri, Jun 5, 2020	15.27	15.46	15.27	15.36
7046	NYSE	ADX	Thu, Jun 4, 2020	15.05	15.15	15.00	15.05
7045	NYSE	ADX	Wed, Jun 3, 2020	14.98	15.14	14.97	15.13
7044	NYSE	ADX	Tue, Jun 2, 2020	14.91	14.91	14.80	14.89
7043	NYSE	ADX	Mon, Jun 1, 2020	14.78	14.87	14.68	14.82
7042	NYSE	ADX	Fri, May 29, 2020	14.69	14.76	14.57	14.74
7041	NYSE	ADX	Thu, May 28, 2020	14.70	14.88	14.65	14.68
7040	NYSE	ADX	Wed, May 27, 2020	14.61	14.68	14.40	14.66
7039	NYSE	ADX	Tue, May 26, 2020	14.54	14.63	14.51	14.52
7038	NYSE	ADX	Fri, May 22, 2020	14.33	14.33	14.19	14.31
7037	NYSE	ADX	Thu, May 21, 2020	14.36	14.47	14.24	14.28
7036	NYSE	ADX	Wed, May 20, 2020	14.27	14.48	14.25	14.40
7035	NYSE	ADX	Tue, May 19, 2020	14.24	14.36	14.20	14.22
7034	NYSE	ADX	Mon, May 18, 2020	14.24	14.36	14.13	14.32
7033	NYSE	ADX	Fri, May 15, 2020	13.79	13.87	13.70	13.87
7032	NYSE	ADX	Thu, May 14, 2020	13.66	13.86	13.45	13.81
7031	NYSE	ADX	Wed, May 13, 2020	13.96	14.06	13.59	13.70
7030	NYSE	ADX	Tue, May 12, 2020	14.41	14.41	14.02	14.04
7029	NYSE	ADX	Mon, May 11, 2020	14.17	14.32	14.12	14.30
7028	NYSE	ADX	Fri, May 8, 2020	14.17	14.25	14.02	14.24
7027	NYSE	ADX	Thu, May 7, 2020	14.02	14.07	13.94	14.02
7026	NYSE	ADX	Wed, May 6, 2020	14.02	14.02	13.81	13.82
7025	NYSE	ADX	Tue, May 5, 2020	13.90	14.04	13.89	13.92
7024	NYSE	ADX	Mon, May 4, 2020	13.77	13.81	13.63	13.81
7023	NYSE	ADX	Fri, May 1, 2020	13.99	13.99	13.71	13.82
7022	NYSE	ADX	Thu, Apr 30, 2020	14.29	14.31	14.07	14.17
7021	NYSE	ADX	Wed, Apr 29, 2020	14.26	14.42	14.16	14.34
7020	NYSE	ADX	Tue, Apr 28, 2020	14.15	14.29	13.91	13.96
7019	NYSE	ADX	Mon, Apr 27, 2020	13.91	14.08	13.90	14.07
7018	NYSE	ADX	Fri, Apr 24, 2020	13.76	13.89	13.69	13.88
7017	NYSE	ADX	Thu, Apr 23, 2020	13.83	13.91	13.71	13.72
7016	NYSE	ADX	Wed, Apr 22, 2020	13.63	13.77	13.62	13.69
7015	NYSE	ADX	Tue, Apr 21, 2020	13.34	13.56	13.31	13.46
7014	NYSE	ADX	Mon, Apr 20, 2020	13.47	13.94	13.40	13.81
7013	NYSE	ADX	Fri, Apr 17, 2020	14.00	14.05	13.84	14.04
7012	NYSE	ADX	Thu, Apr 16, 2020	13.68	13.72	13.50	13.71
7011	NYSE	ADX	Wed, Apr 15, 2020	13.52	13.61	13.37	13.61
7010	NYSE	ADX	Tue, Apr 14, 2020	13.50	13.79	13.50	13.78
7009	NYSE	ADX	Mon, Apr 13, 2020	13.45	13.45	13.13	13.31
7008	NYSE	ADX	Thu, Apr 9, 2020	13.51	13.82	13.50	13.57
7007	NYSE	ADX	Wed, Apr 8, 2020	12.95	13.41	12.89	13.37
7006	NYSE	ADX	Tue, Apr 7, 2020	13.10	13.34	12.89	12.90
7005	NYSE	ADX	Mon, Apr 6, 2020	12.25	12.75	12.25	12.70
7004	NYSE	ADX	Fri, Apr 3, 2020	12.10	12.22	11.77	11.92
7003	NYSE	ADX	Thu, Apr 2, 2020	11.89	12.21	11.84	12.19
7002	NYSE	ADX	Wed, Apr 1, 2020	12.18	12.20	11.73	11.90
7001	NYSE	ADX	Tue, Mar 31, 2020	12.73	12.87	12.54	12.59
7000	NYSE	ADX	Mon, Mar 30, 2020	12.29	12.72	12.28	12.72
6999	NYSE	ADX	Fri, Mar 27, 2020	12.56	12.61	12.24	12.40
6998	NYSE	ADX	Thu, Mar 26, 2020	11.97	12.74	11.96	12.70
6997	NYSE	ADX	Wed, Mar 25, 2020	11.43	12.42	11.43	12.00
6996	NYSE	ADX	Tue, Mar 24, 2020	10.92	11.47	10.78	11.39
6995	NYSE	ADX	Mon, Mar 23, 2020	10.80	10.81	10.16	10.43
6994	NYSE	ADX	Fri, Mar 20, 2020	11.42	11.77	11.05	11.10
6993	NYSE	ADX	Thu, Mar 19, 2020	10.93	11.61	10.77	11.42
6992	NYSE	ADX	Wed, Mar 18, 2020	11.42	11.75	10.82	11.07
6991	NYSE	ADX	Tue, Mar 17, 2020	11.79	12.23	11.52	12.20
6990	NYSE	ADX	Mon, Mar 16, 2020	11.65	12.25	11.55	11.71
6989	NYSE	ADX	Fri, Mar 13, 2020	12.38	12.84	11.89	12.84
6988	NYSE	ADX	Thu, Mar 12, 2020	12.38	12.52	11.83	11.84
6987	NYSE	ADX	Wed, Mar 11, 2020	13.70	13.82	13.09	13.23
6986	NYSE	ADX	Tue, Mar 10, 2020	13.79	13.99	13.40	13.99
6985	NYSE	ADX	Mon, Mar 9, 2020	13.47	13.84	13.31	13.41
6984	NYSE	ADX	Fri, Mar 6, 2020	14.32	14.49	14.15	14.46
6983	NYSE	ADX	Thu, Mar 5, 2020	14.81	14.94	14.58	14.67
6982	NYSE	ADX	Wed, Mar 4, 2020	14.80	15.15	14.80	15.13
6981	NYSE	ADX	Tue, Mar 3, 2020	15.00	15.39	14.46	14.61
6980	NYSE	ADX	Mon, Mar 2, 2020	14.42	15.02	14.31	15.00
6979	NYSE	ADX	Fri, Feb 28, 2020	14.45	14.47	13.85	14.38
6978	NYSE	ADX	Thu, Feb 27, 2020	15.16	15.22	14.47	14.73
6977	NYSE	ADX	Wed, Feb 26, 2020	15.42	15.68	15.36	15.44
6976	NYSE	ADX	Tue, Feb 25, 2020	16.02	16.04	15.40	15.48
6975	NYSE	ADX	Mon, Feb 24, 2020	16.08	16.09	15.90	16.04
6974	NYSE	ADX	Fri, Feb 21, 2020	16.49	16.51	16.43	16.43
6973	NYSE	ADX	Thu, Feb 20, 2020	16.60	16.65	16.48	16.54
6972	NYSE	ADX	Wed, Feb 19, 2020	16.58	16.63	16.57	16.60
6971	NYSE	ADX	Tue, Feb 18, 2020	16.50	16.57	16.48	16.53
6970	NYSE	ADX	Fri, Feb 14, 2020	16.57	16.59	16.46	16.53
6969	NYSE	ADX	Thu, Feb 13, 2020	16.48	16.60	16.44	16.55
6968	NYSE	ADX	Wed, Feb 12, 2020	16.52	16.59	16.50	16.53
6967	NYSE	ADX	Tue, Feb 11, 2020	16.49	16.52	16.44	16.47
6966	NYSE	ADX	Mon, Feb 10, 2020	16.29	16.40	16.29	16.39
6965	NYSE	ADX	Fri, Feb 7, 2020	16.39	16.39	16.33	16.34
6964	NYSE	ADX	Thu, Feb 6, 2020	16.41	16.44	16.35	16.41
6963	NYSE	ADX	Wed, Feb 5, 2020	16.29	16.35	16.24	16.35
6962	NYSE	ADX	Tue, Feb 4, 2020	16.10	16.18	16.10	16.16
6961	NYSE	ADX	Mon, Feb 3, 2020	15.88	16.02	15.88	15.96
6960	NYSE	ADX	Fri, Jan 31, 2020	16.05	16.06	15.84	15.86
6959	NYSE	ADX	Thu, Jan 30, 2020	16.00	16.07	15.94	16.07
6958	NYSE	ADX	Wed, Jan 29, 2020	16.08	16.12	16.01	16.06
6957	NYSE	ADX	Tue, Jan 28, 2020	15.93	16.04	15.90	16.01
6956	NYSE	ADX	Mon, Jan 27, 2020	16.00	16.01	15.82	15.89
6955	NYSE	ADX	Fri, Jan 24, 2020	16.33	16.33	16.11	16.15
6954	NYSE	ADX	Thu, Jan 23, 2020	16.18	16.30	16.15	16.30
6953	NYSE	ADX	Wed, Jan 22, 2020	16.19	16.29	16.17	16.17
6952	NYSE	ADX	Tue, Jan 21, 2020	16.14	16.22	16.12	16.16
6951	NYSE	ADX	Fri, Jan 17, 2020	16.17	16.19	16.10	16.15
6950	NYSE	ADX	Thu, Jan 16, 2020	16.10	16.14	16.07	16.14
6949	NYSE	ADX	Wed, Jan 15, 2020	16.01	16.08	16.00	16.04
6948	NYSE	ADX	Tue, Jan 14, 2020	16.00	16.05	15.96	16.02
6947	NYSE	ADX	Mon, Jan 13, 2020	15.92	16.00	15.91	15.99
6946	NYSE	ADX	Fri, Jan 10, 2020	15.95	16.00	15.93	15.95
6945	NYSE	ADX	Thu, Jan 9, 2020	15.90	15.99	15.90	15.94
6944	NYSE	ADX	Wed, Jan 8, 2020	15.73	15.88	15.73	15.84
6943	NYSE	ADX	Tue, Jan 7, 2020	15.66	15.75	15.66	15.75
6942	NYSE	ADX	Mon, Jan 6, 2020	15.46	15.74	15.42	15.73
6941	NYSE	ADX	Fri, Jan 3, 2020	15.75	15.79	15.74	15.76
6940	NYSE	ADX	Thu, Jan 2, 2020	15.87	15.91	15.75	15.84
6939	NYSE	ADX	Tue, Dec 31, 2019	15.81	15.83	15.71	15.77
6938	NYSE	ADX	Mon, Dec 30, 2019	15.89	15.90	15.74	15.77
6937	NYSE	ADX	Fri, Dec 27, 2019	15.95	16.00	15.87	15.89
6936	NYSE	ADX	Thu, Dec 26, 2019	15.99	15.99	15.91	15.95
6935	NYSE	ADX	Tue, Dec 24, 2019	15.89	15.91	15.83	15.91
6934	NYSE	ADX	Mon, Dec 23, 2019	15.86	15.91	15.84	15.89
6933	NYSE	ADX	Fri, Dec 20, 2019	15.81	15.91	15.81	15.83
6932	NYSE	ADX	Thu, Dec 19, 2019	15.77	15.81	15.72	15.77
6931	NYSE	ADX	Wed, Dec 18, 2019	15.74	15.77	15.72	15.75
6930	NYSE	ADX	Tue, Dec 17, 2019	15.68	15.74	15.66	15.72
6929	NYSE	ADX	Mon, Dec 16, 2019	15.63	15.67	15.62	15.65
6928	NYSE	ADX	Fri, Dec 13, 2019	15.60	15.65	15.51	15.57
6927	NYSE	ADX	Thu, Dec 12, 2019	15.50	15.64	15.49	15.59
6926	NYSE	ADX	Wed, Dec 11, 2019	15.50	15.53	15.49	15.51
6925	NYSE	ADX	Tue, Dec 10, 2019	15.51	15.56	15.46	15.46
6924	NYSE	ADX	Mon, Dec 9, 2019	15.50	15.53	15.50	15.53
6923	NYSE	ADX	Fri, Dec 6, 2019	15.41	15.52	15.41	15.50
6922	NYSE	ADX	Thu, Dec 5, 2019	15.37	15.37	15.30	15.34
6921	NYSE	ADX	Wed, Dec 4, 2019	15.32	15.41	15.31	15.37
6920	NYSE	ADX	Tue, Dec 3, 2019	15.32	15.33	15.16	15.30
6919	NYSE	ADX	Mon, Dec 2, 2019	15.51	15.55	15.43	15.44
6918	NYSE	ADX	Fri, Nov 29, 2019	15.50	15.52	15.48	15.51
6917	NYSE	ADX	Wed, Nov 27, 2019	15.46	15.53	15.44	15.53
6916	NYSE	ADX	Tue, Nov 26, 2019	15.46	15.49	15.42	15.44
6915	NYSE	ADX	Mon, Nov 25, 2019	15.45	15.49	15.39	15.49
6914	NYSE	ADX	Fri, Nov 22, 2019	15.25	15.43	15.17	15.43
6913	NYSE	ADX	Thu, Nov 21, 2019	16.59	16.63	16.51	15.25
6912	NYSE	ADX	Wed, Nov 20, 2019	16.67	16.69	16.54	16.58
6911	NYSE	ADX	Tue, Nov 19, 2019	16.74	16.74	16.65	16.69
6910	NYSE	ADX	Mon, Nov 18, 2019	16.64	16.76	16.64	16.67
6909	NYSE	ADX	Fri, Nov 15, 2019	16.70	16.70	16.60	16.65
6908	NYSE	ADX	Thu, Nov 14, 2019	16.47	16.56	16.42	16.53
6907	NYSE	ADX	Wed, Nov 13, 2019	16.43	16.52	16.41	16.50
6906	NYSE	ADX	Tue, Nov 12, 2019	16.46	16.48	16.40	16.45
6905	NYSE	ADX	Mon, Nov 11, 2019	16.39	16.45	16.36	16.45
6904	NYSE	ADX	Fri, Nov 8, 2019	16.37	16.44	16.33	16.44
6903	NYSE	ADX	Thu, Nov 7, 2019	16.39	16.44	16.36	16.41
6902	NYSE	ADX	Wed, Nov 6, 2019	16.29	16.32	16.25	16.31
6901	NYSE	ADX	Tue, Nov 5, 2019	16.25	16.31	16.23	16.27
6900	NYSE	ADX	Mon, Nov 4, 2019	16.23	16.27	16.19	16.23
6899	NYSE	ADX	Fri, Nov 1, 2019	16.13	16.21	16.12	16.18
6898	NYSE	ADX	Thu, Oct 31, 2019	16.12	16.13	16.05	16.10
6897	NYSE	ADX	Wed, Oct 30, 2019	16.11	16.13	16.05	16.12
6896	NYSE	ADX	Tue, Oct 29, 2019	16.06	16.12	16.06	16.11
6895	NYSE	ADX	Mon, Oct 28, 2019	16.07	16.10	16.04	16.08
6894	NYSE	ADX	Fri, Oct 25, 2019	15.99	16.07	15.99	16.04
6893	NYSE	ADX	Thu, Oct 24, 2019	16.01	16.02	15.96	16.01
6892	NYSE	ADX	Wed, Oct 23, 2019	15.96	16.01	15.94	15.97
6891	NYSE	ADX	Tue, Oct 22, 2019	15.95	16.05	15.94	15.98
6890	NYSE	ADX	Mon, Oct 21, 2019	15.86	15.93	15.80	15.92
6889	NYSE	ADX	Fri, Oct 18, 2019	15.87	15.88	15.79	15.83
6888	NYSE	ADX	Thu, Oct 17, 2019	15.90	15.95	15.84	15.91
6887	NYSE	ADX	Wed, Oct 16, 2019	15.88	15.93	15.78	15.86
6886	NYSE	ADX	Tue, Oct 15, 2019	15.85	15.95	15.85	15.89
6885	NYSE	ADX	Mon, Oct 14, 2019	15.81	15.88	15.80	15.81
6884	NYSE	ADX	Fri, Oct 11, 2019	15.83	15.92	15.83	15.85
6883	NYSE	ADX	Thu, Oct 10, 2019	15.67	15.74	15.66	15.73
6882	NYSE	ADX	Wed, Oct 9, 2019	15.64	15.69	15.60	15.65
6881	NYSE	ADX	Tue, Oct 8, 2019	15.63	15.64	15.52	15.56
6880	NYSE	ADX	Mon, Oct 7, 2019	15.70	15.80	15.69	15.73
6879	NYSE	ADX	Fri, Oct 4, 2019	15.62	15.73	15.55	15.73
6878	NYSE	ADX	Thu, Oct 3, 2019	15.49	15.56	15.32	15.56
6877	NYSE	ADX	Wed, Oct 2, 2019	15.60	15.60	15.38	15.46
6876	NYSE	ADX	Tue, Oct 1, 2019	15.87	15.92	15.66	15.66
6875	NYSE	ADX	Mon, Sep 30, 2019	15.82	15.87	15.80	15.84
6874	NYSE	ADX	Fri, Sep 27, 2019	15.89	15.91	15.76	15.80
6873	NYSE	ADX	Thu, Sep 26, 2019	15.86	15.86	15.78	15.84
6872	NYSE	ADX	Wed, Sep 25, 2019	15.72	15.84	15.72	15.84
6871	NYSE	ADX	Tue, Sep 24, 2019	15.97	15.99	15.70	15.71
6870	NYSE	ADX	Mon, Sep 23, 2019	15.91	15.94	15.87	15.91
6869	NYSE	ADX	Fri, Sep 20, 2019	15.99	16.02	15.94	15.96
6868	NYSE	ADX	Thu, Sep 19, 2019	15.89	16.00	15.89	15.97
6867	NYSE	ADX	Wed, Sep 18, 2019	15.90	15.91	15.82	15.87
6866	NYSE	ADX	Tue, Sep 17, 2019	15.83	15.92	15.83	15.91
6865	NYSE	ADX	Mon, Sep 16, 2019	15.93	15.93	15.85	15.87
6864	NYSE	ADX	Fri, Sep 13, 2019	15.99	15.99	15.92	15.97
6863	NYSE	ADX	Thu, Sep 12, 2019	15.88	16.00	15.86	15.95
6862	NYSE	ADX	Wed, Sep 11, 2019	15.73	15.85	15.73	15.85
6861	NYSE	ADX	Tue, Sep 10, 2019	15.76	15.77	15.68	15.73
6860	NYSE	ADX	Mon, Sep 9, 2019	15.87	15.87	15.78	15.79
6859	NYSE	ADX	Fri, Sep 6, 2019	15.82	15.89	15.76	15.83
6858	NYSE	ADX	Thu, Sep 5, 2019	15.65	15.83	15.59	15.76
6857	NYSE	ADX	Wed, Sep 4, 2019	15.53	15.57	15.51	15.54
6856	NYSE	ADX	Tue, Sep 3, 2019	15.40	15.44	15.35	15.42
6855	NYSE	ADX	Fri, Aug 30, 2019	15.53	15.55	15.43	15.49
6854	NYSE	ADX	Thu, Aug 29, 2019	15.45	15.48	15.36	15.45
6853	NYSE	ADX	Wed, Aug 28, 2019	15.14	15.32	15.06	15.30
6852	NYSE	ADX	Tue, Aug 27, 2019	15.30	15.35	15.11	15.14
6851	NYSE	ADX	Mon, Aug 26, 2019	15.19	15.26	15.14	15.20
6850	NYSE	ADX	Fri, Aug 23, 2019	15.34	15.43	15.06	15.09
6849	NYSE	ADX	Thu, Aug 22, 2019	15.43	15.48	15.35	15.40
6848	NYSE	ADX	Wed, Aug 21, 2019	15.50	15.53	15.41	15.42
6847	NYSE	ADX	Tue, Aug 20, 2019	15.50	15.50	15.40	15.41
6846	NYSE	ADX	Mon, Aug 19, 2019	15.55	15.59	15.49	15.51
6845	NYSE	ADX	Fri, Aug 16, 2019	15.31	15.42	15.28	15.38
6844	NYSE	ADX	Thu, Aug 15, 2019	15.33	15.35	15.17	15.23
6843	NYSE	ADX	Wed, Aug 14, 2019	15.46	15.49	15.32	15.30
6842	NYSE	ADX	Tue, Aug 13, 2019	15.45	15.72	15.44	15.63
6841	NYSE	ADX	Mon, Aug 12, 2019	15.46	15.53	15.43	15.48
6840	NYSE	ADX	Fri, Aug 9, 2019	15.60	15.61	15.45	15.55
6839	NYSE	ADX	Thu, Aug 8, 2019	15.44	15.65	15.40	15.65
6838	NYSE	ADX	Wed, Aug 7, 2019	15.20	15.38	15.10	15.33
6837	NYSE	ADX	Tue, Aug 6, 2019	15.32	15.42	15.23	15.41
6836	NYSE	ADX	Mon, Aug 5, 2019	15.65	15.68	15.13	15.28
6835	NYSE	ADX	Fri, Aug 2, 2019	15.76	15.79	15.57	15.77
6834	NYSE	ADX	Thu, Aug 1, 2019	15.97	16.07	15.83	15.86
6833	NYSE	ADX	Wed, Jul 31, 2019	16.06	16.11	15.82	15.98
6832	NYSE	ADX	Tue, Jul 30, 2019	16.02	16.05	15.98	16.05
6831	NYSE	ADX	Mon, Jul 29, 2019	16.03	16.06	15.98	16.04
6830	NYSE	ADX	Fri, Jul 26, 2019	15.94	16.02	15.93	16.01
6829	NYSE	ADX	Thu, Jul 25, 2019	15.99	16.04	15.88	15.90
6828	NYSE	ADX	Wed, Jul 24, 2019	15.91	16.01	15.91	16.01
6827	NYSE	ADX	Tue, Jul 23, 2019	15.87	15.94	15.82	15.94
6826	NYSE	ADX	Mon, Jul 22, 2019	15.85	15.89	15.80	15.82
6825	NYSE	ADX	Fri, Jul 19, 2019	15.92	15.93	15.81	15.86
6824	NYSE	ADX	Thu, Jul 18, 2019	15.79	15.88	15.79	15.88
6823	NYSE	ADX	Wed, Jul 17, 2019	15.90	15.93	15.78	15.81
6822	NYSE	ADX	Tue, Jul 16, 2019	15.87	15.92	15.85	15.89
6821	NYSE	ADX	Mon, Jul 15, 2019	15.86	15.89	15.81	15.87
6820	NYSE	ADX	Fri, Jul 12, 2019	15.85	15.88	15.82	15.85
6819	NYSE	ADX	Thu, Jul 11, 2019	15.76	15.86	15.75	15.82
6818	NYSE	ADX	Wed, Jul 10, 2019	15.64	15.78	15.64	15.74
6817	NYSE	ADX	Tue, Jul 9, 2019	15.57	15.64	15.57	15.59
6816	NYSE	ADX	Mon, Jul 8, 2019	15.60	15.65	15.55	15.61
6815	NYSE	ADX	Fri, Jul 5, 2019	15.62	15.67	15.54	15.62
6814	NYSE	ADX	Wed, Jul 3, 2019	15.66	15.70	15.65	15.67
6813	NYSE	ADX	Tue, Jul 2, 2019	15.57	15.64	15.57	15.62
6812	NYSE	ADX	Mon, Jul 1, 2019	15.56	15.63	15.51	15.57
6811	NYSE	ADX	Fri, Jun 28, 2019	15.43	15.49	15.39	15.47
6810	NYSE	ADX	Thu, Jun 27, 2019	15.34	15.43	15.34	15.40
6809	NYSE	ADX	Wed, Jun 26, 2019	15.33	15.40	15.29	15.31
6808	NYSE	ADX	Tue, Jun 25, 2019	15.47	15.52	15.24	15.26
6807	NYSE	ADX	Mon, Jun 24, 2019	15.53	15.60	15.48	15.50
6806	NYSE	ADX	Fri, Jun 21, 2019	15.50	15.65	15.50	15.52
6805	NYSE	ADX	Thu, Jun 20, 2019	15.52	15.59	15.48	15.52
6804	NYSE	ADX	Wed, Jun 19, 2019	15.34	15.42	15.33	15.39
6803	NYSE	ADX	Tue, Jun 18, 2019	15.27	15.36	15.27	15.35
6802	NYSE	ADX	Mon, Jun 17, 2019	15.21	15.26	15.20	15.22
6801	NYSE	ADX	Fri, Jun 14, 2019	15.17	15.21	15.12	15.20
6800	NYSE	ADX	Thu, Jun 13, 2019	15.22	15.24	15.13	15.16
6799	NYSE	ADX	Wed, Jun 12, 2019	15.21	15.21	15.11	15.16
6798	NYSE	ADX	Tue, Jun 11, 2019	15.26	15.27	15.14	15.21
6797	NYSE	ADX	Mon, Jun 10, 2019	15.15	15.30	15.15	15.16
6796	NYSE	ADX	Fri, Jun 7, 2019	14.96	15.10	14.94	15.09
6795	NYSE	ADX	Thu, Jun 6, 2019	14.80	14.91	14.80	14.91
6794	NYSE	ADX	Wed, Jun 5, 2019	14.74	14.78	14.68	14.77
6793	NYSE	ADX	Tue, Jun 4, 2019	14.55	14.66	14.51	14.65
6792	NYSE	ADX	Mon, Jun 3, 2019	14.50	14.56	14.36	14.40
6791	NYSE	ADX	Fri, May 31, 2019	14.54	14.57	14.48	14.50
6790	NYSE	ADX	Thu, May 30, 2019	14.63	14.66	14.57	14.65
6789	NYSE	ADX	Wed, May 29, 2019	14.68	14.68	14.52	14.59
6788	NYSE	ADX	Tue, May 28, 2019	14.86	14.90	14.73	14.75
6787	NYSE	ADX	Fri, May 24, 2019	14.82	14.87	14.78	14.83
6786	NYSE	ADX	Thu, May 23, 2019	14.85	14.86	14.71	14.76
6785	NYSE	ADX	Wed, May 22, 2019	14.92	15.00	14.92	14.93
6784	NYSE	ADX	Tue, May 21, 2019	14.97	14.98	14.93	14.98
6783	NYSE	ADX	Mon, May 20, 2019	14.95	14.95	14.87	14.89
6782	NYSE	ADX	Fri, May 17, 2019	14.98	15.09	14.95	14.99
6781	NYSE	ADX	Thu, May 16, 2019	14.90	15.07	14.90	15.05
6780	NYSE	ADX	Wed, May 15, 2019	14.82	14.96	14.78	14.87
6779	NYSE	ADX	Tue, May 14, 2019	14.80	14.93	14.80	14.89
6778	NYSE	ADX	Mon, May 13, 2019	14.78	14.83	14.70	14.76
6777	NYSE	ADX	Fri, May 10, 2019	14.89	15.04	14.81	15.03
6776	NYSE	ADX	Thu, May 9, 2019	14.89	14.98	14.82	14.92
6775	NYSE	ADX	Wed, May 8, 2019	14.93	15.07	14.90	15.01
6774	NYSE	ADX	Tue, May 7, 2019	15.16	15.17	14.90	14.97
6773	NYSE	ADX	Mon, May 6, 2019	15.06	15.26	15.01	15.26
6772	NYSE	ADX	Fri, May 3, 2019	15.19	15.28	15.18	15.24
6771	NYSE	ADX	Thu, May 2, 2019	15.16	15.21	15.09	15.11
6770	NYSE	ADX	Wed, May 1, 2019	15.25	15.30	15.20	15.20
6769	NYSE	ADX	Tue, Apr 30, 2019	15.20	15.24	15.13	15.22
6768	NYSE	ADX	Mon, Apr 29, 2019	15.20	15.23	15.15	15.23
6767	NYSE	ADX	Fri, Apr 26, 2019	15.07	15.18	15.03	15.15
6766	NYSE	ADX	Thu, Apr 25, 2019	15.01	15.07	14.99	15.04
6765	NYSE	ADX	Wed, Apr 24, 2019	15.04	15.05	15.00	15.03
6764	NYSE	ADX	Tue, Apr 23, 2019	14.95	15.05	14.94	15.04
6763	NYSE	ADX	Mon, Apr 22, 2019	14.86	14.95	14.86	14.95
6762	NYSE	ADX	Thu, Apr 18, 2019	14.91	14.94	14.87	14.93
6761	NYSE	ADX	Wed, Apr 17, 2019	14.97	15.00	14.88	14.89
6760	NYSE	ADX	Tue, Apr 16, 2019	14.91	14.95	14.90	14.93
6759	NYSE	ADX	Mon, Apr 15, 2019	14.90	14.90	14.83	14.89
6758	NYSE	ADX	Fri, Apr 12, 2019	14.85	14.91	14.82	14.89
6757	NYSE	ADX	Thu, Apr 11, 2019	14.74	14.79	14.74	14.77
6756	NYSE	ADX	Wed, Apr 10, 2019	14.76	14.77	14.71	14.76
6755	NYSE	ADX	Tue, Apr 9, 2019	14.76	14.77	14.70	14.73
6754	NYSE	ADX	Mon, Apr 8, 2019	14.76	14.82	14.69	14.82
6753	NYSE	ADX	Fri, Apr 5, 2019	14.72	14.79	14.71	14.79
6752	NYSE	ADX	Thu, Apr 4, 2019	14.68	14.72	14.63	14.72
6751	NYSE	ADX	Wed, Apr 3, 2019	14.68	14.72	14.60	14.64
6750	NYSE	ADX	Tue, Apr 2, 2019	14.62	14.64	14.55	14.63
6749	NYSE	ADX	Mon, Apr 1, 2019	14.56	14.60	14.52	14.60
6748	NYSE	ADX	Fri, Mar 29, 2019	14.39	14.46	14.36	14.44
6747	NYSE	ADX	Thu, Mar 28, 2019	14.28	14.34	14.24	14.32
6746	NYSE	ADX	Wed, Mar 27, 2019	14.30	14.33	14.17	14.24
6745	NYSE	ADX	Tue, Mar 26, 2019	14.29	14.36	14.23	14.28
6744	NYSE	ADX	Mon, Mar 25, 2019	14.25	14.27	14.14	14.21
6743	NYSE	ADX	Fri, Mar 22, 2019	14.45	14.50	14.25	14.25
6742	NYSE	ADX	Thu, Mar 21, 2019	14.35	14.52	14.32	14.50
6741	NYSE	ADX	Wed, Mar 20, 2019	14.33	14.43	14.30	14.36
6740	NYSE	ADX	Tue, Mar 19, 2019	14.45	14.47	14.37	14.37
6739	NYSE	ADX	Mon, Mar 18, 2019	14.31	14.39	14.31	14.37
6738	NYSE	ADX	Fri, Mar 15, 2019	14.28	14.34	14.25	14.30
6737	NYSE	ADX	Thu, Mar 14, 2019	14.26	14.27	14.23	14.24
6736	NYSE	ADX	Wed, Mar 13, 2019	14.16	14.29	14.16	14.24
6735	NYSE	ADX	Tue, Mar 12, 2019	14.09	14.16	14.09	14.12
6734	NYSE	ADX	Mon, Mar 11, 2019	13.92	14.08	13.91	14.07
6733	NYSE	ADX	Fri, Mar 8, 2019	13.87	13.91	13.45	13.90
6732	NYSE	ADX	Thu, Mar 7, 2019	14.05	14.09	13.91	13.98
6731	NYSE	ADX	Wed, Mar 6, 2019	14.16	14.16	14.06	14.08
6730	NYSE	ADX	Tue, Mar 5, 2019	14.18	14.21	14.13	14.18
6729	NYSE	ADX	Mon, Mar 4, 2019	14.24	14.31	14.11	14.17
6728	NYSE	ADX	Fri, Mar 1, 2019	14.19	14.24	14.15	14.22
6727	NYSE	ADX	Thu, Feb 28, 2019	14.12	14.17	14.11	14.13
6726	NYSE	ADX	Wed, Feb 27, 2019	14.11	14.15	14.10	14.13
6725	NYSE	ADX	Tue, Feb 26, 2019	14.17	14.20	14.13	14.13
6724	NYSE	ADX	Mon, Feb 25, 2019	14.19	14.21	14.15	14.18
6723	NYSE	ADX	Fri, Feb 22, 2019	14.10	14.15	14.09	14.12
6722	NYSE	ADX	Thu, Feb 21, 2019	14.08	14.11	14.03	14.06
6721	NYSE	ADX	Wed, Feb 20, 2019	14.09	14.14	14.06	14.10
6720	NYSE	ADX	Tue, Feb 19, 2019	14.04	14.14	14.04	14.10
6719	NYSE	ADX	Fri, Feb 15, 2019	14.04	14.09	14.04	14.08
6718	NYSE	ADX	Thu, Feb 14, 2019	13.95	14.00	13.90	13.98
6717	NYSE	ADX	Wed, Feb 13, 2019	14.02	14.07	14.00	13.98
6716	NYSE	ADX	Tue, Feb 12, 2019	13.85	13.99	13.85	13.97
6715	NYSE	ADX	Mon, Feb 11, 2019	13.80	13.83	13.76	13.78
6714	NYSE	ADX	Fri, Feb 8, 2019	13.70	13.78	13.69	13.78
6713	NYSE	ADX	Thu, Feb 7, 2019	13.86	13.88	13.72	13.79
6712	NYSE	ADX	Wed, Feb 6, 2019	13.88	13.93	13.87	13.92
6711	NYSE	ADX	Tue, Feb 5, 2019	13.82	13.91	13.82	13.91
6710	NYSE	ADX	Mon, Feb 4, 2019	13.77	13.84	13.74	13.81
6709	NYSE	ADX	Fri, Feb 1, 2019	13.73	13.80	13.72	13.75
6708	NYSE	ADX	Thu, Jan 31, 2019	13.60	13.75	13.60	13.72
6707	NYSE	ADX	Wed, Jan 30, 2019	13.49	13.67	13.49	13.64
6706	NYSE	ADX	Tue, Jan 29, 2019	13.43	13.49	13.40	13.44
6705	NYSE	ADX	Mon, Jan 28, 2019	13.51	13.51	13.37	13.48
6704	NYSE	ADX	Fri, Jan 25, 2019	13.52	13.59	13.48	13.58
6703	NYSE	ADX	Thu, Jan 24, 2019	13.57	13.59	13.39	13.46
6702	NYSE	ADX	Wed, Jan 23, 2019	13.56	13.60	13.42	13.56
6701	NYSE	ADX	Tue, Jan 22, 2019	13.54	13.58	13.44	13.50
6700	NYSE	ADX	Fri, Jan 18, 2019	13.60	13.68	13.59	13.65
6699	NYSE	ADX	Thu, Jan 17, 2019	13.43	13.60	13.43	13.54
6698	NYSE	ADX	Wed, Jan 16, 2019	13.44	13.54	13.44	13.50
6697	NYSE	ADX	Tue, Jan 15, 2019	13.23	13.45	13.23	13.41
6696	NYSE	ADX	Mon, Jan 14, 2019	13.20	13.26	13.11	13.24
6695	NYSE	ADX	Fri, Jan 11, 2019	13.20	13.28	13.16	13.26
6694	NYSE	ADX	Thu, Jan 10, 2019	13.09	13.26	13.03	13.21
6693	NYSE	ADX	Wed, Jan 9, 2019	13.03	13.22	13.03	13.15
6692	NYSE	ADX	Tue, Jan 8, 2019	12.97	13.06	12.85	12.99
6691	NYSE	ADX	Mon, Jan 7, 2019	12.70	12.92	12.68	12.83
6690	NYSE	ADX	Fri, Jan 4, 2019	12.56	12.71	12.49	12.65
6689	NYSE	ADX	Thu, Jan 3, 2019	12.60	12.63	12.37	12.37
6688	NYSE	ADX	Wed, Jan 2, 2019	12.42	12.78	12.38	12.65
6687	NYSE	ADX	Mon, Dec 31, 2018	12.59	12.70	12.57	12.62
6686	NYSE	ADX	Fri, Dec 28, 2018	12.58	12.69	12.49	12.54
6685	NYSE	ADX	Thu, Dec 27, 2018	12.39	12.48	12.09	12.47
6684	NYSE	ADX	Wed, Dec 26, 2018	12.49	12.52	11.92	12.52
6683	NYSE	ADX	Mon, Dec 24, 2018	12.08	12.09	11.84	11.97
6682	NYSE	ADX	Fri, Dec 21, 2018	12.42	12.44	12.12	12.15
6681	NYSE	ADX	Thu, Dec 20, 2018	12.66	12.74	12.06	12.38
6680	NYSE	ADX	Wed, Dec 19, 2018	12.79	12.92	12.61	12.72
6679	NYSE	ADX	Tue, Dec 18, 2018	12.87	12.94	12.73	12.77
6678	NYSE	ADX	Mon, Dec 17, 2018	13.00	13.10	12.82	12.85
6677	NYSE	ADX	Fri, Dec 14, 2018	13.34	13.38	13.02	13.08
6676	NYSE	ADX	Thu, Dec 13, 2018	13.45	13.51	13.38	13.41
6675	NYSE	ADX	Wed, Dec 12, 2018	13.50	13.60	13.44	13.47
6674	NYSE	ADX	Tue, Dec 11, 2018	13.47	13.55	13.27	13.33
6673	NYSE	ADX	Mon, Dec 10, 2018	13.45	13.50	13.22	13.35
6672	NYSE	ADX	Fri, Dec 7, 2018	13.66	13.75	13.44	13.47
6671	NYSE	ADX	Thu, Dec 6, 2018	13.68	13.69	13.46	13.62
6670	NYSE	ADX	Tue, Dec 4, 2018	14.29	14.29	13.87	13.89
6669	NYSE	ADX	Mon, Dec 3, 2018	14.26	14.37	14.26	14.31
6668	NYSE	ADX	Fri, Nov 30, 2018	14.04	14.13	14.04	14.12
6667	NYSE	ADX	Thu, Nov 29, 2018	13.96	14.12	13.96	14.06
6666	NYSE	ADX	Wed, Nov 28, 2018	13.78	13.99	13.72	13.99
6665	NYSE	ADX	Tue, Nov 27, 2018	13.60	13.72	13.55	13.69
6664	NYSE	ADX	Mon, Nov 26, 2018	13.61	13.70	13.60	13.65
6663	NYSE	ADX	Fri, Nov 23, 2018	13.41	13.50	13.36	13.48
6662	NYSE	ADX	Wed, Nov 21, 2018	15.35	15.50	15.32	15.33
6661	NYSE	ADX	Tue, Nov 20, 2018	15.44	15.45	15.23	15.33
6660	NYSE	ADX	Mon, Nov 19, 2018	15.74	15.78	15.55	15.65
6659	NYSE	ADX	Fri, Nov 16, 2018	15.73	15.86	15.46	15.75
6658	NYSE	ADX	Thu, Nov 15, 2018	15.33	15.61	15.26	15.59
6657	NYSE	ADX	Wed, Nov 14, 2018	15.71	15.74	15.35	15.41
6656	NYSE	ADX	Tue, Nov 13, 2018	15.64	15.71	15.55	15.61
6655	NYSE	ADX	Mon, Nov 12, 2018	15.83	15.89	15.59	15.60
6654	NYSE	ADX	Fri, Nov 9, 2018	15.94	15.96	15.80	15.88
6653	NYSE	ADX	Thu, Nov 8, 2018	15.97	16.11	15.93	15.98
6652	NYSE	ADX	Wed, Nov 7, 2018	15.72	15.99	15.72	15.96
6651	NYSE	ADX	Tue, Nov 6, 2018	15.60	15.69	15.59	15.64
6650	NYSE	ADX	Mon, Nov 5, 2018	15.47	15.58	15.43	15.54
6649	NYSE	ADX	Fri, Nov 2, 2018	15.57	15.65	15.33	15.40
6648	NYSE	ADX	Thu, Nov 1, 2018	15.37	15.57	15.35	15.52
6647	NYSE	ADX	Wed, Oct 31, 2018	15.18	15.44	15.18	15.34
6646	NYSE	ADX	Tue, Oct 30, 2018	14.84	15.05	14.80	15.05
6645	NYSE	ADX	Mon, Oct 29, 2018	15.20	15.29	14.72	14.84
6644	NYSE	ADX	Fri, Oct 26, 2018	15.10	15.21	14.91	15.03
6643	NYSE	ADX	Thu, Oct 25, 2018	15.19	15.39	15.11	15.28
6642	NYSE	ADX	Wed, Oct 24, 2018	15.52	15.55	15.04	15.07
6641	NYSE	ADX	Tue, Oct 23, 2018	15.46	15.58	15.27	15.53
6640	NYSE	ADX	Mon, Oct 22, 2018	15.71	15.73	15.57	15.62
6639	NYSE	ADX	Fri, Oct 19, 2018	15.72	15.87	15.65	15.66
6638	NYSE	ADX	Thu, Oct 18, 2018	15.84	15.89	15.62	15.66
6637	NYSE	ADX	Wed, Oct 17, 2018	15.87	15.93	15.73	15.87
6636	NYSE	ADX	Tue, Oct 16, 2018	15.64	15.91	15.63	15.90
6635	NYSE	ADX	Mon, Oct 15, 2018	15.60	15.70	15.55	15.58
6634	NYSE	ADX	Fri, Oct 12, 2018	15.69	15.73	15.50	15.60
6633	NYSE	ADX	Thu, Oct 11, 2018	15.77	15.77	15.33	15.41
6632	NYSE	ADX	Wed, Oct 10, 2018	16.23	16.24	15.79	15.79
6631	NYSE	ADX	Tue, Oct 9, 2018	16.28	16.35	16.22	16.22
6630	NYSE	ADX	Mon, Oct 8, 2018	16.30	16.36	16.21	16.26
6629	NYSE	ADX	Fri, Oct 5, 2018	16.47	16.48	16.24	16.33
6628	NYSE	ADX	Thu, Oct 4, 2018	16.53	16.60	16.39	16.45
6627	NYSE	ADX	Wed, Oct 3, 2018	16.61	16.69	16.59	16.59
6626	NYSE	ADX	Tue, Oct 2, 2018	16.66	16.67	16.60	16.62
6625	NYSE	ADX	Mon, Oct 1, 2018	16.75	16.75	16.62	16.66
6624	NYSE	ADX	Fri, Sep 28, 2018	16.72	16.73	16.64	16.67
6623	NYSE	ADX	Thu, Sep 27, 2018	16.68	16.82	16.68	16.75
6622	NYSE	ADX	Wed, Sep 26, 2018	16.73	16.74	16.67	16.68
6621	NYSE	ADX	Tue, Sep 25, 2018	16.69	16.73	16.65	16.69
6620	NYSE	ADX	Mon, Sep 24, 2018	16.70	16.70	16.61	16.65
6619	NYSE	ADX	Fri, Sep 21, 2018	16.73	16.76	16.71	16.74
6618	NYSE	ADX	Thu, Sep 20, 2018	16.62	16.72	16.61	16.70
6617	NYSE	ADX	Wed, Sep 19, 2018	16.56	16.58	16.54	16.55
6616	NYSE	ADX	Tue, Sep 18, 2018	16.48	16.57	16.47	16.54
6615	NYSE	ADX	Mon, Sep 17, 2018	16.52	16.53	16.45	16.45
6614	NYSE	ADX	Fri, Sep 14, 2018	16.54	16.57	16.53	16.55
6613	NYSE	ADX	Thu, Sep 13, 2018	16.57	16.59	16.54	16.54
6612	NYSE	ADX	Wed, Sep 12, 2018	16.45	16.53	16.45	16.47
6611	NYSE	ADX	Tue, Sep 11, 2018	16.42	16.47	16.40	16.43
6610	NYSE	ADX	Mon, Sep 10, 2018	16.48	16.49	16.42	16.42
6609	NYSE	ADX	Fri, Sep 7, 2018	16.38	16.48	16.38	16.42
6608	NYSE	ADX	Thu, Sep 6, 2018	16.51	16.53	16.40	16.43
6607	NYSE	ADX	Wed, Sep 5, 2018	16.54	16.56	16.43	16.52
6606	NYSE	ADX	Tue, Sep 4, 2018	16.53	16.56	16.47	16.52
6605	NYSE	ADX	Fri, Aug 31, 2018	16.49	16.55	16.49	16.52
6604	NYSE	ADX	Thu, Aug 30, 2018	16.56	16.57	16.50	16.54
6603	NYSE	ADX	Wed, Aug 29, 2018	16.49	16.58	16.49	16.58
6602	NYSE	ADX	Tue, Aug 28, 2018	16.45	16.50	16.43	16.45
6601	NYSE	ADX	Mon, Aug 27, 2018	16.34	16.47	16.34	16.45
6600	NYSE	ADX	Fri, Aug 24, 2018	16.24	16.30	16.24	16.30
6599	NYSE	ADX	Thu, Aug 23, 2018	16.17	16.26	16.17	16.21
6598	NYSE	ADX	Wed, Aug 22, 2018	16.21	16.28	16.20	16.23
6597	NYSE	ADX	Tue, Aug 21, 2018	16.21	16.30	16.20	16.23
6596	NYSE	ADX	Mon, Aug 20, 2018	16.19	16.20	16.15	16.18
6595	NYSE	ADX	Fri, Aug 17, 2018	16.14	16.16	16.13	16.15
6594	NYSE	ADX	Thu, Aug 16, 2018	16.04	16.16	16.04	16.15
6593	NYSE	ADX	Wed, Aug 15, 2018	16.04	16.08	15.99	16.00
6592	NYSE	ADX	Tue, Aug 14, 2018	16.11	16.18	16.08	16.11
6591	NYSE	ADX	Mon, Aug 13, 2018	16.10	16.15	16.09	16.10
6590	NYSE	ADX	Fri, Aug 10, 2018	16.08	16.13	16.04	16.07
6589	NYSE	ADX	Thu, Aug 9, 2018	16.17	16.20	16.13	16.13
6588	NYSE	ADX	Wed, Aug 8, 2018	16.13	16.19	16.05	16.16
6587	NYSE	ADX	Tue, Aug 7, 2018	16.09	16.14	16.08	16.13
6586	NYSE	ADX	Mon, Aug 6, 2018	15.99	16.06	15.92	16.03
6585	NYSE	ADX	Fri, Aug 3, 2018	15.94	16.00	15.94	16.00
6584	NYSE	ADX	Thu, Aug 2, 2018	15.80	15.96	15.75	15.96
6583	NYSE	ADX	Wed, Aug 1, 2018	15.91	15.91	15.81	15.87
6582	NYSE	ADX	Tue, Jul 31, 2018	15.84	15.92	15.82	15.87
6581	NYSE	ADX	Mon, Jul 30, 2018	16.01	16.01	15.77	15.79
6580	NYSE	ADX	Fri, Jul 27, 2018	16.12	16.14	15.98	16.01
6579	NYSE	ADX	Thu, Jul 26, 2018	16.13	16.14	16.06	16.13
6578	NYSE	ADX	Wed, Jul 25, 2018	16.04	16.16	16.02	16.16
6577	NYSE	ADX	Tue, Jul 24, 2018	15.98	16.08	15.98	16.02
6576	NYSE	ADX	Mon, Jul 23, 2018	15.93	15.96	15.88	15.95
6575	NYSE	ADX	Fri, Jul 20, 2018	15.87	15.95	15.87	15.94
6574	NYSE	ADX	Thu, Jul 19, 2018	15.92	15.95	15.86	15.91
6573	NYSE	ADX	Wed, Jul 18, 2018	15.88	15.94	15.86	15.92
6572	NYSE	ADX	Tue, Jul 17, 2018	15.75	15.86	15.75	15.85
6571	NYSE	ADX	Mon, Jul 16, 2018	15.81	15.83	15.78	15.79
6570	NYSE	ADX	Fri, Jul 13, 2018	15.73	15.84	15.73	15.77
6569	NYSE	ADX	Thu, Jul 12, 2018	15.70	15.77	15.70	15.75
6568	NYSE	ADX	Wed, Jul 11, 2018	15.68	15.71	15.63	15.63
6567	NYSE	ADX	Tue, Jul 10, 2018	15.70	15.75	15.64	15.72
6566	NYSE	ADX	Mon, Jul 9, 2018	15.60	15.72	15.60	15.68
6565	NYSE	ADX	Fri, Jul 6, 2018	15.42	15.58	15.41	15.55
6564	NYSE	ADX	Thu, Jul 5, 2018	15.41	15.45	15.36	15.41
6563	NYSE	ADX	Tue, Jul 3, 2018	15.47	15.50	15.34	15.34
6562	NYSE	ADX	Mon, Jul 2, 2018	15.32	15.41	15.30	15.39
6561	NYSE	ADX	Fri, Jun 29, 2018	15.41	15.50	15.41	15.42
6560	NYSE	ADX	Thu, Jun 28, 2018	15.26	15.38	15.26	15.36
6559	NYSE	ADX	Wed, Jun 27, 2018	15.44	15.52	15.29	15.31
6558	NYSE	ADX	Tue, Jun 26, 2018	15.43	15.46	15.36	15.41
6557	NYSE	ADX	Mon, Jun 25, 2018	15.57	15.57	15.28	15.39
6556	NYSE	ADX	Fri, Jun 22, 2018	15.62	15.67	15.62	15.64
6555	NYSE	ADX	Thu, Jun 21, 2018	15.65	15.65	15.55	15.56
6554	NYSE	ADX	Wed, Jun 20, 2018	15.65	15.71	15.61	15.61
6553	NYSE	ADX	Tue, Jun 19, 2018	15.56	15.61	15.51	15.58
6552	NYSE	ADX	Mon, Jun 18, 2018	15.64	15.68	15.60	15.66
6551	NYSE	ADX	Fri, Jun 15, 2018	15.69	15.72	15.65	15.70
6550	NYSE	ADX	Thu, Jun 14, 2018	15.75	15.78	15.73	15.74
6549	NYSE	ADX	Wed, Jun 13, 2018	15.75	15.77	15.68	15.71
6548	NYSE	ADX	Tue, Jun 12, 2018	15.69	15.74	15.66	15.74
6547	NYSE	ADX	Mon, Jun 11, 2018	15.64	15.72	15.64	15.66
6546	NYSE	ADX	Fri, Jun 8, 2018	15.60	15.65	15.55	15.64
6545	NYSE	ADX	Thu, Jun 7, 2018	15.66	15.69	15.61	15.63
6544	NYSE	ADX	Wed, Jun 6, 2018	15.52	15.66	15.51	15.62
6543	NYSE	ADX	Tue, Jun 5, 2018	15.45	15.54	15.45	15.50
6542	NYSE	ADX	Mon, Jun 4, 2018	15.48	15.49	15.41	15.44
6541	NYSE	ADX	Fri, Jun 1, 2018	15.32	15.45	15.31	15.41
6540	NYSE	ADX	Thu, May 31, 2018	15.30	15.30	15.21	15.22
6539	NYSE	ADX	Wed, May 30, 2018	15.18	15.32	15.14	15.31
6538	NYSE	ADX	Tue, May 29, 2018	15.21	15.21	15.04	15.11
6537	NYSE	ADX	Fri, May 25, 2018	15.30	15.30	15.23	15.26
6536	NYSE	ADX	Thu, May 24, 2018	15.30	15.32	15.23	15.32
6535	NYSE	ADX	Wed, May 23, 2018	15.24	15.32	15.20	15.31
6534	NYSE	ADX	Tue, May 22, 2018	15.36	15.38	15.30	15.30
6533	NYSE	ADX	Mon, May 21, 2018	15.26	15.34	15.26	15.31
6532	NYSE	ADX	Fri, May 18, 2018	15.21	15.23	15.17	15.18
6531	NYSE	ADX	Thu, May 17, 2018	15.23	15.29	15.18	15.23
6530	NYSE	ADX	Wed, May 16, 2018	15.25	15.31	15.21	15.21
6529	NYSE	ADX	Tue, May 15, 2018	15.27	15.27	15.21	15.26
6528	NYSE	ADX	Mon, May 14, 2018	15.35	15.41	15.30	15.32
6527	NYSE	ADX	Fri, May 11, 2018	15.28	15.32	15.26	15.30
6526	NYSE	ADX	Thu, May 10, 2018	15.16	15.28	15.16	15.26
6525	NYSE	ADX	Wed, May 9, 2018	15.04	15.14	15.02	15.11
6524	NYSE	ADX	Tue, May 8, 2018	15.03	15.04	14.95	15.00
6523	NYSE	ADX	Mon, May 7, 2018	15.00	15.07	14.99	15.00
6522	NYSE	ADX	Fri, May 4, 2018	14.76	15.01	14.71	14.99
6521	NYSE	ADX	Thu, May 3, 2018	14.83	14.84	14.63	14.80
6520	NYSE	ADX	Wed, May 2, 2018	14.93	14.96	14.82	14.83
6519	NYSE	ADX	Tue, May 1, 2018	14.83	14.89	14.74	14.89
6518	NYSE	ADX	Mon, Apr 30, 2018	15.01	15.06	14.85	14.88
6517	NYSE	ADX	Fri, Apr 27, 2018	14.95	15.01	14.88	14.95
6516	NYSE	ADX	Thu, Apr 26, 2018	14.83	14.96	14.81	14.94
6515	NYSE	ADX	Wed, Apr 25, 2018	14.78	14.78	14.62	14.74
6514	NYSE	ADX	Tue, Apr 24, 2018	14.97	15.02	14.69	14.76
6513	NYSE	ADX	Mon, Apr 23, 2018	14.95	15.00	14.89	14.94
6512	NYSE	ADX	Fri, Apr 20, 2018	15.09	15.09	14.87	14.91
6511	NYSE	ADX	Thu, Apr 19, 2018	15.12	15.13	15.02	15.09
6510	NYSE	ADX	Wed, Apr 18, 2018	15.12	15.16	15.10	15.14
6509	NYSE	ADX	Tue, Apr 17, 2018	15.01	15.14	15.01	15.09
6508	NYSE	ADX	Mon, Apr 16, 2018	14.91	14.98	14.87	14.93
6507	NYSE	ADX	Fri, Apr 13, 2018	14.97	15.00	14.79	14.83
6506	NYSE	ADX	Thu, Apr 12, 2018	14.84	14.92	14.83	14.87
6505	NYSE	ADX	Wed, Apr 11, 2018	14.76	14.88	14.76	14.81
6504	NYSE	ADX	Tue, Apr 10, 2018	14.78	14.88	14.75	14.84
6503	NYSE	ADX	Mon, Apr 9, 2018	14.66	14.83	14.58	14.63
6502	NYSE	ADX	Fri, Apr 6, 2018	14.75	14.88	14.53	14.61
6501	NYSE	ADX	Thu, Apr 5, 2018	14.85	14.96	14.81	14.89
6500	NYSE	ADX	Wed, Apr 4, 2018	14.46	14.78	14.44	14.78
6499	NYSE	ADX	Tue, Apr 3, 2018	14.53	14.62	14.40	14.60
6498	NYSE	ADX	Mon, Apr 2, 2018	14.73	14.77	14.38	14.44
6497	NYSE	ADX	Thu, Mar 29, 2018	14.64	14.81	14.56	14.77
6496	NYSE	ADX	Wed, Mar 28, 2018	14.63	14.72	14.53	14.59
6495	NYSE	ADX	Tue, Mar 27, 2018	14.90	14.93	14.59	14.63
6494	NYSE	ADX	Mon, Mar 26, 2018	14.71	14.89	14.58	14.87
6493	NYSE	ADX	Fri, Mar 23, 2018	14.85	14.91	14.51	14.51
6492	NYSE	ADX	Thu, Mar 22, 2018	15.10	15.11	14.81	14.83
6491	NYSE	ADX	Wed, Mar 21, 2018	15.18	15.34	15.18	15.23
6490	NYSE	ADX	Tue, Mar 20, 2018	15.21	15.26	15.17	15.22
6489	NYSE	ADX	Mon, Mar 19, 2018	15.33	15.33	15.10	15.19
6488	NYSE	ADX	Fri, Mar 16, 2018	15.38	15.47	15.35	15.36
6487	NYSE	ADX	Thu, Mar 15, 2018	15.41	15.48	15.31	15.36
6486	NYSE	ADX	Wed, Mar 14, 2018	15.54	15.55	15.38	15.38
6485	NYSE	ADX	Tue, Mar 13, 2018	15.70	15.72	15.46	15.52
6484	NYSE	ADX	Mon, Mar 12, 2018	15.62	15.68	15.58	15.67
6483	NYSE	ADX	Fri, Mar 9, 2018	15.42	15.60	15.39	15.60
6482	NYSE	ADX	Thu, Mar 8, 2018	15.27	15.33	15.23	15.32
6481	NYSE	ADX	Wed, Mar 7, 2018	15.13	15.26	15.11	15.25
6480	NYSE	ADX	Tue, Mar 6, 2018	15.26	15.33	15.20	15.24
6479	NYSE	ADX	Mon, Mar 5, 2018	15.02	15.25	14.98	15.22
6478	NYSE	ADX	Fri, Mar 2, 2018	14.99	15.12	14.92	15.11
6477	NYSE	ADX	Thu, Mar 1, 2018	15.35	15.38	15.06	15.14
6476	NYSE	ADX	Wed, Feb 28, 2018	15.51	15.54	15.33	15.33
6475	NYSE	ADX	Tue, Feb 27, 2018	15.60	15.77	15.49	15.50
6474	NYSE	ADX	Mon, Feb 26, 2018	15.50	15.62	15.47	15.60
6473	NYSE	ADX	Fri, Feb 23, 2018	15.27	15.45	15.27	15.45
6472	NYSE	ADX	Thu, Feb 22, 2018	15.25	15.33	15.19	15.22
6471	NYSE	ADX	Wed, Feb 21, 2018	15.27	15.39	15.20	15.20
6470	NYSE	ADX	Tue, Feb 20, 2018	15.24	15.38	15.21	15.24
6469	NYSE	ADX	Fri, Feb 16, 2018	15.26	15.43	15.26	15.34
6468	NYSE	ADX	Thu, Feb 15, 2018	15.24	15.30	15.15	15.29
6467	NYSE	ADX	Wed, Feb 14, 2018	14.85	15.19	14.85	15.12
6466	NYSE	ADX	Tue, Feb 13, 2018	14.90	15.00	14.84	14.96
6465	NYSE	ADX	Mon, Feb 12, 2018	14.81	14.98	14.76	14.93
6464	NYSE	ADX	Fri, Feb 9, 2018	14.80	14.83	14.35	14.74
6463	NYSE	ADX	Thu, Feb 8, 2018	15.12	15.15	14.61	14.61
6462	NYSE	ADX	Wed, Feb 7, 2018	15.08	15.25	15.08	15.12
6461	NYSE	ADX	Tue, Feb 6, 2018	14.64	15.14	14.30	15.08
6460	NYSE	ADX	Mon, Feb 5, 2018	15.45	15.48	14.69	14.85
6459	NYSE	ADX	Fri, Feb 2, 2018	15.80	15.80	15.53	15.54
6458	NYSE	ADX	Thu, Feb 1, 2018	15.80	15.97	15.80	15.88
6457	NYSE	ADX	Wed, Jan 31, 2018	15.87	15.92	15.84	15.90
6456	NYSE	ADX	Tue, Jan 30, 2018	15.83	15.88	15.76	15.84
6455	NYSE	ADX	Mon, Jan 29, 2018	16.06	16.11	15.96	15.98
6454	NYSE	ADX	Fri, Jan 26, 2018	15.95	16.10	15.95	16.07
6453	NYSE	ADX	Thu, Jan 25, 2018	16.03	16.05	15.87	15.95
6452	NYSE	ADX	Wed, Jan 24, 2018	16.09	16.09	15.90	15.99
6451	NYSE	ADX	Tue, Jan 23, 2018	15.92	16.04	15.88	16.04
6450	NYSE	ADX	Mon, Jan 22, 2018	15.77	15.90	15.77	15.88
6449	NYSE	ADX	Fri, Jan 19, 2018	15.70	15.78	15.70	15.78
6448	NYSE	ADX	Thu, Jan 18, 2018	15.71	15.77	15.65	15.72
6447	NYSE	ADX	Wed, Jan 17, 2018	15.74	15.76	15.64	15.73
6446	NYSE	ADX	Tue, Jan 16, 2018	15.68	15.80	15.63	15.67
6445	NYSE	ADX	Fri, Jan 12, 2018	15.53	15.69	15.53	15.67
6444	NYSE	ADX	Thu, Jan 11, 2018	15.50	15.57	15.49	15.57
6443	NYSE	ADX	Wed, Jan 10, 2018	15.41	15.47	15.41	15.47
6442	NYSE	ADX	Tue, Jan 9, 2018	15.43	15.48	15.43	15.47
6441	NYSE	ADX	Mon, Jan 8, 2018	15.36	15.42	15.35	15.42
6440	NYSE	ADX	Fri, Jan 5, 2018	15.40	15.40	15.31	15.38
6439	NYSE	ADX	Thu, Jan 4, 2018	15.23	15.35	15.23	15.35
6438	NYSE	ADX	Wed, Jan 3, 2018	15.13	15.22	15.12	15.22
6437	NYSE	ADX	Tue, Jan 2, 2018	15.12	15.13	15.08	15.10
6436	NYSE	ADX	Fri, Dec 29, 2017	15.10	15.13	15.02	15.03
6435	NYSE	ADX	Thu, Dec 28, 2017	15.07	15.11	15.05	15.07
6434	NYSE	ADX	Wed, Dec 27, 2017	15.03	15.09	15.03	15.05
6433	NYSE	ADX	Tue, Dec 26, 2017	15.05	15.08	14.99	15.00
6432	NYSE	ADX	Fri, Dec 22, 2017	15.11	15.15	15.04	15.08
6431	NYSE	ADX	Thu, Dec 21, 2017	15.07	15.12	15.05	15.07
6430	NYSE	ADX	Wed, Dec 20, 2017	15.11	15.13	15.03	15.07
6429	NYSE	ADX	Tue, Dec 19, 2017	15.08	15.11	15.04	15.07
6428	NYSE	ADX	Mon, Dec 18, 2017	15.08	15.12	15.04	15.10
6427	NYSE	ADX	Fri, Dec 15, 2017	14.91	14.99	14.91	14.99
6426	NYSE	ADX	Thu, Dec 14, 2017	14.88	14.92	14.86	14.87
6425	NYSE	ADX	Wed, Dec 13, 2017	14.85	14.91	14.84	14.88
6424	NYSE	ADX	Tue, Dec 12, 2017	14.84	14.86	14.83	14.84
6423	NYSE	ADX	Mon, Dec 11, 2017	14.84	14.85	14.82	14.84
6422	NYSE	ADX	Fri, Dec 8, 2017	14.84	14.87	14.82	14.83
6421	NYSE	ADX	Thu, Dec 7, 2017	14.76	14.83	14.76	14.80
6420	NYSE	ADX	Wed, Dec 6, 2017	14.77	14.82	14.76	14.79
6419	NYSE	ADX	Tue, Dec 5, 2017	14.86	14.88	14.81	14.82
6418	NYSE	ADX	Mon, Dec 4, 2017	14.98	15.04	14.81	14.84
6417	NYSE	ADX	Fri, Dec 1, 2017	14.90	14.95	14.74	14.85
6416	NYSE	ADX	Thu, Nov 30, 2017	14.89	14.94	14.86	14.87
6415	NYSE	ADX	Wed, Nov 29, 2017	14.91	14.91	14.76	14.86
6414	NYSE	ADX	Tue, Nov 28, 2017	14.71	14.89	14.71	14.89
6413	NYSE	ADX	Mon, Nov 27, 2017	14.77	14.80	14.69	14.69
6412	NYSE	ADX	Fri, Nov 24, 2017	14.74	14.77	14.67	14.77
6411	NYSE	ADX	Wed, Nov 22, 2017	14.66	14.70	14.64	14.64
6410	NYSE	ADX	Tue, Nov 21, 2017	14.63	14.76	14.52	14.66
6409	NYSE	ADX	Mon, Nov 20, 2017	15.84	15.85	15.80	14.57
6408	NYSE	ADX	Fri, Nov 17, 2017	15.75	15.92	15.73	15.78
6407	NYSE	ADX	Thu, Nov 16, 2017	15.63	15.76	15.63	15.73
6406	NYSE	ADX	Wed, Nov 15, 2017	15.60	15.66	15.54	15.58
6405	NYSE	ADX	Tue, Nov 14, 2017	15.73	15.75	15.66	15.71
6404	NYSE	ADX	Mon, Nov 13, 2017	15.73	15.76	15.67	15.76
6403	NYSE	ADX	Fri, Nov 10, 2017	15.70	15.79	15.68	15.73
6402	NYSE	ADX	Thu, Nov 9, 2017	15.68	15.68	15.55	15.67
6401	NYSE	ADX	Wed, Nov 8, 2017	15.77	15.77	15.67	15.74
6400	NYSE	ADX	Tue, Nov 7, 2017	15.78	15.80	15.74	15.77
6399	NYSE	ADX	Mon, Nov 6, 2017	15.74	15.80	15.70	15.80
6398	NYSE	ADX	Fri, Nov 3, 2017	15.69	15.74	15.65	15.71
6397	NYSE	ADX	Thu, Nov 2, 2017	15.61	15.66	15.59	15.64
6396	NYSE	ADX	Wed, Nov 1, 2017	15.66	15.70	15.57	15.64
6395	NYSE	ADX	Tue, Oct 31, 2017	15.63	15.64	15.56	15.62
6394	NYSE	ADX	Mon, Oct 30, 2017	15.61	15.64	15.56	15.60
6393	NYSE	ADX	Fri, Oct 27, 2017	15.51	15.64	15.47	15.64
6392	NYSE	ADX	Thu, Oct 26, 2017	15.43	15.52	15.39	15.43
6391	NYSE	ADX	Wed, Oct 25, 2017	15.50	15.52	15.34	15.39
6390	NYSE	ADX	Tue, Oct 24, 2017	15.54	15.54	15.49	15.50
6389	NYSE	ADX	Mon, Oct 23, 2017	15.54	15.56	15.47	15.49
6388	NYSE	ADX	Fri, Oct 20, 2017	15.50	15.53	15.50	15.52
6387	NYSE	ADX	Thu, Oct 19, 2017	15.44	15.45	15.39	15.44
6386	NYSE	ADX	Wed, Oct 18, 2017	15.50	15.50	15.45	15.45
6385	NYSE	ADX	Tue, Oct 17, 2017	15.47	15.48	15.45	15.47
6384	NYSE	ADX	Mon, Oct 16, 2017	15.50	15.50	15.45	15.46
6383	NYSE	ADX	Fri, Oct 13, 2017	15.49	15.49	15.44	15.48
6382	NYSE	ADX	Thu, Oct 12, 2017	15.44	15.48	15.42	15.46
6381	NYSE	ADX	Wed, Oct 11, 2017	15.39	15.44	15.37	15.44
6380	NYSE	ADX	Tue, Oct 10, 2017	15.34	15.40	15.34	15.38
6379	NYSE	ADX	Mon, Oct 9, 2017	15.33	15.40	15.29	15.30
6378	NYSE	ADX	Fri, Oct 6, 2017	15.32	15.34	15.29	15.33
6377	NYSE	ADX	Thu, Oct 5, 2017	15.31	15.34	15.28	15.32
6376	NYSE	ADX	Wed, Oct 4, 2017	15.30	15.30	15.27	15.27
6375	NYSE	ADX	Tue, Oct 3, 2017	15.27	15.31	15.27	15.30
6374	NYSE	ADX	Mon, Oct 2, 2017	15.26	15.30	15.22	15.30
6373	NYSE	ADX	Fri, Sep 29, 2017	15.15	15.25	15.15	15.21
6372	NYSE	ADX	Thu, Sep 28, 2017	15.12	15.16	15.09	15.15
6371	NYSE	ADX	Wed, Sep 27, 2017	15.08	15.16	15.05	15.14
6370	NYSE	ADX	Tue, Sep 26, 2017	15.06	15.09	15.02	15.02
6369	NYSE	ADX	Mon, Sep 25, 2017	14.99	15.05	14.95	15.02
6368	NYSE	ADX	Fri, Sep 22, 2017	15.01	15.06	14.98	15.01
6367	NYSE	ADX	Thu, Sep 21, 2017	15.06	15.07	15.01	15.01
6366	NYSE	ADX	Wed, Sep 20, 2017	15.10	15.11	15.04	15.07
6365	NYSE	ADX	Tue, Sep 19, 2017	15.00	15.08	15.00	15.07
6364	NYSE	ADX	Mon, Sep 18, 2017	15.01	15.04	14.98	15.00
6363	NYSE	ADX	Fri, Sep 15, 2017	14.96	15.02	14.96	15.02
6362	NYSE	ADX	Thu, Sep 14, 2017	14.92	15.02	14.92	14.97
6361	NYSE	ADX	Wed, Sep 13, 2017	14.93	14.99	14.93	14.94
6360	NYSE	ADX	Tue, Sep 12, 2017	14.88	14.97	14.88	14.94
6359	NYSE	ADX	Mon, Sep 11, 2017	14.80	14.88	14.79	14.84
6358	NYSE	ADX	Fri, Sep 8, 2017	14.77	14.79	14.71	14.72
6357	NYSE	ADX	Thu, Sep 7, 2017	14.77	14.80	14.74	14.77
6356	NYSE	ADX	Wed, Sep 6, 2017	14.74	14.78	14.73	14.76
6355	NYSE	ADX	Tue, Sep 5, 2017	14.79	14.80	14.65	14.71
6354	NYSE	ADX	Fri, Sep 1, 2017	14.79	14.84	14.76	14.81
6353	NYSE	ADX	Thu, Aug 31, 2017	14.70	14.79	14.70	14.77
6352	NYSE	ADX	Wed, Aug 30, 2017	14.64	14.72	14.62	14.67
6351	NYSE	ADX	Tue, Aug 29, 2017	14.54	14.65	14.51	14.63
6350	NYSE	ADX	Mon, Aug 28, 2017	14.65	14.65	14.58	14.59
6349	NYSE	ADX	Fri, Aug 25, 2017	14.62	14.65	14.58	14.63
6348	NYSE	ADX	Thu, Aug 24, 2017	14.62	14.62	14.57	14.59
6347	NYSE	ADX	Wed, Aug 23, 2017	14.51	14.63	14.51	14.61
6346	NYSE	ADX	Tue, Aug 22, 2017	14.51	14.62	14.51	14.60
6345	NYSE	ADX	Mon, Aug 21, 2017	14.47	14.50	14.42	14.49
6344	NYSE	ADX	Fri, Aug 18, 2017	14.52	14.55	14.45	14.51
6343	NYSE	ADX	Thu, Aug 17, 2017	14.65	14.69	14.51	14.54
6342	NYSE	ADX	Wed, Aug 16, 2017	14.69	14.73	14.67	14.69
6341	NYSE	ADX	Tue, Aug 15, 2017	14.76	14.76	14.67	14.69
6340	NYSE	ADX	Mon, Aug 14, 2017	14.65	14.73	14.62	14.72
6339	NYSE	ADX	Fri, Aug 11, 2017	14.40	14.55	14.37	14.52
6338	NYSE	ADX	Thu, Aug 10, 2017	14.74	14.74	14.46	14.49
6337	NYSE	ADX	Wed, Aug 9, 2017	14.78	14.78	14.72	14.77
6336	NYSE	ADX	Tue, Aug 8, 2017	14.87	14.94	14.83	14.78
6335	NYSE	ADX	Mon, Aug 7, 2017	14.85	14.90	14.84	14.88
6334	NYSE	ADX	Fri, Aug 4, 2017	14.85	14.87	14.83	14.85
6333	NYSE	ADX	Thu, Aug 3, 2017	14.82	14.85	14.80	14.83
6332	NYSE	ADX	Wed, Aug 2, 2017	14.83	14.85	14.79	14.84
6331	NYSE	ADX	Tue, Aug 1, 2017	14.82	14.84	14.79	14.81
6330	NYSE	ADX	Mon, Jul 31, 2017	14.84	14.84	14.77	14.78
6329	NYSE	ADX	Fri, Jul 28, 2017	14.78	14.81	14.76	14.79
6328	NYSE	ADX	Thu, Jul 27, 2017	14.85	14.85	14.75	14.77
6327	NYSE	ADX	Wed, Jul 26, 2017	14.81	14.86	14.80	14.81
6326	NYSE	ADX	Tue, Jul 25, 2017	14.77	14.81	14.76	14.81
6325	NYSE	ADX	Mon, Jul 24, 2017	14.73	14.73	14.67	14.72
6324	NYSE	ADX	Fri, Jul 21, 2017	14.67	14.67	14.63	14.67
6323	NYSE	ADX	Thu, Jul 20, 2017	14.71	14.72	14.68	14.70
6322	NYSE	ADX	Wed, Jul 19, 2017	14.64	14.71	14.63	14.70
6321	NYSE	ADX	Tue, Jul 18, 2017	14.60	14.63	14.58	14.62
6320	NYSE	ADX	Mon, Jul 17, 2017	14.65	14.66	14.60	14.63
6319	NYSE	ADX	Fri, Jul 14, 2017	14.52	14.64	14.52	14.63
6318	NYSE	ADX	Thu, Jul 13, 2017	14.52	14.55	14.49	14.54
6317	NYSE	ADX	Wed, Jul 12, 2017	14.46	14.54	14.46	14.47
6316	NYSE	ADX	Tue, Jul 11, 2017	14.42	14.44	14.36	14.44
6315	NYSE	ADX	Mon, Jul 10, 2017	14.36	14.44	14.31	14.43
6314	NYSE	ADX	Fri, Jul 7, 2017	14.32	14.38	14.30	14.38
6313	NYSE	ADX	Thu, Jul 6, 2017	14.35	14.35	14.26	14.29
6312	NYSE	ADX	Wed, Jul 5, 2017	14.34	14.40	14.30	14.36
6311	NYSE	ADX	Mon, Jul 3, 2017	14.32	14.40	14.32	14.35
6310	NYSE	ADX	Fri, Jun 30, 2017	14.31	14.34	14.29	14.29
6309	NYSE	ADX	Thu, Jun 29, 2017	14.40	14.40	14.18	14.27
6308	NYSE	ADX	Wed, Jun 28, 2017	14.32	14.39	14.29	14.36
6307	NYSE	ADX	Tue, Jun 27, 2017	14.39	14.39	14.26	14.26
6306	NYSE	ADX	Mon, Jun 26, 2017	14.43	14.43	14.35	14.35
6305	NYSE	ADX	Fri, Jun 23, 2017	14.37	14.39	14.33	14.36
6304	NYSE	ADX	Thu, Jun 22, 2017	14.36	14.41	14.33	14.33
6303	NYSE	ADX	Wed, Jun 21, 2017	14.38	14.41	14.34	14.37
6302	NYSE	ADX	Tue, Jun 20, 2017	14.41	14.45	14.32	14.33
6301	NYSE	ADX	Mon, Jun 19, 2017	14.39	14.45	14.36	14.45
6300	NYSE	ADX	Fri, Jun 16, 2017	14.33	14.35	14.27	14.31
6299	NYSE	ADX	Thu, Jun 15, 2017	14.25	14.33	14.25	14.32
6298	NYSE	ADX	Wed, Jun 14, 2017	14.37	14.38	14.32	14.33
6297	NYSE	ADX	Tue, Jun 13, 2017	14.31	14.38	14.31	14.34
6296	NYSE	ADX	Mon, Jun 12, 2017	14.31	14.35	14.24	14.28
6295	NYSE	ADX	Fri, Jun 9, 2017	14.41	14.45	14.29	14.34
6294	NYSE	ADX	Thu, Jun 8, 2017	14.39	14.43	14.35	14.42
6293	NYSE	ADX	Wed, Jun 7, 2017	14.39	14.43	14.33	14.36
6292	NYSE	ADX	Tue, Jun 6, 2017	14.36	14.40	14.35	14.37
6291	NYSE	ADX	Mon, Jun 5, 2017	14.42	14.42	14.37	14.37
6290	NYSE	ADX	Fri, Jun 2, 2017	14.35	14.44	14.34	14.43
6289	NYSE	ADX	Thu, Jun 1, 2017	14.27	14.35	14.25	14.31
6288	NYSE	ADX	Wed, May 31, 2017	14.25	14.27	14.17	14.24
6287	NYSE	ADX	Tue, May 30, 2017	14.22	14.28	14.22	14.23
6286	NYSE	ADX	Fri, May 26, 2017	14.24	14.27	14.23	14.23
6285	NYSE	ADX	Thu, May 25, 2017	14.18	14.27	14.18	14.21
6284	NYSE	ADX	Wed, May 24, 2017	14.17	14.18	14.12	14.13
6283	NYSE	ADX	Tue, May 23, 2017	14.14	14.17	14.11	14.12
6282	NYSE	ADX	Mon, May 22, 2017	14.06	14.11	14.06	14.10
6281	NYSE	ADX	Fri, May 19, 2017	14.00	14.08	13.99	14.04
6280	NYSE	ADX	Thu, May 18, 2017	13.90	13.97	13.86	13.93
6279	NYSE	ADX	Wed, May 17, 2017	14.05	14.06	13.90	13.90
6278	NYSE	ADX	Tue, May 16, 2017	14.13	14.16	14.12	14.12
6277	NYSE	ADX	Mon, May 15, 2017	14.09	14.16	14.09	14.12
6276	NYSE	ADX	Fri, May 12, 2017	14.08	14.10	14.03	14.04
6275	NYSE	ADX	Thu, May 11, 2017	14.10	14.10	14.03	14.07
6274	NYSE	ADX	Wed, May 10, 2017	14.13	14.14	14.11	14.14
6273	NYSE	ADX	Tue, May 9, 2017	14.20	14.21	14.15	14.12
6272	NYSE	ADX	Mon, May 8, 2017	14.17	14.19	14.11	14.18
6271	NYSE	ADX	Fri, May 5, 2017	14.14	14.19	14.12	14.19
6270	NYSE	ADX	Thu, May 4, 2017	14.11	14.16	14.08	14.12
6269	NYSE	ADX	Wed, May 3, 2017	14.10	14.13	14.09	14.12
6268	NYSE	ADX	Tue, May 2, 2017	14.12	14.19	14.09	14.12
6267	NYSE	ADX	Mon, May 1, 2017	14.08	14.13	14.06	14.11
6266	NYSE	ADX	Fri, Apr 28, 2017	14.09	14.09	14.03	14.05
6265	NYSE	ADX	Thu, Apr 27, 2017	14.03	14.07	14.01	14.05
6264	NYSE	ADX	Wed, Apr 26, 2017	14.01	14.05	14.00	14.01
6263	NYSE	ADX	Tue, Apr 25, 2017	13.94	14.01	13.94	13.98
6262	NYSE	ADX	Mon, Apr 24, 2017	13.85	13.93	13.85	13.91
6261	NYSE	ADX	Fri, Apr 21, 2017	13.79	13.83	13.76	13.79
6260	NYSE	ADX	Thu, Apr 20, 2017	13.72	13.81	13.70	13.79
6259	NYSE	ADX	Wed, Apr 19, 2017	13.70	13.76	13.68	13.68
6258	NYSE	ADX	Tue, Apr 18, 2017	13.69	13.74	13.68	13.70
6257	NYSE	ADX	Mon, Apr 17, 2017	13.66	13.74	13.66	13.72
6256	NYSE	ADX	Thu, Apr 13, 2017	13.73	13.78	13.65	13.65
6255	NYSE	ADX	Wed, Apr 12, 2017	13.78	13.79	13.73	13.75
6254	NYSE	ADX	Tue, Apr 11, 2017	13.80	13.80	13.71	13.80
6253	NYSE	ADX	Mon, Apr 10, 2017	13.77	13.85	13.77	13.82
6252	NYSE	ADX	Fri, Apr 7, 2017	13.74	13.78	13.71	13.77
6251	NYSE	ADX	Thu, Apr 6, 2017	13.70	13.76	13.69	13.75
6250	NYSE	ADX	Wed, Apr 5, 2017	13.75	13.80	13.69	13.70
6249	NYSE	ADX	Tue, Apr 4, 2017	13.65	13.72	13.63	13.71
6248	NYSE	ADX	Mon, Apr 3, 2017	13.74	13.77	13.63	13.66
6247	NYSE	ADX	Fri, Mar 31, 2017	13.76	13.77	13.73	13.75
6246	NYSE	ADX	Thu, Mar 30, 2017	13.72	13.79	13.72	13.76
6245	NYSE	ADX	Wed, Mar 29, 2017	13.70	13.76	13.67	13.74
6244	NYSE	ADX	Tue, Mar 28, 2017	13.57	13.73	13.57	13.72
6243	NYSE	ADX	Mon, Mar 27, 2017	13.50	13.61	13.46	13.59
6242	NYSE	ADX	Fri, Mar 24, 2017	13.64	13.67	13.56	13.60
6241	NYSE	ADX	Thu, Mar 23, 2017	13.59	13.68	13.59	13.60
6240	NYSE	ADX	Wed, Mar 22, 2017	13.59	13.63	13.55	13.61
6239	NYSE	ADX	Tue, Mar 21, 2017	13.80	13.80	13.57	13.62
6238	NYSE	ADX	Mon, Mar 20, 2017	13.79	13.82	13.75	13.77
6237	NYSE	ADX	Fri, Mar 17, 2017	13.82	13.85	13.79	13.79
6236	NYSE	ADX	Thu, Mar 16, 2017	13.82	13.82	13.76	13.82
6235	NYSE	ADX	Wed, Mar 15, 2017	13.75	13.82	13.72	13.80
6234	NYSE	ADX	Tue, Mar 14, 2017	13.72	13.73	13.67	13.72
6233	NYSE	ADX	Mon, Mar 13, 2017	13.69	13.76	13.69	13.75
6232	NYSE	ADX	Fri, Mar 10, 2017	13.76	13.76	13.71	13.71
6231	NYSE	ADX	Thu, Mar 9, 2017	13.69	13.73	13.65	13.69
6230	NYSE	ADX	Wed, Mar 8, 2017	13.75	13.78	13.69	13.70
6229	NYSE	ADX	Tue, Mar 7, 2017	13.73	13.78	13.73	13.73
6228	NYSE	ADX	Mon, Mar 6, 2017	13.76	13.79	13.70	13.77
6227	NYSE	ADX	Fri, Mar 3, 2017	13.74	13.81	13.74	13.81
6226	NYSE	ADX	Thu, Mar 2, 2017	13.80	13.82	13.73	13.73
6225	NYSE	ADX	Wed, Mar 1, 2017	13.71	13.84	13.71	13.82
6224	NYSE	ADX	Tue, Feb 28, 2017	13.64	13.67	13.58	13.62
6223	NYSE	ADX	Mon, Feb 27, 2017	13.62	13.70	13.61	13.65
6222	NYSE	ADX	Fri, Feb 24, 2017	13.59	13.64	13.56	13.64
6221	NYSE	ADX	Thu, Feb 23, 2017	13.65	13.67	13.60	13.63
6220	NYSE	ADX	Wed, Feb 22, 2017	13.58	13.64	13.58	13.64
6219	NYSE	ADX	Tue, Feb 21, 2017	13.54	13.62	13.54	13.61
6218	NYSE	ADX	Fri, Feb 17, 2017	13.48	13.53	13.48	13.53
6217	NYSE	ADX	Thu, Feb 16, 2017	13.56	13.57	13.50	13.54
6216	NYSE	ADX	Wed, Feb 15, 2017	13.50	13.60	13.47	13.57
6215	NYSE	ADX	Tue, Feb 14, 2017	13.44	13.52	13.41	13.52
6214	NYSE	ADX	Mon, Feb 13, 2017	13.40	13.49	13.40	13.45
6213	NYSE	ADX	Fri, Feb 10, 2017	13.35	13.38	13.33	13.36
6212	NYSE	ADX	Thu, Feb 9, 2017	13.24	13.34	13.24	13.30
6211	NYSE	ADX	Wed, Feb 8, 2017	13.24	13.25	13.20	13.23
6210	NYSE	ADX	Tue, Feb 7, 2017	13.27	13.30	13.23	13.21
6209	NYSE	ADX	Mon, Feb 6, 2017	13.26	13.28	13.22	13.26
6208	NYSE	ADX	Fri, Feb 3, 2017	13.22	13.29	13.22	13.25
6207	NYSE	ADX	Thu, Feb 2, 2017	13.16	13.19	13.13	13.18
6206	NYSE	ADX	Wed, Feb 1, 2017	13.16	13.18	13.13	13.17
6205	NYSE	ADX	Tue, Jan 31, 2017	13.06	13.13	13.04	13.13
6204	NYSE	ADX	Mon, Jan 30, 2017	13.11	13.14	13.07	13.10
6203	NYSE	ADX	Fri, Jan 27, 2017	13.20	13.22	13.18	13.18
6202	NYSE	ADX	Thu, Jan 26, 2017	13.18	13.23	13.17	13.20
6201	NYSE	ADX	Wed, Jan 25, 2017	13.11	13.20	13.10	13.17
6200	NYSE	ADX	Tue, Jan 24, 2017	13.04	13.08	13.00	13.06
6199	NYSE	ADX	Mon, Jan 23, 2017	13.00	13.01	12.96	13.00
6198	NYSE	ADX	Fri, Jan 20, 2017	12.97	13.02	12.95	13.00
6197	NYSE	ADX	Thu, Jan 19, 2017	12.99	12.99	12.93	12.94
6196	NYSE	ADX	Wed, Jan 18, 2017	12.96	12.99	12.93	12.99
6195	NYSE	ADX	Tue, Jan 17, 2017	12.98	12.99	12.94	12.94
6194	NYSE	ADX	Fri, Jan 13, 2017	13.00	13.03	12.96	12.99
6193	NYSE	ADX	Thu, Jan 12, 2017	13.02	13.02	12.92	12.97
6192	NYSE	ADX	Wed, Jan 11, 2017	12.94	13.00	12.93	12.99
6191	NYSE	ADX	Tue, Jan 10, 2017	12.94	13.00	12.94	12.95
6190	NYSE	ADX	Mon, Jan 9, 2017	12.95	12.97	12.93	12.94
6189	NYSE	ADX	Fri, Jan 6, 2017	12.91	12.97	12.87	12.95
6188	NYSE	ADX	Thu, Jan 5, 2017	12.84	12.89	12.82	12.88
6187	NYSE	ADX	Wed, Jan 4, 2017	12.82	12.87	12.82	12.85
6186	NYSE	ADX	Tue, Jan 3, 2017	12.81	12.86	12.77	12.78
6185	NYSE	ADX	Fri, Dec 30, 2016	12.81	12.81	12.70	12.71
6184	NYSE	ADX	Thu, Dec 29, 2016	12.80	12.83	12.75	12.78
6183	NYSE	ADX	Wed, Dec 28, 2016	12.90	12.90	12.80	12.80
6182	NYSE	ADX	Tue, Dec 27, 2016	12.85	12.89	12.83	12.86
6181	NYSE	ADX	Fri, Dec 23, 2016	12.85	12.87	12.80	12.82
6180	NYSE	ADX	Thu, Dec 22, 2016	12.86	12.88	12.83	12.85
6179	NYSE	ADX	Wed, Dec 21, 2016	12.87	12.91	12.86	12.87
6178	NYSE	ADX	Tue, Dec 20, 2016	12.86	12.92	12.85	12.90
6177	NYSE	ADX	Mon, Dec 19, 2016	12.84	12.87	12.80	12.86
6176	NYSE	ADX	Fri, Dec 16, 2016	12.82	12.85	12.80	12.84
6175	NYSE	ADX	Thu, Dec 15, 2016	12.74	12.85	12.73	12.81
6174	NYSE	ADX	Wed, Dec 14, 2016	12.81	12.86	12.73	12.76
6173	NYSE	ADX	Tue, Dec 13, 2016	12.71	12.87	12.71	12.86
6172	NYSE	ADX	Mon, Dec 12, 2016	12.71	12.73	12.68	12.70
6171	NYSE	ADX	Fri, Dec 9, 2016	12.66	12.71	12.66	12.69
6170	NYSE	ADX	Thu, Dec 8, 2016	12.57	12.65	12.56	12.61
6169	NYSE	ADX	Wed, Dec 7, 2016	12.40	12.62	12.40	12.57
6168	NYSE	ADX	Tue, Dec 6, 2016	12.44	12.44	12.38	12.42
6167	NYSE	ADX	Mon, Dec 5, 2016	12.45	12.47	12.37	12.39
6166	NYSE	ADX	Fri, Dec 2, 2016	12.40	12.43	12.33	12.37
6165	NYSE	ADX	Thu, Dec 1, 2016	12.41	12.44	12.37	12.40
6164	NYSE	ADX	Wed, Nov 30, 2016	12.49	12.49	12.38	12.40
6163	NYSE	ADX	Tue, Nov 29, 2016	12.41	12.46	12.39	12.40
6162	NYSE	ADX	Mon, Nov 28, 2016	12.49	12.51	12.44	12.45
6161	NYSE	ADX	Fri, Nov 25, 2016	12.48	12.53	12.48	12.53
6160	NYSE	ADX	Wed, Nov 23, 2016	12.46	12.48	12.42	12.47
6159	NYSE	ADX	Tue, Nov 22, 2016	12.59	12.59	12.43	12.48
6158	NYSE	ADX	Mon, Nov 21, 2016	13.17	13.35	13.17	12.47
6157	NYSE	ADX	Fri, Nov 18, 2016	13.15	13.18	13.11	13.17
6156	NYSE	ADX	Thu, Nov 17, 2016	13.07	13.15	13.07	13.12
6155	NYSE	ADX	Wed, Nov 16, 2016	13.05	13.11	13.04	13.10
6154	NYSE	ADX	Tue, Nov 15, 2016	13.02	13.11	13.01	13.08
6153	NYSE	ADX	Mon, Nov 14, 2016	13.04	13.07	12.99	12.99
6152	NYSE	ADX	Fri, Nov 11, 2016	13.05	13.05	12.96	13.01
6151	NYSE	ADX	Thu, Nov 10, 2016	13.07	13.10	12.93	13.05
6150	NYSE	ADX	Wed, Nov 9, 2016	12.70	13.04	12.70	12.96
6149	NYSE	ADX	Tue, Nov 8, 2016	12.75	12.86	12.75	12.83
6148	NYSE	ADX	Mon, Nov 7, 2016	12.68	12.77	12.68	12.74
6147	NYSE	ADX	Fri, Nov 4, 2016	12.60	12.62	12.54	12.55
6146	NYSE	ADX	Thu, Nov 3, 2016	12.62	12.65	12.58	12.58
6145	NYSE	ADX	Wed, Nov 2, 2016	12.69	12.70	12.61	12.63
6144	NYSE	ADX	Tue, Nov 1, 2016	12.80	12.81	12.62	12.70
6143	NYSE	ADX	Mon, Oct 31, 2016	12.83	12.85	12.76	12.78
6142	NYSE	ADX	Fri, Oct 28, 2016	12.87	12.92	12.82	12.83
6141	NYSE	ADX	Thu, Oct 27, 2016	12.98	13.00	12.89	12.89
6140	NYSE	ADX	Wed, Oct 26, 2016	12.92	12.97	12.89	12.94
6139	NYSE	ADX	Tue, Oct 25, 2016	12.99	13.01	12.97	12.97
6138	NYSE	ADX	Mon, Oct 24, 2016	12.97	13.02	12.96	12.98
6137	NYSE	ADX	Fri, Oct 21, 2016	12.91	12.96	12.89	12.96
6136	NYSE	ADX	Thu, Oct 20, 2016	12.98	13.01	12.88	12.93
6135	NYSE	ADX	Wed, Oct 19, 2016	12.96	13.02	12.94	12.98
6134	NYSE	ADX	Tue, Oct 18, 2016	12.97	12.99	12.90	12.97
6133	NYSE	ADX	Mon, Oct 17, 2016	12.96	12.96	12.87	12.90
6132	NYSE	ADX	Fri, Oct 14, 2016	13.01	13.03	12.95	12.96
6131	NYSE	ADX	Thu, Oct 13, 2016	12.90	12.99	12.85	12.94
6130	NYSE	ADX	Wed, Oct 12, 2016	12.97	13.03	12.96	12.99
6129	NYSE	ADX	Tue, Oct 11, 2016	13.10	13.10	12.93	12.97
6128	NYSE	ADX	Mon, Oct 10, 2016	13.09	13.13	13.09	13.09
6127	NYSE	ADX	Fri, Oct 7, 2016	13.07	13.08	12.98	13.04
6126	NYSE	ADX	Thu, Oct 6, 2016	13.08	13.09	13.03	13.05
6125	NYSE	ADX	Wed, Oct 5, 2016	13.08	13.11	13.04	13.05
6124	NYSE	ADX	Tue, Oct 4, 2016	13.06	13.09	12.98	13.00
6123	NYSE	ADX	Mon, Oct 3, 2016	13.11	13.11	13.07	13.08
6122	NYSE	ADX	Fri, Sep 30, 2016	13.05	13.15	13.05	13.15
6121	NYSE	ADX	Thu, Sep 29, 2016	13.07	13.12	12.98	13.00
6120	NYSE	ADX	Wed, Sep 28, 2016	13.07	13.13	13.00	13.10
6119	NYSE	ADX	Tue, Sep 27, 2016	12.98	13.05	12.97	13.04
6118	NYSE	ADX	Mon, Sep 26, 2016	13.02	13.06	12.97	12.99
6117	NYSE	ADX	Fri, Sep 23, 2016	13.10	13.14	13.09	13.10
6116	NYSE	ADX	Thu, Sep 22, 2016	13.09	13.21	13.08	13.14
6115	NYSE	ADX	Wed, Sep 21, 2016	12.97	13.07	12.94	13.06
6114	NYSE	ADX	Tue, Sep 20, 2016	12.98	13.01	12.91	12.94
6113	NYSE	ADX	Mon, Sep 19, 2016	12.97	13.01	12.92	12.93
6112	NYSE	ADX	Fri, Sep 16, 2016	12.93	12.96	12.87	12.95
6111	NYSE	ADX	Thu, Sep 15, 2016	12.83	12.97	12.83	12.97
6110	NYSE	ADX	Wed, Sep 14, 2016	12.82	12.90	12.81	12.85
6109	NYSE	ADX	Tue, Sep 13, 2016	12.92	12.94	12.75	12.82
6108	NYSE	ADX	Mon, Sep 12, 2016	12.82	13.05	12.82	13.02
6107	NYSE	ADX	Fri, Sep 9, 2016	13.13	13.17	12.90	12.91
6106	NYSE	ADX	Thu, Sep 8, 2016	13.20	13.24	13.18	13.21
6105	NYSE	ADX	Wed, Sep 7, 2016	13.25	13.27	13.21	13.23
6104	NYSE	ADX	Tue, Sep 6, 2016	13.21	13.25	13.18	13.22
6103	NYSE	ADX	Fri, Sep 2, 2016	13.20	13.25	13.18	13.19
6102	NYSE	ADX	Thu, Sep 1, 2016	13.14	13.16	13.06	13.12
6101	NYSE	ADX	Wed, Aug 31, 2016	13.14	13.17	13.12	13.13
6100	NYSE	ADX	Tue, Aug 30, 2016	13.20	13.22	13.14	13.18
6099	NYSE	ADX	Mon, Aug 29, 2016	13.18	13.24	13.18	13.21
6098	NYSE	ADX	Fri, Aug 26, 2016	13.18	13.27	13.09	13.16
6097	NYSE	ADX	Thu, Aug 25, 2016	13.19	13.24	13.17	13.18
6096	NYSE	ADX	Wed, Aug 24, 2016	13.27	13.27	13.20	13.21
6095	NYSE	ADX	Tue, Aug 23, 2016	13.27	13.32	13.26	13.28
6094	NYSE	ADX	Mon, Aug 22, 2016	13.17	13.25	13.16	13.24
6093	NYSE	ADX	Fri, Aug 19, 2016	13.18	13.22	13.17	13.21
6092	NYSE	ADX	Thu, Aug 18, 2016	13.15	13.24	13.15	13.24
6091	NYSE	ADX	Wed, Aug 17, 2016	13.16	13.19	13.13	13.16
6090	NYSE	ADX	Tue, Aug 16, 2016	13.20	13.20	13.14	13.19
6089	NYSE	ADX	Mon, Aug 15, 2016	13.18	13.25	13.18	13.20
6088	NYSE	ADX	Fri, Aug 12, 2016	13.18	13.21	13.17	13.17
6087	NYSE	ADX	Thu, Aug 11, 2016	13.21	13.22	13.17	13.21
6086	NYSE	ADX	Wed, Aug 10, 2016	13.21	13.21	13.13	13.15
6085	NYSE	ADX	Tue, Aug 9, 2016	13.20	13.25	13.20	13.15
6084	NYSE	ADX	Mon, Aug 8, 2016	13.20	13.22	13.15	13.17
6083	NYSE	ADX	Fri, Aug 5, 2016	13.12	13.21	13.12	13.21
6082	NYSE	ADX	Thu, Aug 4, 2016	13.08	13.11	13.07	13.10
6081	NYSE	ADX	Wed, Aug 3, 2016	13.04	13.10	13.01	13.10
6080	NYSE	ADX	Tue, Aug 2, 2016	13.11	13.11	12.98	13.05
6079	NYSE	ADX	Mon, Aug 1, 2016	13.13	13.14	13.09	13.13
6078	NYSE	ADX	Fri, Jul 29, 2016	13.12	13.17	13.09	13.13
6077	NYSE	ADX	Thu, Jul 28, 2016	13.04	13.11	13.02	13.11
6076	NYSE	ADX	Wed, Jul 27, 2016	13.05	13.08	13.03	13.07
6075	NYSE	ADX	Tue, Jul 26, 2016	13.00	13.05	12.98	13.03
6074	NYSE	ADX	Mon, Jul 25, 2016	13.07	13.08	12.96	13.01
6073	NYSE	ADX	Fri, Jul 22, 2016	13.02	13.08	13.02	13.05
6072	NYSE	ADX	Thu, Jul 21, 2016	13.08	13.09	13.00	13.06
6071	NYSE	ADX	Wed, Jul 20, 2016	13.04	13.08	13.02	13.05
6070	NYSE	ADX	Tue, Jul 19, 2016	13.00	13.04	12.98	13.01
6069	NYSE	ADX	Mon, Jul 18, 2016	13.01	13.05	12.97	13.05
6068	NYSE	ADX	Fri, Jul 15, 2016	13.05	13.09	12.98	13.02
6067	NYSE	ADX	Thu, Jul 14, 2016	13.05	13.07	13.00	13.05
6066	NYSE	ADX	Wed, Jul 13, 2016	13.06	13.06	12.95	12.97
6065	NYSE	ADX	Tue, Jul 12, 2016	12.98	13.03	12.95	13.02
6064	NYSE	ADX	Mon, Jul 11, 2016	12.90	12.99	12.90	12.94
6063	NYSE	ADX	Fri, Jul 8, 2016	12.75	12.90	12.75	12.86
6062	NYSE	ADX	Thu, Jul 7, 2016	12.68	12.74	12.60	12.70
6061	NYSE	ADX	Wed, Jul 6, 2016	12.57	12.70	12.54	12.70
6060	NYSE	ADX	Tue, Jul 5, 2016	12.61	12.63	12.56	12.63
6059	NYSE	ADX	Fri, Jul 1, 2016	12.66	12.73	12.66	12.72
6058	NYSE	ADX	Thu, Jun 30, 2016	12.53	12.70	12.51	12.67
6057	NYSE	ADX	Wed, Jun 29, 2016	12.37	12.53	12.37	12.51
6056	NYSE	ADX	Tue, Jun 28, 2016	12.16	12.30	12.16	12.29
6055	NYSE	ADX	Mon, Jun 27, 2016	12.29	12.29	12.07	12.09
6054	NYSE	ADX	Fri, Jun 24, 2016	12.31	12.47	12.30	12.34
6053	NYSE	ADX	Thu, Jun 23, 2016	12.71	12.72	12.66	12.71
6052	NYSE	ADX	Wed, Jun 22, 2016	12.63	12.67	12.60	12.60
6051	NYSE	ADX	Tue, Jun 21, 2016	12.61	12.64	12.59	12.60
6050	NYSE	ADX	Mon, Jun 20, 2016	12.65	12.71	12.61	12.61
6049	NYSE	ADX	Fri, Jun 17, 2016	12.53	12.59	12.50	12.53
6048	NYSE	ADX	Thu, Jun 16, 2016	12.50	12.59	12.42	12.55
6047	NYSE	ADX	Wed, Jun 15, 2016	12.65	12.68	12.58	12.58
6046	NYSE	ADX	Tue, Jun 14, 2016	12.59	12.68	12.56	12.61
6045	NYSE	ADX	Mon, Jun 13, 2016	12.72	12.80	12.65	12.66
6044	NYSE	ADX	Fri, Jun 10, 2016	12.82	12.84	12.74	12.77
6043	NYSE	ADX	Thu, Jun 9, 2016	12.92	12.94	12.87	12.90
6042	NYSE	ADX	Wed, Jun 8, 2016	12.91	12.96	12.91	12.95
6041	NYSE	ADX	Tue, Jun 7, 2016	12.88	12.95	12.86	12.90
6040	NYSE	ADX	Mon, Jun 6, 2016	12.84	12.92	12.84	12.91
6039	NYSE	ADX	Fri, Jun 3, 2016	12.79	12.85	12.74	12.81
6038	NYSE	ADX	Thu, Jun 2, 2016	12.79	12.84	12.77	12.84
6037	NYSE	ADX	Wed, Jun 1, 2016	12.72	12.81	12.70	12.81
6036	NYSE	ADX	Tue, May 31, 2016	12.78	12.83	12.71	12.77
6035	NYSE	ADX	Fri, May 27, 2016	12.74	12.76	12.73	12.75
6034	NYSE	ADX	Thu, May 26, 2016	12.76	12.78	12.69	12.70
6033	NYSE	ADX	Wed, May 25, 2016	12.64	12.74	12.64	12.73
6032	NYSE	ADX	Tue, May 24, 2016	12.56	12.63	12.54	12.61
6031	NYSE	ADX	Mon, May 23, 2016	12.50	12.56	12.48	12.50
6030	NYSE	ADX	Fri, May 20, 2016	12.49	12.58	12.48	12.50
6029	NYSE	ADX	Thu, May 19, 2016	12.48	12.48	12.40	12.46
6028	NYSE	ADX	Wed, May 18, 2016	12.50	12.56	12.43	12.52
6027	NYSE	ADX	Tue, May 17, 2016	12.55	12.58	12.50	12.50
6026	NYSE	ADX	Mon, May 16, 2016	12.49	12.62	12.49	12.58
6025	NYSE	ADX	Fri, May 13, 2016	12.55	12.62	12.49	12.49
6024	NYSE	ADX	Thu, May 12, 2016	12.68	12.71	12.53	12.59
6023	NYSE	ADX	Wed, May 11, 2016	12.71	12.73	12.61	12.61
6022	NYSE	ADX	Tue, May 10, 2016	12.65	12.76	12.65	12.75
6021	NYSE	ADX	Mon, May 9, 2016	12.58	12.64	12.56	12.62
6020	NYSE	ADX	Fri, May 6, 2016	12.49	12.60	12.49	12.56
6019	NYSE	ADX	Thu, May 5, 2016	12.64	12.64	12.53	12.54
6018	NYSE	ADX	Wed, May 4, 2016	12.59	12.62	12.53	12.54
6017	NYSE	ADX	Tue, May 3, 2016	12.63	12.67	12.58	12.63
6016	NYSE	ADX	Mon, May 2, 2016	12.73	12.76	12.68	12.72
6015	NYSE	ADX	Fri, Apr 29, 2016	12.74	12.74	12.60	12.65
6014	NYSE	ADX	Thu, Apr 28, 2016	12.81	12.88	12.73	12.73
6013	NYSE	ADX	Wed, Apr 27, 2016	12.83	12.91	12.78	12.87
6012	NYSE	ADX	Tue, Apr 26, 2016	12.79	12.86	12.78	12.86
6011	NYSE	ADX	Mon, Apr 25, 2016	12.78	12.80	12.72	12.76
6010	NYSE	ADX	Fri, Apr 22, 2016	12.81	12.86	12.79	12.81
6009	NYSE	ADX	Thu, Apr 21, 2016	12.87	12.91	12.82	12.85
6008	NYSE	ADX	Wed, Apr 20, 2016	12.87	12.93	12.87	12.88
6007	NYSE	ADX	Tue, Apr 19, 2016	12.88	12.94	12.85	12.88
6006	NYSE	ADX	Mon, Apr 18, 2016	12.76	12.86	12.75	12.85
6005	NYSE	ADX	Fri, Apr 15, 2016	12.78	12.80	12.76	12.79
6004	NYSE	ADX	Thu, Apr 14, 2016	12.81	12.82	12.76	12.82
6003	NYSE	ADX	Wed, Apr 13, 2016	12.72	12.82	12.72	12.79
6002	NYSE	ADX	Tue, Apr 12, 2016	12.58	12.70	12.57	12.70
6001	NYSE	ADX	Mon, Apr 11, 2016	12.62	12.66	12.58	12.61
6000	NYSE	ADX	Fri, Apr 8, 2016	12.58	12.66	12.54	12.61
5999	NYSE	ADX	Thu, Apr 7, 2016	12.55	12.61	12.49	12.56
5998	NYSE	ADX	Wed, Apr 6, 2016	12.47	12.66	12.47	12.66
5997	NYSE	ADX	Tue, Apr 5, 2016	12.65	12.65	12.65	12.49
5996	NYSE	ADX	Mon, Apr 4, 2016	12.69	12.69	12.62	12.65
5995	NYSE	ADX	Fri, Apr 1, 2016	12.57	12.70	12.55	12.70
5994	NYSE	ADX	Thu, Mar 31, 2016	12.65	12.74	12.65	12.65
5993	NYSE	ADX	Wed, Mar 30, 2016	12.62	12.75	12.62	12.65
5992	NYSE	ADX	Tue, Mar 29, 2016	12.46	12.58	12.42	12.57
5991	NYSE	ADX	Mon, Mar 28, 2016	12.49	12.54	12.49	12.50
5990	NYSE	ADX	Thu, Mar 24, 2016	12.48	12.50	12.45	12.47
5989	NYSE	ADX	Wed, Mar 23, 2016	12.53	12.56	12.49	12.52
5988	NYSE	ADX	Tue, Mar 22, 2016	12.50	12.59	12.50	12.57
5987	NYSE	ADX	Mon, Mar 21, 2016	12.52	12.59	12.52	12.55
5986	NYSE	ADX	Fri, Mar 18, 2016	12.55	12.60	12.51	12.51
5985	NYSE	ADX	Thu, Mar 17, 2016	12.44	12.55	12.44	12.50
5984	NYSE	ADX	Wed, Mar 16, 2016	12.39	12.51	12.39	12.46
5983	NYSE	ADX	Tue, Mar 15, 2016	12.42	12.42	12.42	12.42
5982	NYSE	ADX	Mon, Mar 14, 2016	12.38	12.44	12.38	12.41
5981	NYSE	ADX	Fri, Mar 11, 2016	12.22	12.22	12.22	12.40
5980	NYSE	ADX	Thu, Mar 10, 2016	12.24	12.24	12.24	12.22
5979	NYSE	ADX	Wed, Mar 9, 2016	12.15	12.24	12.15	12.24
5978	NYSE	ADX	Tue, Mar 8, 2016	12.19	12.22	12.11	12.12
5977	NYSE	ADX	Mon, Mar 7, 2016	12.16	12.27	12.16	12.25
5976	NYSE	ADX	Fri, Mar 4, 2016	12.16	12.27	12.16	12.23
5975	NYSE	ADX	Thu, Mar 3, 2016	12.16	12.16	12.16	12.18
5974	NYSE	ADX	Wed, Mar 2, 2016	12.10	12.16	12.07	12.16
5973	NYSE	ADX	Tue, Mar 1, 2016	11.95	12.11	11.90	12.07
5972	NYSE	ADX	Mon, Feb 29, 2016	11.90	12.00	11.85	11.88
5971	NYSE	ADX	Fri, Feb 26, 2016	11.98	12.01	11.89	11.95
5970	NYSE	ADX	Thu, Feb 25, 2016	11.80	11.95	11.77	11.95
5969	NYSE	ADX	Wed, Feb 24, 2016	11.60	11.79	11.49	11.79
5968	NYSE	ADX	Tue, Feb 23, 2016	11.80	11.87	11.67	11.73
5967	NYSE	ADX	Mon, Feb 22, 2016	11.84	11.91	11.81	11.83
5966	NYSE	ADX	Fri, Feb 19, 2016	11.72	11.78	11.69	11.78
5965	NYSE	ADX	Thu, Feb 18, 2016	11.83	11.85	11.77	11.81
5964	NYSE	ADX	Wed, Feb 17, 2016	11.60	11.81	11.60	11.79
5963	NYSE	ADX	Tue, Feb 16, 2016	11.42	11.58	11.39	11.56
5962	NYSE	ADX	Fri, Feb 12, 2016	11.14	11.32	11.14	11.30
5961	NYSE	ADX	Thu, Feb 11, 2016	11.03	11.15	10.96	11.06
5960	NYSE	ADX	Wed, Feb 10, 2016	11.31	11.37	11.21	11.21
5959	NYSE	ADX	Tue, Feb 9, 2016	11.21	11.36	11.17	11.24
5958	NYSE	ADX	Mon, Feb 8, 2016	11.44	11.44	11.22	11.36
5957	NYSE	ADX	Fri, Feb 5, 2016	11.73	11.79	11.53	11.57
5956	NYSE	ADX	Thu, Feb 4, 2016	11.72	11.93	11.72	11.80
5955	NYSE	ADX	Wed, Feb 3, 2016	11.79	11.86	11.60	11.79
5954	NYSE	ADX	Tue, Feb 2, 2016	11.84	11.84	11.70	11.75
5953	NYSE	ADX	Mon, Feb 1, 2016	11.86	12.01	11.85	11.94
5952	NYSE	ADX	Fri, Jan 29, 2016	11.76	11.94	11.75	11.93
5951	NYSE	ADX	Thu, Jan 28, 2016	11.71	11.72	11.60	11.72
5950	NYSE	ADX	Wed, Jan 27, 2016	11.69	11.79	11.59	11.60
5949	NYSE	ADX	Tue, Jan 26, 2016	11.62	11.73	11.59	11.72
5948	NYSE	ADX	Mon, Jan 25, 2016	11.67	11.72	11.56	11.56
5947	NYSE	ADX	Fri, Jan 22, 2016	11.66	11.77	11.55	11.77
5946	NYSE	ADX	Thu, Jan 21, 2016	11.28	11.52	11.22	11.43
5945	NYSE	ADX	Wed, Jan 20, 2016	11.35	11.40	11.00	11.31
5944	NYSE	ADX	Tue, Jan 19, 2016	11.75	11.75	11.48	11.57
5943	NYSE	ADX	Fri, Jan 15, 2016	11.65	11.69	11.51	11.69
5942	NYSE	ADX	Thu, Jan 14, 2016	11.92	12.02	11.74	12.00
5941	NYSE	ADX	Wed, Jan 13, 2016	12.25	12.25	11.82	11.89
5940	NYSE	ADX	Tue, Jan 12, 2016	12.12	12.19	11.93	12.18
5939	NYSE	ADX	Mon, Jan 11, 2016	12.08	12.12	11.85	12.06
5938	NYSE	ADX	Fri, Jan 8, 2016	12.24	12.28	12.02	12.06
5937	NYSE	ADX	Thu, Jan 7, 2016	12.35	12.38	12.18	12.21
5936	NYSE	ADX	Wed, Jan 6, 2016	12.50	12.57	12.39	12.55
5935	NYSE	ADX	Tue, Jan 5, 2016	12.69	12.85	12.61	12.71
5934	NYSE	ADX	Mon, Jan 4, 2016	12.64	12.69	12.45	12.69
5933	NYSE	ADX	Thu, Dec 31, 2015	12.89	12.94	12.78	12.83
5932	NYSE	ADX	Wed, Dec 30, 2015	12.90	12.99	12.90	12.94
5931	NYSE	ADX	Tue, Dec 29, 2015	12.86	13.04	12.86	12.94
5930	NYSE	ADX	Mon, Dec 28, 2015	12.88	12.88	12.79	12.82
5929	NYSE	ADX	Thu, Dec 24, 2015	12.87	12.89	12.85	12.89
5928	NYSE	ADX	Wed, Dec 23, 2015	12.77	12.91	12.77	12.88
5927	NYSE	ADX	Tue, Dec 22, 2015	12.66	12.75	12.62	12.70
5926	NYSE	ADX	Mon, Dec 21, 2015	12.64	12.68	12.57	12.62
5925	NYSE	ADX	Fri, Dec 18, 2015	12.74	12.74	12.61	12.62
5924	NYSE	ADX	Thu, Dec 17, 2015	12.92	12.96	12.74	12.74
5923	NYSE	ADX	Wed, Dec 16, 2015	12.70	12.88	12.67	12.86
5922	NYSE	ADX	Tue, Dec 15, 2015	12.54	12.69	12.54	12.63
5921	NYSE	ADX	Mon, Dec 14, 2015	12.53	12.55	12.39	12.48
5920	NYSE	ADX	Fri, Dec 11, 2015	12.65	12.65	12.51	12.56
5919	NYSE	ADX	Thu, Dec 10, 2015	12.70	12.84	12.70	12.73
5918	NYSE	ADX	Wed, Dec 9, 2015	12.77	12.94	12.68	12.70
5917	NYSE	ADX	Tue, Dec 8, 2015	12.84	12.90	12.79	12.84
5916	NYSE	ADX	Mon, Dec 7, 2015	12.98	13.00	12.87	12.93
5915	NYSE	ADX	Fri, Dec 4, 2015	12.84	13.06	12.83	13.01
5914	NYSE	ADX	Thu, Dec 3, 2015	13.00	13.00	12.74	12.80
5913	NYSE	ADX	Wed, Dec 2, 2015	13.09	13.12	12.94	12.94
5912	NYSE	ADX	Tue, Dec 1, 2015	13.05	13.06	12.98	13.05
5911	NYSE	ADX	Mon, Nov 30, 2015	13.06	13.06	12.91	12.97
5910	NYSE	ADX	Fri, Nov 27, 2015	13.00	13.04	12.97	13.00
5909	NYSE	ADX	Wed, Nov 25, 2015	12.99	13.01	12.96	13.01
5908	NYSE	ADX	Tue, Nov 24, 2015	12.90	13.00	12.89	12.97
5907	NYSE	ADX	Mon, Nov 23, 2015	13.02	13.04	12.93	12.96
5906	NYSE	ADX	Fri, Nov 20, 2015	13.76	13.78	13.70	13.70
5905	NYSE	ADX	Thu, Nov 19, 2015	13.67	13.73	13.67	13.71
5904	NYSE	ADX	Wed, Nov 18, 2015	13.56	13.69	13.55	13.69
5903	NYSE	ADX	Tue, Nov 17, 2015	13.50	13.59	13.46	13.51
5902	NYSE	ADX	Mon, Nov 16, 2015	13.29	13.51	13.28	13.48
5901	NYSE	ADX	Fri, Nov 13, 2015	13.44	13.45	13.31	13.32
5900	NYSE	ADX	Thu, Nov 12, 2015	13.58	13.58	13.46	13.46
5899	NYSE	ADX	Wed, Nov 11, 2015	13.65	13.70	13.60	13.64
5898	NYSE	ADX	Tue, Nov 10, 2015	13.53	13.72	13.53	13.67
5897	NYSE	ADX	Mon, Nov 9, 2015	13.61	13.65	13.50	13.60
5896	NYSE	ADX	Fri, Nov 6, 2015	13.70	13.75	13.60	13.65
5895	NYSE	ADX	Thu, Nov 5, 2015	13.79	13.80	13.68	13.74
5894	NYSE	ADX	Wed, Nov 4, 2015	13.84	13.88	13.75	13.76
5893	NYSE	ADX	Tue, Nov 3, 2015	13.84	13.88	13.78	13.84
5892	NYSE	ADX	Mon, Nov 2, 2015	13.73	13.86	13.71	13.84
5891	NYSE	ADX	Fri, Oct 30, 2015	13.72	13.81	13.70	13.71
5890	NYSE	ADX	Thu, Oct 29, 2015	13.66	13.74	13.65	13.73
5889	NYSE	ADX	Wed, Oct 28, 2015	13.61	13.73	13.54	13.72
5888	NYSE	ADX	Tue, Oct 27, 2015	13.65	13.66	13.54	13.57
5887	NYSE	ADX	Mon, Oct 26, 2015	13.66	13.68	13.58	13.65
5886	NYSE	ADX	Fri, Oct 23, 2015	13.63	13.78	13.62	13.62
5885	NYSE	ADX	Thu, Oct 22, 2015	13.42	13.55	13.38	13.50
5884	NYSE	ADX	Wed, Oct 21, 2015	13.43	13.45	13.32	13.32
5883	NYSE	ADX	Tue, Oct 20, 2015	13.34	13.46	13.31	13.37
5882	NYSE	ADX	Mon, Oct 19, 2015	13.30	13.42	13.30	13.39
5881	NYSE	ADX	Fri, Oct 16, 2015	13.30	13.38	13.26	13.37
5880	NYSE	ADX	Thu, Oct 15, 2015	13.13	13.27	13.09	13.26
5879	NYSE	ADX	Wed, Oct 14, 2015	13.12	13.19	13.02	13.02
5878	NYSE	ADX	Tue, Oct 13, 2015	13.17	13.26	13.12	13.12
5877	NYSE	ADX	Mon, Oct 12, 2015	13.16	13.28	13.16	13.18
5876	NYSE	ADX	Fri, Oct 9, 2015	13.15	13.29	13.14	13.14
5875	NYSE	ADX	Thu, Oct 8, 2015	13.05	13.22	13.03	13.12
5874	NYSE	ADX	Wed, Oct 7, 2015	13.06	13.12	12.96	13.06
5873	NYSE	ADX	Tue, Oct 6, 2015	12.98	13.05	12.93	12.96
5872	NYSE	ADX	Mon, Oct 5, 2015	12.90	13.05	12.90	12.96
5871	NYSE	ADX	Fri, Oct 2, 2015	12.54	12.79	12.52	12.77
5870	NYSE	ADX	Thu, Oct 1, 2015	12.75	12.75	12.61	12.65
5869	NYSE	ADX	Wed, Sep 30, 2015	12.65	13.01	12.54	12.75
5868	NYSE	ADX	Tue, Sep 29, 2015	12.73	12.73	12.42	12.51
5867	NYSE	ADX	Mon, Sep 28, 2015	12.84	12.95	12.56	12.95
5866	NYSE	ADX	Fri, Sep 25, 2015	13.06	13.06	12.85	12.92
5865	NYSE	ADX	Thu, Sep 24, 2015	12.94	13.00	12.70	13.00
5864	NYSE	ADX	Wed, Sep 23, 2015	12.99	13.02	12.89	12.99
5863	NYSE	ADX	Tue, Sep 22, 2015	12.99	13.01	12.90	13.01
5862	NYSE	ADX	Mon, Sep 21, 2015	13.12	13.18	13.06	13.18
5861	NYSE	ADX	Fri, Sep 18, 2015	13.06	13.17	13.00	13.05
5860	NYSE	ADX	Thu, Sep 17, 2015	13.20	13.41	13.20	13.26
5859	NYSE	ADX	Wed, Sep 16, 2015	13.13	13.25	13.13	13.25
5858	NYSE	ADX	Tue, Sep 15, 2015	13.01	13.17	13.00	13.13
5857	NYSE	ADX	Mon, Sep 14, 2015	13.06	13.09	12.97	13.00
5856	NYSE	ADX	Fri, Sep 11, 2015	12.97	13.08	12.95	13.07
5855	NYSE	ADX	Thu, Sep 10, 2015	12.98	13.12	12.93	13.06
5854	NYSE	ADX	Wed, Sep 9, 2015	13.22	13.22	13.01	13.02
5853	NYSE	ADX	Tue, Sep 8, 2015	13.02	13.12	13.00	13.10
5852	NYSE	ADX	Fri, Sep 4, 2015	12.90	12.92	12.78	12.87
5851	NYSE	ADX	Thu, Sep 3, 2015	13.09	13.16	13.04	13.04
5850	NYSE	ADX	Wed, Sep 2, 2015	13.08	13.08	12.91	13.04
5849	NYSE	ADX	Tue, Sep 1, 2015	12.92	13.07	12.90	12.91
5848	NYSE	ADX	Mon, Aug 31, 2015	13.21	13.28	13.15	13.15
5847	NYSE	ADX	Fri, Aug 28, 2015	13.22	13.32	13.19	13.28
5846	NYSE	ADX	Thu, Aug 27, 2015	13.05	13.30	13.04	13.26
5845	NYSE	ADX	Wed, Aug 26, 2015	12.91	12.93	12.50	12.92
5844	NYSE	ADX	Tue, Aug 25, 2015	12.99	12.99	12.59	12.59
5843	NYSE	ADX	Mon, Aug 24, 2015	12.62	12.95	12.33	12.67
5842	NYSE	ADX	Fri, Aug 21, 2015	13.70	13.72	13.40	13.40
5841	NYSE	ADX	Thu, Aug 20, 2015	13.85	13.87	13.78	13.79
5840	NYSE	ADX	Wed, Aug 19, 2015	13.92	13.95	13.80	13.94
5839	NYSE	ADX	Tue, Aug 18, 2015	13.90	13.95	13.89	13.92
5838	NYSE	ADX	Mon, Aug 17, 2015	13.84	13.94	13.82	13.92
5837	NYSE	ADX	Fri, Aug 14, 2015	13.89	13.93	13.87	13.91
5836	NYSE	ADX	Thu, Aug 13, 2015	13.87	13.93	13.78	13.92
5835	NYSE	ADX	Wed, Aug 12, 2015	13.79	13.89	13.68	13.89
5834	NYSE	ADX	Tue, Aug 11, 2015	13.95	13.95	13.85	13.88
5833	NYSE	ADX	Mon, Aug 10, 2015	13.95	14.04	13.95	14.01
5832	NYSE	ADX	Fri, Aug 7, 2015	13.98	13.99	13.87	13.93
5831	NYSE	ADX	Thu, Aug 6, 2015	14.10	14.10	13.94	14.03
5830	NYSE	ADX	Wed, Aug 5, 2015	14.17	14.17	14.07	14.14
5829	NYSE	ADX	Tue, Aug 4, 2015	14.13	14.16	14.08	14.15
5828	NYSE	ADX	Mon, Aug 3, 2015	14.25	14.25	14.03	14.16
5827	NYSE	ADX	Fri, Jul 31, 2015	14.15	14.35	14.10	14.35
5826	NYSE	ADX	Thu, Jul 30, 2015	14.12	14.15	14.05	14.15
5825	NYSE	ADX	Wed, Jul 29, 2015	14.14	14.19	14.13	14.19
5824	NYSE	ADX	Tue, Jul 28, 2015	14.06	14.19	13.99	14.19
5823	NYSE	ADX	Mon, Jul 27, 2015	13.97	14.05	13.96	14.05
5822	NYSE	ADX	Fri, Jul 24, 2015	14.14	14.15	13.96	14.10
5821	NYSE	ADX	Thu, Jul 23, 2015	14.18	14.26	14.10	14.13
5820	NYSE	ADX	Wed, Jul 22, 2015	14.20	14.24	14.17	14.20
5819	NYSE	ADX	Tue, Jul 21, 2015	14.30	14.31	14.20	14.26
5818	NYSE	ADX	Mon, Jul 20, 2015	14.27	14.34	14.26	14.28
5817	NYSE	ADX	Fri, Jul 17, 2015	14.22	14.25	14.19	14.24
5816	NYSE	ADX	Thu, Jul 16, 2015	14.24	14.29	14.21	14.22
5815	NYSE	ADX	Wed, Jul 15, 2015	14.18	14.26	14.15	14.17
5814	NYSE	ADX	Tue, Jul 14, 2015	14.08	14.17	14.08	14.17
5813	NYSE	ADX	Mon, Jul 13, 2015	14.08	14.15	14.08	14.12
5812	NYSE	ADX	Fri, Jul 10, 2015	13.99	14.03	13.98	14.00
5811	NYSE	ADX	Thu, Jul 9, 2015	14.02	14.02	13.85	13.86
5810	NYSE	ADX	Wed, Jul 8, 2015	13.95	13.96	13.84	13.91
5809	NYSE	ADX	Tue, Jul 7, 2015	14.04	14.34	13.83	14.10
5808	NYSE	ADX	Mon, Jul 6, 2015	14.00	14.08	13.96	14.01
5807	NYSE	ADX	Thu, Jul 2, 2015	14.14	14.16	14.05	14.07
5806	NYSE	ADX	Wed, Jul 1, 2015	14.07	14.11	14.04	14.05
5805	NYSE	ADX	Tue, Jun 30, 2015	13.97	14.01	13.93	13.97
5804	NYSE	ADX	Mon, Jun 29, 2015	14.00	14.00	13.86	13.90
5803	NYSE	ADX	Fri, Jun 26, 2015	14.10	14.13	14.04	14.06
5802	NYSE	ADX	Thu, Jun 25, 2015	14.19	14.25	14.11	14.11
5801	NYSE	ADX	Wed, Jun 24, 2015	14.22	14.28	14.14	14.19
5800	NYSE	ADX	Tue, Jun 23, 2015	14.23	14.30	14.21	14.26
5799	NYSE	ADX	Mon, Jun 22, 2015	14.23	14.30	14.21	14.25
5798	NYSE	ADX	Fri, Jun 19, 2015	14.25	14.25	14.15	14.15
5797	NYSE	ADX	Thu, Jun 18, 2015	14.14	14.27	14.14	14.27
5796	NYSE	ADX	Wed, Jun 17, 2015	14.09	14.16	14.01	14.09
5795	NYSE	ADX	Tue, Jun 16, 2015	13.99	14.07	13.99	14.06
5794	NYSE	ADX	Mon, Jun 15, 2015	14.00	14.04	13.89	13.99
5793	NYSE	ADX	Fri, Jun 12, 2015	14.16	14.17	14.00	14.06
5792	NYSE	ADX	Thu, Jun 11, 2015	14.17	14.23	14.15	14.16
5791	NYSE	ADX	Wed, Jun 10, 2015	14.06	14.20	14.02	14.12
5790	NYSE	ADX	Tue, Jun 9, 2015	14.04	14.05	14.00	14.00
5789	NYSE	ADX	Mon, Jun 8, 2015	14.10	14.15	14.02	14.02
5788	NYSE	ADX	Fri, Jun 5, 2015	14.12	14.19	14.12	14.14
5787	NYSE	ADX	Thu, Jun 4, 2015	14.26	14.26	14.15	14.15
5786	NYSE	ADX	Wed, Jun 3, 2015	14.26	14.31	14.26	14.30
5785	NYSE	ADX	Tue, Jun 2, 2015	14.20	14.30	14.17	14.25
5784	NYSE	ADX	Mon, Jun 1, 2015	14.25	14.28	14.18	14.27
5783	NYSE	ADX	Fri, May 29, 2015	14.25	14.27	14.16	14.19
5782	NYSE	ADX	Thu, May 28, 2015	14.24	14.28	14.23	14.24
5781	NYSE	ADX	Wed, May 27, 2015	14.17	14.30	14.13	14.29
5780	NYSE	ADX	Tue, May 26, 2015	14.26	14.26	14.12	14.13
5779	NYSE	ADX	Fri, May 22, 2015	14.31	14.32	14.25	14.26
5778	NYSE	ADX	Thu, May 21, 2015	14.26	14.33	14.26	14.31
5777	NYSE	ADX	Wed, May 20, 2015	14.27	14.31	14.25	14.26
5776	NYSE	ADX	Tue, May 19, 2015	14.34	14.36	14.28	14.28
5775	NYSE	ADX	Mon, May 18, 2015	14.26	14.35	14.25	14.34
5774	NYSE	ADX	Fri, May 15, 2015	14.28	14.31	14.25	14.31
5773	NYSE	ADX	Thu, May 14, 2015	14.25	14.34	14.21	14.27
5772	NYSE	ADX	Wed, May 13, 2015	14.23	14.26	14.15	14.18
5771	NYSE	ADX	Tue, May 12, 2015	14.15	14.19	14.07	14.19
5770	NYSE	ADX	Mon, May 11, 2015	14.25	14.28	14.19	14.19
5769	NYSE	ADX	Fri, May 8, 2015	14.19	14.28	14.19	14.28
5768	NYSE	ADX	Thu, May 7, 2015	14.05	14.11	14.01	14.05
5767	NYSE	ADX	Wed, May 6, 2015	14.13	14.14	14.00	14.03
5766	NYSE	ADX	Tue, May 5, 2015	14.19	14.19	14.05	14.08
5765	NYSE	ADX	Mon, May 4, 2015	14.15	14.21	14.13	14.18
5764	NYSE	ADX	Fri, May 1, 2015	14.02	14.10	14.02	14.10
5763	NYSE	ADX	Thu, Apr 30, 2015	14.15	14.16	13.99	14.00
5762	NYSE	ADX	Wed, Apr 29, 2015	14.15	14.20	14.07	14.15
5761	NYSE	ADX	Tue, Apr 28, 2015	14.21	14.25	14.12	14.19
5760	NYSE	ADX	Mon, Apr 27, 2015	14.24	14.30	14.17	14.18
5759	NYSE	ADX	Fri, Apr 24, 2015	14.24	14.27	14.20	14.24
5758	NYSE	ADX	Thu, Apr 23, 2015	14.14	14.23	14.14	14.20
5757	NYSE	ADX	Wed, Apr 22, 2015	14.15	14.17	14.08	14.17
5756	NYSE	ADX	Tue, Apr 21, 2015	14.15	14.16	14.07	14.11
5755	NYSE	ADX	Mon, Apr 20, 2015	14.14	14.14	14.05	14.12
5754	NYSE	ADX	Fri, Apr 17, 2015	14.01	14.04	13.93	14.04
5753	NYSE	ADX	Thu, Apr 16, 2015	14.07	14.13	14.07	14.11
5752	NYSE	ADX	Wed, Apr 15, 2015	14.05	14.13	14.03	14.08
5751	NYSE	ADX	Tue, Apr 14, 2015	13.98	14.06	13.98	14.02
5750	NYSE	ADX	Mon, Apr 13, 2015	14.09	14.12	14.01	14.03
5749	NYSE	ADX	Fri, Apr 10, 2015	14.05	14.10	14.02	14.09
5748	NYSE	ADX	Thu, Apr 9, 2015	13.94	14.04	13.94	14.04
5747	NYSE	ADX	Wed, Apr 8, 2015	13.95	14.00	13.94	13.96
5746	NYSE	ADX	Tue, Apr 7, 2015	13.99	14.03	13.95	13.95
5745	NYSE	ADX	Mon, Apr 6, 2015	13.81	14.01	13.81	13.97
5744	NYSE	ADX	Thu, Apr 2, 2015	13.87	13.92	13.84	13.92
5743	NYSE	ADX	Wed, Apr 1, 2015	13.93	13.93	13.80	13.84
5742	NYSE	ADX	Tue, Mar 31, 2015	13.89	14.00	13.89	13.96
5741	NYSE	ADX	Mon, Mar 30, 2015	13.98	14.03	13.91	14.03
5740	NYSE	ADX	Fri, Mar 27, 2015	13.86	13.92	13.85	13.88
5739	NYSE	ADX	Thu, Mar 26, 2015	13.84	13.91	13.80	13.88
5738	NYSE	ADX	Wed, Mar 25, 2015	14.06	14.06	13.85	13.87
5737	NYSE	ADX	Tue, Mar 24, 2015	14.12	14.14	14.04	14.04
5736	NYSE	ADX	Mon, Mar 23, 2015	14.14	14.20	14.10	14.14
5735	NYSE	ADX	Fri, Mar 20, 2015	14.08	14.16	14.04	14.10
5734	NYSE	ADX	Thu, Mar 19, 2015	14.04	14.07	13.90	14.00
5733	NYSE	ADX	Wed, Mar 18, 2015	13.96	14.10	13.91	14.04
5732	NYSE	ADX	Tue, Mar 17, 2015	13.97	14.02	13.95	14.00
5731	NYSE	ADX	Mon, Mar 16, 2015	13.96	14.02	13.91	14.01
5730	NYSE	ADX	Fri, Mar 13, 2015	13.90	13.92	13.80	13.90
5729	NYSE	ADX	Thu, Mar 12, 2015	13.78	13.92	13.78	13.90
5728	NYSE	ADX	Wed, Mar 11, 2015	13.82	13.87	13.75	13.75
5727	NYSE	ADX	Tue, Mar 10, 2015	13.92	13.94	13.84	13.84
5726	NYSE	ADX	Mon, Mar 9, 2015	13.98	14.07	13.98	14.02
5725	NYSE	ADX	Fri, Mar 6, 2015	14.15	14.16	13.97	14.01
5724	NYSE	ADX	Thu, Mar 5, 2015	14.23	14.23	14.17	14.17
5723	NYSE	ADX	Wed, Mar 4, 2015	14.24	14.24	14.13	14.18
5722	NYSE	ADX	Tue, Mar 3, 2015	14.34	14.34	14.18	14.26
5721	NYSE	ADX	Mon, Mar 2, 2015	14.18	14.35	14.18	14.35
5720	NYSE	ADX	Fri, Feb 27, 2015	14.20	14.26	14.16	14.19
5719	NYSE	ADX	Thu, Feb 26, 2015	14.27	14.27	14.20	14.24
5718	NYSE	ADX	Wed, Feb 25, 2015	14.20	14.30	14.19	14.27
5717	NYSE	ADX	Tue, Feb 24, 2015	14.13	14.20	14.13	14.17
5716	NYSE	ADX	Mon, Feb 23, 2015	14.14	14.19	14.11	14.13
5715	NYSE	ADX	Fri, Feb 20, 2015	14.05	14.15	13.99	14.12
5714	NYSE	ADX	Thu, Feb 19, 2015	14.01	14.07	13.95	14.06
5713	NYSE	ADX	Wed, Feb 18, 2015	14.06	14.08	13.99	14.02
5712	NYSE	ADX	Tue, Feb 17, 2015	14.06	14.08	14.02	14.08
5711	NYSE	ADX	Fri, Feb 13, 2015	14.00	14.08	13.96	14.08
5710	NYSE	ADX	Thu, Feb 12, 2015	13.83	13.99	13.83	13.97
5709	NYSE	ADX	Wed, Feb 11, 2015	13.78	13.85	13.76	13.83
5708	NYSE	ADX	Tue, Feb 10, 2015	13.74	13.82	13.71	13.79
5707	NYSE	ADX	Mon, Feb 9, 2015	13.73	13.81	13.72	13.72
5706	NYSE	ADX	Fri, Feb 6, 2015	13.82	13.89	13.79	13.83
5705	NYSE	ADX	Thu, Feb 5, 2015	13.71	13.80	13.71	13.77
5704	NYSE	ADX	Wed, Feb 4, 2015	13.67	13.74	13.62	13.64
5703	NYSE	ADX	Tue, Feb 3, 2015	13.57	13.71	13.57	13.69
5702	NYSE	ADX	Mon, Feb 2, 2015	13.43	13.54	13.39	13.53
5701	NYSE	ADX	Fri, Jan 30, 2015	13.46	13.57	13.39	13.39
5700	NYSE	ADX	Thu, Jan 29, 2015	13.48	13.54	13.39	13.54
5699	NYSE	ADX	Wed, Jan 28, 2015	13.60	13.66	13.42	13.44
5698	NYSE	ADX	Tue, Jan 27, 2015	13.58	13.69	13.51	13.58
5697	NYSE	ADX	Mon, Jan 26, 2015	13.70	13.75	13.65	13.70
5696	NYSE	ADX	Fri, Jan 23, 2015	13.71	13.84	13.70	13.73
5695	NYSE	ADX	Thu, Jan 22, 2015	13.59	13.76	13.50	13.75
5694	NYSE	ADX	Wed, Jan 21, 2015	13.52	13.59	13.47	13.56
5693	NYSE	ADX	Tue, Jan 20, 2015	13.55	13.55	13.38	13.52
5692	NYSE	ADX	Fri, Jan 16, 2015	13.26	13.49	13.25	13.46
5691	NYSE	ADX	Thu, Jan 15, 2015	13.45	13.45	13.27	13.30
5690	NYSE	ADX	Wed, Jan 14, 2015	13.36	13.44	13.27	13.40
5689	NYSE	ADX	Tue, Jan 13, 2015	13.69	13.77	13.41	13.46
5688	NYSE	ADX	Mon, Jan 12, 2015	13.68	13.68	13.47	13.57
5687	NYSE	ADX	Fri, Jan 9, 2015	13.72	13.74	13.56	13.65
5686	NYSE	ADX	Thu, Jan 8, 2015	13.59	13.73	13.56	13.71
5685	NYSE	ADX	Wed, Jan 7, 2015	13.44	13.48	13.33	13.47
5684	NYSE	ADX	Tue, Jan 6, 2015	13.43	13.53	13.28	13.35
5683	NYSE	ADX	Mon, Jan 5, 2015	13.60	13.60	13.41	13.42
5682	NYSE	ADX	Fri, Jan 2, 2015	13.80	13.80	13.56	13.67
5681	NYSE	ADX	Wed, Dec 31, 2014	13.80	13.87	13.67	13.68
5680	NYSE	ADX	Tue, Dec 30, 2014	13.86	13.89	13.71	13.77
5679	NYSE	ADX	Mon, Dec 29, 2014	13.89	13.98	13.81	13.87
5678	NYSE	ADX	Fri, Dec 26, 2014	13.81	13.89	13.81	13.88
5677	NYSE	ADX	Wed, Dec 24, 2014	13.77	13.85	13.77	13.80
5676	NYSE	ADX	Tue, Dec 23, 2014	13.82	13.85	13.77	13.79
5675	NYSE	ADX	Mon, Dec 22, 2014	13.87	13.88	13.78	13.78
5674	NYSE	ADX	Fri, Dec 19, 2014	13.75	13.92	13.74	13.83
5673	NYSE	ADX	Thu, Dec 18, 2014	13.53	13.77	13.53	13.76
5672	NYSE	ADX	Wed, Dec 17, 2014	13.17	13.42	13.17	13.38
5671	NYSE	ADX	Tue, Dec 16, 2014	13.16	13.42	13.15	13.17
5670	NYSE	ADX	Mon, Dec 15, 2014	13.40	13.44	13.18	13.26
5669	NYSE	ADX	Fri, Dec 12, 2014	13.51	13.55	13.33	13.33
5668	NYSE	ADX	Thu, Dec 11, 2014	13.52	13.73	13.52	13.54
5667	NYSE	ADX	Wed, Dec 10, 2014	13.67	13.71	13.51	13.52
5666	NYSE	ADX	Tue, Dec 9, 2014	13.63	13.71	13.56	13.71
5665	NYSE	ADX	Mon, Dec 8, 2014	13.79	13.84	13.73	13.75
5664	NYSE	ADX	Fri, Dec 5, 2014	13.83	13.87	13.81	13.84
5663	NYSE	ADX	Thu, Dec 4, 2014	13.82	13.85	13.77	13.80
5662	NYSE	ADX	Wed, Dec 3, 2014	13.75	13.85	13.75	13.85
5661	NYSE	ADX	Tue, Dec 2, 2014	13.61	13.77	13.61	13.75
5660	NYSE	ADX	Mon, Dec 1, 2014	13.72	13.75	13.60	13.62
5659	NYSE	ADX	Fri, Nov 28, 2014	13.79	13.80	13.72	13.73
5658	NYSE	ADX	Wed, Nov 26, 2014	13.78	13.82	13.78	13.82
5657	NYSE	ADX	Tue, Nov 25, 2014	13.79	13.85	13.76	13.79
5656	NYSE	ADX	Mon, Nov 24, 2014	13.73	13.80	13.73	13.78
5655	NYSE	ADX	Fri, Nov 21, 2014	13.81	13.84	13.73	13.73
5654	NYSE	ADX	Thu, Nov 20, 2014	13.70	13.74	13.68	13.71
5653	NYSE	ADX	Wed, Nov 19, 2014	14.80	14.80	14.70	14.74
5652	NYSE	ADX	Tue, Nov 18, 2014	14.65	14.90	14.65	14.81
5651	NYSE	ADX	Mon, Nov 17, 2014	14.59	14.64	14.55	14.63
5650	NYSE	ADX	Fri, Nov 14, 2014	14.53	14.61	14.51	14.57
5649	NYSE	ADX	Thu, Nov 13, 2014	14.48	14.54	14.48	14.54
5648	NYSE	ADX	Wed, Nov 12, 2014	14.44	14.49	14.43	14.45
5647	NYSE	ADX	Tue, Nov 11, 2014	14.48	14.50	14.45	14.48
5646	NYSE	ADX	Mon, Nov 10, 2014	14.43	14.47	14.41	14.46
5645	NYSE	ADX	Fri, Nov 7, 2014	14.41	14.43	14.35	14.43
5644	NYSE	ADX	Thu, Nov 6, 2014	14.32	14.38	14.30	14.38
5643	NYSE	ADX	Wed, Nov 5, 2014	14.33	14.35	14.28	14.32
5642	NYSE	ADX	Tue, Nov 4, 2014	14.27	14.29	14.18	14.29
5641	NYSE	ADX	Mon, Nov 3, 2014	14.28	14.34	14.27	14.27
5640	NYSE	ADX	Fri, Oct 31, 2014	14.24	14.28	14.17	14.27
5639	NYSE	ADX	Thu, Oct 30, 2014	14.00	14.17	14.00	14.12
5638	NYSE	ADX	Wed, Oct 29, 2014	14.02	14.11	14.02	14.07
5637	NYSE	ADX	Tue, Oct 28, 2014	13.93	14.04	13.93	14.04
5636	NYSE	ADX	Mon, Oct 27, 2014	13.85	13.91	13.79	13.88
5635	NYSE	ADX	Fri, Oct 24, 2014	13.81	13.91	13.80	13.91
5634	NYSE	ADX	Thu, Oct 23, 2014	13.77	13.89	13.74	13.82
5633	NYSE	ADX	Wed, Oct 22, 2014	13.76	13.80	13.63	13.63
5632	NYSE	ADX	Tue, Oct 21, 2014	13.51	13.73	13.51	13.71
5631	NYSE	ADX	Mon, Oct 20, 2014	13.32	13.47	13.32	13.46
5630	NYSE	ADX	Fri, Oct 17, 2014	13.20	13.40	13.20	13.36
5629	NYSE	ADX	Thu, Oct 16, 2014	12.82	13.17	12.82	13.07
5628	NYSE	ADX	Wed, Oct 15, 2014	13.01	13.09	12.76	13.04
5627	NYSE	ADX	Tue, Oct 14, 2014	13.30	13.35	13.12	13.19
5626	NYSE	ADX	Mon, Oct 13, 2014	13.50	13.51	13.25	13.25
5625	NYSE	ADX	Fri, Oct 10, 2014	13.60	13.71	13.51	13.51
5624	NYSE	ADX	Thu, Oct 9, 2014	13.90	13.90	13.65	13.66
5623	NYSE	ADX	Wed, Oct 8, 2014	13.70	13.91	13.61	13.91
5622	NYSE	ADX	Tue, Oct 7, 2014	13.83	13.83	13.69	13.70
5621	NYSE	ADX	Mon, Oct 6, 2014	13.93	13.96	13.86	13.88
5620	NYSE	ADX	Fri, Oct 3, 2014	13.79	13.93	13.79	13.91
5619	NYSE	ADX	Thu, Oct 2, 2014	13.76	13.76	13.61	13.69
5618	NYSE	ADX	Wed, Oct 1, 2014	13.88	13.88	13.73	13.77
5617	NYSE	ADX	Tue, Sep 30, 2014	13.97	14.03	13.92	13.94
5616	NYSE	ADX	Mon, Sep 29, 2014	13.92	14.00	13.86	13.94
5615	NYSE	ADX	Fri, Sep 26, 2014	13.94	14.07	13.93	14.05
5614	NYSE	ADX	Thu, Sep 25, 2014	14.08	14.08	13.91	13.95
5613	NYSE	ADX	Wed, Sep 24, 2014	14.00	14.14	13.98	14.14
5612	NYSE	ADX	Tue, Sep 23, 2014	14.04	14.10	14.00	14.00
5611	NYSE	ADX	Mon, Sep 22, 2014	14.19	14.20	14.08	14.08
5610	NYSE	ADX	Fri, Sep 19, 2014	14.26	14.28	14.21	14.23
5609	NYSE	ADX	Thu, Sep 18, 2014	14.23	14.24	14.20	14.23
5608	NYSE	ADX	Wed, Sep 17, 2014	14.19	14.22	14.13	14.18
5607	NYSE	ADX	Tue, Sep 16, 2014	14.03	14.17	14.03	14.16
5606	NYSE	ADX	Mon, Sep 15, 2014	14.03	14.09	14.01	14.07
5605	NYSE	ADX	Fri, Sep 12, 2014	14.11	14.12	14.02	14.03
5604	NYSE	ADX	Thu, Sep 11, 2014	14.10	14.15	14.06	14.13
5603	NYSE	ADX	Wed, Sep 10, 2014	14.11	14.14	14.06	14.12
5602	NYSE	ADX	Tue, Sep 9, 2014	14.18	14.18	14.08	14.08
5601	NYSE	ADX	Mon, Sep 8, 2014	14.22	14.22	14.12	14.21
5600	NYSE	ADX	Fri, Sep 5, 2014	14.17	14.22	14.11	14.22
5599	NYSE	ADX	Thu, Sep 4, 2014	14.22	14.25	14.15	14.15
5598	NYSE	ADX	Wed, Sep 3, 2014	14.27	14.27	14.18	14.20
5597	NYSE	ADX	Tue, Sep 2, 2014	14.18	14.20	14.13	14.20
5596	NYSE	ADX	Fri, Aug 29, 2014	14.16	14.17	14.12	14.17
5595	NYSE	ADX	Thu, Aug 28, 2014	14.09	14.17	14.09	14.14
5594	NYSE	ADX	Wed, Aug 27, 2014	14.13	14.16	14.12	14.16
5593	NYSE	ADX	Tue, Aug 26, 2014	14.10	14.17	14.10	14.11
5592	NYSE	ADX	Mon, Aug 25, 2014	14.09	14.14	14.09	14.09
5591	NYSE	ADX	Fri, Aug 22, 2014	14.08	14.10	14.03	14.04
5590	NYSE	ADX	Thu, Aug 21, 2014	14.06	14.12	14.04	14.09
5589	NYSE	ADX	Wed, Aug 20, 2014	13.96	14.04	13.94	14.03
5588	NYSE	ADX	Tue, Aug 19, 2014	13.93	13.98	13.91	13.96
5587	NYSE	ADX	Mon, Aug 18, 2014	13.81	13.88	13.81	13.87
5586	NYSE	ADX	Fri, Aug 15, 2014	13.81	13.86	13.71	13.77
5585	NYSE	ADX	Thu, Aug 14, 2014	13.71	13.77	13.71	13.74
5584	NYSE	ADX	Wed, Aug 13, 2014	13.66	13.73	13.66	13.70
5583	NYSE	ADX	Tue, Aug 12, 2014	13.63	13.65	13.59	13.63
5582	NYSE	ADX	Mon, Aug 11, 2014	13.65	13.71	13.64	13.66
5581	NYSE	ADX	Fri, Aug 8, 2014	13.49	13.58	13.45	13.58
5580	NYSE	ADX	Thu, Aug 7, 2014	13.60	13.62	13.45	13.49
5579	NYSE	ADX	Wed, Aug 6, 2014	13.51	13.61	13.51	13.56
5578	NYSE	ADX	Tue, Aug 5, 2014	13.65	13.66	13.50	13.55
5577	NYSE	ADX	Mon, Aug 4, 2014	13.58	13.70	13.55	13.68
5576	NYSE	ADX	Fri, Aug 1, 2014	13.59	13.67	13.52	13.57
5575	NYSE	ADX	Thu, Jul 31, 2014	13.76	13.78	13.64	13.64
5574	NYSE	ADX	Wed, Jul 30, 2014	13.94	13.96	13.85	13.87
5573	NYSE	ADX	Tue, Jul 29, 2014	13.99	14.03	13.94	13.94
5572	NYSE	ADX	Mon, Jul 28, 2014	13.96	13.99	13.91	13.96
5571	NYSE	ADX	Fri, Jul 25, 2014	14.01	14.02	13.94	13.97
5570	NYSE	ADX	Thu, Jul 24, 2014	14.04	14.09	14.03	14.04
5569	NYSE	ADX	Wed, Jul 23, 2014	14.00	14.05	13.99	14.03
5568	NYSE	ADX	Tue, Jul 22, 2014	13.96	14.00	13.95	13.98
5567	NYSE	ADX	Mon, Jul 21, 2014	13.91	13.95	13.88	13.94
5566	NYSE	ADX	Fri, Jul 18, 2014	13.84	13.94	13.83	13.94
5565	NYSE	ADX	Thu, Jul 17, 2014	13.91	13.96	13.78	13.78
5564	NYSE	ADX	Wed, Jul 16, 2014	13.93	13.98	13.92	13.93
5563	NYSE	ADX	Tue, Jul 15, 2014	13.93	13.94	13.84	13.90
5562	NYSE	ADX	Mon, Jul 14, 2014	13.88	13.95	13.87	13.90
5561	NYSE	ADX	Fri, Jul 11, 2014	13.79	13.83	13.76	13.83
5560	NYSE	ADX	Thu, Jul 10, 2014	13.75	13.84	13.72	13.81
5559	NYSE	ADX	Wed, Jul 9, 2014	13.88	13.88	13.82	13.86
5558	NYSE	ADX	Tue, Jul 8, 2014	13.88	13.88	13.77	13.81
5557	NYSE	ADX	Mon, Jul 7, 2014	13.94	13.95	13.87	13.93
5556	NYSE	ADX	Thu, Jul 3, 2014	13.89	13.98	13.89	13.95
5555	NYSE	ADX	Wed, Jul 2, 2014	13.87	13.89	13.83	13.87
5554	NYSE	ADX	Tue, Jul 1, 2014	13.75	13.88	13.75	13.86
5553	NYSE	ADX	Mon, Jun 30, 2014	13.75	13.81	13.73	13.75
5552	NYSE	ADX	Fri, Jun 27, 2014	13.68	13.75	13.67	13.75
5551	NYSE	ADX	Thu, Jun 26, 2014	13.76	13.76	13.67	13.74
5550	NYSE	ADX	Wed, Jun 25, 2014	13.61	13.74	13.61	13.74
5549	NYSE	ADX	Tue, Jun 24, 2014	13.73	13.79	13.65	13.66
5548	NYSE	ADX	Mon, Jun 23, 2014	13.76	13.77	13.70	13.74
5547	NYSE	ADX	Fri, Jun 20, 2014	13.79	13.79	13.74	13.78
5546	NYSE	ADX	Thu, Jun 19, 2014	13.71	13.74	13.67	13.71
5545	NYSE	ADX	Wed, Jun 18, 2014	13.62	13.71	13.59	13.70
5544	NYSE	ADX	Tue, Jun 17, 2014	13.60	13.63	13.57	13.63
5543	NYSE	ADX	Mon, Jun 16, 2014	13.56	13.62	13.55	13.59
5542	NYSE	ADX	Fri, Jun 13, 2014	13.58	13.62	13.54	13.58
5541	NYSE	ADX	Thu, Jun 12, 2014	13.62	13.64	13.53	13.55
5540	NYSE	ADX	Wed, Jun 11, 2014	13.65	13.67	13.61	13.62
5539	NYSE	ADX	Tue, Jun 10, 2014	13.65	13.68	13.65	13.68
5538	NYSE	ADX	Mon, Jun 9, 2014	13.68	13.71	13.66	13.67
5537	NYSE	ADX	Fri, Jun 6, 2014	13.60	13.68	13.59	13.65
5536	NYSE	ADX	Thu, Jun 5, 2014	13.55	13.62	13.53	13.61
5535	NYSE	ADX	Wed, Jun 4, 2014	13.52	13.54	13.49	13.53
5534	NYSE	ADX	Tue, Jun 3, 2014	13.54	13.56	13.52	13.52
5533	NYSE	ADX	Mon, Jun 2, 2014	13.55	13.57	13.47	13.56
5532	NYSE	ADX	Fri, May 30, 2014	13.49	13.53	13.48	13.52
5531	NYSE	ADX	Thu, May 29, 2014	13.46	13.52	13.43	13.52
5530	NYSE	ADX	Wed, May 28, 2014	13.43	13.48	13.42	13.46
5529	NYSE	ADX	Tue, May 27, 2014	13.38	13.45	13.38	13.43
5528	NYSE	ADX	Fri, May 23, 2014	13.32	13.39	13.32	13.36
5527	NYSE	ADX	Thu, May 22, 2014	13.22	13.32	13.22	13.32
5526	NYSE	ADX	Wed, May 21, 2014	13.18	13.24	13.18	13.23
5525	NYSE	ADX	Tue, May 20, 2014	13.20	13.22	13.11	13.15
5524	NYSE	ADX	Mon, May 19, 2014	13.09	13.23	13.09	13.19
5523	NYSE	ADX	Fri, May 16, 2014	13.12	13.15	13.09	13.15
5522	NYSE	ADX	Thu, May 15, 2014	13.20	13.20	13.07	13.10
5521	NYSE	ADX	Wed, May 14, 2014	13.23	13.24	13.18	13.20
5520	NYSE	ADX	Tue, May 13, 2014	13.24	13.26	13.21	13.21
5519	NYSE	ADX	Mon, May 12, 2014	13.18	13.24	13.17	13.22
5518	NYSE	ADX	Fri, May 9, 2014	13.18	13.20	13.13	13.18
5517	NYSE	ADX	Thu, May 8, 2014	13.17	13.24	13.14	13.18
5516	NYSE	ADX	Wed, May 7, 2014	13.15	13.18	13.07	13.17
5515	NYSE	ADX	Tue, May 6, 2014	13.21	13.21	13.12	13.12
5514	NYSE	ADX	Mon, May 5, 2014	13.14	13.21	13.10	13.21
5513	NYSE	ADX	Fri, May 2, 2014	13.15	13.27	13.15	13.19
5512	NYSE	ADX	Thu, May 1, 2014	13.15	13.22	13.13	13.15
5511	NYSE	ADX	Wed, Apr 30, 2014	13.12	13.20	13.11	13.17
5510	NYSE	ADX	Tue, Apr 29, 2014	13.08	13.14	13.08	13.13
5509	NYSE	ADX	Mon, Apr 28, 2014	13.03	13.09	12.95	13.06
5508	NYSE	ADX	Fri, Apr 25, 2014	13.08	13.10	13.00	13.02
5507	NYSE	ADX	Thu, Apr 24, 2014	13.07	13.11	13.03	13.10
5506	NYSE	ADX	Wed, Apr 23, 2014	13.02	13.06	13.00	13.02
5505	NYSE	ADX	Tue, Apr 22, 2014	12.98	13.07	12.98	13.02
5504	NYSE	ADX	Mon, Apr 21, 2014	12.93	12.97	12.93	12.97
5503	NYSE	ADX	Thu, Apr 17, 2014	12.94	12.99	12.91	12.93
5502	NYSE	ADX	Wed, Apr 16, 2014	12.84	12.95	12.83	12.95
5501	NYSE	ADX	Tue, Apr 15, 2014	12.77	12.83	12.64	12.79
5500	NYSE	ADX	Mon, Apr 14, 2014	12.79	12.79	12.65	12.74
5499	NYSE	ADX	Fri, Apr 11, 2014	12.75	12.78	12.66	12.67
5498	NYSE	ADX	Thu, Apr 10, 2014	12.96	13.00	12.76	12.79
5497	NYSE	ADX	Wed, Apr 9, 2014	12.86	12.97	12.85	12.96
5496	NYSE	ADX	Tue, Apr 8, 2014	12.82	12.90	12.80	12.85
5495	NYSE	ADX	Mon, Apr 7, 2014	12.94	12.94	12.83	12.84
5494	NYSE	ADX	Fri, Apr 4, 2014	13.15	13.17	12.95	13.00
5493	NYSE	ADX	Thu, Apr 3, 2014	13.10	13.12	13.07	13.12
5492	NYSE	ADX	Wed, Apr 2, 2014	13.07	13.10	13.04	13.10
5491	NYSE	ADX	Tue, Apr 1, 2014	13.02	13.09	13.02	13.05
5490	NYSE	ADX	Mon, Mar 31, 2014	12.95	13.01	12.95	12.98
5489	NYSE	ADX	Fri, Mar 28, 2014	12.90	13.02	12.88	12.91
5488	NYSE	ADX	Thu, Mar 27, 2014	12.88	12.89	12.82	12.86
5487	NYSE	ADX	Wed, Mar 26, 2014	13.00	13.01	12.85	12.88
5486	NYSE	ADX	Tue, Mar 25, 2014	12.92	12.99	12.90	12.95
5485	NYSE	ADX	Mon, Mar 24, 2014	12.97	12.99	12.83	12.91
5484	NYSE	ADX	Fri, Mar 21, 2014	12.98	13.05	12.94	12.96
5483	NYSE	ADX	Thu, Mar 20, 2014	12.86	12.97	12.84	12.96
5482	NYSE	ADX	Wed, Mar 19, 2014	12.95	12.99	12.85	12.88
5481	NYSE	ADX	Tue, Mar 18, 2014	12.92	12.99	12.92	12.94
5480	NYSE	ADX	Mon, Mar 17, 2014	12.86	12.95	12.86	12.90
5479	NYSE	ADX	Fri, Mar 14, 2014	12.88	12.91	12.83	12.84
5478	NYSE	ADX	Thu, Mar 13, 2014	13.02	13.03	12.85	12.87
5477	NYSE	ADX	Wed, Mar 12, 2014	13.00	13.01	12.94	13.01
5476	NYSE	ADX	Tue, Mar 11, 2014	13.04	13.08	12.99	13.03
5475	NYSE	ADX	Mon, Mar 10, 2014	12.99	13.06	12.98	13.04
5474	NYSE	ADX	Fri, Mar 7, 2014	13.10	13.13	13.02	13.03
5473	NYSE	ADX	Thu, Mar 6, 2014	13.02	13.10	13.02	13.08
5472	NYSE	ADX	Wed, Mar 5, 2014	13.01	13.07	12.99	13.02
5471	NYSE	ADX	Tue, Mar 4, 2014	12.95	13.05	12.95	13.01
5470	NYSE	ADX	Mon, Mar 3, 2014	12.87	12.90	12.80	12.87
5469	NYSE	ADX	Fri, Feb 28, 2014	12.85	12.97	12.83	12.92
5468	NYSE	ADX	Thu, Feb 27, 2014	12.81	12.88	12.80	12.85
5467	NYSE	ADX	Wed, Feb 26, 2014	12.84	12.86	12.78	12.79
5466	NYSE	ADX	Tue, Feb 25, 2014	12.79	12.85	12.77	12.80
5465	NYSE	ADX	Mon, Feb 24, 2014	12.75	12.87	12.75	12.79
5464	NYSE	ADX	Fri, Feb 21, 2014	12.77	12.80	12.74	12.75
5463	NYSE	ADX	Thu, Feb 20, 2014	12.67	12.81	12.67	12.77
5462	NYSE	ADX	Wed, Feb 19, 2014	12.78	12.83	12.67	12.68
5461	NYSE	ADX	Tue, Feb 18, 2014	12.78	12.81	12.76	12.81
5460	NYSE	ADX	Fri, Feb 14, 2014	12.69	12.80	12.69	12.79
5459	NYSE	ADX	Thu, Feb 13, 2014	12.55	12.72	12.55	12.71
5458	NYSE	ADX	Wed, Feb 12, 2014	12.65	12.69	12.61	12.62
5457	NYSE	ADX	Tue, Feb 11, 2014	12.56	12.70	12.56	12.66
5456	NYSE	ADX	Mon, Feb 10, 2014	12.52	12.54	12.49	12.54
5455	NYSE	ADX	Fri, Feb 7, 2014	12.39	12.51	12.38	12.50
5454	NYSE	ADX	Thu, Feb 6, 2014	12.23	12.37	12.23	12.35
5453	NYSE	ADX	Wed, Feb 5, 2014	12.19	12.25	12.14	12.20
5452	NYSE	ADX	Tue, Feb 4, 2014	12.17	12.27	12.17	12.20
5451	NYSE	ADX	Mon, Feb 3, 2014	12.45	12.46	12.15	12.16
5450	NYSE	ADX	Fri, Jan 31, 2014	12.41	12.54	12.38	12.46
5449	NYSE	ADX	Thu, Jan 30, 2014	12.53	12.55	12.50	12.54
5448	NYSE	ADX	Wed, Jan 29, 2014	12.50	12.52	12.42	12.45
5447	NYSE	ADX	Tue, Jan 28, 2014	12.54	12.58	12.52	12.55
5446	NYSE	ADX	Mon, Jan 27, 2014	12.56	12.62	12.47	12.54
5445	NYSE	ADX	Fri, Jan 24, 2014	12.72	12.76	12.55	12.58
5444	NYSE	ADX	Thu, Jan 23, 2014	12.90	12.90	12.76	12.81
5443	NYSE	ADX	Wed, Jan 22, 2014	12.95	12.97	12.92	12.93
5442	NYSE	ADX	Tue, Jan 21, 2014	12.97	12.98	12.90	12.93
5441	NYSE	ADX	Fri, Jan 17, 2014	13.00	13.01	12.94	12.95
5440	NYSE	ADX	Thu, Jan 16, 2014	12.99	13.00	12.96	12.99
5439	NYSE	ADX	Wed, Jan 15, 2014	12.92	13.01	12.92	13.01
5438	NYSE	ADX	Tue, Jan 14, 2014	12.90	12.93	12.87	12.91
5437	NYSE	ADX	Mon, Jan 13, 2014	12.97	12.97	12.88	12.88
5436	NYSE	ADX	Fri, Jan 10, 2014	12.94	13.00	12.94	12.97
5435	NYSE	ADX	Thu, Jan 9, 2014	12.99	13.02	12.93	12.93
5434	NYSE	ADX	Wed, Jan 8, 2014	12.98	13.03	12.95	13.00
5433	NYSE	ADX	Tue, Jan 7, 2014	12.95	13.03	12.95	13.00
5432	NYSE	ADX	Mon, Jan 6, 2014	12.93	12.95	12.91	12.91
5431	NYSE	ADX	Fri, Jan 3, 2014	12.94	12.96	12.93	12.93
5430	NYSE	ADX	Thu, Jan 2, 2014	13.05	13.05	12.90	12.92
5429	NYSE	ADX	Tue, Dec 31, 2013	13.08	13.10	13.04	13.07
5428	NYSE	ADX	Mon, Dec 30, 2013	13.15	13.15	13.03	13.06
5427	NYSE	ADX	Fri, Dec 27, 2013	13.25	13.25	13.10	13.10
5426	NYSE	ADX	Thu, Dec 26, 2013	13.05	13.15	13.05	13.15
5425	NYSE	ADX	Tue, Dec 24, 2013	12.95	13.10	12.95	13.05
5424	NYSE	ADX	Mon, Dec 23, 2013	12.82	12.99	12.82	12.94
5423	NYSE	ADX	Fri, Dec 20, 2013	12.65	12.82	12.65	12.81
5422	NYSE	ADX	Thu, Dec 19, 2013	12.55	12.65	12.54	12.65
5421	NYSE	ADX	Wed, Dec 18, 2013	12.44	12.56	12.39	12.56
5420	NYSE	ADX	Tue, Dec 17, 2013	12.44	12.49	12.42	12.44
5419	NYSE	ADX	Mon, Dec 16, 2013	12.41	12.47	12.40	12.44
5418	NYSE	ADX	Fri, Dec 13, 2013	12.46	12.46	12.36	12.42
5417	NYSE	ADX	Thu, Dec 12, 2013	12.49	12.49	12.42	12.44
5416	NYSE	ADX	Wed, Dec 11, 2013	12.56	12.56	12.48	12.48
5415	NYSE	ADX	Tue, Dec 10, 2013	12.57	12.60	12.56	12.59
5414	NYSE	ADX	Mon, Dec 9, 2013	12.59	12.65	12.58	12.58
5413	NYSE	ADX	Fri, Dec 6, 2013	12.63	12.63	12.56	12.60
5412	NYSE	ADX	Thu, Dec 5, 2013	12.48	12.52	12.44	12.51
5411	NYSE	ADX	Wed, Dec 4, 2013	12.46	12.52	12.42	12.49
5410	NYSE	ADX	Tue, Dec 3, 2013	12.54	12.55	12.45	12.51
5409	NYSE	ADX	Mon, Dec 2, 2013	12.63	12.64	12.55	12.56
5408	NYSE	ADX	Fri, Nov 29, 2013	12.63	12.65	12.61	12.63
5407	NYSE	ADX	Wed, Nov 27, 2013	12.59	12.60	12.55	12.60
5406	NYSE	ADX	Tue, Nov 26, 2013	12.61	12.61	12.55	12.58
5405	NYSE	ADX	Mon, Nov 25, 2013	12.58	12.60	12.55	12.60
5404	NYSE	ADX	Fri, Nov 22, 2013	12.48	12.55	12.48	12.55
5403	NYSE	ADX	Thu, Nov 21, 2013	12.44	12.61	12.41	12.47
5402	NYSE	ADX	Wed, Nov 20, 2013	13.10	13.15	13.01	13.07
5401	NYSE	ADX	Tue, Nov 19, 2013	13.18	13.18	13.06	13.06
5400	NYSE	ADX	Mon, Nov 18, 2013	13.26	13.28	13.13	13.17
5399	NYSE	ADX	Fri, Nov 15, 2013	13.17	13.32	13.16	13.22
5398	NYSE	ADX	Thu, Nov 14, 2013	13.06	13.18	13.06	13.16
5397	NYSE	ADX	Wed, Nov 13, 2013	13.02	13.08	13.02	13.08
5396	NYSE	ADX	Tue, Nov 12, 2013	13.06	13.08	13.04	13.08
5395	NYSE	ADX	Mon, Nov 11, 2013	13.04	13.10	13.04	13.10
5394	NYSE	ADX	Fri, Nov 8, 2013	12.95	13.09	12.92	13.08
5393	NYSE	ADX	Thu, Nov 7, 2013	13.06	13.06	12.94	12.97
5392	NYSE	ADX	Wed, Nov 6, 2013	13.03	13.08	12.99	13.06
5391	NYSE	ADX	Tue, Nov 5, 2013	13.00	13.03	12.96	12.99
5390	NYSE	ADX	Mon, Nov 4, 2013	12.99	13.10	12.96	13.06
5389	NYSE	ADX	Fri, Nov 1, 2013	12.96	13.01	12.96	13.00
5388	NYSE	ADX	Thu, Oct 31, 2013	13.00	13.02	12.96	12.97
5387	NYSE	ADX	Wed, Oct 30, 2013	13.03	13.07	12.97	13.00
5386	NYSE	ADX	Tue, Oct 29, 2013	12.96	13.06	12.96	13.04
5385	NYSE	ADX	Mon, Oct 28, 2013	12.89	12.97	12.89	12.97
5384	NYSE	ADX	Fri, Oct 25, 2013	12.90	12.92	12.87	12.90
5383	NYSE	ADX	Thu, Oct 24, 2013	12.87	12.95	12.85	12.88
5382	NYSE	ADX	Wed, Oct 23, 2013	12.88	12.91	12.85	12.88
5381	NYSE	ADX	Tue, Oct 22, 2013	12.85	12.94	12.84	12.91
5380	NYSE	ADX	Mon, Oct 21, 2013	12.82	12.92	12.82	12.85
5379	NYSE	ADX	Fri, Oct 18, 2013	12.78	12.87	12.78	12.84
5378	NYSE	ADX	Thu, Oct 17, 2013	12.63	12.79	12.60	12.79
5377	NYSE	ADX	Wed, Oct 16, 2013	12.55	12.66	12.55	12.66
5376	NYSE	ADX	Tue, Oct 15, 2013	12.45	12.54	12.44	12.51
5375	NYSE	ADX	Mon, Oct 14, 2013	12.46	12.53	12.44	12.51
5374	NYSE	ADX	Fri, Oct 11, 2013	12.39	12.52	12.39	12.47
5373	NYSE	ADX	Thu, Oct 10, 2013	12.25	12.41	12.25	12.39
5372	NYSE	ADX	Wed, Oct 9, 2013	12.21	12.25	12.16	12.17
5371	NYSE	ADX	Tue, Oct 8, 2013	12.29	12.31	12.22	12.23
5370	NYSE	ADX	Mon, Oct 7, 2013	12.24	12.35	12.24	12.33
5369	NYSE	ADX	Fri, Oct 4, 2013	12.31	12.41	12.31	12.39
5368	NYSE	ADX	Thu, Oct 3, 2013	12.45	12.45	12.33	12.34
5367	NYSE	ADX	Wed, Oct 2, 2013	12.43	12.48	12.39	12.43
5366	NYSE	ADX	Tue, Oct 1, 2013	12.38	12.52	12.38	12.48
5365	NYSE	ADX	Mon, Sep 30, 2013	12.37	12.43	12.30	12.39
5364	NYSE	ADX	Fri, Sep 27, 2013	12.42	12.47	12.40	12.41
5363	NYSE	ADX	Thu, Sep 26, 2013	12.45	12.56	12.45	12.46
5362	NYSE	ADX	Wed, Sep 25, 2013	12.48	12.51	12.43	12.43
5361	NYSE	ADX	Tue, Sep 24, 2013	12.49	12.59	12.45	12.45
5360	NYSE	ADX	Mon, Sep 23, 2013	12.59	12.59	12.47	12.54
5359	NYSE	ADX	Fri, Sep 20, 2013	12.64	12.66	12.60	12.61
5358	NYSE	ADX	Thu, Sep 19, 2013	12.58	12.65	12.58	12.64
5357	NYSE	ADX	Wed, Sep 18, 2013	12.42	12.58	12.42	12.58
5356	NYSE	ADX	Tue, Sep 17, 2013	12.40	12.47	12.40	12.44
5355	NYSE	ADX	Mon, Sep 16, 2013	12.45	12.47	12.38	12.39
5354	NYSE	ADX	Fri, Sep 13, 2013	12.36	12.36	12.29	12.32
5353	NYSE	ADX	Thu, Sep 12, 2013	12.33	12.38	12.29	12.32
5352	NYSE	ADX	Wed, Sep 11, 2013	12.29	12.37	12.29	12.29
5351	NYSE	ADX	Tue, Sep 10, 2013	12.33	12.38	12.29	12.31
5350	NYSE	ADX	Mon, Sep 9, 2013	12.18	12.27	12.17	12.26
5349	NYSE	ADX	Fri, Sep 6, 2013	12.23	12.25	12.12	12.16
5348	NYSE	ADX	Thu, Sep 5, 2013	12.13	12.20	12.13	12.17
5347	NYSE	ADX	Wed, Sep 4, 2013	12.07	12.18	12.06	12.18
5346	NYSE	ADX	Tue, Sep 3, 2013	12.10	12.14	12.03	12.06
5345	NYSE	ADX	Fri, Aug 30, 2013	12.03	12.03	11.97	12.00
5344	NYSE	ADX	Thu, Aug 29, 2013	11.99	12.06	11.97	12.03
5343	NYSE	ADX	Wed, Aug 28, 2013	11.92	12.02	11.92	11.99
5342	NYSE	ADX	Tue, Aug 27, 2013	12.04	12.05	11.95	11.95
5341	NYSE	ADX	Mon, Aug 26, 2013	12.19	12.24	12.15	12.15
5340	NYSE	ADX	Fri, Aug 23, 2013	12.09	12.19	12.09	12.19
5339	NYSE	ADX	Thu, Aug 22, 2013	11.98	12.12	11.98	12.08
5338	NYSE	ADX	Wed, Aug 21, 2013	11.98	12.06	11.95	11.96
5337	NYSE	ADX	Tue, Aug 20, 2013	12.01	12.12	12.01	12.05
5336	NYSE	ADX	Mon, Aug 19, 2013	12.16	12.16	11.98	12.01
5335	NYSE	ADX	Fri, Aug 16, 2013	12.10	12.21	12.07	12.14
5334	NYSE	ADX	Thu, Aug 15, 2013	12.28	12.28	12.13	12.16
5333	NYSE	ADX	Wed, Aug 14, 2013	12.33	12.39	12.33	12.35
5332	NYSE	ADX	Tue, Aug 13, 2013	12.36	12.39	12.31	12.36
5331	NYSE	ADX	Mon, Aug 12, 2013	12.38	12.41	12.35	12.41
5330	NYSE	ADX	Fri, Aug 9, 2013	12.53	12.53	12.41	12.44
5329	NYSE	ADX	Thu, Aug 8, 2013	12.48	12.51	12.43	12.49
5328	NYSE	ADX	Wed, Aug 7, 2013	12.45	12.48	12.41	12.45
5327	NYSE	ADX	Tue, Aug 6, 2013	12.50	12.51	12.44	12.47
5326	NYSE	ADX	Mon, Aug 5, 2013	12.58	12.58	12.51	12.52
5325	NYSE	ADX	Fri, Aug 2, 2013	12.53	12.58	12.49	12.58
5324	NYSE	ADX	Thu, Aug 1, 2013	12.51	12.58	12.51	12.56
5323	NYSE	ADX	Wed, Jul 31, 2013	12.47	12.54	12.45	12.45
5322	NYSE	ADX	Tue, Jul 30, 2013	12.48	12.49	12.42	12.46
5321	NYSE	ADX	Mon, Jul 29, 2013	12.44	12.48	12.39	12.46
5320	NYSE	ADX	Fri, Jul 26, 2013	12.40	12.45	12.39	12.45
5319	NYSE	ADX	Thu, Jul 25, 2013	12.42	12.45	12.38	12.42
5318	NYSE	ADX	Wed, Jul 24, 2013	12.45	12.47	12.40	12.42
5317	NYSE	ADX	Tue, Jul 23, 2013	12.41	12.47	12.41	12.43
5316	NYSE	ADX	Mon, Jul 22, 2013	12.40	12.44	12.40	12.44
5315	NYSE	ADX	Fri, Jul 19, 2013	12.45	12.45	12.38	12.40
5314	NYSE	ADX	Thu, Jul 18, 2013	12.44	12.47	12.42	12.47
5313	NYSE	ADX	Wed, Jul 17, 2013	12.40	12.42	12.35	12.39
5312	NYSE	ADX	Tue, Jul 16, 2013	12.40	12.41	12.29	12.31
5311	NYSE	ADX	Mon, Jul 15, 2013	12.35	12.42	12.33	12.39
5310	NYSE	ADX	Fri, Jul 12, 2013	12.35	12.40	12.30	12.34
5309	NYSE	ADX	Thu, Jul 11, 2013	12.26	12.37	12.26	12.36
5308	NYSE	ADX	Wed, Jul 10, 2013	12.15	12.20	12.11	12.19
5307	NYSE	ADX	Tue, Jul 9, 2013	12.08	12.20	12.08	12.13
5306	NYSE	ADX	Mon, Jul 8, 2013	12.02	12.13	12.02	12.03
5305	NYSE	ADX	Fri, Jul 5, 2013	11.97	12.01	11.90	11.98
5304	NYSE	ADX	Wed, Jul 3, 2013	11.92	11.98	11.88	11.94
5303	NYSE	ADX	Tue, Jul 2, 2013	11.98	12.12	11.90	11.97
5302	NYSE	ADX	Mon, Jul 1, 2013	11.99	12.10	11.98	11.98
5301	NYSE	ADX	Fri, Jun 28, 2013	11.91	12.12	11.81	11.96
5300	NYSE	ADX	Thu, Jun 27, 2013	11.79	11.94	11.79	11.92
5299	NYSE	ADX	Wed, Jun 26, 2013	11.68	11.78	11.68	11.75
5298	NYSE	ADX	Tue, Jun 25, 2013	11.56	11.65	11.53	11.61
5297	NYSE	ADX	Mon, Jun 24, 2013	11.61	11.64	11.37	11.53
5296	NYSE	ADX	Fri, Jun 21, 2013	11.79	11.84	11.67	11.72
5295	NYSE	ADX	Thu, Jun 20, 2013	11.90	11.92	11.75	11.78
5294	NYSE	ADX	Wed, Jun 19, 2013	12.11	12.17	12.03	12.05
5293	NYSE	ADX	Tue, Jun 18, 2013	12.10	12.23	12.10	12.15
5292	NYSE	ADX	Mon, Jun 17, 2013	12.11	12.20	12.07	12.10
5291	NYSE	ADX	Fri, Jun 14, 2013	12.15	12.20	12.06	12.07
5290	NYSE	ADX	Thu, Jun 13, 2013	12.00	12.18	11.99	12.18
5289	NYSE	ADX	Wed, Jun 12, 2013	12.20	12.20	11.99	12.02
5288	NYSE	ADX	Tue, Jun 11, 2013	12.12	12.21	12.05	12.12
5287	NYSE	ADX	Mon, Jun 10, 2013	12.24	12.27	12.17	12.22
5286	NYSE	ADX	Fri, Jun 7, 2013	12.10	12.24	12.08	12.23
5285	NYSE	ADX	Thu, Jun 6, 2013	11.95	12.02	11.89	12.01
5284	NYSE	ADX	Wed, Jun 5, 2013	12.18	12.18	11.97	11.98
5283	NYSE	ADX	Tue, Jun 4, 2013	12.24	12.29	12.14	12.23
5282	NYSE	ADX	Mon, Jun 3, 2013	12.25	12.25	12.14	12.23
5281	NYSE	ADX	Fri, May 31, 2013	12.31	12.36	12.20	12.20
5280	NYSE	ADX	Thu, May 30, 2013	12.21	12.34	12.19	12.29
5279	NYSE	ADX	Wed, May 29, 2013	12.29	12.30	12.19	12.27
5278	NYSE	ADX	Tue, May 28, 2013	12.36	12.47	12.24	12.33
5277	NYSE	ADX	Fri, May 24, 2013	12.22	12.29	12.16	12.27
5276	NYSE	ADX	Thu, May 23, 2013	12.13	12.25	12.12	12.22
5275	NYSE	ADX	Wed, May 22, 2013	12.42	12.50	12.18	12.29
5274	NYSE	ADX	Tue, May 21, 2013	12.37	12.41	12.31	12.36
5273	NYSE	ADX	Mon, May 20, 2013	12.29	12.42	12.29	12.38
5272	NYSE	ADX	Fri, May 17, 2013	12.25	12.37	12.25	12.35
5271	NYSE	ADX	Thu, May 16, 2013	12.24	12.31	12.23	12.23
5270	NYSE	ADX	Wed, May 15, 2013	12.16	12.28	12.16	12.26
5269	NYSE	ADX	Tue, May 14, 2013	12.15	12.24	12.15	12.22
5268	NYSE	ADX	Mon, May 13, 2013	12.07	12.14	12.07	12.12
5267	NYSE	ADX	Fri, May 10, 2013	12.14	12.15	12.09	12.15
5266	NYSE	ADX	Thu, May 9, 2013	12.11	12.17	12.11	12.16
5265	NYSE	ADX	Wed, May 8, 2013	12.04	12.13	12.04	12.12
5264	NYSE	ADX	Tue, May 7, 2013	12.01	12.11	12.00	12.10
5263	NYSE	ADX	Mon, May 6, 2013	11.92	12.05	11.92	12.02
5262	NYSE	ADX	Fri, May 3, 2013	11.91	12.01	11.91	11.96
5261	NYSE	ADX	Thu, May 2, 2013	11.72	11.85	11.72	11.84
5260	NYSE	ADX	Wed, May 1, 2013	11.81	11.84	11.70	11.70
5259	NYSE	ADX	Tue, Apr 30, 2013	11.84	11.87	11.79	11.85
5258	NYSE	ADX	Mon, Apr 29, 2013	11.79	11.89	11.75	11.84
5257	NYSE	ADX	Fri, Apr 26, 2013	11.77	11.79	11.73	11.78
5256	NYSE	ADX	Thu, Apr 25, 2013	11.80	11.86	11.78	11.81
5255	NYSE	ADX	Wed, Apr 24, 2013	11.75	11.80	11.75	11.80
5254	NYSE	ADX	Tue, Apr 23, 2013	11.68	11.76	11.68	11.75
5253	NYSE	ADX	Mon, Apr 22, 2013	11.60	11.67	11.50	11.64
5252	NYSE	ADX	Fri, Apr 19, 2013	11.52	11.60	11.49	11.60
5251	NYSE	ADX	Thu, Apr 18, 2013	11.56	11.58	11.46	11.50
5250	NYSE	ADX	Wed, Apr 17, 2013	11.61	11.61	11.48	11.58
5249	NYSE	ADX	Tue, Apr 16, 2013	11.63	11.70	11.60	11.69
5248	NYSE	ADX	Mon, Apr 15, 2013	11.75	11.75	11.58	11.60
5247	NYSE	ADX	Fri, Apr 12, 2013	11.86	11.88	11.76	11.78
5246	NYSE	ADX	Thu, Apr 11, 2013	11.79	11.91	11.79	11.89
5245	NYSE	ADX	Wed, Apr 10, 2013	11.70	11.83	11.70	11.81
5244	NYSE	ADX	Tue, Apr 9, 2013	11.68	11.70	11.63	11.68
5243	NYSE	ADX	Mon, Apr 8, 2013	11.60	11.63	11.54	11.63
5242	NYSE	ADX	Fri, Apr 5, 2013	11.59	11.60	11.50	11.59
5241	NYSE	ADX	Thu, Apr 4, 2013	11.63	11.68	11.61	11.68
5240	NYSE	ADX	Wed, Apr 3, 2013	11.78	11.78	11.60	11.64
5239	NYSE	ADX	Tue, Apr 2, 2013	11.77	11.78	11.72	11.74
5238	NYSE	ADX	Mon, Apr 1, 2013	11.75	11.77	11.66	11.75
5237	NYSE	ADX	Thu, Mar 28, 2013	11.76	11.78	11.70	11.74
5236	NYSE	ADX	Wed, Mar 27, 2013	11.70	11.75	11.68	11.73
5235	NYSE	ADX	Tue, Mar 26, 2013	11.71	11.74	11.68	11.72
5234	NYSE	ADX	Mon, Mar 25, 2013	11.71	11.74	11.63	11.64
5233	NYSE	ADX	Fri, Mar 22, 2013	11.72	11.76	11.65	11.68
5232	NYSE	ADX	Thu, Mar 21, 2013	11.67	11.73	11.66	11.68
5231	NYSE	ADX	Wed, Mar 20, 2013	11.70	11.75	11.66	11.71
5230	NYSE	ADX	Tue, Mar 19, 2013	11.71	11.74	11.59	11.69
5229	NYSE	ADX	Mon, Mar 18, 2013	11.63	11.70	11.63	11.68
5228	NYSE	ADX	Fri, Mar 15, 2013	11.70	11.75	11.69	11.69
5227	NYSE	ADX	Thu, Mar 14, 2013	11.67	11.74	11.67	11.73
5226	NYSE	ADX	Wed, Mar 13, 2013	11.70	11.73	11.65	11.65
5225	NYSE	ADX	Tue, Mar 12, 2013	11.67	11.72	11.65	11.72
5224	NYSE	ADX	Mon, Mar 11, 2013	11.65	11.70	11.65	11.68
5223	NYSE	ADX	Fri, Mar 8, 2013	11.60	11.68	11.59	11.66
5222	NYSE	ADX	Thu, Mar 7, 2013	11.52	11.59	11.52	11.59
5221	NYSE	ADX	Wed, Mar 6, 2013	11.55	11.57	11.51	11.55
5220	NYSE	ADX	Tue, Mar 5, 2013	11.50	11.54	11.48	11.54
5219	NYSE	ADX	Mon, Mar 4, 2013	11.38	11.46	11.34	11.46
5218	NYSE	ADX	Fri, Mar 1, 2013	11.31	11.40	11.27	11.39
5217	NYSE	ADX	Thu, Feb 28, 2013	11.29	11.36	11.28	11.35
5216	NYSE	ADX	Wed, Feb 27, 2013	11.20	11.30	11.16	11.28
5215	NYSE	ADX	Tue, Feb 26, 2013	11.16	11.20	11.11	11.20
5214	NYSE	ADX	Mon, Feb 25, 2013	11.34	11.38	11.13	11.14
5213	NYSE	ADX	Fri, Feb 22, 2013	11.29	11.35	11.24	11.32
5212	NYSE	ADX	Thu, Feb 21, 2013	11.33	11.33	11.20	11.25
5211	NYSE	ADX	Wed, Feb 20, 2013	11.43	11.44	11.33	11.35
5210	NYSE	ADX	Tue, Feb 19, 2013	11.41	11.46	11.41	11.45
5209	NYSE	ADX	Fri, Feb 15, 2013	11.48	11.50	11.41	11.42
5208	NYSE	ADX	Thu, Feb 14, 2013	11.43	11.49	11.42	11.48
5207	NYSE	ADX	Wed, Feb 13, 2013	11.46	11.50	11.46	11.48
5206	NYSE	ADX	Tue, Feb 12, 2013	11.50	11.52	11.47	11.51
5205	NYSE	ADX	Mon, Feb 11, 2013	11.57	11.57	11.47	11.49
5204	NYSE	ADX	Fri, Feb 8, 2013	11.40	11.57	11.40	11.57
5203	NYSE	ADX	Thu, Feb 7, 2013	11.35	11.44	11.30	11.44
5202	NYSE	ADX	Wed, Feb 6, 2013	11.34	11.38	11.33	11.35
5201	NYSE	ADX	Tue, Feb 5, 2013	11.34	11.39	11.34	11.38
5200	NYSE	ADX	Mon, Feb 4, 2013	11.38	11.38	11.25	11.31
5199	NYSE	ADX	Fri, Feb 1, 2013	11.34	11.44	11.33	11.42
5198	NYSE	ADX	Thu, Jan 31, 2013	11.25	11.33	11.25	11.28
5197	NYSE	ADX	Wed, Jan 30, 2013	11.30	11.37	11.27	11.27
5196	NYSE	ADX	Tue, Jan 29, 2013	11.28	11.35	11.28	11.32
5195	NYSE	ADX	Mon, Jan 28, 2013	11.31	11.34	11.24	11.31
5194	NYSE	ADX	Fri, Jan 25, 2013	11.34	11.34	11.26	11.29
5193	NYSE	ADX	Thu, Jan 24, 2013	11.31	11.39	11.29	11.29
5192	NYSE	ADX	Wed, Jan 23, 2013	11.28	11.33	11.26	11.33
5191	NYSE	ADX	Tue, Jan 22, 2013	11.28	11.28	11.21	11.26
5190	NYSE	ADX	Fri, Jan 18, 2013	11.16	11.26	11.16	11.26
5189	NYSE	ADX	Thu, Jan 17, 2013	11.13	11.20	11.13	11.19
5188	NYSE	ADX	Wed, Jan 16, 2013	11.06	11.12	11.04	11.12
5187	NYSE	ADX	Tue, Jan 15, 2013	11.02	11.08	11.01	11.07
5186	NYSE	ADX	Mon, Jan 14, 2013	11.06	11.10	11.00	11.06
5185	NYSE	ADX	Fri, Jan 11, 2013	11.04	11.11	11.02	11.09
5184	NYSE	ADX	Thu, Jan 10, 2013	11.00	11.06	10.97	11.03
5183	NYSE	ADX	Wed, Jan 9, 2013	10.91	11.00	10.91	10.93
5182	NYSE	ADX	Tue, Jan 8, 2013	10.86	10.95	10.86	10.90
5181	NYSE	ADX	Mon, Jan 7, 2013	10.92	10.92	10.86	10.90
5180	NYSE	ADX	Fri, Jan 4, 2013	10.83	10.93	10.83	10.93
5179	NYSE	ADX	Thu, Jan 3, 2013	10.85	10.90	10.81	10.83
5178	NYSE	ADX	Wed, Jan 2, 2013	10.81	10.85	10.72	10.85
5177	NYSE	ADX	Mon, Dec 31, 2012	10.46	10.59	10.41	10.59
5176	NYSE	ADX	Fri, Dec 28, 2012	10.48	10.53	10.42	10.49
5175	NYSE	ADX	Thu, Dec 27, 2012	10.55	10.55	10.40	10.55
5174	NYSE	ADX	Wed, Dec 26, 2012	10.55	10.56	10.46	10.51
5173	NYSE	ADX	Mon, Dec 24, 2012	10.52	10.56	10.49	10.53
5172	NYSE	ADX	Fri, Dec 21, 2012	10.53	10.55	10.50	10.55
5171	NYSE	ADX	Thu, Dec 20, 2012	10.57	10.65	10.57	10.64
5170	NYSE	ADX	Wed, Dec 19, 2012	10.61	10.65	10.58	10.58
5169	NYSE	ADX	Tue, Dec 18, 2012	10.54	10.62	10.54	10.61
5168	NYSE	ADX	Mon, Dec 17, 2012	10.48	10.54	10.47	10.53
5167	NYSE	ADX	Fri, Dec 14, 2012	10.45	10.50	10.42	10.48
5166	NYSE	ADX	Thu, Dec 13, 2012	10.49	10.55	10.39	10.50
5165	NYSE	ADX	Wed, Dec 12, 2012	10.51	10.59	10.50	10.50
5164	NYSE	ADX	Tue, Dec 11, 2012	10.46	10.54	10.46	10.50
5163	NYSE	ADX	Mon, Dec 10, 2012	10.43	10.48	10.43	10.45
5162	NYSE	ADX	Fri, Dec 7, 2012	10.50	10.50	10.42	10.45
5161	NYSE	ADX	Thu, Dec 6, 2012	10.43	10.49	10.42	10.47
5160	NYSE	ADX	Wed, Dec 5, 2012	10.47	10.51	10.43	10.48
5159	NYSE	ADX	Tue, Dec 4, 2012	10.53	10.53	10.46	10.48
5158	NYSE	ADX	Mon, Dec 3, 2012	10.60	10.60	10.53	10.54
5157	NYSE	ADX	Fri, Nov 30, 2012	10.61	10.61	10.50	10.59
5156	NYSE	ADX	Thu, Nov 29, 2012	10.58	10.59	10.51	10.58
5155	NYSE	ADX	Wed, Nov 28, 2012	10.35	10.51	10.34	10.48
5154	NYSE	ADX	Tue, Nov 27, 2012	10.49	10.52	10.39	10.39
5153	NYSE	ADX	Mon, Nov 26, 2012	10.48	10.51	10.44	10.47
5152	NYSE	ADX	Fri, Nov 23, 2012	10.45	10.51	10.45	10.51
5151	NYSE	ADX	Wed, Nov 21, 2012	10.40	10.45	10.37	10.42
5150	NYSE	ADX	Tue, Nov 20, 2012	10.25	10.36	10.23	10.36
5149	NYSE	ADX	Mon, Nov 19, 2012	10.32	10.32	10.23	10.27
5148	NYSE	ADX	Fri, Nov 16, 2012	10.18	10.18	10.10	10.13
5147	NYSE	ADX	Thu, Nov 15, 2012	10.16	10.30	10.01	10.19
5146	NYSE	ADX	Wed, Nov 14, 2012	10.94	10.95	10.66	10.67
5145	NYSE	ADX	Tue, Nov 13, 2012	10.94	10.97	10.89	10.91
5144	NYSE	ADX	Mon, Nov 12, 2012	10.95	11.01	10.90	11.00
5143	NYSE	ADX	Fri, Nov 9, 2012	10.95	11.01	10.90	10.93
5142	NYSE	ADX	Thu, Nov 8, 2012	11.08	11.12	10.94	10.96
5141	NYSE	ADX	Wed, Nov 7, 2012	11.20	11.20	11.03	11.06
5140	NYSE	ADX	Tue, Nov 6, 2012	11.23	11.34	11.23	11.30
5139	NYSE	ADX	Mon, Nov 5, 2012	11.25	11.25	11.13	11.23
5138	NYSE	ADX	Fri, Nov 2, 2012	11.38	11.38	11.20	11.21
5137	NYSE	ADX	Thu, Nov 1, 2012	11.14	11.31	11.14	11.29
5136	NYSE	ADX	Wed, Oct 31, 2012	11.10	11.22	11.04	11.14
5135	NYSE	ADX	Fri, Oct 26, 2012	11.11	11.13	11.04	11.08
5134	NYSE	ADX	Thu, Oct 25, 2012	11.21	11.23	11.10	11.14
5133	NYSE	ADX	Wed, Oct 24, 2012	11.26	11.26	11.13	11.14
5132	NYSE	ADX	Tue, Oct 23, 2012	11.15	11.22	11.07	11.20
5131	NYSE	ADX	Mon, Oct 22, 2012	11.28	11.28	11.17	11.26
5130	NYSE	ADX	Fri, Oct 19, 2012	11.42	11.42	11.25	11.27
5129	NYSE	ADX	Thu, Oct 18, 2012	11.47	11.50	11.43	11.44
5128	NYSE	ADX	Wed, Oct 17, 2012	11.51	11.54	11.47	11.54
5127	NYSE	ADX	Tue, Oct 16, 2012	11.37	11.50	11.37	11.49
5126	NYSE	ADX	Mon, Oct 15, 2012	11.35	11.36	11.28	11.34
5125	NYSE	ADX	Fri, Oct 12, 2012	11.28	11.32	11.22	11.30
5124	NYSE	ADX	Thu, Oct 11, 2012	11.32	11.35	11.25	11.25
5123	NYSE	ADX	Wed, Oct 10, 2012	11.33	11.33	11.24	11.25
5122	NYSE	ADX	Tue, Oct 9, 2012	11.43	11.43	11.31	11.31
5121	NYSE	ADX	Mon, Oct 8, 2012	11.43	11.46	11.39	11.44
5120	NYSE	ADX	Fri, Oct 5, 2012	11.53	11.57	11.44	11.46
5119	NYSE	ADX	Thu, Oct 4, 2012	11.44	11.51	11.43	11.49
5118	NYSE	ADX	Wed, Oct 3, 2012	11.40	11.47	11.40	11.42
5117	NYSE	ADX	Tue, Oct 2, 2012	11.43	11.44	11.33	11.40
5116	NYSE	ADX	Mon, Oct 1, 2012	11.37	11.49	11.34	11.35
5115	NYSE	ADX	Fri, Sep 28, 2012	11.32	11.38	11.30	11.34
5114	NYSE	ADX	Thu, Sep 27, 2012	11.38	11.42	11.29	11.38
5113	NYSE	ADX	Wed, Sep 26, 2012	11.33	11.36	11.26	11.30
5112	NYSE	ADX	Tue, Sep 25, 2012	11.46	11.49	11.35	11.35
5111	NYSE	ADX	Mon, Sep 24, 2012	11.37	11.47	11.37	11.43
5110	NYSE	ADX	Fri, Sep 21, 2012	11.47	11.50	11.43	11.46
5109	NYSE	ADX	Thu, Sep 20, 2012	11.41	11.48	11.38	11.44
5108	NYSE	ADX	Wed, Sep 19, 2012	11.44	11.49	11.43	11.46
5107	NYSE	ADX	Tue, Sep 18, 2012	11.44	11.48	11.41	11.42
5106	NYSE	ADX	Mon, Sep 17, 2012	11.48	11.52	11.46	11.48
5105	NYSE	ADX	Fri, Sep 14, 2012	11.45	11.57	11.45	11.52
5104	NYSE	ADX	Thu, Sep 13, 2012	11.24	11.46	11.23	11.42
5103	NYSE	ADX	Wed, Sep 12, 2012	11.24	11.27	11.22	11.25
5102	NYSE	ADX	Tue, Sep 11, 2012	11.18	11.24	11.18	11.21
5101	NYSE	ADX	Mon, Sep 10, 2012	11.21	11.25	11.19	11.19
5100	NYSE	ADX	Fri, Sep 7, 2012	11.19	11.25	11.19	11.23
5099	NYSE	ADX	Thu, Sep 6, 2012	11.03	11.20	11.03	11.19
5098	NYSE	ADX	Wed, Sep 5, 2012	11.03	11.06	10.99	11.04
5097	NYSE	ADX	Tue, Sep 4, 2012	10.93	11.04	10.90	11.01
5096	NYSE	ADX	Fri, Aug 31, 2012	10.90	10.98	10.88	10.95
5095	NYSE	ADX	Thu, Aug 30, 2012	10.91	10.92	10.85	10.86
5094	NYSE	ADX	Wed, Aug 29, 2012	10.96	10.97	10.92	10.96
5093	NYSE	ADX	Tue, Aug 28, 2012	10.94	10.96	10.91	10.95
5092	NYSE	ADX	Mon, Aug 27, 2012	10.99	11.00	10.95	10.95
5091	NYSE	ADX	Fri, Aug 24, 2012	10.89	11.00	10.89	10.99
5090	NYSE	ADX	Thu, Aug 23, 2012	10.99	10.99	10.89	10.96
5089	NYSE	ADX	Wed, Aug 22, 2012	11.00	11.04	10.96	11.03
5088	NYSE	ADX	Tue, Aug 21, 2012	11.04	11.10	10.97	10.99
5087	NYSE	ADX	Mon, Aug 20, 2012	11.04	11.06	11.02	11.04
5086	NYSE	ADX	Fri, Aug 17, 2012	11.09	11.09	11.03	11.05
5085	NYSE	ADX	Thu, Aug 16, 2012	10.98	11.08	10.97	11.04
5084	NYSE	ADX	Wed, Aug 15, 2012	10.97	11.00	10.93	10.97
5083	NYSE	ADX	Tue, Aug 14, 2012	10.97	11.00	10.96	10.96
5082	NYSE	ADX	Mon, Aug 13, 2012	10.92	10.96	10.89	10.94
5081	NYSE	ADX	Fri, Aug 10, 2012	10.94	10.97	10.91	10.95
5080	NYSE	ADX	Thu, Aug 9, 2012	10.95	10.97	10.91	10.95
5079	NYSE	ADX	Wed, Aug 8, 2012	10.87	10.95	10.85	10.92
5078	NYSE	ADX	Tue, Aug 7, 2012	10.92	10.98	10.91	10.95
5077	NYSE	ADX	Mon, Aug 6, 2012	10.87	10.90	10.82	10.84
5076	NYSE	ADX	Fri, Aug 3, 2012	10.80	10.87	10.79	10.82
5075	NYSE	ADX	Thu, Aug 2, 2012	10.69	10.74	10.60	10.69
5074	NYSE	ADX	Wed, Aug 1, 2012	10.85	10.86	10.75	10.75
5073	NYSE	ADX	Tue, Jul 31, 2012	10.78	10.83	10.75	10.80
5072	NYSE	ADX	Mon, Jul 30, 2012	10.82	10.87	10.76	10.80
5071	NYSE	ADX	Fri, Jul 27, 2012	10.76	10.88	10.73	10.85
5070	NYSE	ADX	Thu, Jul 26, 2012	10.72	10.77	10.65	10.70
5069	NYSE	ADX	Wed, Jul 25, 2012	10.63	10.64	10.56	10.60
5068	NYSE	ADX	Tue, Jul 24, 2012	10.66	10.71	10.55	10.63
5067	NYSE	ADX	Mon, Jul 23, 2012	10.65	10.69	10.58	10.68
5066	NYSE	ADX	Fri, Jul 20, 2012	10.74	10.80	10.69	10.73
5065	NYSE	ADX	Thu, Jul 19, 2012	10.77	10.82	10.76	10.80
5064	NYSE	ADX	Wed, Jul 18, 2012	10.70	10.79	10.67	10.75
5063	NYSE	ADX	Tue, Jul 17, 2012	10.65	10.73	10.61	10.71
5062	NYSE	ADX	Mon, Jul 16, 2012	10.62	10.67	10.60	10.62
5061	NYSE	ADX	Fri, Jul 13, 2012	10.65	10.69	10.58	10.64
5060	NYSE	ADX	Thu, Jul 12, 2012	10.43	10.54	10.39	10.51
5059	NYSE	ADX	Wed, Jul 11, 2012	10.47	10.52	10.42	10.51
5058	NYSE	ADX	Tue, Jul 10, 2012	10.59	10.62	10.46	10.49
5057	NYSE	ADX	Mon, Jul 9, 2012	10.53	10.53	10.48	10.53
5056	NYSE	ADX	Fri, Jul 6, 2012	10.53	10.54	10.49	10.51
5055	NYSE	ADX	Thu, Jul 5, 2012	10.59	10.63	10.57	10.58
5054	NYSE	ADX	Tue, Jul 3, 2012	10.55	10.65	10.55	10.63
5053	NYSE	ADX	Mon, Jul 2, 2012	10.53	10.58	10.51	10.56
5052	NYSE	ADX	Fri, Jun 29, 2012	10.52	10.55	10.48	10.55
5051	NYSE	ADX	Thu, Jun 28, 2012	10.34	10.34	10.20	10.34
5050	NYSE	ADX	Wed, Jun 27, 2012	10.28	10.39	10.28	10.38
5049	NYSE	ADX	Tue, Jun 26, 2012	10.22	10.29	10.21	10.27
5048	NYSE	ADX	Mon, Jun 25, 2012	10.27	10.27	10.16	10.22
5047	NYSE	ADX	Fri, Jun 22, 2012	10.35	10.40	10.34	10.39
5046	NYSE	ADX	Thu, Jun 21, 2012	10.51	10.55	10.32	10.33
5045	NYSE	ADX	Wed, Jun 20, 2012	10.58	10.58	10.46	10.52
5044	NYSE	ADX	Tue, Jun 19, 2012	10.47	10.57	10.47	10.55
5043	NYSE	ADX	Mon, Jun 18, 2012	10.40	10.47	10.35	10.44
5042	NYSE	ADX	Fri, Jun 15, 2012	10.33	10.42	10.32	10.42
5041	NYSE	ADX	Thu, Jun 14, 2012	10.23	10.34	10.22	10.30
5040	NYSE	ADX	Wed, Jun 13, 2012	10.22	10.30	10.21	10.24
5039	NYSE	ADX	Tue, Jun 12, 2012	10.24	10.32	10.17	10.28
5038	NYSE	ADX	Mon, Jun 11, 2012	10.36	10.38	10.19	10.19
5037	NYSE	ADX	Fri, Jun 8, 2012	10.24	10.33	10.22	10.30
5036	NYSE	ADX	Thu, Jun 7, 2012	10.35	10.38	10.27	10.30
5035	NYSE	ADX	Wed, Jun 6, 2012	10.14	10.29	10.12	10.26
5034	NYSE	ADX	Tue, Jun 5, 2012	10.03	10.09	10.02	10.08
5033	NYSE	ADX	Mon, Jun 4, 2012	10.19	10.20	9.95	10.07
5032	NYSE	ADX	Fri, Jun 1, 2012	10.18	10.27	9.97	10.12
5031	NYSE	ADX	Thu, May 31, 2012	10.33	10.36	10.22	10.36
5030	NYSE	ADX	Wed, May 30, 2012	10.36	10.36	10.30	10.33
5029	NYSE	ADX	Tue, May 29, 2012	10.39	10.47	10.38	10.40
5028	NYSE	ADX	Fri, May 25, 2012	10.35	10.37	10.30	10.33
5027	NYSE	ADX	Thu, May 24, 2012	10.34	10.36	10.25	10.34
5026	NYSE	ADX	Wed, May 23, 2012	10.22	10.33	10.17	10.33
5025	NYSE	ADX	Tue, May 22, 2012	10.26	10.37	10.24	10.27
5024	NYSE	ADX	Mon, May 21, 2012	10.16	10.27	10.10	10.26
5023	NYSE	ADX	Fri, May 18, 2012	10.30	10.30	10.11	10.17
5022	NYSE	ADX	Thu, May 17, 2012	10.41	10.42	10.26	10.28
5021	NYSE	ADX	Wed, May 16, 2012	10.60	10.61	10.43	10.44
5020	NYSE	ADX	Tue, May 15, 2012	10.61	10.63	10.53	10.56
5019	NYSE	ADX	Mon, May 14, 2012	10.60	10.67	10.58	10.61
5018	NYSE	ADX	Fri, May 11, 2012	10.70	10.81	10.68	10.71
5017	NYSE	ADX	Thu, May 10, 2012	10.81	10.85	10.73	10.74
5016	NYSE	ADX	Wed, May 9, 2012	10.74	10.83	10.68	10.78
5015	NYSE	ADX	Tue, May 8, 2012	10.85	10.85	10.71	10.83
5014	NYSE	ADX	Mon, May 7, 2012	10.85	10.93	10.84	10.90
5013	NYSE	ADX	Fri, May 4, 2012	11.03	11.11	10.85	10.91
5012	NYSE	ADX	Thu, May 3, 2012	11.10	11.11	11.01	11.03
5011	NYSE	ADX	Wed, May 2, 2012	11.06	11.13	11.04	11.09
5010	NYSE	ADX	Tue, May 1, 2012	11.07	11.20	11.03	11.11
5009	NYSE	ADX	Mon, Apr 30, 2012	11.14	11.14	11.04	11.07
5008	NYSE	ADX	Fri, Apr 27, 2012	11.06	11.11	11.03	11.11
5007	NYSE	ADX	Thu, Apr 26, 2012	10.95	11.06	10.94	11.05
5006	NYSE	ADX	Wed, Apr 25, 2012	10.93	10.98	10.91	10.96
5005	NYSE	ADX	Tue, Apr 24, 2012	10.78	10.83	10.75	10.82
5004	NYSE	ADX	Mon, Apr 23, 2012	10.71	10.75	10.65	10.75
5003	NYSE	ADX	Fri, Apr 20, 2012	10.84	10.89	10.80	10.80
5002	NYSE	ADX	Thu, Apr 19, 2012	10.82	10.88	10.75	10.81
5001	NYSE	ADX	Wed, Apr 18, 2012	10.80	10.88	10.80	10.85
5000	NYSE	ADX	Tue, Apr 17, 2012	10.76	10.87	10.75	10.84
4999	NYSE	ADX	Mon, Apr 16, 2012	10.78	10.82	10.67	10.72
4998	NYSE	ADX	Fri, Apr 13, 2012	10.78	10.78	10.71	10.72
4997	NYSE	ADX	Thu, Apr 12, 2012	10.70	10.82	10.70	10.79
4996	NYSE	ADX	Wed, Apr 11, 2012	10.74	10.77	10.70	10.70
4995	NYSE	ADX	Tue, Apr 10, 2012	10.80	10.82	10.60	10.65
4994	NYSE	ADX	Mon, Apr 9, 2012	10.83	10.84	10.77	10.82
4993	NYSE	ADX	Thu, Apr 5, 2012	10.90	10.94	10.87	10.93
4992	NYSE	ADX	Wed, Apr 4, 2012	10.96	10.97	10.90	10.94
4991	NYSE	ADX	Tue, Apr 3, 2012	11.05	11.08	10.99	11.02
4990	NYSE	ADX	Mon, Apr 2, 2012	10.95	11.11	10.95	11.08
4989	NYSE	ADX	Fri, Mar 30, 2012	10.96	10.99	10.93	10.98
4988	NYSE	ADX	Thu, Mar 29, 2012	10.88	10.92	10.85	10.91
4987	NYSE	ADX	Wed, Mar 28, 2012	11.03	11.05	10.91	10.94
4986	NYSE	ADX	Tue, Mar 27, 2012	11.04	11.06	11.02	11.03
4985	NYSE	ADX	Mon, Mar 26, 2012	10.96	11.04	10.96	11.04
4984	NYSE	ADX	Fri, Mar 23, 2012	10.89	10.93	10.86	10.91
4983	NYSE	ADX	Thu, Mar 22, 2012	10.94	10.95	10.84	10.86
4982	NYSE	ADX	Wed, Mar 21, 2012	10.96	11.04	10.95	11.01
4981	NYSE	ADX	Tue, Mar 20, 2012	10.97	11.01	10.94	10.96
4980	NYSE	ADX	Mon, Mar 19, 2012	10.99	11.05	10.97	11.03
4979	NYSE	ADX	Fri, Mar 16, 2012	10.99	11.00	10.97	11.00
4978	NYSE	ADX	Thu, Mar 15, 2012	10.91	10.98	10.91	10.98
4977	NYSE	ADX	Wed, Mar 14, 2012	10.90	10.97	10.90	10.91
4976	NYSE	ADX	Tue, Mar 13, 2012	10.78	10.93	10.78	10.92
4975	NYSE	ADX	Mon, Mar 12, 2012	10.75	10.77	10.72	10.76
4974	NYSE	ADX	Fri, Mar 9, 2012	10.78	10.81	10.77	10.77
4973	NYSE	ADX	Thu, Mar 8, 2012	10.70	10.78	10.70	10.76
4972	NYSE	ADX	Wed, Mar 7, 2012	10.60	10.65	10.55	10.65
4971	NYSE	ADX	Tue, Mar 6, 2012	10.61	10.61	10.53	10.58
4970	NYSE	ADX	Mon, Mar 5, 2012	10.78	10.78	10.70	10.74
4969	NYSE	ADX	Fri, Mar 2, 2012	10.81	10.81	10.75	10.80
4968	NYSE	ADX	Thu, Mar 1, 2012	10.77	10.83	10.76	10.81
4967	NYSE	ADX	Wed, Feb 29, 2012	10.80	10.84	10.74	10.74
4966	NYSE	ADX	Tue, Feb 28, 2012	10.74	10.80	10.74	10.78
4965	NYSE	ADX	Mon, Feb 27, 2012	10.71	10.78	10.65	10.76
4964	NYSE	ADX	Fri, Feb 24, 2012	10.73	10.78	10.73	10.74
4963	NYSE	ADX	Thu, Feb 23, 2012	10.70	10.74	10.67	10.73
4962	NYSE	ADX	Wed, Feb 22, 2012	10.70	10.75	10.67	10.68
4961	NYSE	ADX	Tue, Feb 21, 2012	10.75	10.80	10.71	10.73
4960	NYSE	ADX	Fri, Feb 17, 2012	10.79	10.80	10.72	10.75
4959	NYSE	ADX	Thu, Feb 16, 2012	10.65	10.75	10.62	10.74
4958	NYSE	ADX	Wed, Feb 15, 2012	10.72	10.72	10.60	10.60
4957	NYSE	ADX	Tue, Feb 14, 2012	10.67	10.68	10.62	10.67
4956	NYSE	ADX	Mon, Feb 13, 2012	10.71	10.74	10.65	10.69
4955	NYSE	ADX	Fri, Feb 10, 2012	10.65	10.67	10.60	10.62
4954	NYSE	ADX	Thu, Feb 9, 2012	10.72	10.76	10.65	10.71
4953	NYSE	ADX	Wed, Feb 8, 2012	10.69	10.71	10.64	10.69
4952	NYSE	ADX	Tue, Feb 7, 2012	10.68	10.74	10.65	10.73
4951	NYSE	ADX	Mon, Feb 6, 2012	10.61	10.70	10.61	10.69
4950	NYSE	ADX	Fri, Feb 3, 2012	10.67	10.69	10.63	10.68
4949	NYSE	ADX	Thu, Feb 2, 2012	10.52	10.54	10.49	10.53
4948	NYSE	ADX	Wed, Feb 1, 2012	10.46	10.52	10.45	10.50
4947	NYSE	ADX	Tue, Jan 31, 2012	10.40	10.45	10.34	10.42
4946	NYSE	ADX	Mon, Jan 30, 2012	10.33	10.37	10.28	10.34
4945	NYSE	ADX	Fri, Jan 27, 2012	10.35	10.42	10.34	10.40
4944	NYSE	ADX	Thu, Jan 26, 2012	10.48	10.51	10.38	10.41
4943	NYSE	ADX	Wed, Jan 25, 2012	10.32	10.45	10.30	10.45
4942	NYSE	ADX	Tue, Jan 24, 2012	10.28	10.36	10.27	10.33
4941	NYSE	ADX	Mon, Jan 23, 2012	10.28	10.40	10.28	10.37
4940	NYSE	ADX	Fri, Jan 20, 2012	10.26	10.33	10.23	10.31
4939	NYSE	ADX	Thu, Jan 19, 2012	10.25	10.32	10.24	10.27
4938	NYSE	ADX	Wed, Jan 18, 2012	10.12	10.26	10.10	10.26
4937	NYSE	ADX	Tue, Jan 17, 2012	10.11	10.15	10.11	10.14
4936	NYSE	ADX	Fri, Jan 13, 2012	10.07	10.07	9.98	10.05
4935	NYSE	ADX	Thu, Jan 12, 2012	10.09	10.15	10.03	10.14
4934	NYSE	ADX	Wed, Jan 11, 2012	10.06	10.11	10.04	10.09
4933	NYSE	ADX	Tue, Jan 10, 2012	10.09	10.12	10.06	10.11
4932	NYSE	ADX	Mon, Jan 9, 2012	9.94	10.00	9.94	9.97
4931	NYSE	ADX	Fri, Jan 6, 2012	9.92	9.96	9.88	9.95
4930	NYSE	ADX	Thu, Jan 5, 2012	9.79	9.93	9.75	9.93
4929	NYSE	ADX	Wed, Jan 4, 2012	9.76	9.83	9.74	9.82
4928	NYSE	ADX	Tue, Jan 3, 2012	9.79	9.84	9.79	9.79
4927	NYSE	ADX	Fri, Dec 30, 2011	9.64	9.68	9.62	9.64
4926	NYSE	ADX	Thu, Dec 29, 2011	9.58	9.65	9.57	9.63
4925	NYSE	ADX	Wed, Dec 28, 2011	9.73	9.75	9.56	9.57
4924	NYSE	ADX	Tue, Dec 27, 2011	9.71	9.78	9.71	9.74
4923	NYSE	ADX	Fri, Dec 23, 2011	9.60	9.71	9.60	9.71
4922	NYSE	ADX	Thu, Dec 22, 2011	9.57	9.64	9.55	9.56
4921	NYSE	ADX	Wed, Dec 21, 2011	9.54	9.58	9.46	9.56
4920	NYSE	ADX	Tue, Dec 20, 2011	9.41	9.56	9.41	9.53
4919	NYSE	ADX	Mon, Dec 19, 2011	9.46	9.46	9.30	9.32
4918	NYSE	ADX	Fri, Dec 16, 2011	9.37	9.47	9.34	9.37
4917	NYSE	ADX	Thu, Dec 15, 2011	9.43	9.46	9.35	9.35
4916	NYSE	ADX	Wed, Dec 14, 2011	9.42	9.48	9.31	9.37
4915	NYSE	ADX	Tue, Dec 13, 2011	9.63	9.69	9.47	9.50
4914	NYSE	ADX	Mon, Dec 12, 2011	9.64	9.65	9.53	9.59
4913	NYSE	ADX	Fri, Dec 9, 2011	9.63	9.79	9.63	9.74
4912	NYSE	ADX	Thu, Dec 8, 2011	9.74	9.79	9.60	9.63
4911	NYSE	ADX	Wed, Dec 7, 2011	9.71	9.84	9.65	9.83
4910	NYSE	ADX	Tue, Dec 6, 2011	9.73	9.82	9.73	9.76
4909	NYSE	ADX	Mon, Dec 5, 2011	9.79	9.84	9.72	9.74
4908	NYSE	ADX	Fri, Dec 2, 2011	9.77	9.82	9.68	9.68
4907	NYSE	ADX	Thu, Dec 1, 2011	9.66	9.71	9.61	9.70
4906	NYSE	ADX	Wed, Nov 30, 2011	9.51	9.68	9.51	9.65
4905	NYSE	ADX	Tue, Nov 29, 2011	9.26	9.37	9.26	9.29
4904	NYSE	ADX	Mon, Nov 28, 2011	9.24	9.40	9.20	9.24
4903	NYSE	ADX	Fri, Nov 25, 2011	9.00	9.11	9.00	9.02
4902	NYSE	ADX	Wed, Nov 23, 2011	9.16	9.16	9.04	9.05
4901	NYSE	ADX	Tue, Nov 22, 2011	9.25	9.30	9.19	9.24
4900	NYSE	ADX	Mon, Nov 21, 2011	9.33	9.33	9.19	9.29
4899	NYSE	ADX	Fri, Nov 18, 2011	9.46	9.50	9.39	9.45
4898	NYSE	ADX	Thu, Nov 17, 2011	9.69	9.72	9.40	9.45
4897	NYSE	ADX	Wed, Nov 16, 2011	10.23	10.34	10.16	10.16
4896	NYSE	ADX	Tue, Nov 15, 2011	10.19	10.34	10.18	10.31
4895	NYSE	ADX	Mon, Nov 14, 2011	10.32	10.32	10.20	10.24
4894	NYSE	ADX	Fri, Nov 11, 2011	10.23	10.38	10.23	10.31
4893	NYSE	ADX	Thu, Nov 10, 2011	10.13	10.21	10.02	10.14
4892	NYSE	ADX	Wed, Nov 9, 2011	10.22	10.24	10.04	10.05
4891	NYSE	ADX	Tue, Nov 8, 2011	10.29	10.43	10.24	10.43
4890	NYSE	ADX	Mon, Nov 7, 2011	10.20	10.28	10.12	10.27
4889	NYSE	ADX	Fri, Nov 4, 2011	10.16	10.25	10.10	10.24
4888	NYSE	ADX	Thu, Nov 3, 2011	10.14	10.27	10.06	10.25
4887	NYSE	ADX	Wed, Nov 2, 2011	10.10	10.17	9.95	10.05
4886	NYSE	ADX	Tue, Nov 1, 2011	9.93	10.04	9.80	9.90
4885	NYSE	ADX	Mon, Oct 31, 2011	10.34	10.34	10.17	10.19
4884	NYSE	ADX	Fri, Oct 28, 2011	10.37	10.45	10.36	10.40
4883	NYSE	ADX	Thu, Oct 27, 2011	10.36	10.49	10.31	10.35
4882	NYSE	ADX	Wed, Oct 26, 2011	10.07	10.14	9.92	10.12
4881	NYSE	ADX	Tue, Oct 25, 2011	10.12	10.14	9.99	9.99
4880	NYSE	ADX	Mon, Oct 24, 2011	10.04	10.22	10.04	10.20
4879	NYSE	ADX	Fri, Oct 21, 2011	9.98	10.09	9.96	10.05
4878	NYSE	ADX	Thu, Oct 20, 2011	9.84	9.91	9.71	9.86
4877	NYSE	ADX	Wed, Oct 19, 2011	9.95	9.99	9.79	9.83
4876	NYSE	ADX	Tue, Oct 18, 2011	9.71	10.02	9.64	9.97
4875	NYSE	ADX	Mon, Oct 17, 2011	9.91	9.91	9.72	9.75
4874	NYSE	ADX	Fri, Oct 14, 2011	9.83	9.94	9.81	9.94
4873	NYSE	ADX	Thu, Oct 13, 2011	9.69	9.77	9.60	9.75
4872	NYSE	ADX	Wed, Oct 12, 2011	9.74	9.88	9.74	9.76
4871	NYSE	ADX	Tue, Oct 11, 2011	9.62	9.71	9.58	9.67
4870	NYSE	ADX	Mon, Oct 10, 2011	9.46	9.66	9.46	9.66
4869	NYSE	ADX	Fri, Oct 7, 2011	9.43	9.47	9.30	9.35
4868	NYSE	ADX	Thu, Oct 6, 2011	9.25	9.42	9.19	9.41
4867	NYSE	ADX	Wed, Oct 5, 2011	9.03	9.24	8.96	9.24
4866	NYSE	ADX	Tue, Oct 4, 2011	8.81	9.06	8.63	9.03
4865	NYSE	ADX	Mon, Oct 3, 2011	9.15	9.21	8.92	8.93
4864	NYSE	ADX	Fri, Sep 30, 2011	9.27	9.39	9.20	9.21
4863	NYSE	ADX	Thu, Sep 29, 2011	9.52	9.58	9.27	9.41
4862	NYSE	ADX	Wed, Sep 28, 2011	9.58	9.65	9.35	9.37
4861	NYSE	ADX	Tue, Sep 27, 2011	9.62	9.72	9.51	9.54
4860	NYSE	ADX	Mon, Sep 26, 2011	9.37	9.48	9.24	9.47
4859	NYSE	ADX	Fri, Sep 23, 2011	9.19	9.33	9.19	9.28
4858	NYSE	ADX	Thu, Sep 22, 2011	9.43	9.43	9.14	9.27
4857	NYSE	ADX	Wed, Sep 21, 2011	9.94	9.94	9.60	9.63
4856	NYSE	ADX	Tue, Sep 20, 2011	10.03	10.10	9.91	9.94
4855	NYSE	ADX	Mon, Sep 19, 2011	9.93	10.02	9.83	9.97
4854	NYSE	ADX	Fri, Sep 16, 2011	10.05	10.14	10.03	10.10
4853	NYSE	ADX	Thu, Sep 15, 2011	9.94	10.07	9.92	10.04
4852	NYSE	ADX	Wed, Sep 14, 2011	9.75	10.00	9.69	9.88
4851	NYSE	ADX	Tue, Sep 13, 2011	9.63	9.77	9.60	9.73
4850	NYSE	ADX	Mon, Sep 12, 2011	9.50	9.64	9.42	9.63
4849	NYSE	ADX	Fri, Sep 9, 2011	9.78	9.78	9.56	9.63
4848	NYSE	ADX	Thu, Sep 8, 2011	9.91	10.03	9.87	9.87
4847	NYSE	ADX	Wed, Sep 7, 2011	9.86	9.96	9.82	9.93
4846	NYSE	ADX	Tue, Sep 6, 2011	9.49	9.69	9.49	9.69
4845	NYSE	ADX	Fri, Sep 2, 2011	9.97	9.97	9.76	9.81
4844	NYSE	ADX	Thu, Sep 1, 2011	10.15	10.20	10.04	10.07
4843	NYSE	ADX	Wed, Aug 31, 2011	10.12	10.24	10.06	10.10
4842	NYSE	ADX	Tue, Aug 30, 2011	9.94	10.10	9.90	10.06
4841	NYSE	ADX	Mon, Aug 29, 2011	9.86	10.02	9.85	10.02
4840	NYSE	ADX	Fri, Aug 26, 2011	9.51	9.75	9.44	9.73
4839	NYSE	ADX	Thu, Aug 25, 2011	9.79	9.80	9.53	9.58
4838	NYSE	ADX	Wed, Aug 24, 2011	9.51	9.70	9.51	9.70
4837	NYSE	ADX	Tue, Aug 23, 2011	9.36	9.55	9.28	9.53
4836	NYSE	ADX	Mon, Aug 22, 2011	9.46	9.52	9.25	9.28
4835	NYSE	ADX	Fri, Aug 19, 2011	9.26	9.50	9.24	9.26
4834	NYSE	ADX	Thu, Aug 18, 2011	9.60	9.60	9.33	9.40
4833	NYSE	ADX	Wed, Aug 17, 2011	9.91	10.02	9.82	9.90
4832	NYSE	ADX	Tue, Aug 16, 2011	9.88	9.97	9.84	9.90
4831	NYSE	ADX	Mon, Aug 15, 2011	9.81	9.99	9.81	9.99
4830	NYSE	ADX	Fri, Aug 12, 2011	9.78	9.85	9.74	9.77
4829	NYSE	ADX	Thu, Aug 11, 2011	9.31	9.82	9.31	9.72
4828	NYSE	ADX	Wed, Aug 10, 2011	9.51	9.60	9.28	9.29
4827	NYSE	ADX	Tue, Aug 9, 2011	9.47	9.74	9.19	9.74
4826	NYSE	ADX	Mon, Aug 8, 2011	9.81	9.81	9.29	9.37
4825	NYSE	ADX	Fri, Aug 5, 2011	10.12	10.15	9.72	10.02
4824	NYSE	ADX	Thu, Aug 4, 2011	10.37	10.39	10.03	10.03
4823	NYSE	ADX	Wed, Aug 3, 2011	10.55	10.56	10.30	10.55
4822	NYSE	ADX	Tue, Aug 2, 2011	10.67	10.74	10.51	10.53
4821	NYSE	ADX	Mon, Aug 1, 2011	10.89	10.93	10.64	10.78
4820	NYSE	ADX	Fri, Jul 29, 2011	10.74	10.85	10.65	10.79
4819	NYSE	ADX	Thu, Jul 28, 2011	10.89	10.98	10.81	10.81
4818	NYSE	ADX	Wed, Jul 27, 2011	11.10	11.10	10.88	10.89
4817	NYSE	ADX	Tue, Jul 26, 2011	11.20	11.22	11.14	11.16
4816	NYSE	ADX	Mon, Jul 25, 2011	11.17	11.30	11.15	11.23
4815	NYSE	ADX	Fri, Jul 22, 2011	11.26	11.33	11.26	11.31
4814	NYSE	ADX	Thu, Jul 21, 2011	11.22	11.34	11.22	11.29
4813	NYSE	ADX	Wed, Jul 20, 2011	11.16	11.21	11.14	11.19
4812	NYSE	ADX	Tue, Jul 19, 2011	11.05	11.18	10.81	11.14
4811	NYSE	ADX	Mon, Jul 18, 2011	10.98	11.03	10.93	11.01
4810	NYSE	ADX	Fri, Jul 15, 2011	11.07	11.13	11.02	11.09
4809	NYSE	ADX	Thu, Jul 14, 2011	11.15	11.20	11.03	11.04
4808	NYSE	ADX	Wed, Jul 13, 2011	11.15	11.26	11.10	11.11
4807	NYSE	ADX	Tue, Jul 12, 2011	11.08	11.18	11.07	11.12
4806	NYSE	ADX	Mon, Jul 11, 2011	11.20	11.20	11.10	11.13
4805	NYSE	ADX	Fri, Jul 8, 2011	11.24	11.36	11.23	11.32
4804	NYSE	ADX	Thu, Jul 7, 2011	11.31	11.40	11.31	11.39
4803	NYSE	ADX	Wed, Jul 6, 2011	11.25	11.29	11.19	11.26
4802	NYSE	ADX	Tue, Jul 5, 2011	11.26	11.29	11.21	11.28
4801	NYSE	ADX	Fri, Jul 1, 2011	11.12	11.30	11.12	11.29
4800	NYSE	ADX	Thu, Jun 30, 2011	11.07	11.14	11.02	11.14
4799	NYSE	ADX	Wed, Jun 29, 2011	10.95	11.04	10.91	11.03
4798	NYSE	ADX	Tue, Jun 28, 2011	10.83	10.91	10.83	10.91
4797	NYSE	ADX	Mon, Jun 27, 2011	10.65	10.82	10.63	10.79
4796	NYSE	ADX	Fri, Jun 24, 2011	10.82	10.82	10.66	10.69
4795	NYSE	ADX	Thu, Jun 23, 2011	10.68	10.78	10.58	10.78
4794	NYSE	ADX	Wed, Jun 22, 2011	10.81	10.87	10.77	10.79
4793	NYSE	ADX	Tue, Jun 21, 2011	10.76	10.84	10.72	10.84
4792	NYSE	ADX	Mon, Jun 20, 2011	10.61	10.69	10.57	10.69
4791	NYSE	ADX	Fri, Jun 17, 2011	10.66	10.70	10.61	10.65
4790	NYSE	ADX	Thu, Jun 16, 2011	10.63	10.67	10.54	10.58
4789	NYSE	ADX	Wed, Jun 15, 2011	10.73	10.73	10.57	10.63
4788	NYSE	ADX	Tue, Jun 14, 2011	10.73	10.83	10.73	10.80
4787	NYSE	ADX	Mon, Jun 13, 2011	10.69	10.72	10.58	10.65
4786	NYSE	ADX	Fri, Jun 10, 2011	10.78	10.78	10.63	10.66
4785	NYSE	ADX	Thu, Jun 9, 2011	10.76	10.86	10.74	10.83
4784	NYSE	ADX	Wed, Jun 8, 2011	10.76	10.80	10.72	10.73
4783	NYSE	ADX	Tue, Jun 7, 2011	10.84	10.90	10.80	10.80
4782	NYSE	ADX	Mon, Jun 6, 2011	10.92	10.92	10.76	10.79
4781	NYSE	ADX	Fri, Jun 3, 2011	10.94	11.02	10.89	10.95
4780	NYSE	ADX	Thu, Jun 2, 2011	11.07	11.07	10.97	11.04
4779	NYSE	ADX	Wed, Jun 1, 2011	11.28	11.28	11.02	11.08
4778	NYSE	ADX	Tue, May 31, 2011	11.24	11.30	11.20	11.26
4777	NYSE	ADX	Fri, May 27, 2011	11.12	11.19	11.12	11.18
4776	NYSE	ADX	Thu, May 26, 2011	11.00	11.11	10.99	11.10
4775	NYSE	ADX	Wed, May 25, 2011	10.94	11.09	10.93	11.03
4774	NYSE	ADX	Tue, May 24, 2011	11.05	11.11	10.97	11.01
4773	NYSE	ADX	Mon, May 23, 2011	11.05	11.07	11.00	11.02
4772	NYSE	ADX	Fri, May 20, 2011	11.20	11.25	11.13	11.18
4771	NYSE	ADX	Thu, May 19, 2011	11.23	11.30	11.20	11.23
4770	NYSE	ADX	Wed, May 18, 2011	11.12	11.22	11.12	11.20
4769	NYSE	ADX	Tue, May 17, 2011	11.14	11.15	11.04	11.12
4768	NYSE	ADX	Mon, May 16, 2011	11.17	11.29	11.16	11.18
4767	NYSE	ADX	Fri, May 13, 2011	11.36	11.36	11.23	11.24
4766	NYSE	ADX	Thu, May 12, 2011	11.25	11.38	11.21	11.37
4765	NYSE	ADX	Wed, May 11, 2011	11.38	11.38	11.24	11.29
4764	NYSE	ADX	Tue, May 10, 2011	11.38	11.46	11.37	11.45
4763	NYSE	ADX	Mon, May 9, 2011	11.27	11.38	11.23	11.38
4762	NYSE	ADX	Fri, May 6, 2011	11.29	11.36	11.22	11.27
4761	NYSE	ADX	Thu, May 5, 2011	11.25	11.30	11.16	11.20
4760	NYSE	ADX	Wed, May 4, 2011	11.36	11.39	11.21	11.32
4759	NYSE	ADX	Tue, May 3, 2011	11.39	11.42	11.30	11.40
4758	NYSE	ADX	Mon, May 2, 2011	11.46	11.52	11.39	11.45
4757	NYSE	ADX	Fri, Apr 29, 2011	11.39	11.45	11.39	11.45
4756	NYSE	ADX	Thu, Apr 28, 2011	11.32	11.42	11.32	11.41
4755	NYSE	ADX	Wed, Apr 27, 2011	11.35	11.38	11.29	11.35
4754	NYSE	ADX	Tue, Apr 26, 2011	11.24	11.34	11.24	11.31
4753	NYSE	ADX	Mon, Apr 25, 2011	11.21	11.26	11.19	11.21
4752	NYSE	ADX	Thu, Apr 21, 2011	11.23	11.27	11.18	11.24
4751	NYSE	ADX	Wed, Apr 20, 2011	11.15	11.25	11.15	11.22
4750	NYSE	ADX	Tue, Apr 19, 2011	11.05	11.07	11.00	11.07
4749	NYSE	ADX	Mon, Apr 18, 2011	11.05	11.05	10.92	11.00
4748	NYSE	ADX	Fri, Apr 15, 2011	11.16	11.23	11.13	11.15
4747	NYSE	ADX	Thu, Apr 14, 2011	11.11	11.19	11.07	11.16
4746	NYSE	ADX	Wed, Apr 13, 2011	11.25	11.27	11.12	11.21
4745	NYSE	ADX	Tue, Apr 12, 2011	11.24	11.24	11.11	11.21
4744	NYSE	ADX	Mon, Apr 11, 2011	11.35	11.38	11.25	11.27
4743	NYSE	ADX	Fri, Apr 8, 2011	11.44	11.45	11.32	11.37
4742	NYSE	ADX	Thu, Apr 7, 2011	11.41	11.44	11.33	11.41
4741	NYSE	ADX	Wed, Apr 6, 2011	11.43	11.46	11.36	11.41
4740	NYSE	ADX	Tue, Apr 5, 2011	11.36	11.42	11.35	11.40
4739	NYSE	ADX	Mon, Apr 4, 2011	11.42	11.42	11.37	11.40
4738	NYSE	ADX	Fri, Apr 1, 2011	11.40	11.46	11.37	11.40
4737	NYSE	ADX	Thu, Mar 31, 2011	11.33	11.40	11.33	11.37
4736	NYSE	ADX	Wed, Mar 30, 2011	11.35	11.41	11.33	11.36
4735	NYSE	ADX	Tue, Mar 29, 2011	11.21	11.31	11.19	11.31
4734	NYSE	ADX	Mon, Mar 28, 2011	11.27	11.32	11.24	11.25
4733	NYSE	ADX	Fri, Mar 25, 2011	11.27	11.34	11.25	11.25
4732	NYSE	ADX	Thu, Mar 24, 2011	11.22	11.29	11.18	11.25
4731	NYSE	ADX	Wed, Mar 23, 2011	11.15	11.20	11.08	11.18
4730	NYSE	ADX	Tue, Mar 22, 2011	11.18	11.23	11.14	11.14
4729	NYSE	ADX	Mon, Mar 21, 2011	11.16	11.23	11.15	11.22
4728	NYSE	ADX	Fri, Mar 18, 2011	11.07	11.16	11.02	11.03
4727	NYSE	ADX	Thu, Mar 17, 2011	10.99	11.08	10.95	10.99
4726	NYSE	ADX	Wed, Mar 16, 2011	11.07	11.08	10.85	10.87
4725	NYSE	ADX	Tue, Mar 15, 2011	10.80	11.12	10.80	11.08
4724	NYSE	ADX	Mon, Mar 14, 2011	11.24	11.24	11.14	11.20
4723	NYSE	ADX	Fri, Mar 11, 2011	11.08	11.28	11.08	11.27
4722	NYSE	ADX	Thu, Mar 10, 2011	11.33	11.33	11.21	11.22
4721	NYSE	ADX	Wed, Mar 9, 2011	11.42	11.46	11.39	11.41
4720	NYSE	ADX	Tue, Mar 8, 2011	11.40	11.47	11.35	11.43
4719	NYSE	ADX	Mon, Mar 7, 2011	11.48	11.52	11.33	11.38
4718	NYSE	ADX	Fri, Mar 4, 2011	11.53	11.53	11.39	11.49
4717	NYSE	ADX	Thu, Mar 3, 2011	11.42	11.56	11.42	11.53
4716	NYSE	ADX	Wed, Mar 2, 2011	11.37	11.44	11.28	11.37
4715	NYSE	ADX	Tue, Mar 1, 2011	11.59	11.59	11.36	11.37
4714	NYSE	ADX	Mon, Feb 28, 2011	11.44	11.52	11.42	11.50
4713	NYSE	ADX	Fri, Feb 25, 2011	11.34	11.43	11.30	11.40
4712	NYSE	ADX	Thu, Feb 24, 2011	11.30	11.36	11.25	11.31
4711	NYSE	ADX	Wed, Feb 23, 2011	11.42	11.44	11.24	11.33
4710	NYSE	ADX	Tue, Feb 22, 2011	11.62	11.62	11.36	11.40
4709	NYSE	ADX	Fri, Feb 18, 2011	11.60	11.69	11.59	11.68
4708	NYSE	ADX	Thu, Feb 17, 2011	11.57	11.70	11.55	11.63
4707	NYSE	ADX	Wed, Feb 16, 2011	11.56	11.67	11.56	11.64
4706	NYSE	ADX	Tue, Feb 15, 2011	11.55	11.61	11.51	11.57
4705	NYSE	ADX	Mon, Feb 14, 2011	11.56	11.59	11.54	11.55
4704	NYSE	ADX	Fri, Feb 11, 2011	11.49	11.68	11.41	11.57
4703	NYSE	ADX	Thu, Feb 10, 2011	11.47	11.54	11.44	11.50
4702	NYSE	ADX	Wed, Feb 9, 2011	11.47	11.55	11.47	11.53
4701	NYSE	ADX	Tue, Feb 8, 2011	11.51	11.59	11.49	11.59
4700	NYSE	ADX	Mon, Feb 7, 2011	11.42	11.54	11.42	11.53
4699	NYSE	ADX	Fri, Feb 4, 2011	11.34	11.44	11.33	11.44
4698	NYSE	ADX	Thu, Feb 3, 2011	11.32	11.40	11.27	11.40
4697	NYSE	ADX	Wed, Feb 2, 2011	11.26	11.36	11.25	11.34
4696	NYSE	ADX	Tue, Feb 1, 2011	11.13	11.28	11.13	11.28
4695	NYSE	ADX	Mon, Jan 31, 2011	11.07	11.12	11.02	11.08
4694	NYSE	ADX	Fri, Jan 28, 2011	11.25	11.25	11.01	11.06
4693	NYSE	ADX	Thu, Jan 27, 2011	11.13	11.23	11.13	11.23
4692	NYSE	ADX	Wed, Jan 26, 2011	11.10	11.20	11.10	11.18
4691	NYSE	ADX	Tue, Jan 25, 2011	11.03	11.13	11.02	11.11
4690	NYSE	ADX	Mon, Jan 24, 2011	11.00	11.10	11.00	11.10
4689	NYSE	ADX	Fri, Jan 21, 2011	11.01	11.07	11.00	11.01
4688	NYSE	ADX	Thu, Jan 20, 2011	10.97	11.00	10.89	10.95
4687	NYSE	ADX	Wed, Jan 19, 2011	11.10	11.12	10.95	11.03
4686	NYSE	ADX	Tue, Jan 18, 2011	11.14	11.16	11.10	11.13
4685	NYSE	ADX	Fri, Jan 14, 2011	11.05	11.14	11.03	11.14
4684	NYSE	ADX	Thu, Jan 13, 2011	11.03	11.09	11.02	11.07
4683	NYSE	ADX	Wed, Jan 12, 2011	10.96	11.06	10.93	11.05
4682	NYSE	ADX	Tue, Jan 11, 2011	10.87	10.93	10.85	10.92
4681	NYSE	ADX	Mon, Jan 10, 2011	10.81	10.85	10.77	10.84
4680	NYSE	ADX	Fri, Jan 7, 2011	10.90	10.93	10.81	10.87
4679	NYSE	ADX	Thu, Jan 6, 2011	10.89	10.92	10.85	10.91
4678	NYSE	ADX	Wed, Jan 5, 2011	10.85	10.90	10.81	10.90
4677	NYSE	ADX	Tue, Jan 4, 2011	10.85	10.88	10.78	10.87
4676	NYSE	ADX	Mon, Jan 3, 2011	10.78	10.88	10.78	10.86
4675	NYSE	ADX	Fri, Dec 31, 2010	10.72	10.75	10.68	10.74
4674	NYSE	ADX	Thu, Dec 30, 2010	10.73	10.75	10.68	10.72
4673	NYSE	ADX	Wed, Dec 29, 2010	10.70	10.78	10.70	10.73
4672	NYSE	ADX	Tue, Dec 28, 2010	10.71	10.74	10.67	10.71
4671	NYSE	ADX	Mon, Dec 27, 2010	10.73	10.74	10.66	10.72
4670	NYSE	ADX	Thu, Dec 23, 2010	10.68	10.75	10.68	10.74
4669	NYSE	ADX	Wed, Dec 22, 2010	10.64	10.72	10.64	10.68
4668	NYSE	ADX	Tue, Dec 21, 2010	10.60	10.66	10.60	10.64
4667	NYSE	ADX	Mon, Dec 20, 2010	10.60	10.62	10.50	10.57
4666	NYSE	ADX	Fri, Dec 17, 2010	10.58	10.61	10.54	10.59
4665	NYSE	ADX	Thu, Dec 16, 2010	10.52	10.61	10.49	10.61
4664	NYSE	ADX	Wed, Dec 15, 2010	10.52	10.62	10.52	10.53
4663	NYSE	ADX	Tue, Dec 14, 2010	10.58	10.65	10.56	10.58
4662	NYSE	ADX	Mon, Dec 13, 2010	10.61	10.62	10.57	10.57
4661	NYSE	ADX	Fri, Dec 10, 2010	10.49	10.55	10.47	10.55
4660	NYSE	ADX	Thu, Dec 9, 2010	10.48	10.50	10.43	10.49
4659	NYSE	ADX	Wed, Dec 8, 2010	10.31	10.49	10.31	10.46
4658	NYSE	ADX	Tue, Dec 7, 2010	10.49	10.50	10.43	10.44
4657	NYSE	ADX	Mon, Dec 6, 2010	10.33	10.40	10.33	10.40
4656	NYSE	ADX	Fri, Dec 3, 2010	10.30	10.37	10.30	10.35
4655	NYSE	ADX	Thu, Dec 2, 2010	10.23	10.34	10.23	10.32
4654	NYSE	ADX	Wed, Dec 1, 2010	10.18	10.25	10.17	10.25
4653	NYSE	ADX	Tue, Nov 30, 2010	10.05	10.11	10.00	10.09
4652	NYSE	ADX	Mon, Nov 29, 2010	10.04	10.11	9.96	10.11
4651	NYSE	ADX	Fri, Nov 26, 2010	10.09	10.09	10.05	10.07
4650	NYSE	ADX	Wed, Nov 24, 2010	9.99	10.14	9.99	10.14
4649	NYSE	ADX	Tue, Nov 23, 2010	9.99	9.99	9.92	9.98
4648	NYSE	ADX	Mon, Nov 22, 2010	10.04	10.10	9.99	10.10
4647	NYSE	ADX	Fri, Nov 19, 2010	10.02	10.09	9.99	10.08
4646	NYSE	ADX	Thu, Nov 18, 2010	10.10	10.11	10.01	10.03
4645	NYSE	ADX	Wed, Nov 17, 2010	9.96	10.03	9.88	9.97
4644	NYSE	ADX	Tue, Nov 16, 2010	10.35	10.35	10.20	10.26
4643	NYSE	ADX	Mon, Nov 15, 2010	10.45	10.49	10.40	10.41
4642	NYSE	ADX	Fri, Nov 12, 2010	10.48	10.53	10.38	10.41
4641	NYSE	ADX	Thu, Nov 11, 2010	10.47	10.55	10.46	10.54
4640	NYSE	ADX	Wed, Nov 10, 2010	10.51	10.58	10.45	10.58
4639	NYSE	ADX	Tue, Nov 9, 2010	10.57	10.61	10.50	10.53
4638	NYSE	ADX	Mon, Nov 8, 2010	10.55	10.59	10.53	10.55
4637	NYSE	ADX	Fri, Nov 5, 2010	10.56	10.61	10.55	10.59
4636	NYSE	ADX	Thu, Nov 4, 2010	10.41	10.54	10.41	10.52
4635	NYSE	ADX	Wed, Nov 3, 2010	10.32	10.37	10.28	10.36
4634	NYSE	ADX	Tue, Nov 2, 2010	10.33	10.38	10.31	10.33
4633	NYSE	ADX	Mon, Nov 1, 2010	10.30	10.37	10.25	10.27
4632	NYSE	ADX	Fri, Oct 29, 2010	10.26	10.30	10.22	10.30
4631	NYSE	ADX	Thu, Oct 28, 2010	10.29	10.32	10.21	10.23
4630	NYSE	ADX	Wed, Oct 27, 2010	10.23	10.27	10.13	10.27
4629	NYSE	ADX	Tue, Oct 26, 2010	10.22	10.31	10.21	10.28
4628	NYSE	ADX	Mon, Oct 25, 2010	10.31	10.37	10.28	10.29
4627	NYSE	ADX	Fri, Oct 22, 2010	10.27	10.29	10.25	10.27
4626	NYSE	ADX	Thu, Oct 21, 2010	10.26	10.33	10.19	10.24
4625	NYSE	ADX	Wed, Oct 20, 2010	10.18	10.28	10.16	10.22
4624	NYSE	ADX	Tue, Oct 19, 2010	10.23	10.28	10.08	10.13
4623	NYSE	ADX	Mon, Oct 18, 2010	10.24	10.33	10.24	10.33
4622	NYSE	ADX	Fri, Oct 15, 2010	10.31	10.32	10.22	10.27
4621	NYSE	ADX	Thu, Oct 14, 2010	10.25	10.29	10.21	10.29
4620	NYSE	ADX	Wed, Oct 13, 2010	10.24	10.33	10.23	10.28
4619	NYSE	ADX	Tue, Oct 12, 2010	10.15	10.21	10.09	10.20
4618	NYSE	ADX	Mon, Oct 11, 2010	10.12	10.20	10.12	10.18
4617	NYSE	ADX	Fri, Oct 8, 2010	10.05	10.16	10.05	10.13
4616	NYSE	ADX	Thu, Oct 7, 2010	10.11	10.11	10.02	10.08
4615	NYSE	ADX	Wed, Oct 6, 2010	10.07	10.09	10.03	10.09
4614	NYSE	ADX	Tue, Oct 5, 2010	9.94	10.09	9.94	10.04
4613	NYSE	ADX	Mon, Oct 4, 2010	9.97	9.98	9.87	9.89
4612	NYSE	ADX	Fri, Oct 1, 2010	9.98	10.02	9.93	10.00
4611	NYSE	ADX	Thu, Sep 30, 2010	9.95	10.06	9.90	9.94
4610	NYSE	ADX	Wed, Sep 29, 2010	9.90	9.98	9.90	9.94
4609	NYSE	ADX	Tue, Sep 28, 2010	9.97	9.97	9.85	9.95
4608	NYSE	ADX	Mon, Sep 27, 2010	9.94	9.98	9.92	9.93
4607	NYSE	ADX	Fri, Sep 24, 2010	9.83	9.95	9.83	9.95
4606	NYSE	ADX	Thu, Sep 23, 2010	9.81	9.88	9.76	9.77
4605	NYSE	ADX	Wed, Sep 22, 2010	9.86	9.93	9.83	9.86
4604	NYSE	ADX	Tue, Sep 21, 2010	9.91	9.95	9.85	9.90
4603	NYSE	ADX	Mon, Sep 20, 2010	9.80	9.91	9.80	9.91
4602	NYSE	ADX	Fri, Sep 17, 2010	9.81	9.86	9.78	9.81
4601	NYSE	ADX	Thu, Sep 16, 2010	9.76	9.79	9.75	9.77
4600	NYSE	ADX	Wed, Sep 15, 2010	9.74	9.80	9.69	9.78
4599	NYSE	ADX	Tue, Sep 14, 2010	9.75	9.81	9.70	9.77
4598	NYSE	ADX	Mon, Sep 13, 2010	9.69	9.79	9.69	9.76
4597	NYSE	ADX	Fri, Sep 10, 2010	9.64	9.68	9.61	9.66
4596	NYSE	ADX	Thu, Sep 9, 2010	9.66	9.68	9.59	9.62
4595	NYSE	ADX	Wed, Sep 8, 2010	9.52	9.60	9.49	9.58
4594	NYSE	ADX	Tue, Sep 7, 2010	9.55	9.55	9.49	9.51
4593	NYSE	ADX	Fri, Sep 3, 2010	9.54	9.66	9.53	9.61
4592	NYSE	ADX	Thu, Sep 2, 2010	9.37	9.50	9.37	9.49
4591	NYSE	ADX	Wed, Sep 1, 2010	9.23	9.38	9.23	9.37
4590	NYSE	ADX	Tue, Aug 31, 2010	9.11	9.16	9.05	9.13
4589	NYSE	ADX	Mon, Aug 30, 2010	9.20	9.25	9.13	9.13
4588	NYSE	ADX	Fri, Aug 27, 2010	9.19	9.24	9.04	9.24
4587	NYSE	ADX	Thu, Aug 26, 2010	9.24	9.24	9.08	9.12
4586	NYSE	ADX	Wed, Aug 25, 2010	9.11	9.20	9.07	9.17
4585	NYSE	ADX	Tue, Aug 24, 2010	9.22	9.23	9.15	9.18
4584	NYSE	ADX	Mon, Aug 23, 2010	9.36	9.43	9.31	9.32
4583	NYSE	ADX	Fri, Aug 20, 2010	9.32	9.36	9.28	9.34
4582	NYSE	ADX	Thu, Aug 19, 2010	9.54	9.54	9.37	9.37
4581	NYSE	ADX	Wed, Aug 18, 2010	9.52	9.57	9.45	9.56
4580	NYSE	ADX	Tue, Aug 17, 2010	9.47	9.58	9.43	9.54
4579	NYSE	ADX	Mon, Aug 16, 2010	9.35	9.44	9.33	9.42
4578	NYSE	ADX	Fri, Aug 13, 2010	9.40	9.46	9.40	9.43
4577	NYSE	ADX	Thu, Aug 12, 2010	9.38	9.48	9.34	9.45
4576	NYSE	ADX	Wed, Aug 11, 2010	9.66	9.66	9.49	9.54
4575	NYSE	ADX	Tue, Aug 10, 2010	9.80	9.89	9.77	9.84
4574	NYSE	ADX	Mon, Aug 9, 2010	9.82	9.90	9.82	9.90
4573	NYSE	ADX	Fri, Aug 6, 2010	9.78	9.85	9.72	9.85
4572	NYSE	ADX	Thu, Aug 5, 2010	9.80	9.86	9.79	9.86
4571	NYSE	ADX	Wed, Aug 4, 2010	9.83	9.86	9.76	9.86
4570	NYSE	ADX	Tue, Aug 3, 2010	9.82	9.84	9.74	9.77
4569	NYSE	ADX	Mon, Aug 2, 2010	9.72	9.83	9.72	9.81
4568	NYSE	ADX	Fri, Jul 30, 2010	9.54	9.65	9.52	9.65
4567	NYSE	ADX	Thu, Jul 29, 2010	9.71	9.75	9.56	9.66
4566	NYSE	ADX	Wed, Jul 28, 2010	9.73	9.75	9.64	9.68
4565	NYSE	ADX	Tue, Jul 27, 2010	9.81	9.84	9.72	9.77
4564	NYSE	ADX	Mon, Jul 26, 2010	9.67	9.78	9.67	9.76
4563	NYSE	ADX	Fri, Jul 23, 2010	9.59	9.69	9.58	9.66
4562	NYSE	ADX	Thu, Jul 22, 2010	9.50	9.63	9.50	9.61
4561	NYSE	ADX	Wed, Jul 21, 2010	9.53	9.53	9.34	9.40
4560	NYSE	ADX	Tue, Jul 20, 2010	9.30	9.50	9.27	9.50
4559	NYSE	ADX	Mon, Jul 19, 2010	9.38	9.42	9.29	9.41
4558	NYSE	ADX	Fri, Jul 16, 2010	9.54	9.55	9.32	9.37
4557	NYSE	ADX	Thu, Jul 15, 2010	9.61	9.61	9.46	9.60
4556	NYSE	ADX	Wed, Jul 14, 2010	9.59	9.64	9.54	9.61
4555	NYSE	ADX	Tue, Jul 13, 2010	9.53	9.65	9.53	9.63
4554	NYSE	ADX	Mon, Jul 12, 2010	9.42	9.48	9.37	9.46
4553	NYSE	ADX	Fri, Jul 9, 2010	9.36	9.45	9.36	9.43
4552	NYSE	ADX	Thu, Jul 8, 2010	9.36	9.40	9.24	9.40
4551	NYSE	ADX	Wed, Jul 7, 2010	9.02	9.27	9.02	9.26
4550	NYSE	ADX	Tue, Jul 6, 2010	9.12	9.14	8.92	8.99
4549	NYSE	ADX	Fri, Jul 2, 2010	9.07	9.07	8.89	8.97
4548	NYSE	ADX	Thu, Jul 1, 2010	9.07	9.07	8.84	8.98
4547	NYSE	ADX	Wed, Jun 30, 2010	9.14	9.22	9.02	9.03
4546	NYSE	ADX	Tue, Jun 29, 2010	9.22	9.26	9.08	9.14
4545	NYSE	ADX	Mon, Jun 28, 2010	9.48	9.52	9.42	9.42
4544	NYSE	ADX	Fri, Jun 25, 2010	9.44	9.51	9.39	9.45
4543	NYSE	ADX	Thu, Jun 24, 2010	9.52	9.53	9.41	9.41
4542	NYSE	ADX	Wed, Jun 23, 2010	9.64	9.65	9.55	9.60
4541	NYSE	ADX	Tue, Jun 22, 2010	9.77	9.81	9.63	9.64
4540	NYSE	ADX	Mon, Jun 21, 2010	9.98	9.98	9.77	9.79
4539	NYSE	ADX	Fri, Jun 18, 2010	9.81	9.85	9.80	9.84
4538	NYSE	ADX	Thu, Jun 17, 2010	9.82	9.86	9.75	9.85
4537	NYSE	ADX	Wed, Jun 16, 2010	9.75	9.86	9.73	9.85
4536	NYSE	ADX	Tue, Jun 15, 2010	9.72	9.84	9.71	9.82
4535	NYSE	ADX	Mon, Jun 14, 2010	9.73	9.82	9.65	9.66
4534	NYSE	ADX	Fri, Jun 11, 2010	9.52	9.70	9.52	9.68
4533	NYSE	ADX	Thu, Jun 10, 2010	9.44	9.64	9.40	9.64
4532	NYSE	ADX	Wed, Jun 9, 2010	9.46	9.55	9.34	9.35
4531	NYSE	ADX	Tue, Jun 8, 2010	9.34	9.55	9.23	9.45
4530	NYSE	ADX	Mon, Jun 7, 2010	9.48	9.52	9.31	9.33
4529	NYSE	ADX	Fri, Jun 4, 2010	9.63	9.68	9.41	9.44
4528	NYSE	ADX	Thu, Jun 3, 2010	9.78	9.84	9.71	9.78
4527	NYSE	ADX	Wed, Jun 2, 2010	9.63	9.79	9.59	9.79
4526	NYSE	ADX	Tue, Jun 1, 2010	9.68	9.76	9.57	9.61
4525	NYSE	ADX	Fri, May 28, 2010	9.80	9.81	9.65	9.72
4524	NYSE	ADX	Thu, May 27, 2010	9.74	9.80	9.66	9.80
4523	NYSE	ADX	Wed, May 26, 2010	9.53	9.69	9.46	9.46
4522	NYSE	ADX	Tue, May 25, 2010	9.31	9.50	9.14	9.50
4521	NYSE	ADX	Mon, May 24, 2010	9.53	9.64	9.51	9.51
4520	NYSE	ADX	Fri, May 21, 2010	9.29	9.66	9.29	9.57
4519	NYSE	ADX	Thu, May 20, 2010	9.73	9.73	9.44	9.47
4518	NYSE	ADX	Wed, May 19, 2010	9.90	9.97	9.54	9.88
4517	NYSE	ADX	Tue, May 18, 2010	10.20	10.22	9.90	9.95
4516	NYSE	ADX	Mon, May 17, 2010	10.11	10.15	9.88	10.08
4515	NYSE	ADX	Fri, May 14, 2010	10.26	10.26	10.01	10.08
4514	NYSE	ADX	Thu, May 13, 2010	10.43	10.47	10.33	10.35
4513	NYSE	ADX	Wed, May 12, 2010	10.37	10.49	10.35	10.49
4512	NYSE	ADX	Tue, May 11, 2010	10.26	10.48	10.21	10.36
4511	NYSE	ADX	Mon, May 10, 2010	10.42	10.53	10.30	10.43
4510	NYSE	ADX	Fri, May 7, 2010	9.97	10.11	9.70	9.96
4509	NYSE	ADX	Thu, May 6, 2010	10.37	10.48	8.00	10.05
4508	NYSE	ADX	Wed, May 5, 2010	10.47	10.59	10.40	10.49
4507	NYSE	ADX	Tue, May 4, 2010	10.78	10.78	10.58	10.63
4506	NYSE	ADX	Mon, May 3, 2010	10.80	10.87	10.80	10.86
4505	NYSE	ADX	Fri, Apr 30, 2010	10.90	10.92	10.75	10.76
4504	NYSE	ADX	Thu, Apr 29, 2010	10.85	10.94	10.85	10.91
4503	NYSE	ADX	Wed, Apr 28, 2010	10.84	10.91	10.78	10.81
4502	NYSE	ADX	Tue, Apr 27, 2010	10.99	11.03	10.80	10.80
4501	NYSE	ADX	Mon, Apr 26, 2010	11.04	11.11	11.04	11.06
4500	NYSE	ADX	Fri, Apr 23, 2010	10.94	11.07	10.92	11.04
4499	NYSE	ADX	Thu, Apr 22, 2010	10.79	10.96	10.66	10.96
4498	NYSE	ADX	Wed, Apr 21, 2010	10.94	10.97	10.86	10.89
4497	NYSE	ADX	Tue, Apr 20, 2010	10.86	10.94	10.86	10.90
4496	NYSE	ADX	Mon, Apr 19, 2010	10.76	10.85	10.72	10.82
4495	NYSE	ADX	Fri, Apr 16, 2010	10.96	10.96	10.78	10.84
4494	NYSE	ADX	Thu, Apr 15, 2010	10.93	10.98	10.93	10.97
4493	NYSE	ADX	Wed, Apr 14, 2010	10.87	10.96	10.87	10.95
4492	NYSE	ADX	Tue, Apr 13, 2010	10.80	10.86	10.77	10.86
4491	NYSE	ADX	Mon, Apr 12, 2010	10.83	10.87	10.83	10.84
4490	NYSE	ADX	Fri, Apr 9, 2010	10.73	10.87	10.73	10.85
4489	NYSE	ADX	Thu, Apr 8, 2010	10.71	10.74	10.62	10.73
4488	NYSE	ADX	Wed, Apr 7, 2010	10.75	10.75	10.67	10.73
4487	NYSE	ADX	Tue, Apr 6, 2010	10.67	10.80	10.67	10.75
4486	NYSE	ADX	Mon, Apr 5, 2010	10.65	10.75	10.65	10.72
4485	NYSE	ADX	Thu, Apr 1, 2010	10.67	10.67	10.58	10.61
4484	NYSE	ADX	Wed, Mar 31, 2010	10.56	10.59	10.53	10.54
4483	NYSE	ADX	Tue, Mar 30, 2010	10.58	10.62	10.54	10.57
4482	NYSE	ADX	Mon, Mar 29, 2010	10.57	10.61	10.56	10.59
4481	NYSE	ADX	Fri, Mar 26, 2010	10.52	10.62	10.50	10.56
4480	NYSE	ADX	Thu, Mar 25, 2010	10.62	10.67	10.51	10.51
4479	NYSE	ADX	Wed, Mar 24, 2010	10.58	10.60	10.52	10.52
4478	NYSE	ADX	Tue, Mar 23, 2010	10.56	10.62	10.52	10.61
4477	NYSE	ADX	Mon, Mar 22, 2010	10.46	10.58	10.41	10.55
4476	NYSE	ADX	Fri, Mar 19, 2010	10.63	10.63	10.49	10.52
4475	NYSE	ADX	Thu, Mar 18, 2010	10.60	10.69	10.56	10.65
4474	NYSE	ADX	Wed, Mar 17, 2010	10.55	10.66	10.55	10.62
4473	NYSE	ADX	Tue, Mar 16, 2010	10.48	10.53	10.47	10.51
4472	NYSE	ADX	Mon, Mar 15, 2010	10.53	10.53	10.39	10.49
4471	NYSE	ADX	Fri, Mar 12, 2010	10.42	10.48	10.40	10.48
4470	NYSE	ADX	Thu, Mar 11, 2010	10.37	10.45	10.34	10.43
4469	NYSE	ADX	Wed, Mar 10, 2010	10.31	10.42	10.31	10.39
4468	NYSE	ADX	Tue, Mar 9, 2010	10.30	10.39	10.28	10.34
4467	NYSE	ADX	Mon, Mar 8, 2010	10.28	10.35	10.27	10.33
4466	NYSE	ADX	Fri, Mar 5, 2010	10.18	10.30	10.18	10.29
4465	NYSE	ADX	Thu, Mar 4, 2010	10.11	10.16	10.10	10.13
4464	NYSE	ADX	Wed, Mar 3, 2010	10.11	10.17	10.09	10.11
4463	NYSE	ADX	Tue, Mar 2, 2010	10.11	10.13	9.97	10.09
4462	NYSE	ADX	Mon, Mar 1, 2010	10.05	10.08	10.02	10.07
4461	NYSE	ADX	Fri, Feb 26, 2010	9.92	9.97	9.92	9.95
4460	NYSE	ADX	Thu, Feb 25, 2010	9.82	9.93	9.80	9.92
4459	NYSE	ADX	Wed, Feb 24, 2010	9.92	10.00	9.92	9.98
4458	NYSE	ADX	Tue, Feb 23, 2010	9.96	9.98	9.87	9.93
4457	NYSE	ADX	Mon, Feb 22, 2010	10.00	10.00	9.94	9.97
4456	NYSE	ADX	Fri, Feb 19, 2010	9.94	10.04	9.92	9.99
4455	NYSE	ADX	Thu, Feb 18, 2010	9.85	9.98	9.85	9.97
4454	NYSE	ADX	Wed, Feb 17, 2010	9.83	9.90	9.83	9.86
4453	NYSE	ADX	Tue, Feb 16, 2010	9.68	9.82	9.67	9.80
4452	NYSE	ADX	Fri, Feb 12, 2010	9.54	9.63	9.50	9.62
4451	NYSE	ADX	Thu, Feb 11, 2010	9.53	9.64	9.49	9.64
4450	NYSE	ADX	Wed, Feb 10, 2010	9.51	9.56	9.47	9.53
4449	NYSE	ADX	Tue, Feb 9, 2010	9.56	9.66	9.52	9.56
4448	NYSE	ADX	Mon, Feb 8, 2010	9.58	9.63	9.48	9.48
4447	NYSE	ADX	Fri, Feb 5, 2010	9.62	9.64	9.27	9.58
4446	NYSE	ADX	Thu, Feb 4, 2010	9.88	9.88	9.61	9.61
4445	NYSE	ADX	Wed, Feb 3, 2010	9.91	9.98	9.88	9.93
4444	NYSE	ADX	Tue, Feb 2, 2010	9.86	9.99	9.85	9.99
4443	NYSE	ADX	Mon, Feb 1, 2010	9.73	9.85	9.73	9.85
4442	NYSE	ADX	Fri, Jan 29, 2010	9.85	9.92	9.69	9.73
4441	NYSE	ADX	Thu, Jan 28, 2010	9.92	9.93	9.75	9.80
4440	NYSE	ADX	Wed, Jan 27, 2010	9.87	9.92	9.83	9.91
4439	NYSE	ADX	Tue, Jan 26, 2010	9.90	10.00	9.88	9.90
4438	NYSE	ADX	Mon, Jan 25, 2010	9.96	10.02	9.91	9.95
4437	NYSE	ADX	Fri, Jan 22, 2010	10.10	10.13	9.88	9.89
4436	NYSE	ADX	Thu, Jan 21, 2010	10.32	10.33	10.11	10.12
4435	NYSE	ADX	Wed, Jan 20, 2010	10.36	10.36	10.23	10.30
4434	NYSE	ADX	Tue, Jan 19, 2010	10.33	10.41	10.29	10.39
4433	NYSE	ADX	Fri, Jan 15, 2010	10.33	10.36	10.22	10.26
4432	NYSE	ADX	Thu, Jan 14, 2010	10.31	10.38	10.31	10.38
4431	NYSE	ADX	Wed, Jan 13, 2010	10.27	10.35	10.22	10.32
4430	NYSE	ADX	Tue, Jan 12, 2010	10.29	10.31	10.22	10.24
4429	NYSE	ADX	Mon, Jan 11, 2010	10.36	10.38	10.31	10.36
4428	NYSE	ADX	Fri, Jan 8, 2010	10.30	10.33	10.29	10.32
4427	NYSE	ADX	Thu, Jan 7, 2010	10.27	10.35	10.26	10.32
4426	NYSE	ADX	Wed, Jan 6, 2010	10.26	10.32	10.26	10.31
4425	NYSE	ADX	Tue, Jan 5, 2010	10.22	10.28	10.22	10.27
4424	NYSE	ADX	Mon, Jan 4, 2010	10.16	10.25	10.15	10.25
4423	NYSE	ADX	Thu, Dec 31, 2009	10.15	10.15	10.10	10.10
4422	NYSE	ADX	Wed, Dec 30, 2009	10.10	10.15	10.03	10.14
4421	NYSE	ADX	Tue, Dec 29, 2009	10.18	10.20	10.11	10.16
4420	NYSE	ADX	Mon, Dec 28, 2009	10.18	10.24	10.15	10.17
4419	NYSE	ADX	Thu, Dec 24, 2009	10.09	10.18	10.09	10.16
4418	NYSE	ADX	Wed, Dec 23, 2009	10.15	10.16	10.08	10.12
4417	NYSE	ADX	Tue, Dec 22, 2009	10.04	10.13	10.04	10.12
4416	NYSE	ADX	Mon, Dec 21, 2009	10.08	10.08	10.00	10.06
4415	NYSE	ADX	Fri, Dec 18, 2009	9.94	9.99	9.90	9.95
4414	NYSE	ADX	Thu, Dec 17, 2009	9.99	9.99	9.86	9.94
4413	NYSE	ADX	Wed, Dec 16, 2009	10.02	10.04	9.98	10.00
4412	NYSE	ADX	Tue, Dec 15, 2009	10.00	10.04	9.98	10.01
4411	NYSE	ADX	Mon, Dec 14, 2009	9.91	10.07	9.91	10.05
4410	NYSE	ADX	Fri, Dec 11, 2009	9.99	10.00	9.92	9.99
4409	NYSE	ADX	Thu, Dec 10, 2009	9.88	9.98	9.88	9.94
4408	NYSE	ADX	Wed, Dec 9, 2009	9.83	9.91	9.77	9.85
4407	NYSE	ADX	Tue, Dec 8, 2009	9.85	9.88	9.78	9.81
4406	NYSE	ADX	Mon, Dec 7, 2009	9.92	10.00	9.90	9.92
4405	NYSE	ADX	Fri, Dec 4, 2009	9.99	10.09	9.89	9.95
4404	NYSE	ADX	Thu, Dec 3, 2009	10.01	10.03	9.91	9.91
4403	NYSE	ADX	Wed, Dec 2, 2009	9.97	10.02	9.95	9.97
4402	NYSE	ADX	Tue, Dec 1, 2009	9.90	9.98	9.90	9.95
4401	NYSE	ADX	Mon, Nov 30, 2009	9.81	9.86	9.77	9.83
4400	NYSE	ADX	Fri, Nov 27, 2009	9.75	9.92	9.72	9.83
4399	NYSE	ADX	Wed, Nov 25, 2009	9.98	9.99	9.96	9.99
4398	NYSE	ADX	Tue, Nov 24, 2009	9.98	9.98	9.86	9.96
4397	NYSE	ADX	Mon, Nov 23, 2009	9.88	9.99	9.88	9.96
4396	NYSE	ADX	Fri, Nov 20, 2009	9.77	9.83	9.76	9.83
4395	NYSE	ADX	Thu, Nov 19, 2009	9.89	9.91	9.78	9.85
4394	NYSE	ADX	Wed, Nov 18, 2009	10.11	10.12	9.91	9.99
4393	NYSE	ADX	Tue, Nov 17, 2009	10.26	10.30	10.19	10.28
4392	NYSE	ADX	Mon, Nov 16, 2009	10.18	10.29	10.17	10.27
4391	NYSE	ADX	Fri, Nov 13, 2009	10.07	10.16	10.03	10.16
4390	NYSE	ADX	Thu, Nov 12, 2009	10.10	10.14	10.03	10.03
4389	NYSE	ADX	Wed, Nov 11, 2009	10.13	10.20	10.10	10.13
4388	NYSE	ADX	Tue, Nov 10, 2009	10.15	10.15	10.03	10.09
4387	NYSE	ADX	Mon, Nov 9, 2009	9.92	10.08	9.92	10.08
4386	NYSE	ADX	Fri, Nov 6, 2009	9.73	9.88	9.73	9.85
4385	NYSE	ADX	Thu, Nov 5, 2009	9.73	9.84	9.73	9.83
4384	NYSE	ADX	Wed, Nov 4, 2009	9.70	9.80	9.69	9.69
4383	NYSE	ADX	Tue, Nov 3, 2009	9.61	9.68	9.55	9.66
4382	NYSE	ADX	Mon, Nov 2, 2009	9.59	9.70	9.50	9.64
4381	NYSE	ADX	Fri, Oct 30, 2009	9.77	9.81	9.53	9.55
4380	NYSE	ADX	Thu, Oct 29, 2009	9.66	9.83	9.66	9.83
4379	NYSE	ADX	Wed, Oct 28, 2009	9.77	9.87	9.60	9.61
4378	NYSE	ADX	Tue, Oct 27, 2009	9.90	9.94	9.84	9.87
4377	NYSE	ADX	Mon, Oct 26, 2009	10.04	10.12	9.90	9.90
4376	NYSE	ADX	Fri, Oct 23, 2009	10.07	10.17	9.98	10.00
4375	NYSE	ADX	Thu, Oct 22, 2009	10.02	10.12	9.95	10.12
4374	NYSE	ADX	Wed, Oct 21, 2009	10.07	10.20	10.01	10.01
4373	NYSE	ADX	Tue, Oct 20, 2009	10.13	10.16	10.05	10.11
4372	NYSE	ADX	Mon, Oct 19, 2009	10.03	10.15	10.03	10.13
4371	NYSE	ADX	Fri, Oct 16, 2009	10.02	10.06	9.98	10.03
4370	NYSE	ADX	Thu, Oct 15, 2009	9.99	10.09	9.99	10.07
4369	NYSE	ADX	Wed, Oct 14, 2009	10.02	10.08	9.91	10.05
4368	NYSE	ADX	Tue, Oct 13, 2009	9.90	9.96	9.87	9.91
4367	NYSE	ADX	Mon, Oct 12, 2009	9.96	10.03	9.91	9.93
4366	NYSE	ADX	Fri, Oct 9, 2009	9.96	9.96	9.84	9.92
4365	NYSE	ADX	Thu, Oct 8, 2009	9.89	9.95	9.84	9.86
4364	NYSE	ADX	Wed, Oct 7, 2009	9.85	9.85	9.72	9.77
4363	NYSE	ADX	Tue, Oct 6, 2009	9.62	9.80	9.62	9.79
4362	NYSE	ADX	Mon, Oct 5, 2009	9.51	9.64	9.50	9.62
4361	NYSE	ADX	Fri, Oct 2, 2009	9.41	9.55	9.41	9.47
4360	NYSE	ADX	Thu, Oct 1, 2009	9.75	9.75	9.53	9.54
4359	NYSE	ADX	Wed, Sep 30, 2009	9.81	9.82	9.71	9.77
4358	NYSE	ADX	Tue, Sep 29, 2009	9.68	9.89	9.68	9.80
4357	NYSE	ADX	Mon, Sep 28, 2009	9.71	9.86	9.71	9.84
4356	NYSE	ADX	Fri, Sep 25, 2009	9.63	9.71	9.61	9.67
4355	NYSE	ADX	Thu, Sep 24, 2009	9.88	9.88	9.63	9.68
4354	NYSE	ADX	Wed, Sep 23, 2009	9.93	9.99	9.84	9.85
4353	NYSE	ADX	Tue, Sep 22, 2009	9.89	9.94	9.88	9.93
4352	NYSE	ADX	Mon, Sep 21, 2009	9.89	9.91	9.82	9.85
4351	NYSE	ADX	Fri, Sep 18, 2009	9.94	10.01	9.94	9.97
4350	NYSE	ADX	Thu, Sep 17, 2009	10.13	10.13	9.89	9.99
4349	NYSE	ADX	Wed, Sep 16, 2009	9.89	10.01	9.89	9.98
4348	NYSE	ADX	Tue, Sep 15, 2009	9.76	9.89	9.76	9.87
4347	NYSE	ADX	Mon, Sep 14, 2009	9.75	9.79	9.68	9.79
4346	NYSE	ADX	Fri, Sep 11, 2009	9.73	9.80	9.73	9.77
4345	NYSE	ADX	Thu, Sep 10, 2009	9.61	9.74	9.57	9.73
4344	NYSE	ADX	Wed, Sep 9, 2009	9.50	9.64	9.50	9.62
4343	NYSE	ADX	Tue, Sep 8, 2009	9.47	9.53	9.47	9.52
4342	NYSE	ADX	Fri, Sep 4, 2009	9.34	9.46	9.28	9.45
4341	NYSE	ADX	Thu, Sep 3, 2009	9.33	9.37	9.23	9.37
4340	NYSE	ADX	Wed, Sep 2, 2009	9.21	9.29	9.21	9.25
4339	NYSE	ADX	Tue, Sep 1, 2009	9.44	9.51	9.25	9.29
4338	NYSE	ADX	Mon, Aug 31, 2009	9.47	9.47	9.38	9.45
4337	NYSE	ADX	Fri, Aug 28, 2009	9.56	9.59	9.46	9.52
4336	NYSE	ADX	Thu, Aug 27, 2009	9.47	9.54	9.43	9.54
4335	NYSE	ADX	Wed, Aug 26, 2009	9.51	9.57	9.47	9.51
4334	NYSE	ADX	Tue, Aug 25, 2009	9.53	9.58	9.51	9.56
4333	NYSE	ADX	Mon, Aug 24, 2009	9.48	9.55	9.47	9.49
4332	NYSE	ADX	Fri, Aug 21, 2009	9.37	9.53	9.36	9.49
4331	NYSE	ADX	Thu, Aug 20, 2009	9.24	9.38	9.23	9.36
4330	NYSE	ADX	Wed, Aug 19, 2009	9.18	9.34	9.18	9.26
4329	NYSE	ADX	Tue, Aug 18, 2009	9.16	9.32	9.16	9.29
4328	NYSE	ADX	Mon, Aug 17, 2009	9.26	9.26	9.14	9.21
4327	NYSE	ADX	Fri, Aug 14, 2009	9.47	9.50	9.33	9.42
4326	NYSE	ADX	Thu, Aug 13, 2009	9.49	9.53	9.37	9.53
4325	NYSE	ADX	Wed, Aug 12, 2009	9.31	9.49	9.30	9.47
4324	NYSE	ADX	Tue, Aug 11, 2009	9.49	9.52	9.38	9.43
4323	NYSE	ADX	Mon, Aug 10, 2009	9.56	9.57	9.50	9.52
4322	NYSE	ADX	Fri, Aug 7, 2009	9.46	9.59	9.45	9.58
4321	NYSE	ADX	Thu, Aug 6, 2009	9.43	9.44	9.37	9.42
4320	NYSE	ADX	Wed, Aug 5, 2009	9.45	9.48	9.36	9.46
4319	NYSE	ADX	Tue, Aug 4, 2009	9.40	9.45	9.35	9.44
4318	NYSE	ADX	Mon, Aug 3, 2009	9.29	9.41	9.26	9.41
4317	NYSE	ADX	Fri, Jul 31, 2009	9.25	9.29	9.19	9.26
4316	NYSE	ADX	Thu, Jul 30, 2009	9.16	9.32	9.16	9.23
4315	NYSE	ADX	Wed, Jul 29, 2009	9.20	9.20	9.07	9.14
4314	NYSE	ADX	Tue, Jul 28, 2009	9.18	9.43	9.06	9.17
4313	NYSE	ADX	Mon, Jul 27, 2009	9.07	9.10	9.03	9.09
4312	NYSE	ADX	Fri, Jul 24, 2009	8.95	9.07	8.94	9.07
4311	NYSE	ADX	Thu, Jul 23, 2009	8.85	9.04	8.83	9.03
4310	NYSE	ADX	Wed, Jul 22, 2009	8.84	8.89	8.78	8.83
4309	NYSE	ADX	Tue, Jul 21, 2009	8.88	8.89	8.75	8.86
4308	NYSE	ADX	Mon, Jul 20, 2009	8.73	8.85	8.70	8.83
4307	NYSE	ADX	Fri, Jul 17, 2009	8.64	8.71	8.60	8.70
4306	NYSE	ADX	Thu, Jul 16, 2009	8.56	8.66	8.52	8.65
4305	NYSE	ADX	Wed, Jul 15, 2009	8.37	8.56	8.37	8.56
4304	NYSE	ADX	Tue, Jul 14, 2009	8.28	8.31	8.21	8.31
4303	NYSE	ADX	Mon, Jul 13, 2009	8.09	8.23	8.07	8.23
4302	NYSE	ADX	Fri, Jul 10, 2009	8.09	8.10	8.04	8.05
4301	NYSE	ADX	Thu, Jul 9, 2009	8.16	8.20	8.09	8.09
4300	NYSE	ADX	Wed, Jul 8, 2009	8.15	8.18	8.05	8.11
4299	NYSE	ADX	Tue, Jul 7, 2009	8.26	8.26	8.10	8.10
4298	NYSE	ADX	Mon, Jul 6, 2009	8.23	8.29	8.19	8.25
4297	NYSE	ADX	Thu, Jul 2, 2009	8.37	8.37	8.28	8.31
4296	NYSE	ADX	Wed, Jul 1, 2009	8.46	8.50	8.44	8.48
4295	NYSE	ADX	Tue, Jun 30, 2009	8.50	8.50	8.35	8.40
4294	NYSE	ADX	Mon, Jun 29, 2009	8.43	8.50	8.38	8.47
4293	NYSE	ADX	Fri, Jun 26, 2009	8.41	8.43	8.37	8.40
4292	NYSE	ADX	Thu, Jun 25, 2009	8.26	8.44	8.23	8.42
4291	NYSE	ADX	Wed, Jun 24, 2009	8.31	8.37	8.22	8.27
4290	NYSE	ADX	Tue, Jun 23, 2009	8.20	8.27	8.18	8.25
4289	NYSE	ADX	Mon, Jun 22, 2009	8.36	8.38	8.19	8.21
4288	NYSE	ADX	Fri, Jun 19, 2009	8.43	8.51	8.36	8.45
4287	NYSE	ADX	Thu, Jun 18, 2009	8.34	8.42	8.30	8.40
4286	NYSE	ADX	Wed, Jun 17, 2009	8.36	8.41	8.28	8.34
4285	NYSE	ADX	Tue, Jun 16, 2009	8.46	8.48	8.34	8.35
4284	NYSE	ADX	Mon, Jun 15, 2009	8.59	8.59	8.36	8.44
4283	NYSE	ADX	Fri, Jun 12, 2009	8.63	8.70	8.61	8.67
4282	NYSE	ADX	Thu, Jun 11, 2009	8.63	8.78	8.62	8.70
4281	NYSE	ADX	Wed, Jun 10, 2009	8.70	8.73	8.57	8.63
4280	NYSE	ADX	Tue, Jun 9, 2009	8.67	8.67	8.58	8.67
4279	NYSE	ADX	Mon, Jun 8, 2009	8.58	8.65	8.49	8.59
4278	NYSE	ADX	Fri, Jun 5, 2009	8.68	8.73	8.61	8.63
4277	NYSE	ADX	Thu, Jun 4, 2009	8.66	8.66	8.52	8.60
4276	NYSE	ADX	Wed, Jun 3, 2009	8.60	8.63	8.49	8.54
4275	NYSE	ADX	Tue, Jun 2, 2009	8.64	8.74	8.61	8.70
4274	NYSE	ADX	Mon, Jun 1, 2009	8.55	8.71	8.51	8.66
4273	NYSE	ADX	Fri, May 29, 2009	8.38	8.44	8.34	8.44
4272	NYSE	ADX	Thu, May 28, 2009	8.27	8.37	8.20	8.35
4271	NYSE	ADX	Wed, May 27, 2009	8.39	8.43	8.23	8.23
4270	NYSE	ADX	Tue, May 26, 2009	8.17	8.40	8.09	8.38
4269	NYSE	ADX	Fri, May 22, 2009	8.20	8.32	8.15	8.26
4268	NYSE	ADX	Thu, May 21, 2009	8.12	8.25	8.12	8.17
4267	NYSE	ADX	Wed, May 20, 2009	8.42	8.49	8.31	8.32
4266	NYSE	ADX	Tue, May 19, 2009	8.35	8.42	8.33	8.37
4265	NYSE	ADX	Mon, May 18, 2009	8.18	8.34	8.18	8.33
4264	NYSE	ADX	Fri, May 15, 2009	8.20	8.24	8.09	8.12
4263	NYSE	ADX	Thu, May 14, 2009	8.15	8.24	8.14	8.22
4262	NYSE	ADX	Wed, May 13, 2009	8.30	8.30	8.13	8.15
4261	NYSE	ADX	Tue, May 12, 2009	8.50	8.50	8.23	8.41
4260	NYSE	ADX	Mon, May 11, 2009	8.53	8.53	8.41	8.47
4259	NYSE	ADX	Fri, May 8, 2009	8.46	8.61	8.45	8.57
4258	NYSE	ADX	Thu, May 7, 2009	8.46	8.50	8.32	8.34
4257	NYSE	ADX	Wed, May 6, 2009	8.43	8.46	8.33	8.41
4256	NYSE	ADX	Tue, May 5, 2009	8.30	8.38	8.27	8.35
4255	NYSE	ADX	Mon, May 4, 2009	8.13	8.31	8.13	8.30
4254	NYSE	ADX	Fri, May 1, 2009	8.13	8.16	8.02	8.10
4253	NYSE	ADX	Thu, Apr 30, 2009	8.12	8.19	8.05	8.15
4252	NYSE	ADX	Wed, Apr 29, 2009	8.03	8.14	8.00	8.07
4251	NYSE	ADX	Tue, Apr 28, 2009	7.98	8.03	7.86	8.00
4250	NYSE	ADX	Mon, Apr 27, 2009	8.00	8.07	7.92	8.00
4249	NYSE	ADX	Fri, Apr 24, 2009	7.94	8.11	7.94	8.00
4248	NYSE	ADX	Thu, Apr 23, 2009	7.99	8.00	7.75	7.92
4247	NYSE	ADX	Wed, Apr 22, 2009	7.90	8.01	7.85	7.99
4246	NYSE	ADX	Tue, Apr 21, 2009	7.80	8.01	7.76	7.99
4245	NYSE	ADX	Mon, Apr 20, 2009	8.13	8.13	7.71	7.91
4244	NYSE	ADX	Fri, Apr 17, 2009	8.08	8.10	8.00	8.07
4243	NYSE	ADX	Thu, Apr 16, 2009	7.99	8.08	7.95	8.06
4242	NYSE	ADX	Wed, Apr 15, 2009	7.93	7.98	7.90	7.95
4241	NYSE	ADX	Tue, Apr 14, 2009	7.90	8.08	7.80	8.00
4240	NYSE	ADX	Mon, Apr 13, 2009	7.79	8.00	7.77	7.96
4239	NYSE	ADX	Thu, Apr 9, 2009	7.86	7.96	7.79	7.86
4238	NYSE	ADX	Wed, Apr 8, 2009	7.67	7.67	7.60	7.63
4237	NYSE	ADX	Tue, Apr 7, 2009	7.62	7.63	7.51	7.59
4236	NYSE	ADX	Mon, Apr 6, 2009	7.64	7.74	7.63	7.74
4235	NYSE	ADX	Fri, Apr 3, 2009	7.70	7.81	7.64	7.78
4234	NYSE	ADX	Thu, Apr 2, 2009	7.70	7.84	7.64	7.78
4233	NYSE	ADX	Wed, Apr 1, 2009	7.40	7.56	7.35	7.49
4232	NYSE	ADX	Tue, Mar 31, 2009	7.50	7.61	7.43	7.52
4231	NYSE	ADX	Mon, Mar 30, 2009	7.50	7.58	7.40	7.50
4230	NYSE	ADX	Fri, Mar 27, 2009	7.73	7.81	7.65	7.69
4229	NYSE	ADX	Thu, Mar 26, 2009	7.71	7.82	7.66	7.78
4228	NYSE	ADX	Wed, Mar 25, 2009	7.52	7.77	7.49	7.72
4227	NYSE	ADX	Tue, Mar 24, 2009	7.51	7.65	7.42	7.50
4226	NYSE	ADX	Mon, Mar 23, 2009	7.31	7.57	7.26	7.57
4225	NYSE	ADX	Fri, Mar 20, 2009	7.16	7.28	7.07	7.17
4224	NYSE	ADX	Thu, Mar 19, 2009	7.28	7.40	7.11	7.20
4223	NYSE	ADX	Wed, Mar 18, 2009	7.20	7.36	7.03	7.25
4222	NYSE	ADX	Tue, Mar 17, 2009	6.95	7.24	6.88	7.24
4221	NYSE	ADX	Mon, Mar 16, 2009	7.06	7.21	6.99	7.00
4220	NYSE	ADX	Fri, Mar 13, 2009	6.95	7.00	6.81	6.95
4219	NYSE	ADX	Thu, Mar 12, 2009	6.61	6.96	6.55	6.92
4218	NYSE	ADX	Wed, Mar 11, 2009	6.65	6.75	6.51	6.68
4217	NYSE	ADX	Tue, Mar 10, 2009	6.08	6.60	6.08	6.59
4216	NYSE	ADX	Mon, Mar 9, 2009	6.00	6.26	6.00	6.06
4215	NYSE	ADX	Fri, Mar 6, 2009	6.17	6.29	6.01	6.18
4214	NYSE	ADX	Thu, Mar 5, 2009	6.38	6.38	6.11	6.15
4213	NYSE	ADX	Wed, Mar 4, 2009	6.28	6.56	6.28	6.48
4212	NYSE	ADX	Tue, Mar 3, 2009	6.42	6.50	6.18	6.22
4211	NYSE	ADX	Mon, Mar 2, 2009	6.60	6.61	6.38	6.42
4210	NYSE	ADX	Fri, Feb 27, 2009	6.71	6.84	6.68	6.71
4209	NYSE	ADX	Thu, Feb 26, 2009	7.04	7.07	6.81	6.83
4208	NYSE	ADX	Wed, Feb 25, 2009	7.36	7.36	6.83	6.94
4207	NYSE	ADX	Tue, Feb 24, 2009	6.80	7.02	6.66	7.02
4206	NYSE	ADX	Mon, Feb 23, 2009	7.01	7.05	6.68	6.71
4205	NYSE	ADX	Fri, Feb 20, 2009	7.09	7.11	6.85	7.01
4204	NYSE	ADX	Thu, Feb 19, 2009	7.28	7.31	7.07	7.07
4203	NYSE	ADX	Wed, Feb 18, 2009	7.38	7.38	7.20	7.25
4202	NYSE	ADX	Tue, Feb 17, 2009	7.49	7.51	7.29	7.29
4201	NYSE	ADX	Fri, Feb 13, 2009	7.65	7.75	7.57	7.66
4200	NYSE	ADX	Thu, Feb 12, 2009	7.66	7.71	7.45	7.69
4199	NYSE	ADX	Wed, Feb 11, 2009	7.72	7.79	7.64	7.71
4198	NYSE	ADX	Tue, Feb 10, 2009	8.05	8.05	7.63	7.74
4197	NYSE	ADX	Mon, Feb 9, 2009	8.00	8.04	7.91	8.04
4196	NYSE	ADX	Fri, Feb 6, 2009	7.83	8.01	7.81	7.98
4195	NYSE	ADX	Thu, Feb 5, 2009	7.69	7.85	7.58	7.79
4194	NYSE	ADX	Wed, Feb 4, 2009	7.79	8.03	7.66	7.71
4193	NYSE	ADX	Tue, Feb 3, 2009	7.59	7.79	7.59	7.76
4192	NYSE	ADX	Mon, Feb 2, 2009	7.51	7.66	7.49	7.59
4191	NYSE	ADX	Fri, Jan 30, 2009	7.74	7.87	7.60	7.60
4190	NYSE	ADX	Thu, Jan 29, 2009	8.01	8.01	7.80	7.81
4189	NYSE	ADX	Wed, Jan 28, 2009	7.90	8.06	7.90	8.04
4188	NYSE	ADX	Tue, Jan 27, 2009	7.77	7.82	7.60	7.80
4187	NYSE	ADX	Mon, Jan 26, 2009	8.02	8.02	7.58	7.69
4186	NYSE	ADX	Fri, Jan 23, 2009	7.48	7.70	7.40	7.62
4185	NYSE	ADX	Thu, Jan 22, 2009	7.70	7.70	7.42	7.60
4184	NYSE	ADX	Wed, Jan 21, 2009	7.57	7.71	7.36	7.71
4183	NYSE	ADX	Tue, Jan 20, 2009	7.79	7.80	7.51	7.51
4182	NYSE	ADX	Fri, Jan 16, 2009	7.82	7.90	7.66	7.83
4181	NYSE	ADX	Thu, Jan 15, 2009	7.65	7.78	7.48	7.78
4180	NYSE	ADX	Wed, Jan 14, 2009	7.85	7.85	7.67	7.71
4179	NYSE	ADX	Tue, Jan 13, 2009	7.92	8.11	7.85	7.92
4178	NYSE	ADX	Mon, Jan 12, 2009	8.11	8.11	7.85	7.90
4177	NYSE	ADX	Fri, Jan 9, 2009	8.22	8.30	8.10	8.10
4176	NYSE	ADX	Thu, Jan 8, 2009	8.25	8.30	8.12	8.19
4175	NYSE	ADX	Wed, Jan 7, 2009	8.51	8.51	8.28	8.28
4174	NYSE	ADX	Tue, Jan 6, 2009	8.49	8.61	8.47	8.56
4173	NYSE	ADX	Mon, Jan 5, 2009	8.31	8.49	8.21	8.49
4172	NYSE	ADX	Fri, Jan 2, 2009	7.98	8.34	7.98	8.32
4171	NYSE	ADX	Wed, Dec 31, 2008	7.90	8.07	7.88	8.03
4170	NYSE	ADX	Tue, Dec 30, 2008	7.77	7.91	7.77	7.88
4169	NYSE	ADX	Mon, Dec 29, 2008	7.76	7.86	7.60	7.82
4168	NYSE	ADX	Fri, Dec 26, 2008	7.68	7.88	7.68	7.82
4167	NYSE	ADX	Wed, Dec 24, 2008	7.80	7.86	7.72	7.81
4166	NYSE	ADX	Tue, Dec 23, 2008	7.76	7.95	7.75	7.79
4165	NYSE	ADX	Mon, Dec 22, 2008	8.05	8.12	7.66	7.84
4164	NYSE	ADX	Fri, Dec 19, 2008	7.98	8.17	7.90	8.12
4163	NYSE	ADX	Thu, Dec 18, 2008	8.20	8.28	7.98	8.01
4162	NYSE	ADX	Wed, Dec 17, 2008	7.92	8.18	7.89	8.16
4161	NYSE	ADX	Tue, Dec 16, 2008	7.67	8.10	7.67	8.05
4160	NYSE	ADX	Mon, Dec 15, 2008	7.85	7.91	7.65	7.69
4159	NYSE	ADX	Fri, Dec 12, 2008	7.98	7.98	7.58	7.84
4158	NYSE	ADX	Thu, Dec 11, 2008	7.85	7.98	7.80	7.83
4157	NYSE	ADX	Wed, Dec 10, 2008	7.89	8.01	7.85	8.00
4156	NYSE	ADX	Tue, Dec 9, 2008	7.99	8.04	7.75	7.83
4155	NYSE	ADX	Mon, Dec 8, 2008	7.81	8.20	7.81	7.99
4154	NYSE	ADX	Fri, Dec 5, 2008	7.39	7.76	7.26	7.76
4153	NYSE	ADX	Thu, Dec 4, 2008	7.53	7.72	7.36	7.56
4152	NYSE	ADX	Wed, Dec 3, 2008	7.40	7.74	7.35	7.66
4151	NYSE	ADX	Tue, Dec 2, 2008	7.39	7.71	7.34	7.53
4150	NYSE	ADX	Mon, Dec 1, 2008	7.96	7.96	7.41	7.41
4149	NYSE	ADX	Fri, Nov 28, 2008	7.15	8.07	7.15	8.02
4148	NYSE	ADX	Wed, Nov 26, 2008	7.40	7.90	7.40	7.90
4147	NYSE	ADX	Tue, Nov 25, 2008	7.59	7.70	7.34	7.59
4146	NYSE	ADX	Mon, Nov 24, 2008	7.35	7.75	7.32	7.58
4145	NYSE	ADX	Fri, Nov 21, 2008	7.22	7.36	6.94	7.32
4144	NYSE	ADX	Thu, Nov 20, 2008	7.21	7.45	7.09	7.20
4143	NYSE	ADX	Wed, Nov 19, 2008	7.91	8.17	7.41	7.41
4142	NYSE	ADX	Tue, Nov 18, 2008	8.01	8.29	8.00	8.29
4141	NYSE	ADX	Mon, Nov 17, 2008	8.25	8.36	8.13	8.20
4140	NYSE	ADX	Fri, Nov 14, 2008	8.52	8.58	8.14	8.14
4139	NYSE	ADX	Thu, Nov 13, 2008	8.38	8.60	8.06	8.60
4138	NYSE	ADX	Wed, Nov 12, 2008	8.53	8.65	8.31	8.40
4137	NYSE	ADX	Tue, Nov 11, 2008	8.57	8.80	8.44	8.66
4136	NYSE	ADX	Mon, Nov 10, 2008	9.07	9.07	8.63	8.72
4135	NYSE	ADX	Fri, Nov 7, 2008	8.64	8.81	8.54	8.71
4134	NYSE	ADX	Thu, Nov 6, 2008	9.00	9.00	8.52	8.53
4133	NYSE	ADX	Wed, Nov 5, 2008	9.02	9.29	8.99	9.02
4132	NYSE	ADX	Tue, Nov 4, 2008	9.18	9.35	9.14	9.35
4131	NYSE	ADX	Mon, Nov 3, 2008	9.67	9.67	8.98	9.02
4130	NYSE	ADX	Fri, Oct 31, 2008	8.84	9.14	8.82	8.97
4129	NYSE	ADX	Thu, Oct 30, 2008	8.95	9.04	8.69	8.96
4128	NYSE	ADX	Wed, Oct 29, 2008	8.76	9.04	8.58	8.86
4127	NYSE	ADX	Tue, Oct 28, 2008	8.20	8.78	8.00	8.78
4126	NYSE	ADX	Mon, Oct 27, 2008	8.10	8.49	8.04	8.04
4125	NYSE	ADX	Fri, Oct 24, 2008	7.97	8.37	7.94	8.23
4124	NYSE	ADX	Thu, Oct 23, 2008	8.48	8.76	8.16	8.51
4123	NYSE	ADX	Wed, Oct 22, 2008	8.75	8.76	8.40	8.46
4122	NYSE	ADX	Tue, Oct 21, 2008	9.07	9.33	8.93	8.94
4121	NYSE	ADX	Mon, Oct 20, 2008	8.97	9.16	8.88	9.16
4120	NYSE	ADX	Fri, Oct 17, 2008	8.51	9.14	8.51	8.90
4119	NYSE	ADX	Thu, Oct 16, 2008	8.53	8.82	8.17	8.82
4118	NYSE	ADX	Wed, Oct 15, 2008	9.07	9.15	8.50	8.50
4117	NYSE	ADX	Tue, Oct 14, 2008	10.18	10.18	9.25	9.39
4116	NYSE	ADX	Mon, Oct 13, 2008	9.10	12.55	8.85	9.42
4115	NYSE	ADX	Fri, Oct 10, 2008	8.00	8.60	7.09	8.52
4114	NYSE	ADX	Thu, Oct 9, 2008	9.37	9.37	8.51	8.60
4113	NYSE	ADX	Wed, Oct 8, 2008	8.65	9.65	8.57	9.07
4112	NYSE	ADX	Tue, Oct 7, 2008	9.87	9.87	9.14	9.14
4111	NYSE	ADX	Mon, Oct 6, 2008	10.10	10.10	9.45	9.90
4110	NYSE	ADX	Fri, Oct 3, 2008	10.51	10.68	10.31	10.34
4109	NYSE	ADX	Thu, Oct 2, 2008	10.75	10.75	10.42	10.42
4108	NYSE	ADX	Wed, Oct 1, 2008	10.78	10.83	10.53	10.74
4107	NYSE	ADX	Tue, Sep 30, 2008	10.66	10.80	10.53	10.78
4106	NYSE	ADX	Mon, Sep 29, 2008	10.86	10.90	10.46	10.58
4105	NYSE	ADX	Fri, Sep 26, 2008	10.81	11.15	10.80	11.15
4104	NYSE	ADX	Thu, Sep 25, 2008	11.00	11.15	10.99	11.08
4103	NYSE	ADX	Wed, Sep 24, 2008	10.96	11.00	10.83	10.94
4102	NYSE	ADX	Tue, Sep 23, 2008	11.01	11.15	10.79	10.89
4101	NYSE	ADX	Mon, Sep 22, 2008	11.40	11.40	11.04	11.07
4100	NYSE	ADX	Fri, Sep 19, 2008	11.57	11.58	11.23	11.39
4099	NYSE	ADX	Thu, Sep 18, 2008	10.71	10.95	10.53	10.95
4098	NYSE	ADX	Wed, Sep 17, 2008	11.20	11.20	10.52	10.61
4097	NYSE	ADX	Tue, Sep 16, 2008	11.17	11.45	11.10	11.32
4096	NYSE	ADX	Mon, Sep 15, 2008	11.57	11.77	11.45	11.47
4095	NYSE	ADX	Fri, Sep 12, 2008	11.75	11.95	11.75	11.92
4094	NYSE	ADX	Thu, Sep 11, 2008	11.73	11.89	11.68	11.88
4093	NYSE	ADX	Wed, Sep 10, 2008	11.78	11.92	11.75	11.82
4092	NYSE	ADX	Tue, Sep 9, 2008	12.11	12.13	11.76	11.76
4091	NYSE	ADX	Mon, Sep 8, 2008	12.14	12.24	11.95	12.13
4090	NYSE	ADX	Fri, Sep 5, 2008	11.78	11.91	11.71	11.89
4089	NYSE	ADX	Thu, Sep 4, 2008	12.05	12.09	11.82	11.86
4088	NYSE	ADX	Wed, Sep 3, 2008	12.11	12.24	12.09	12.12
4087	NYSE	ADX	Tue, Sep 2, 2008	12.25	12.30	12.08	12.17
4086	NYSE	ADX	Fri, Aug 29, 2008	12.18	12.19	12.10	12.16
4085	NYSE	ADX	Thu, Aug 28, 2008	12.10	12.23	12.10	12.23
4084	NYSE	ADX	Wed, Aug 27, 2008	12.01	12.10	11.98	12.06
4083	NYSE	ADX	Tue, Aug 26, 2008	12.00	12.07	11.95	12.02
4082	NYSE	ADX	Mon, Aug 25, 2008	12.08	12.10	11.95	11.97
4081	NYSE	ADX	Fri, Aug 22, 2008	12.06	12.22	12.06	12.17
4080	NYSE	ADX	Thu, Aug 21, 2008	11.92	12.08	11.89	12.03
4079	NYSE	ADX	Wed, Aug 20, 2008	11.89	12.02	11.88	11.98
4078	NYSE	ADX	Tue, Aug 19, 2008	11.90	11.94	11.81	11.87
4077	NYSE	ADX	Mon, Aug 18, 2008	12.20	12.20	11.94	11.95
4076	NYSE	ADX	Fri, Aug 15, 2008	12.10	12.20	12.10	12.15
4075	NYSE	ADX	Thu, Aug 14, 2008	11.91	12.15	11.91	12.11
4074	NYSE	ADX	Wed, Aug 13, 2008	12.04	12.07	11.95	12.00
4073	NYSE	ADX	Tue, Aug 12, 2008	12.16	12.20	12.06	12.07
4072	NYSE	ADX	Mon, Aug 11, 2008	12.14	12.29	12.14	12.20
4071	NYSE	ADX	Fri, Aug 8, 2008	11.87	12.17	11.86	12.16
4070	NYSE	ADX	Thu, Aug 7, 2008	12.09	12.14	11.95	11.95
4069	NYSE	ADX	Wed, Aug 6, 2008	12.05	12.20	12.01	12.19
4068	NYSE	ADX	Tue, Aug 5, 2008	11.87	12.14	11.86	12.14
4067	NYSE	ADX	Mon, Aug 4, 2008	11.87	11.87	11.73	11.76
4066	NYSE	ADX	Fri, Aug 1, 2008	11.90	11.93	11.74	11.87
4065	NYSE	ADX	Thu, Jul 31, 2008	11.97	12.08	11.88	11.88
4064	NYSE	ADX	Wed, Jul 30, 2008	12.00	12.12	11.92	12.03
4063	NYSE	ADX	Tue, Jul 29, 2008	11.69	11.94	11.69	11.92
4062	NYSE	ADX	Mon, Jul 28, 2008	11.83	11.88	11.67	11.67
4061	NYSE	ADX	Fri, Jul 25, 2008	11.78	11.94	11.78	11.85
4060	NYSE	ADX	Thu, Jul 24, 2008	12.11	12.11	11.78	11.78
4059	NYSE	ADX	Wed, Jul 23, 2008	12.03	12.16	12.01	12.06
4058	NYSE	ADX	Tue, Jul 22, 2008	11.70	12.00	11.67	12.00
4057	NYSE	ADX	Mon, Jul 21, 2008	11.76	11.84	11.76	11.79
4056	NYSE	ADX	Fri, Jul 18, 2008	11.68	11.76	11.62	11.71
4055	NYSE	ADX	Thu, Jul 17, 2008	11.52	11.71	11.46	11.67
4054	NYSE	ADX	Wed, Jul 16, 2008	11.20	11.45	11.17	11.45
4053	NYSE	ADX	Tue, Jul 15, 2008	11.25	11.41	10.92	11.17
4052	NYSE	ADX	Mon, Jul 14, 2008	11.53	11.58	11.29	11.40
4051	NYSE	ADX	Fri, Jul 11, 2008	11.36	11.51	11.29	11.45
4050	NYSE	ADX	Thu, Jul 10, 2008	11.41	11.50	11.33	11.45
4049	NYSE	ADX	Wed, Jul 9, 2008	11.70	11.74	11.39	11.39
4048	NYSE	ADX	Tue, Jul 8, 2008	11.45	11.70	11.41	11.69
4047	NYSE	ADX	Mon, Jul 7, 2008	11.64	11.70	11.24	11.50
4046	NYSE	ADX	Thu, Jul 3, 2008	11.67	11.70	11.50	11.62
4045	NYSE	ADX	Wed, Jul 2, 2008	11.86	11.93	11.65	11.65
4044	NYSE	ADX	Tue, Jul 1, 2008	11.75	11.86	11.65	11.84
4043	NYSE	ADX	Mon, Jun 30, 2008	11.87	11.95	11.80	11.85
4042	NYSE	ADX	Fri, Jun 27, 2008	11.92	11.97	11.79	11.84
4041	NYSE	ADX	Thu, Jun 26, 2008	12.07	12.15	11.95	11.95
4040	NYSE	ADX	Wed, Jun 25, 2008	12.20	12.38	12.20	12.26
4039	NYSE	ADX	Tue, Jun 24, 2008	12.20	12.25	12.04	12.18
4038	NYSE	ADX	Mon, Jun 23, 2008	12.18	12.28	12.15	12.22
4037	NYSE	ADX	Fri, Jun 20, 2008	12.33	12.33	12.15	12.20
4036	NYSE	ADX	Thu, Jun 19, 2008	12.38	12.44	12.29	12.41
4035	NYSE	ADX	Wed, Jun 18, 2008	12.46	12.46	12.31	12.39
4034	NYSE	ADX	Tue, Jun 17, 2008	12.65	12.65	12.50	12.50
4033	NYSE	ADX	Mon, Jun 16, 2008	12.54	12.63	12.35	12.53
4032	NYSE	ADX	Fri, Jun 13, 2008	12.52	12.60	12.44	12.59
4031	NYSE	ADX	Thu, Jun 12, 2008	12.45	12.59	12.43	12.48
4030	NYSE	ADX	Wed, Jun 11, 2008	12.62	12.63	12.42	12.43
4029	NYSE	ADX	Tue, Jun 10, 2008	12.53	12.66	12.50	12.59
4028	NYSE	ADX	Mon, Jun 9, 2008	12.71	12.71	12.55	12.65
4027	NYSE	ADX	Fri, Jun 6, 2008	12.92	12.92	12.61	12.61
4026	NYSE	ADX	Thu, Jun 5, 2008	12.83	13.00	12.79	12.98
4025	NYSE	ADX	Wed, Jun 4, 2008	12.72	12.83	12.68	12.76
4024	NYSE	ADX	Tue, Jun 3, 2008	12.85	12.87	12.65	12.73
4023	NYSE	ADX	Mon, Jun 2, 2008	12.89	12.90	12.75	12.80
4022	NYSE	ADX	Fri, May 30, 2008	12.91	12.95	12.87	12.89
4021	NYSE	ADX	Thu, May 29, 2008	12.80	12.94	12.80	12.88
4020	NYSE	ADX	Wed, May 28, 2008	12.85	12.87	12.75	12.82
4019	NYSE	ADX	Tue, May 27, 2008	12.73	12.82	12.72	12.81
4018	NYSE	ADX	Fri, May 23, 2008	12.90	12.90	12.72	12.74
4017	NYSE	ADX	Thu, May 22, 2008	12.95	13.00	12.90	12.92
4016	NYSE	ADX	Wed, May 21, 2008	13.13	13.18	12.91	12.92
4015	NYSE	ADX	Tue, May 20, 2008	13.15	13.18	13.10	13.14
4014	NYSE	ADX	Mon, May 19, 2008	13.20	13.35	13.20	13.21
4013	NYSE	ADX	Fri, May 16, 2008	13.20	13.23	13.13	13.21
4012	NYSE	ADX	Thu, May 15, 2008	13.11	13.24	13.06	13.22
4011	NYSE	ADX	Wed, May 14, 2008	13.08	13.22	13.08	13.12
4010	NYSE	ADX	Tue, May 13, 2008	13.05	13.09	12.97	13.09
4009	NYSE	ADX	Mon, May 12, 2008	13.03	13.10	12.98	13.06
4008	NYSE	ADX	Fri, May 9, 2008	12.98	13.04	12.91	12.99
4007	NYSE	ADX	Thu, May 8, 2008	13.07	13.13	13.00	13.09
4006	NYSE	ADX	Wed, May 7, 2008	13.23	13.27	13.02	13.05
4005	NYSE	ADX	Tue, May 6, 2008	13.09	13.27	13.04	13.23
4004	NYSE	ADX	Mon, May 5, 2008	13.13	13.17	13.09	13.10
4003	NYSE	ADX	Fri, May 2, 2008	13.16	13.24	13.13	13.20
4002	NYSE	ADX	Thu, May 1, 2008	12.91	13.14	12.91	13.13
4001	NYSE	ADX	Wed, Apr 30, 2008	13.01	13.06	12.92	12.92
4000	NYSE	ADX	Tue, Apr 29, 2008	13.00	13.01	12.90	12.99
3999	NYSE	ADX	Mon, Apr 28, 2008	13.01	13.07	12.99	13.00
3998	NYSE	ADX	Fri, Apr 25, 2008	12.99	13.07	12.94	13.01
3997	NYSE	ADX	Thu, Apr 24, 2008	12.92	13.07	12.85	12.94
3996	NYSE	ADX	Wed, Apr 23, 2008	12.96	13.00	12.89	12.90
3995	NYSE	ADX	Tue, Apr 22, 2008	13.01	13.01	12.87	12.93
3994	NYSE	ADX	Mon, Apr 21, 2008	12.98	13.06	12.94	13.06
3993	NYSE	ADX	Fri, Apr 18, 2008	12.96	13.05	12.96	13.01
3992	NYSE	ADX	Thu, Apr 17, 2008	12.75	12.85	12.75	12.84
3991	NYSE	ADX	Wed, Apr 16, 2008	12.61	12.84	12.61	12.84
3990	NYSE	ADX	Tue, Apr 15, 2008	12.52	12.60	12.45	12.56
3989	NYSE	ADX	Mon, Apr 14, 2008	12.55	12.58	12.49	12.50
3988	NYSE	ADX	Fri, Apr 11, 2008	12.67	12.75	12.52	12.53
3987	NYSE	ADX	Thu, Apr 10, 2008	12.81	12.89	12.79	12.80
3986	NYSE	ADX	Wed, Apr 9, 2008	12.92	12.92	12.80	12.81
3985	NYSE	ADX	Tue, Apr 8, 2008	12.85	12.92	12.85	12.92
3984	NYSE	ADX	Mon, Apr 7, 2008	12.96	13.07	12.92	12.95
3983	NYSE	ADX	Fri, Apr 4, 2008	12.94	13.00	12.88	12.89
3982	NYSE	ADX	Thu, Apr 3, 2008	12.83	13.00	12.83	12.98
3981	NYSE	ADX	Wed, Apr 2, 2008	12.93	12.98	12.87	12.94
3980	NYSE	ADX	Tue, Apr 1, 2008	12.63	12.94	12.63	12.94
3979	NYSE	ADX	Mon, Mar 31, 2008	12.48	12.59	12.47	12.51
3978	NYSE	ADX	Fri, Mar 28, 2008	12.56	12.62	12.50	12.50
3977	NYSE	ADX	Thu, Mar 27, 2008	12.71	12.74	12.56	12.56
3976	NYSE	ADX	Wed, Mar 26, 2008	12.69	12.69	12.57	12.65
3975	NYSE	ADX	Tue, Mar 25, 2008	12.67	12.78	12.61	12.75
3974	NYSE	ADX	Mon, Mar 24, 2008	12.59	12.77	12.56	12.73
3973	NYSE	ADX	Thu, Mar 20, 2008	12.33	12.50	12.24	12.50
3972	NYSE	ADX	Wed, Mar 19, 2008	12.47	12.59	12.25	12.39
3971	NYSE	ADX	Tue, Mar 18, 2008	12.28	12.46	12.15	12.46
3970	NYSE	ADX	Mon, Mar 17, 2008	12.10	12.18	11.64	12.08
3969	NYSE	ADX	Fri, Mar 14, 2008	12.52	12.55	12.20	12.31
3968	NYSE	ADX	Thu, Mar 13, 2008	12.48	12.57	12.25	12.49
3967	NYSE	ADX	Wed, Mar 12, 2008	12.66	12.76	12.53	12.53
3966	NYSE	ADX	Tue, Mar 11, 2008	12.67	12.68	12.41	12.68
3965	NYSE	ADX	Mon, Mar 10, 2008	12.44	12.46	12.33	12.38
3964	NYSE	ADX	Fri, Mar 7, 2008	12.52	12.63	12.41	12.48
3963	NYSE	ADX	Thu, Mar 6, 2008	12.69	12.69	12.55	12.55
3962	NYSE	ADX	Wed, Mar 5, 2008	12.76	12.82	12.61	12.73
3961	NYSE	ADX	Tue, Mar 4, 2008	12.63	12.69	12.50	12.64
3960	NYSE	ADX	Mon, Mar 3, 2008	12.64	12.82	12.56	12.82
3959	NYSE	ADX	Fri, Feb 29, 2008	12.90	12.92	12.61	12.63
3958	NYSE	ADX	Thu, Feb 28, 2008	12.91	13.20	12.78	13.20
3957	NYSE	ADX	Wed, Feb 27, 2008	12.92	13.09	12.89	12.94
3956	NYSE	ADX	Tue, Feb 26, 2008	12.84	13.05	12.79	12.97
3955	NYSE	ADX	Mon, Feb 25, 2008	12.68	12.88	12.67	12.88
3954	NYSE	ADX	Fri, Feb 22, 2008	12.66	12.69	12.47	12.68
3953	NYSE	ADX	Thu, Feb 21, 2008	12.90	12.90	12.61	12.61
3952	NYSE	ADX	Wed, Feb 20, 2008	12.55	12.86	12.55	12.80
3951	NYSE	ADX	Tue, Feb 19, 2008	12.86	12.91	12.60	12.74
3950	NYSE	ADX	Fri, Feb 15, 2008	12.65	12.75	12.60	12.67
3949	NYSE	ADX	Thu, Feb 14, 2008	12.94	12.99	12.70	12.70
3948	NYSE	ADX	Wed, Feb 13, 2008	12.85	12.92	12.79	12.90
3947	NYSE	ADX	Tue, Feb 12, 2008	12.74	12.89	12.69	12.74
3946	NYSE	ADX	Mon, Feb 11, 2008	12.74	12.83	12.65	12.70
3945	NYSE	ADX	Fri, Feb 8, 2008	12.70	12.80	12.65	12.72
3944	NYSE	ADX	Thu, Feb 7, 2008	12.60	12.82	12.56	12.72
3943	NYSE	ADX	Wed, Feb 6, 2008	12.82	12.82	12.61	12.63
3942	NYSE	ADX	Tue, Feb 5, 2008	12.95	12.95	12.69	12.70
3941	NYSE	ADX	Mon, Feb 4, 2008	13.14	13.15	13.05	13.06
3940	NYSE	ADX	Fri, Feb 1, 2008	13.04	13.19	13.03	13.17
3939	NYSE	ADX	Thu, Jan 31, 2008	12.72	13.12	12.58	13.10
3938	NYSE	ADX	Wed, Jan 30, 2008	12.86	13.19	12.78	12.81
3937	NYSE	ADX	Tue, Jan 29, 2008	12.86	12.90	12.77	12.87
3936	NYSE	ADX	Mon, Jan 28, 2008	12.57	12.78	12.49	12.76
3935	NYSE	ADX	Fri, Jan 25, 2008	12.99	13.01	12.56	12.58
3934	NYSE	ADX	Thu, Jan 24, 2008	12.70	12.88	12.64	12.84
3933	NYSE	ADX	Wed, Jan 23, 2008	11.90	12.73	11.90	12.71
3932	NYSE	ADX	Tue, Jan 22, 2008	11.95	12.43	11.76	12.32
3931	NYSE	ADX	Fri, Jan 18, 2008	12.57	12.74	12.38	12.56
3930	NYSE	ADX	Thu, Jan 17, 2008	12.81	12.91	12.57	12.69
3929	NYSE	ADX	Wed, Jan 16, 2008	12.86	12.95	12.73	12.84
3928	NYSE	ADX	Tue, Jan 15, 2008	13.01	13.04	12.87	12.92
3927	NYSE	ADX	Mon, Jan 14, 2008	13.11	13.27	13.09	13.16
3926	NYSE	ADX	Fri, Jan 11, 2008	13.13	13.18	13.00	13.05
3925	NYSE	ADX	Thu, Jan 10, 2008	13.04	13.32	13.03	13.27
3924	NYSE	ADX	Wed, Jan 9, 2008	13.00	13.14	12.85	13.14
3923	NYSE	ADX	Tue, Jan 8, 2008	13.22	13.36	12.96	12.98
3922	NYSE	ADX	Mon, Jan 7, 2008	13.26	13.32	13.10	13.21
3921	NYSE	ADX	Fri, Jan 4, 2008	13.67	13.67	13.22	13.25
3920	NYSE	ADX	Thu, Jan 3, 2008	13.69	13.74	13.61	13.66
3919	NYSE	ADX	Wed, Jan 2, 2008	13.96	13.97	13.71	13.74
3918	NYSE	ADX	Mon, Dec 31, 2007	13.71	14.12	13.61	14.12
3917	NYSE	ADX	Fri, Dec 28, 2007	13.77	13.98	13.59	13.74
3916	NYSE	ADX	Thu, Dec 27, 2007	13.90	13.93	13.67	13.68
3915	NYSE	ADX	Wed, Dec 26, 2007	13.72	13.93	13.70	13.90
3914	NYSE	ADX	Mon, Dec 24, 2007	13.69	13.77	13.65	13.77
3913	NYSE	ADX	Fri, Dec 21, 2007	13.51	13.75	13.50	13.62
3912	NYSE	ADX	Thu, Dec 20, 2007	13.42	13.49	13.25	13.45
3911	NYSE	ADX	Wed, Dec 19, 2007	13.43	13.50	13.35	13.43
3910	NYSE	ADX	Tue, Dec 18, 2007	13.48	13.49	13.27	13.43
3909	NYSE	ADX	Mon, Dec 17, 2007	13.54	13.57	13.36	13.36
3908	NYSE	ADX	Fri, Dec 14, 2007	13.79	13.79	13.62	13.62
3907	NYSE	ADX	Thu, Dec 13, 2007	13.51	13.75	13.49	13.72
3906	NYSE	ADX	Wed, Dec 12, 2007	13.80	13.88	13.45	13.64
3905	NYSE	ADX	Tue, Dec 11, 2007	13.99	14.03	13.54	13.55
3904	NYSE	ADX	Mon, Dec 10, 2007	13.86	14.03	13.86	13.96
3903	NYSE	ADX	Fri, Dec 7, 2007	13.87	13.90	13.82	13.86
3902	NYSE	ADX	Thu, Dec 6, 2007	13.58	13.85	13.58	13.85
3901	NYSE	ADX	Wed, Dec 5, 2007	13.49	13.64	13.49	13.63
3900	NYSE	ADX	Tue, Dec 4, 2007	13.33	13.47	13.33	13.38
3899	NYSE	ADX	Mon, Dec 3, 2007	13.69	13.69	13.44	13.48
3898	NYSE	ADX	Fri, Nov 30, 2007	13.60	13.72	13.52	13.58
3897	NYSE	ADX	Thu, Nov 29, 2007	13.43	13.54	13.42	13.47
3896	NYSE	ADX	Wed, Nov 28, 2007	13.19	13.69	13.19	13.51
3895	NYSE	ADX	Tue, Nov 27, 2007	13.19	13.19	13.01	13.14
3894	NYSE	ADX	Mon, Nov 26, 2007	13.40	13.40	13.00	13.01
3893	NYSE	ADX	Fri, Nov 23, 2007	13.23	13.29	13.15	13.29
3892	NYSE	ADX	Wed, Nov 21, 2007	13.27	13.30	13.00	13.12
3891	NYSE	ADX	Tue, Nov 20, 2007	13.16	13.43	13.13	13.33
3890	NYSE	ADX	Mon, Nov 19, 2007	13.53	13.54	13.21	13.24
3889	NYSE	ADX	Fri, Nov 16, 2007	13.72	13.72	13.31	13.53
3888	NYSE	ADX	Thu, Nov 15, 2007	14.33	14.51	14.24	14.34
3887	NYSE	ADX	Wed, Nov 14, 2007	14.63	14.70	14.45	14.48
3886	NYSE	ADX	Tue, Nov 13, 2007	14.26	14.52	14.19	14.49
3885	NYSE	ADX	Mon, Nov 12, 2007	14.32	14.41	14.15	14.17
3884	NYSE	ADX	Fri, Nov 9, 2007	14.34	14.39	14.20	14.21
3883	NYSE	ADX	Thu, Nov 8, 2007	14.42	14.55	14.22	14.40
3882	NYSE	ADX	Wed, Nov 7, 2007	14.72	14.73	14.45	14.45
3881	NYSE	ADX	Tue, Nov 6, 2007	14.55	14.85	14.55	14.78
3880	NYSE	ADX	Mon, Nov 5, 2007	14.55	14.65	14.47	14.52
3879	NYSE	ADX	Fri, Nov 2, 2007	14.81	15.22	14.55	14.61
3878	NYSE	ADX	Thu, Nov 1, 2007	14.90	14.90	14.62	14.62
3877	NYSE	ADX	Wed, Oct 31, 2007	14.92	15.05	14.85	15.02
3876	NYSE	ADX	Tue, Oct 30, 2007	14.96	14.96	14.88	14.91
3875	NYSE	ADX	Mon, Oct 29, 2007	14.97	15.03	14.93	14.97
3874	NYSE	ADX	Fri, Oct 26, 2007	14.89	14.97	14.82	14.93
3873	NYSE	ADX	Thu, Oct 25, 2007	14.80	14.89	14.70	14.82
3872	NYSE	ADX	Wed, Oct 24, 2007	14.83	14.85	14.62	14.80
3871	NYSE	ADX	Tue, Oct 23, 2007	14.79	14.88	14.79	14.88
3870	NYSE	ADX	Mon, Oct 22, 2007	14.63	14.79	14.52	14.77
3869	NYSE	ADX	Fri, Oct 19, 2007	15.11	15.11	14.75	14.80
3868	NYSE	ADX	Thu, Oct 18, 2007	15.12	15.15	15.02	15.14
3867	NYSE	ADX	Wed, Oct 17, 2007	15.20	15.25	15.00	15.13
3866	NYSE	ADX	Tue, Oct 16, 2007	15.11	15.18	15.05	15.12
3865	NYSE	ADX	Mon, Oct 15, 2007	15.33	15.36	15.11	15.18
3864	NYSE	ADX	Fri, Oct 12, 2007	15.30	15.34	15.23	15.30
3863	NYSE	ADX	Thu, Oct 11, 2007	15.35	15.42	15.18	15.25
3862	NYSE	ADX	Wed, Oct 10, 2007	15.34	15.37	15.25	15.31
3861	NYSE	ADX	Tue, Oct 9, 2007	15.25	15.38	15.22	15.38
3860	NYSE	ADX	Mon, Oct 8, 2007	15.31	15.32	15.19	15.25
3859	NYSE	ADX	Fri, Oct 5, 2007	15.28	15.38	15.25	15.36
3858	NYSE	ADX	Thu, Oct 4, 2007	15.18	15.24	15.17	15.20
3857	NYSE	ADX	Wed, Oct 3, 2007	15.18	15.25	15.15	15.18
3856	NYSE	ADX	Tue, Oct 2, 2007	15.15	15.25	15.12	15.24
3855	NYSE	ADX	Mon, Oct 1, 2007	14.99	15.19	14.99	15.16
3854	NYSE	ADX	Fri, Sep 28, 2007	14.96	15.02	14.94	14.95
3853	NYSE	ADX	Thu, Sep 27, 2007	15.01	15.04	14.94	15.01
3852	NYSE	ADX	Wed, Sep 26, 2007	14.96	15.05	14.94	14.96
3851	NYSE	ADX	Tue, Sep 25, 2007	14.90	14.94	14.83	14.92
3850	NYSE	ADX	Mon, Sep 24, 2007	15.05	15.07	14.95	14.98
3849	NYSE	ADX	Fri, Sep 21, 2007	15.01	15.07	14.96	15.06
3848	NYSE	ADX	Thu, Sep 20, 2007	15.05	15.05	14.89	14.92
3847	NYSE	ADX	Wed, Sep 19, 2007	15.12	15.18	14.99	15.05
3846	NYSE	ADX	Tue, Sep 18, 2007	14.67	15.00	14.67	14.98
3845	NYSE	ADX	Mon, Sep 17, 2007	14.62	14.66	14.56	14.61
3844	NYSE	ADX	Fri, Sep 14, 2007	14.55	14.66	14.53	14.62
3843	NYSE	ADX	Thu, Sep 13, 2007	14.62	14.73	14.62	14.64
3842	NYSE	ADX	Wed, Sep 12, 2007	14.50	14.64	14.50	14.60
3841	NYSE	ADX	Tue, Sep 11, 2007	14.42	14.75	14.42	14.55
3840	NYSE	ADX	Mon, Sep 10, 2007	14.51	14.55	14.28	14.40
3839	NYSE	ADX	Fri, Sep 7, 2007	14.58	14.58	14.43	14.45
3838	NYSE	ADX	Thu, Sep 6, 2007	14.67	14.75	14.62	14.72
3837	NYSE	ADX	Wed, Sep 5, 2007	14.66	14.68	14.57	14.68
3836	NYSE	ADX	Tue, Sep 4, 2007	14.62	15.00	14.59	14.74
3835	NYSE	ADX	Fri, Aug 31, 2007	14.84	14.84	14.54	14.61
3834	NYSE	ADX	Thu, Aug 30, 2007	14.29	14.95	14.29	14.95
3833	NYSE	ADX	Wed, Aug 29, 2007	14.25	14.41	14.20	14.41
3832	NYSE	ADX	Tue, Aug 28, 2007	14.30	14.33	14.13	14.13
3831	NYSE	ADX	Mon, Aug 27, 2007	14.34	14.53	14.32	14.33
3830	NYSE	ADX	Fri, Aug 24, 2007	14.40	14.53	14.38	14.50
3829	NYSE	ADX	Thu, Aug 23, 2007	14.49	14.53	14.39	14.39
3828	NYSE	ADX	Wed, Aug 22, 2007	14.35	14.45	14.25	14.42
3827	NYSE	ADX	Tue, Aug 21, 2007	14.25	14.35	14.20	14.25
3826	NYSE	ADX	Mon, Aug 20, 2007	14.31	14.35	14.17	14.29
3825	NYSE	ADX	Fri, Aug 17, 2007	13.94	14.23	13.72	14.22
3824	NYSE	ADX	Thu, Aug 16, 2007	13.80	13.93	13.60	13.77
3823	NYSE	ADX	Wed, Aug 15, 2007	14.18	14.34	14.00	14.00
3822	NYSE	ADX	Tue, Aug 14, 2007	14.51	14.52	14.23	14.26
3821	NYSE	ADX	Mon, Aug 13, 2007	14.66	14.66	14.53	14.53
3820	NYSE	ADX	Fri, Aug 10, 2007	14.32	14.60	14.29	14.55
3819	NYSE	ADX	Thu, Aug 9, 2007	14.66	14.80	14.56	14.58
3818	NYSE	ADX	Wed, Aug 8, 2007	14.72	14.96	14.69	14.83
3817	NYSE	ADX	Tue, Aug 7, 2007	14.50	14.79	14.49	14.69
3816	NYSE	ADX	Mon, Aug 6, 2007	14.24	14.65	14.05	14.65
3815	NYSE	ADX	Fri, Aug 3, 2007	14.64	14.65	14.34	14.35
3814	NYSE	ADX	Thu, Aug 2, 2007	14.58	14.67	14.51	14.67
3813	NYSE	ADX	Wed, Aug 1, 2007	14.42	14.56	14.32	14.56
3812	NYSE	ADX	Tue, Jul 31, 2007	14.75	14.80	14.50	14.50
3811	NYSE	ADX	Mon, Jul 30, 2007	14.53	14.67	14.35	14.66
3810	NYSE	ADX	Fri, Jul 27, 2007	14.65	14.71	14.37	14.47
3809	NYSE	ADX	Thu, Jul 26, 2007	14.94	14.94	14.54	14.71
3808	NYSE	ADX	Wed, Jul 25, 2007	15.03	15.12	14.95	15.02
3807	NYSE	ADX	Tue, Jul 24, 2007	15.22	15.25	14.94	14.98
3806	NYSE	ADX	Mon, Jul 23, 2007	15.30	15.36	15.24	15.32
3805	NYSE	ADX	Fri, Jul 20, 2007	15.27	15.31	15.16	15.20
3804	NYSE	ADX	Thu, Jul 19, 2007	15.32	15.40	15.30	15.34
3803	NYSE	ADX	Wed, Jul 18, 2007	15.29	15.32	15.18	15.28
3802	NYSE	ADX	Tue, Jul 17, 2007	15.33	15.39	15.30	15.35
3801	NYSE	ADX	Mon, Jul 16, 2007	15.31	15.40	15.31	15.37
3800	NYSE	ADX	Fri, Jul 13, 2007	15.29	15.38	15.27	15.38
3799	NYSE	ADX	Thu, Jul 12, 2007	15.08	15.29	15.08	15.29
3798	NYSE	ADX	Wed, Jul 11, 2007	15.00	15.14	14.98	15.04
3797	NYSE	ADX	Tue, Jul 10, 2007	15.14	15.20	15.03	15.07
3796	NYSE	ADX	Mon, Jul 9, 2007	15.18	15.24	15.16	15.24
3795	NYSE	ADX	Fri, Jul 6, 2007	15.06	15.14	15.05	15.14
3794	NYSE	ADX	Thu, Jul 5, 2007	15.04	15.07	15.02	15.05
3793	NYSE	ADX	Tue, Jul 3, 2007	15.10	15.13	15.02	15.03
3792	NYSE	ADX	Mon, Jul 2, 2007	14.91	15.04	14.91	15.02
3791	NYSE	ADX	Fri, Jun 29, 2007	14.90	14.99	14.78	14.89
3790	NYSE	ADX	Thu, Jun 28, 2007	14.89	14.96	14.84	14.89
3789	NYSE	ADX	Wed, Jun 27, 2007	14.75	14.93	14.73	14.93
3788	NYSE	ADX	Tue, Jun 26, 2007	14.84	14.91	14.81	14.83
3787	NYSE	ADX	Mon, Jun 25, 2007	14.82	14.98	14.81	14.85
3786	NYSE	ADX	Fri, Jun 22, 2007	14.90	14.97	14.66	14.85
3785	NYSE	ADX	Thu, Jun 21, 2007	15.01	15.04	14.88	14.98
3784	NYSE	ADX	Wed, Jun 20, 2007	15.12	15.14	15.03	15.04
3783	NYSE	ADX	Tue, Jun 19, 2007	15.02	15.15	15.01	15.13
3782	NYSE	ADX	Mon, Jun 18, 2007	15.13	15.15	15.03	15.08
3781	NYSE	ADX	Fri, Jun 15, 2007	15.05	15.12	15.03	15.10
3780	NYSE	ADX	Thu, Jun 14, 2007	14.87	14.99	14.87	14.96
3779	NYSE	ADX	Wed, Jun 13, 2007	14.80	14.88	14.72	14.88
3778	NYSE	ADX	Tue, Jun 12, 2007	14.82	14.84	14.74	14.76
3777	NYSE	ADX	Mon, Jun 11, 2007	14.83	14.93	14.81	14.89
3776	NYSE	ADX	Fri, Jun 8, 2007	14.61	14.83	14.59	14.83
3775	NYSE	ADX	Thu, Jun 7, 2007	14.81	14.87	14.64	14.64
3774	NYSE	ADX	Wed, Jun 6, 2007	14.89	14.93	14.80	14.89
3773	NYSE	ADX	Tue, Jun 5, 2007	14.99	15.02	14.95	15.01
3772	NYSE	ADX	Mon, Jun 4, 2007	14.99	15.07	14.96	15.07
3771	NYSE	ADX	Fri, Jun 1, 2007	15.00	15.07	14.95	14.98
3770	NYSE	ADX	Thu, May 31, 2007	14.96	14.98	14.91	14.95
3769	NYSE	ADX	Wed, May 30, 2007	14.82	14.94	14.76	14.94
3768	NYSE	ADX	Tue, May 29, 2007	14.86	14.95	14.81	14.84
3767	NYSE	ADX	Fri, May 25, 2007	14.80	14.86	14.77	14.86
3766	NYSE	ADX	Thu, May 24, 2007	14.91	14.97	14.75	14.78
3765	NYSE	ADX	Wed, May 23, 2007	14.95	15.00	14.92	14.93
3764	NYSE	ADX	Tue, May 22, 2007	14.93	14.97	14.92	14.92
3763	NYSE	ADX	Mon, May 21, 2007	14.89	14.98	14.86	14.89
3762	NYSE	ADX	Fri, May 18, 2007	14.83	14.86	14.81	14.86
3761	NYSE	ADX	Thu, May 17, 2007	14.80	14.83	14.75	14.78
3760	NYSE	ADX	Wed, May 16, 2007	14.73	14.80	14.71	14.80
3759	NYSE	ADX	Tue, May 15, 2007	14.79	14.86	14.78	14.78
3758	NYSE	ADX	Mon, May 14, 2007	14.80	14.88	14.80	14.84
3757	NYSE	ADX	Fri, May 11, 2007	14.72	14.85	14.72	14.80
3756	NYSE	ADX	Thu, May 10, 2007	14.85	14.87	14.70	14.70
3755	NYSE	ADX	Wed, May 9, 2007	14.77	14.92	14.76	14.89
3754	NYSE	ADX	Tue, May 8, 2007	14.73	14.81	14.73	14.77
3753	NYSE	ADX	Mon, May 7, 2007	14.76	14.85	14.76	14.77
3752	NYSE	ADX	Fri, May 4, 2007	14.76	14.83	14.75	14.75
3751	NYSE	ADX	Thu, May 3, 2007	14.75	14.79	14.70	14.78
3750	NYSE	ADX	Wed, May 2, 2007	14.65	14.78	14.65	14.74
3749	NYSE	ADX	Tue, May 1, 2007	14.60	14.67	14.56	14.65
3748	NYSE	ADX	Mon, Apr 30, 2007	14.69	14.77	14.65	14.65
3747	NYSE	ADX	Fri, Apr 27, 2007	14.58	14.73	14.58	14.71
3746	NYSE	ADX	Thu, Apr 26, 2007	14.63	14.72	14.62	14.62
3745	NYSE	ADX	Wed, Apr 25, 2007	14.55	14.64	14.55	14.61
3744	NYSE	ADX	Tue, Apr 24, 2007	14.51	14.55	14.46	14.55
3743	NYSE	ADX	Mon, Apr 23, 2007	14.50	14.54	14.47	14.49
3742	NYSE	ADX	Fri, Apr 20, 2007	14.49	14.61	14.47	14.50
3741	NYSE	ADX	Thu, Apr 19, 2007	14.36	14.45	14.36	14.42
3740	NYSE	ADX	Wed, Apr 18, 2007	14.35	14.47	14.35	14.44
3739	NYSE	ADX	Tue, Apr 17, 2007	14.42	14.46	14.39	14.44
3738	NYSE	ADX	Mon, Apr 16, 2007	14.38	14.48	14.38	14.41
3737	NYSE	ADX	Fri, Apr 13, 2007	14.33	14.34	14.23	14.34
3736	NYSE	ADX	Thu, Apr 12, 2007	14.12	14.26	14.11	14.26
3735	NYSE	ADX	Wed, Apr 11, 2007	14.25	14.27	14.13	14.16
3734	NYSE	ADX	Tue, Apr 10, 2007	14.20	14.26	14.18	14.25
3733	NYSE	ADX	Mon, Apr 9, 2007	14.21	14.27	14.13	14.20
3732	NYSE	ADX	Thu, Apr 5, 2007	14.07	14.11	14.06	14.10
3731	NYSE	ADX	Wed, Apr 4, 2007	14.06	14.10	14.04	14.09
3730	NYSE	ADX	Tue, Apr 3, 2007	14.01	14.09	14.00	14.06
3729	NYSE	ADX	Mon, Apr 2, 2007	14.01	14.03	13.94	13.95
3728	NYSE	ADX	Fri, Mar 30, 2007	14.03	14.09	13.91	14.02
3727	NYSE	ADX	Thu, Mar 29, 2007	14.13	14.15	13.93	14.04
3726	NYSE	ADX	Wed, Mar 28, 2007	14.00	14.00	13.92	14.00
3725	NYSE	ADX	Tue, Mar 27, 2007	14.06	14.10	14.03	14.04
3724	NYSE	ADX	Mon, Mar 26, 2007	14.15	14.15	13.95	14.08
3723	NYSE	ADX	Fri, Mar 23, 2007	14.06	14.13	14.05	14.08
3722	NYSE	ADX	Thu, Mar 22, 2007	14.05	14.11	13.92	14.09
3721	NYSE	ADX	Wed, Mar 21, 2007	13.89	14.09	13.84	14.09
3720	NYSE	ADX	Tue, Mar 20, 2007	13.75	13.88	13.75	13.85
3719	NYSE	ADX	Mon, Mar 19, 2007	13.70	13.78	13.67	13.77
3718	NYSE	ADX	Fri, Mar 16, 2007	13.68	13.73	13.63	13.68
3717	NYSE	ADX	Thu, Mar 15, 2007	13.60	13.72	13.58	13.66
3716	NYSE	ADX	Wed, Mar 14, 2007	13.55	13.65	13.50	13.63
3715	NYSE	ADX	Tue, Mar 13, 2007	13.77	13.82	13.55	13.60
3714	NYSE	ADX	Mon, Mar 12, 2007	13.74	13.89	13.74	13.87
3713	NYSE	ADX	Fri, Mar 9, 2007	13.78	13.89	13.74	13.85
3712	NYSE	ADX	Thu, Mar 8, 2007	13.70	13.85	13.68	13.79
3711	NYSE	ADX	Wed, Mar 7, 2007	13.63	13.70	13.58	13.62
3710	NYSE	ADX	Tue, Mar 6, 2007	13.53	13.71	13.53	13.66
3709	NYSE	ADX	Mon, Mar 5, 2007	13.46	13.60	13.42	13.46
3708	NYSE	ADX	Fri, Mar 2, 2007	13.73	13.77	13.55	13.58
3707	NYSE	ADX	Thu, Mar 1, 2007	13.68	13.80	13.50	13.76
3706	NYSE	ADX	Wed, Feb 28, 2007	13.78	13.82	13.67	13.77
3705	NYSE	ADX	Tue, Feb 27, 2007	14.01	14.02	13.51	13.75
3704	NYSE	ADX	Mon, Feb 26, 2007	14.14	14.14	14.05	14.11
3703	NYSE	ADX	Fri, Feb 23, 2007	14.11	14.11	14.03	14.09
3702	NYSE	ADX	Thu, Feb 22, 2007	14.18	14.21	14.07	14.14
3701	NYSE	ADX	Wed, Feb 21, 2007	14.13	14.18	14.09	14.17
3700	NYSE	ADX	Tue, Feb 20, 2007	14.03	14.15	13.97	14.14
3699	NYSE	ADX	Fri, Feb 16, 2007	14.05	14.08	14.01	14.05
3698	NYSE	ADX	Thu, Feb 15, 2007	13.97	14.10	13.97	14.10
3697	NYSE	ADX	Wed, Feb 14, 2007	13.98	14.07	13.98	14.03
3696	NYSE	ADX	Tue, Feb 13, 2007	13.91	13.99	13.87	13.97
3695	NYSE	ADX	Mon, Feb 12, 2007	13.93	13.98	13.87	13.93
3694	NYSE	ADX	Fri, Feb 9, 2007	13.98	14.06	13.90	13.94
3693	NYSE	ADX	Thu, Feb 8, 2007	14.03	14.04	13.98	14.00
3692	NYSE	ADX	Wed, Feb 7, 2007	14.04	14.09	14.03	14.03
3691	NYSE	ADX	Tue, Feb 6, 2007	14.01	14.06	13.98	14.01
3690	NYSE	ADX	Mon, Feb 5, 2007	13.98	14.01	13.96	14.00
3689	NYSE	ADX	Fri, Feb 2, 2007	13.95	13.99	13.94	13.98
3688	NYSE	ADX	Thu, Feb 1, 2007	13.91	13.97	13.90	13.96
3687	NYSE	ADX	Wed, Jan 31, 2007	13.81	13.92	13.78	13.91
3686	NYSE	ADX	Tue, Jan 30, 2007	13.79	13.82	13.77	13.81
3685	NYSE	ADX	Mon, Jan 29, 2007	13.80	13.84	13.76	13.77
3684	NYSE	ADX	Fri, Jan 26, 2007	13.83	13.83	13.72	13.80
3683	NYSE	ADX	Thu, Jan 25, 2007	13.89	13.92	13.77	13.80
3682	NYSE	ADX	Wed, Jan 24, 2007	13.85	14.00	13.85	13.90
3681	NYSE	ADX	Tue, Jan 23, 2007	13.86	13.88	13.83	13.85
3680	NYSE	ADX	Mon, Jan 22, 2007	13.84	13.89	13.77	13.86
3679	NYSE	ADX	Fri, Jan 19, 2007	13.83	13.87	13.83	13.87
3678	NYSE	ADX	Thu, Jan 18, 2007	13.85	13.88	13.80	13.86
3677	NYSE	ADX	Wed, Jan 17, 2007	13.82	13.88	13.80	13.88
3676	NYSE	ADX	Tue, Jan 16, 2007	13.78	13.88	13.78	13.85
3675	NYSE	ADX	Fri, Jan 12, 2007	13.75	13.82	13.75	13.77
3674	NYSE	ADX	Thu, Jan 11, 2007	13.65	13.81	13.65	13.80
3673	NYSE	ADX	Wed, Jan 10, 2007	13.62	13.69	13.61	13.69
3672	NYSE	ADX	Tue, Jan 9, 2007	13.67	13.70	13.61	13.67
3671	NYSE	ADX	Mon, Jan 8, 2007	13.66	13.70	13.61	13.70
3670	NYSE	ADX	Fri, Jan 5, 2007	13.73	13.73	13.60	13.67
3669	NYSE	ADX	Thu, Jan 4, 2007	13.75	13.85	13.73	13.73
3668	NYSE	ADX	Wed, Jan 3, 2007	13.85	13.94	13.71	13.77
3667	NYSE	ADX	Fri, Dec 29, 2006	13.93	13.98	13.78	13.87
3666	NYSE	ADX	Thu, Dec 28, 2006	13.87	13.94	13.87	13.93
3665	NYSE	ADX	Wed, Dec 27, 2006	13.90	13.95	13.85	13.93
3664	NYSE	ADX	Tue, Dec 26, 2006	13.73	13.91	13.73	13.84
3663	NYSE	ADX	Fri, Dec 22, 2006	13.80	13.83	13.73	13.75
3662	NYSE	ADX	Thu, Dec 21, 2006	13.85	13.91	13.79	13.82
3661	NYSE	ADX	Wed, Dec 20, 2006	13.79	13.93	13.79	13.90
3660	NYSE	ADX	Tue, Dec 19, 2006	13.81	13.89	13.75	13.85
3659	NYSE	ADX	Mon, Dec 18, 2006	13.92	13.97	13.78	13.85
3658	NYSE	ADX	Fri, Dec 15, 2006	13.84	13.94	13.83	13.92
3657	NYSE	ADX	Thu, Dec 14, 2006	13.72	13.90	13.72	13.80
3656	NYSE	ADX	Wed, Dec 13, 2006	13.76	13.82	13.70	13.72
3655	NYSE	ADX	Tue, Dec 12, 2006	13.75	13.81	13.69	13.78
3654	NYSE	ADX	Mon, Dec 11, 2006	13.69	13.81	13.69	13.80
3653	NYSE	ADX	Fri, Dec 8, 2006	13.73	13.75	13.66	13.70
3652	NYSE	ADX	Thu, Dec 7, 2006	13.72	13.75	13.68	13.72
3651	NYSE	ADX	Wed, Dec 6, 2006	13.70	13.79	13.68	13.70
3650	NYSE	ADX	Tue, Dec 5, 2006	13.72	13.75	13.70	13.74
3649	NYSE	ADX	Mon, Dec 4, 2006	13.57	13.72	13.57	13.70
3648	NYSE	ADX	Fri, Dec 1, 2006	13.58	13.63	13.50	13.55
3647	NYSE	ADX	Thu, Nov 30, 2006	13.57	13.63	13.51	13.63
3646	NYSE	ADX	Wed, Nov 29, 2006	13.46	13.58	13.46	13.55
3645	NYSE	ADX	Tue, Nov 28, 2006	13.43	13.49	13.33	13.44
3644	NYSE	ADX	Mon, Nov 27, 2006	13.59	13.63	13.37	13.41
3643	NYSE	ADX	Fri, Nov 24, 2006	13.55	13.66	13.55	13.65
3642	NYSE	ADX	Wed, Nov 22, 2006	13.60	13.67	13.59	13.62
3641	NYSE	ADX	Tue, Nov 21, 2006	13.57	13.65	13.57	13.61
3640	NYSE	ADX	Mon, Nov 20, 2006	13.59	13.64	13.57	13.60
3639	NYSE	ADX	Fri, Nov 17, 2006	13.57	13.70	12.70	13.64
3638	NYSE	ADX	Thu, Nov 16, 2006	14.36	14.37	14.29	14.32
3637	NYSE	ADX	Wed, Nov 15, 2006	14.27	14.32	14.25	14.29
3636	NYSE	ADX	Tue, Nov 14, 2006	14.30	14.35	14.17	14.27
3635	NYSE	ADX	Mon, Nov 13, 2006	14.18	14.28	14.18	14.25
3634	NYSE	ADX	Fri, Nov 10, 2006	14.18	14.20	14.13	14.17
3633	NYSE	ADX	Thu, Nov 9, 2006	14.08	14.18	14.08	14.11
3632	NYSE	ADX	Wed, Nov 8, 2006	13.96	14.11	13.92	14.10
3631	NYSE	ADX	Tue, Nov 7, 2006	13.99	14.05	13.97	14.04
3630	NYSE	ADX	Mon, Nov 6, 2006	13.82	13.99	13.82	13.94
3629	NYSE	ADX	Fri, Nov 3, 2006	13.81	13.85	13.76	13.82
3628	NYSE	ADX	Thu, Nov 2, 2006	13.82	13.84	13.78	13.83
3627	NYSE	ADX	Wed, Nov 1, 2006	13.94	14.05	13.84	13.86
3626	NYSE	ADX	Tue, Oct 31, 2006	13.98	14.00	13.91	13.91
3625	NYSE	ADX	Mon, Oct 30, 2006	13.83	13.95	13.82	13.93
3624	NYSE	ADX	Fri, Oct 27, 2006	13.95	14.02	13.91	13.93
3623	NYSE	ADX	Thu, Oct 26, 2006	13.96	14.07	13.96	14.02
3622	NYSE	ADX	Wed, Oct 25, 2006	13.91	13.99	13.90	13.97
3621	NYSE	ADX	Tue, Oct 24, 2006	13.89	13.94	13.87	13.91
3620	NYSE	ADX	Mon, Oct 23, 2006	13.80	13.95	13.80	13.89
3619	NYSE	ADX	Fri, Oct 20, 2006	13.83	13.84	13.80	13.83
3618	NYSE	ADX	Thu, Oct 19, 2006	13.85	13.89	13.82	13.84
3617	NYSE	ADX	Wed, Oct 18, 2006	13.85	13.99	13.84	13.85
3616	NYSE	ADX	Tue, Oct 17, 2006	13.80	13.85	13.69	13.83
3615	NYSE	ADX	Mon, Oct 16, 2006	13.85	13.91	13.78	13.87
3614	NYSE	ADX	Fri, Oct 13, 2006	13.70	13.85	13.70	13.84
3613	NYSE	ADX	Thu, Oct 12, 2006	13.65	13.83	13.65	13.78
3612	NYSE	ADX	Wed, Oct 11, 2006	13.72	13.73	13.65	13.65
3611	NYSE	ADX	Tue, Oct 10, 2006	13.68	13.74	13.64	13.71
3610	NYSE	ADX	Mon, Oct 9, 2006	13.57	13.68	13.56	13.68
3609	NYSE	ADX	Fri, Oct 6, 2006	13.57	13.61	13.55	13.61
3608	NYSE	ADX	Thu, Oct 5, 2006	13.60	13.65	13.57	13.62
3607	NYSE	ADX	Wed, Oct 4, 2006	13.46	13.64	13.45	13.64
3606	NYSE	ADX	Tue, Oct 3, 2006	13.36	13.52	13.36	13.48
3605	NYSE	ADX	Mon, Oct 2, 2006	13.49	13.54	13.45	13.45
3604	NYSE	ADX	Fri, Sep 29, 2006	13.50	13.55	13.48	13.52
3603	NYSE	ADX	Thu, Sep 28, 2006	13.50	13.53	13.48	13.52
3602	NYSE	ADX	Wed, Sep 27, 2006	13.44	13.55	13.44	13.49
3601	NYSE	ADX	Tue, Sep 26, 2006	13.41	13.54	13.38	13.53
3600	NYSE	ADX	Mon, Sep 25, 2006	13.27	13.40	13.24	13.40
3599	NYSE	ADX	Fri, Sep 22, 2006	13.29	13.32	13.22	13.28
3598	NYSE	ADX	Thu, Sep 21, 2006	13.36	13.38	13.28	13.31
3597	NYSE	ADX	Wed, Sep 20, 2006	13.31	13.39	13.31	13.35
3596	NYSE	ADX	Tue, Sep 19, 2006	13.30	13.32	13.21	13.28
3595	NYSE	ADX	Mon, Sep 18, 2006	13.30	13.33	13.27	13.31
3594	NYSE	ADX	Fri, Sep 15, 2006	13.31	13.35	13.27	13.31
3593	NYSE	ADX	Thu, Sep 14, 2006	13.27	13.30	13.24	13.27
3592	NYSE	ADX	Wed, Sep 13, 2006	13.22	13.36	13.21	13.30
3591	NYSE	ADX	Tue, Sep 12, 2006	13.13	13.27	13.12	13.26
3590	NYSE	ADX	Mon, Sep 11, 2006	13.10	13.18	13.05	13.13
3589	NYSE	ADX	Fri, Sep 8, 2006	13.08	13.15	13.07	13.12
3588	NYSE	ADX	Thu, Sep 7, 2006	13.11	13.14	13.06	13.06
3587	NYSE	ADX	Wed, Sep 6, 2006	13.22	13.23	13.12	13.14
3586	NYSE	ADX	Tue, Sep 5, 2006	13.27	13.30	13.25	13.27
3585	NYSE	ADX	Fri, Sep 1, 2006	13.24	13.31	13.21	13.27
3584	NYSE	ADX	Thu, Aug 31, 2006	13.22	13.22	13.17	13.22
3583	NYSE	ADX	Wed, Aug 30, 2006	13.18	13.22	13.17	13.21
3582	NYSE	ADX	Tue, Aug 29, 2006	13.19	13.19	13.09	13.19
3581	NYSE	ADX	Mon, Aug 28, 2006	13.08	13.19	13.07	13.15
3580	NYSE	ADX	Fri, Aug 25, 2006	13.08	13.14	13.06	13.12
3579	NYSE	ADX	Thu, Aug 24, 2006	13.11	13.14	13.08	13.13
3578	NYSE	ADX	Wed, Aug 23, 2006	13.13	13.17	13.08	13.11
3577	NYSE	ADX	Tue, Aug 22, 2006	13.13	13.18	13.11	13.14
3576	NYSE	ADX	Mon, Aug 21, 2006	13.13	13.16	13.08	13.15
3575	NYSE	ADX	Fri, Aug 18, 2006	13.16	13.20	13.10	13.16
3574	NYSE	ADX	Thu, Aug 17, 2006	13.10	13.17	13.07	13.16
3573	NYSE	ADX	Wed, Aug 16, 2006	13.05	13.14	13.03	13.09
3572	NYSE	ADX	Tue, Aug 15, 2006	12.96	13.05	12.95	13.03
3571	NYSE	ADX	Mon, Aug 14, 2006	12.88	12.95	12.84	12.86
3570	NYSE	ADX	Fri, Aug 11, 2006	12.83	12.86	12.78	12.80
3569	NYSE	ADX	Thu, Aug 10, 2006	12.79	12.92	12.79	12.92
3568	NYSE	ADX	Wed, Aug 9, 2006	12.95	13.01	12.86	12.86
3567	NYSE	ADX	Tue, Aug 8, 2006	12.92	12.99	12.89	12.91
3566	NYSE	ADX	Mon, Aug 7, 2006	12.92	12.97	12.89	12.93
3565	NYSE	ADX	Fri, Aug 4, 2006	13.01	13.05	12.91	12.96
3564	NYSE	ADX	Thu, Aug 3, 2006	12.88	12.97	12.86	12.95
3563	NYSE	ADX	Wed, Aug 2, 2006	12.88	12.99	12.88	12.94
3562	NYSE	ADX	Tue, Aug 1, 2006	12.88	12.88	12.82	12.88
3561	NYSE	ADX	Mon, Jul 31, 2006	12.92	12.95	12.90	12.95
3560	NYSE	ADX	Fri, Jul 28, 2006	12.89	12.97	12.88	12.97
3559	NYSE	ADX	Thu, Jul 27, 2006	12.88	12.94	12.80	12.84
3558	NYSE	ADX	Wed, Jul 26, 2006	12.80	12.92	12.78	12.90
3557	NYSE	ADX	Tue, Jul 25, 2006	12.76	12.89	12.76	12.88
3556	NYSE	ADX	Mon, Jul 24, 2006	12.65	12.82	12.65	12.78
3555	NYSE	ADX	Fri, Jul 21, 2006	12.67	12.69	12.55	12.61
3554	NYSE	ADX	Thu, Jul 20, 2006	12.82	12.88	12.68	12.70
3553	NYSE	ADX	Wed, Jul 19, 2006	12.54	12.83	12.54	12.81
3552	NYSE	ADX	Tue, Jul 18, 2006	12.55	12.61	12.49	12.56
3551	NYSE	ADX	Mon, Jul 17, 2006	12.53	12.62	12.52	12.59
3550	NYSE	ADX	Fri, Jul 14, 2006	12.63	12.69	12.53	12.58
3549	NYSE	ADX	Thu, Jul 13, 2006	12.80	12.80	12.65	12.66
3548	NYSE	ADX	Wed, Jul 12, 2006	12.99	12.99	12.82	12.83
3547	NYSE	ADX	Tue, Jul 11, 2006	12.90	12.98	12.85	12.98
3546	NYSE	ADX	Mon, Jul 10, 2006	12.93	13.01	12.90	12.94
3545	NYSE	ADX	Fri, Jul 7, 2006	12.96	13.03	12.93	12.98
3544	NYSE	ADX	Thu, Jul 6, 2006	12.94	13.06	12.94	13.05
3543	NYSE	ADX	Wed, Jul 5, 2006	12.91	13.02	12.81	13.02
3542	NYSE	ADX	Mon, Jul 3, 2006	12.96	13.01	12.90	13.01
3541	NYSE	ADX	Fri, Jun 30, 2006	12.91	12.96	12.87	12.87
3540	NYSE	ADX	Thu, Jun 29, 2006	12.68	12.92	12.66	12.89
3539	NYSE	ADX	Wed, Jun 28, 2006	12.57	12.64	12.57	12.64
3538	NYSE	ADX	Tue, Jun 27, 2006	12.66	12.68	12.56	12.61
3537	NYSE	ADX	Mon, Jun 26, 2006	12.63	12.67	12.61	12.66
3536	NYSE	ADX	Fri, Jun 23, 2006	12.57	12.69	12.57	12.64
3535	NYSE	ADX	Thu, Jun 22, 2006	12.64	12.70	12.53	12.62
3534	NYSE	ADX	Wed, Jun 21, 2006	12.60	12.74	12.60	12.68
3533	NYSE	ADX	Tue, Jun 20, 2006	12.64	12.71	12.55	12.60
3532	NYSE	ADX	Mon, Jun 19, 2006	12.65	12.69	12.58	12.62
3531	NYSE	ADX	Fri, Jun 16, 2006	12.60	12.66	12.56	12.60
3530	NYSE	ADX	Thu, Jun 15, 2006	12.47	12.70	12.47	12.66
3529	NYSE	ADX	Wed, Jun 14, 2006	12.46	12.53	12.37	12.45
3528	NYSE	ADX	Tue, Jun 13, 2006	12.46	12.61	12.45	12.47
3527	NYSE	ADX	Mon, Jun 12, 2006	12.75	12.76	12.57	12.59
3526	NYSE	ADX	Fri, Jun 9, 2006	12.78	12.81	12.72	12.74
3525	NYSE	ADX	Thu, Jun 8, 2006	12.78	12.83	12.56	12.83
3524	NYSE	ADX	Wed, Jun 7, 2006	12.81	12.92	12.78	12.80
3523	NYSE	ADX	Tue, Jun 6, 2006	12.86	12.92	12.78	12.83
3522	NYSE	ADX	Mon, Jun 5, 2006	13.02	13.06	12.87	12.91
3521	NYSE	ADX	Fri, Jun 2, 2006	13.13	13.13	13.00	13.07
3520	NYSE	ADX	Thu, Jun 1, 2006	12.93	13.09	12.91	13.07
3519	NYSE	ADX	Wed, May 31, 2006	12.89	12.92	12.84	12.90
3518	NYSE	ADX	Tue, May 30, 2006	12.97	12.97	12.84	12.84
3517	NYSE	ADX	Fri, May 26, 2006	13.01	13.02	12.93	13.02
3516	NYSE	ADX	Thu, May 25, 2006	12.85	12.94	12.82	12.91
3515	NYSE	ADX	Wed, May 24, 2006	12.71	12.87	12.66	12.80
3514	NYSE	ADX	Tue, May 23, 2006	12.92	12.95	12.77	12.77
3513	NYSE	ADX	Mon, May 22, 2006	12.83	12.87	12.74	12.85
3512	NYSE	ADX	Fri, May 19, 2006	12.92	12.93	12.77	12.91
3511	NYSE	ADX	Thu, May 18, 2006	12.98	13.00	12.88	12.89
3510	NYSE	ADX	Wed, May 17, 2006	13.03	13.04	12.89	12.91
3509	NYSE	ADX	Tue, May 16, 2006	13.14	13.15	13.06	13.08
3508	NYSE	ADX	Mon, May 15, 2006	13.12	13.17	13.08	13.16
3507	NYSE	ADX	Fri, May 12, 2006	13.22	13.26	13.15	13.17
3506	NYSE	ADX	Thu, May 11, 2006	13.43	13.47	13.18	13.25
3505	NYSE	ADX	Wed, May 10, 2006	13.40	13.48	13.40	13.45
3504	NYSE	ADX	Tue, May 9, 2006	13.42	13.48	13.41	13.42
3503	NYSE	ADX	Mon, May 8, 2006	13.52	13.52	13.43	13.47
3502	NYSE	ADX	Fri, May 5, 2006	13.43	13.53	13.43	13.52
3501	NYSE	ADX	Thu, May 4, 2006	13.32	13.45	13.32	13.40
3500	NYSE	ADX	Wed, May 3, 2006	13.38	13.40	13.33	13.36
3499	NYSE	ADX	Tue, May 2, 2006	13.35	13.47	13.35	13.42
3498	NYSE	ADX	Mon, May 1, 2006	13.33	13.40	13.32	13.34
3497	NYSE	ADX	Fri, Apr 28, 2006	13.32	13.39	13.30	13.33
3496	NYSE	ADX	Thu, Apr 27, 2006	13.30	13.40	13.24	13.32
3495	NYSE	ADX	Wed, Apr 26, 2006	13.26	13.39	13.26	13.30
3494	NYSE	ADX	Tue, Apr 25, 2006	13.31	13.38	13.25	13.26
3493	NYSE	ADX	Mon, Apr 24, 2006	13.37	13.42	13.20	13.28
3492	NYSE	ADX	Fri, Apr 21, 2006	13.45	13.49	13.33	13.36
3491	NYSE	ADX	Thu, Apr 20, 2006	13.39	13.44	13.37	13.37
3490	NYSE	ADX	Wed, Apr 19, 2006	13.32	13.41	13.31	13.34
3489	NYSE	ADX	Tue, Apr 18, 2006	13.15	13.40	13.15	13.35
3488	NYSE	ADX	Mon, Apr 17, 2006	13.17	13.23	13.09	13.12
3487	NYSE	ADX	Thu, Apr 13, 2006	13.16	13.25	13.16	13.19
3486	NYSE	ADX	Wed, Apr 12, 2006	13.18	13.26	13.18	13.24
3485	NYSE	ADX	Tue, Apr 11, 2006	13.25	13.34	13.16	13.19
3484	NYSE	ADX	Mon, Apr 10, 2006	13.30	13.40	13.27	13.34
3483	NYSE	ADX	Fri, Apr 7, 2006	13.41	13.42	13.27	13.30
3482	NYSE	ADX	Thu, Apr 6, 2006	13.38	13.41	13.33	13.38
3481	NYSE	ADX	Wed, Apr 5, 2006	13.37	13.42	13.37	13.40
3480	NYSE	ADX	Tue, Apr 4, 2006	13.32	13.43	13.32	13.40
3479	NYSE	ADX	Mon, Apr 3, 2006	13.32	13.44	13.31	13.33
3478	NYSE	ADX	Fri, Mar 31, 2006	13.31	13.36	13.29	13.30
3477	NYSE	ADX	Thu, Mar 30, 2006	13.29	13.37	13.25	13.32
3476	NYSE	ADX	Wed, Mar 29, 2006	13.20	13.33	13.20	13.32
3475	NYSE	ADX	Tue, Mar 28, 2006	13.30	13.36	13.20	13.20
3474	NYSE	ADX	Mon, Mar 27, 2006	13.35	13.39	13.30	13.32
3473	NYSE	ADX	Fri, Mar 24, 2006	13.35	13.40	13.33	13.39
3472	NYSE	ADX	Thu, Mar 23, 2006	13.35	13.41	13.34	13.35
3471	NYSE	ADX	Wed, Mar 22, 2006	13.30	13.40	13.30	13.39
3470	NYSE	ADX	Tue, Mar 21, 2006	13.27	13.37	13.26	13.31
3469	NYSE	ADX	Mon, Mar 20, 2006	13.27	13.34	13.26	13.30
3468	NYSE	ADX	Fri, Mar 17, 2006	13.23	13.31	13.22	13.30
3467	NYSE	ADX	Thu, Mar 16, 2006	13.21	13.29	13.20	13.21
3466	NYSE	ADX	Wed, Mar 15, 2006	13.12	13.23	13.10	13.23
3465	NYSE	ADX	Tue, Mar 14, 2006	13.06	13.16	13.03	13.16
3464	NYSE	ADX	Mon, Mar 13, 2006	12.97	13.07	12.97	13.05
3463	NYSE	ADX	Fri, Mar 10, 2006	12.97	13.05	12.95	13.01
3462	NYSE	ADX	Thu, Mar 9, 2006	12.95	13.04	12.92	12.94
3461	NYSE	ADX	Wed, Mar 8, 2006	12.94	13.03	12.93	13.00
3460	NYSE	ADX	Tue, Mar 7, 2006	12.95	13.02	12.94	13.02
3459	NYSE	ADX	Mon, Mar 6, 2006	13.04	13.08	13.00	13.01
3458	NYSE	ADX	Fri, Mar 3, 2006	13.05	13.14	13.03	13.06
3457	NYSE	ADX	Thu, Mar 2, 2006	13.12	13.13	13.02	13.13
3456	NYSE	ADX	Wed, Mar 1, 2006	13.18	13.18	13.05	13.10
3455	NYSE	ADX	Tue, Feb 28, 2006	13.06	13.10	12.99	13.02
3454	NYSE	ADX	Mon, Feb 27, 2006	13.02	13.13	13.02	13.07
3453	NYSE	ADX	Fri, Feb 24, 2006	12.97	13.07	12.97	13.04
3452	NYSE	ADX	Thu, Feb 23, 2006	12.97	13.03	12.95	12.97
3451	NYSE	ADX	Wed, Feb 22, 2006	12.92	13.04	12.92	12.99
3450	NYSE	ADX	Tue, Feb 21, 2006	12.97	12.99	12.88	12.92
3449	NYSE	ADX	Fri, Feb 17, 2006	12.92	12.98	12.92	12.97
3448	NYSE	ADX	Thu, Feb 16, 2006	12.84	12.99	12.84	12.99
3447	NYSE	ADX	Wed, Feb 15, 2006	12.87	13.00	12.83	12.89
3446	NYSE	ADX	Tue, Feb 14, 2006	12.78	12.89	12.76	12.84
3445	NYSE	ADX	Mon, Feb 13, 2006	12.78	12.84	12.72	12.77
3444	NYSE	ADX	Fri, Feb 10, 2006	12.79	12.86	12.57	12.85
3443	NYSE	ADX	Thu, Feb 9, 2006	12.88	12.94	12.84	12.86
3442	NYSE	ADX	Wed, Feb 8, 2006	12.78	12.90	12.78	12.88
3441	NYSE	ADX	Tue, Feb 7, 2006	12.81	12.90	12.80	12.80
3440	NYSE	ADX	Mon, Feb 6, 2006	12.85	12.92	12.82	12.87
3439	NYSE	ADX	Fri, Feb 3, 2006	12.86	12.94	12.85	12.85
3438	NYSE	ADX	Thu, Feb 2, 2006	12.97	13.01	12.91	12.94
3437	NYSE	ADX	Wed, Feb 1, 2006	12.96	13.04	12.95	13.00
3436	NYSE	ADX	Tue, Jan 31, 2006	13.02	13.07	12.94	13.03
3435	NYSE	ADX	Mon, Jan 30, 2006	12.96	13.09	12.95	13.07
3434	NYSE	ADX	Fri, Jan 27, 2006	12.90	12.98	12.88	12.96
3433	NYSE	ADX	Thu, Jan 26, 2006	12.85	12.94	12.84	12.87
3432	NYSE	ADX	Wed, Jan 25, 2006	12.86	12.92	12.78	12.80
3431	NYSE	ADX	Tue, Jan 24, 2006	12.86	12.93	12.84	12.86
3430	NYSE	ADX	Mon, Jan 23, 2006	12.77	12.92	12.77	12.87
3429	NYSE	ADX	Fri, Jan 20, 2006	12.91	12.95	12.75	12.76
3428	NYSE	ADX	Thu, Jan 19, 2006	12.90	12.98	12.88	12.94
3427	NYSE	ADX	Wed, Jan 18, 2006	12.82	12.89	12.81	12.84
3426	NYSE	ADX	Tue, Jan 17, 2006	12.86	12.89	12.83	12.88
3425	NYSE	ADX	Fri, Jan 13, 2006	12.88	12.95	12.88	12.91
3424	NYSE	ADX	Thu, Jan 12, 2006	12.91	12.97	12.88	12.91
3423	NYSE	ADX	Wed, Jan 11, 2006	12.90	12.98	12.90	12.94
3422	NYSE	ADX	Tue, Jan 10, 2006	12.82	12.94	12.82	12.93
3421	NYSE	ADX	Mon, Jan 9, 2006	12.83	12.95	12.82	12.89
3420	NYSE	ADX	Fri, Jan 6, 2006	12.78	12.82	12.75	12.81
3419	NYSE	ADX	Thu, Jan 5, 2006	12.72	12.77	12.71	12.73
3418	NYSE	ADX	Wed, Jan 4, 2006	12.72	12.85	12.71	12.74
3417	NYSE	ADX	Tue, Jan 3, 2006	12.61	12.75	12.55	12.73
3416	NYSE	ADX	Fri, Dec 30, 2005	12.61	12.61	12.52	12.55
3415	NYSE	ADX	Thu, Dec 29, 2005	12.60	12.66	12.59	12.61
3414	NYSE	ADX	Wed, Dec 28, 2005	12.62	12.68	12.54	12.63
3413	NYSE	ADX	Tue, Dec 27, 2005	12.74	12.75	12.63	12.64
3412	NYSE	ADX	Fri, Dec 23, 2005	12.73	12.74	12.66	12.69
3411	NYSE	ADX	Thu, Dec 22, 2005	12.65	12.74	12.64	12.73
3410	NYSE	ADX	Wed, Dec 21, 2005	12.61	12.73	12.61	12.66
3409	NYSE	ADX	Tue, Dec 20, 2005	12.62	12.67	12.60	12.61
3408	NYSE	ADX	Mon, Dec 19, 2005	12.73	12.74	12.61	12.61
3407	NYSE	ADX	Fri, Dec 16, 2005	12.75	12.79	12.62	12.68
3406	NYSE	ADX	Thu, Dec 15, 2005	12.75	12.79	12.72	12.79
3405	NYSE	ADX	Wed, Dec 14, 2005	12.70	12.80	12.70	12.74
3404	NYSE	ADX	Tue, Dec 13, 2005	12.65	12.77	12.62	12.76
3403	NYSE	ADX	Mon, Dec 12, 2005	12.72	12.78	12.65	12.68
3402	NYSE	ADX	Fri, Dec 9, 2005	12.69	12.75	12.68	12.70
3401	NYSE	ADX	Thu, Dec 8, 2005	12.71	12.75	12.66	12.71
3400	NYSE	ADX	Wed, Dec 7, 2005	12.77	12.79	12.71	12.73
3399	NYSE	ADX	Tue, Dec 6, 2005	12.76	12.84	12.76	12.77
3398	NYSE	ADX	Mon, Dec 5, 2005	12.72	12.77	12.70	12.75
3397	NYSE	ADX	Fri, Dec 2, 2005	12.74	12.78	12.69	12.72
3396	NYSE	ADX	Thu, Dec 1, 2005	12.68	12.76	12.66	12.74
3395	NYSE	ADX	Wed, Nov 30, 2005	12.65	12.69	12.62	12.63
3394	NYSE	ADX	Tue, Nov 29, 2005	12.72	12.74	12.63	12.65
3393	NYSE	ADX	Mon, Nov 28, 2005	12.75	12.80	12.66	12.69
3392	NYSE	ADX	Fri, Nov 25, 2005	12.75	12.80	12.74	12.76
3391	NYSE	ADX	Wed, Nov 23, 2005	12.69	12.79	12.69	12.75
3390	NYSE	ADX	Tue, Nov 22, 2005	12.60	12.77	12.58	12.73
3389	NYSE	ADX	Mon, Nov 21, 2005	12.64	12.70	12.58	12.70
3388	NYSE	ADX	Fri, Nov 18, 2005	12.52	12.65	12.52	12.62
3387	NYSE	ADX	Thu, Nov 17, 2005	13.28	13.35	13.25	13.28
3386	NYSE	ADX	Wed, Nov 16, 2005	13.21	13.26	13.16	13.24
3385	NYSE	ADX	Tue, Nov 15, 2005	13.26	13.29	13.19	13.20
3384	NYSE	ADX	Mon, Nov 14, 2005	13.39	13.40	13.25	13.29
3383	NYSE	ADX	Fri, Nov 11, 2005	13.23	13.31	13.22	13.29
3382	NYSE	ADX	Thu, Nov 10, 2005	13.00	13.32	13.00	13.22
3381	NYSE	ADX	Wed, Nov 9, 2005	13.07	13.15	13.02	13.05
3380	NYSE	ADX	Tue, Nov 8, 2005	13.07	13.09	12.96	13.05
3379	NYSE	ADX	Mon, Nov 7, 2005	13.08	13.17	13.08	13.10
3378	NYSE	ADX	Fri, Nov 4, 2005	13.13	13.14	13.02	13.11
3377	NYSE	ADX	Thu, Nov 3, 2005	13.06	13.20	13.01	13.14
3376	NYSE	ADX	Wed, Nov 2, 2005	12.91	13.09	12.88	13.05
3375	NYSE	ADX	Tue, Nov 1, 2005	12.91	12.94	12.89	12.93
3374	NYSE	ADX	Mon, Oct 31, 2005	12.86	12.95	12.86	12.94
3373	NYSE	ADX	Fri, Oct 28, 2005	12.70	12.89	12.70	12.88
3372	NYSE	ADX	Thu, Oct 27, 2005	12.76	12.80	12.62	12.62
3371	NYSE	ADX	Wed, Oct 26, 2005	12.76	12.90	12.75	12.76
3370	NYSE	ADX	Tue, Oct 25, 2005	12.70	12.84	12.70	12.74
3369	NYSE	ADX	Mon, Oct 24, 2005	12.69	12.81	12.69	12.80
3368	NYSE	ADX	Fri, Oct 21, 2005	12.75	12.77	12.62	12.69
3367	NYSE	ADX	Thu, Oct 20, 2005	12.80	12.84	12.59	12.65
3366	NYSE	ADX	Wed, Oct 19, 2005	12.60	12.85	12.60	12.83
3365	NYSE	ADX	Tue, Oct 18, 2005	12.69	12.77	12.63	12.63
3364	NYSE	ADX	Mon, Oct 17, 2005	12.70	12.81	12.70	12.72
3363	NYSE	ADX	Fri, Oct 14, 2005	12.66	12.75	12.65	12.71
3362	NYSE	ADX	Thu, Oct 13, 2005	12.59	12.70	12.51	12.60
3361	NYSE	ADX	Wed, Oct 12, 2005	12.65	12.80	12.58	12.65
3360	NYSE	ADX	Tue, Oct 11, 2005	12.77	12.86	12.71	12.71
3359	NYSE	ADX	Mon, Oct 10, 2005	12.89	12.89	12.71	12.78
3358	NYSE	ADX	Fri, Oct 7, 2005	12.82	12.89	12.80	12.83
3357	NYSE	ADX	Thu, Oct 6, 2005	12.89	12.95	12.75	12.84
3356	NYSE	ADX	Wed, Oct 5, 2005	13.08	13.08	12.84	12.88
3355	NYSE	ADX	Tue, Oct 4, 2005	13.18	13.21	13.07	13.07
3354	NYSE	ADX	Mon, Oct 3, 2005	13.12	13.16	13.11	13.15
3353	NYSE	ADX	Fri, Sep 30, 2005	13.12	13.12	13.06	13.12
3352	NYSE	ADX	Thu, Sep 29, 2005	13.06	13.14	12.99	13.12
3351	NYSE	ADX	Wed, Sep 28, 2005	13.00	13.06	13.00	13.04
3350	NYSE	ADX	Tue, Sep 27, 2005	12.93	13.06	12.93	12.99
3349	NYSE	ADX	Mon, Sep 26, 2005	13.08	13.15	12.93	13.02
3348	NYSE	ADX	Fri, Sep 23, 2005	13.06	13.12	13.03	13.03
3347	NYSE	ADX	Thu, Sep 22, 2005	13.00	13.08	12.94	13.06
3346	NYSE	ADX	Wed, Sep 21, 2005	13.06	13.07	13.01	13.03
3345	NYSE	ADX	Tue, Sep 20, 2005	13.17	13.23	13.05	13.06
3344	NYSE	ADX	Mon, Sep 19, 2005	13.25	13.25	13.16	13.16
3343	NYSE	ADX	Fri, Sep 16, 2005	13.20	13.28	13.20	13.24
3342	NYSE	ADX	Thu, Sep 15, 2005	13.20	13.24	13.16	13.19
3341	NYSE	ADX	Wed, Sep 14, 2005	13.23	13.26	13.18	13.19
3340	NYSE	ADX	Tue, Sep 13, 2005	13.22	13.29	13.17	13.21
3339	NYSE	ADX	Mon, Sep 12, 2005	13.29	13.39	13.28	13.31
3338	NYSE	ADX	Fri, Sep 9, 2005	13.26	13.36	13.26	13.34
3337	NYSE	ADX	Thu, Sep 8, 2005	13.31	13.33	13.23	13.25
3336	NYSE	ADX	Wed, Sep 7, 2005	13.28	13.33	13.24	13.32
3335	NYSE	ADX	Tue, Sep 6, 2005	13.21	13.35	13.21	13.29
3334	NYSE	ADX	Fri, Sep 2, 2005	13.20	13.26	13.16	13.16
3333	NYSE	ADX	Thu, Sep 1, 2005	13.13	13.25	13.10	13.23
3332	NYSE	ADX	Wed, Aug 31, 2005	13.03	13.12	12.96	13.12
3331	NYSE	ADX	Tue, Aug 30, 2005	13.09	13.09	12.84	13.03
3330	NYSE	ADX	Mon, Aug 29, 2005	13.06	13.12	12.95	13.09
3329	NYSE	ADX	Fri, Aug 26, 2005	13.10	13.13	13.06	13.10
3328	NYSE	ADX	Thu, Aug 25, 2005	13.11	13.16	13.08	13.09
3327	NYSE	ADX	Wed, Aug 24, 2005	13.12	13.18	13.10	13.11
3326	NYSE	ADX	Tue, Aug 23, 2005	13.14	13.18	13.12	13.15
3325	NYSE	ADX	Mon, Aug 22, 2005	13.12	13.23	13.12	13.16
3324	NYSE	ADX	Fri, Aug 19, 2005	13.20	13.22	13.15	13.20
3323	NYSE	ADX	Thu, Aug 18, 2005	13.15	13.18	13.10	13.15
3322	NYSE	ADX	Wed, Aug 17, 2005	13.14	13.23	13.12	13.22
3321	NYSE	ADX	Tue, Aug 16, 2005	13.22	13.27	13.13	13.14
3320	NYSE	ADX	Mon, Aug 15, 2005	13.19	13.30	13.18	13.30
3319	NYSE	ADX	Fri, Aug 12, 2005	13.19	13.24	13.16	13.21
3318	NYSE	ADX	Thu, Aug 11, 2005	13.22	13.31	13.21	13.28
3317	NYSE	ADX	Wed, Aug 10, 2005	13.27	13.37	13.21	13.22
3316	NYSE	ADX	Tue, Aug 9, 2005	13.19	13.29	13.19	13.27
3315	NYSE	ADX	Mon, Aug 8, 2005	13.26	13.27	13.18	13.19
3314	NYSE	ADX	Fri, Aug 5, 2005	13.27	13.27	13.17	13.23
3313	NYSE	ADX	Thu, Aug 4, 2005	13.33	13.34	13.26	13.26
3312	NYSE	ADX	Wed, Aug 3, 2005	13.27	13.41	13.27	13.35
3311	NYSE	ADX	Tue, Aug 2, 2005	13.27	13.37	13.27	13.33
3310	NYSE	ADX	Mon, Aug 1, 2005	13.32	13.33	13.24	13.27
3309	NYSE	ADX	Fri, Jul 29, 2005	13.35	13.35	13.26	13.29
3308	NYSE	ADX	Thu, Jul 28, 2005	13.28	13.34	13.26	13.33
3307	NYSE	ADX	Wed, Jul 27, 2005	13.21	13.32	13.21	13.26
3306	NYSE	ADX	Tue, Jul 26, 2005	13.22	13.27	13.19	13.20
3305	NYSE	ADX	Mon, Jul 25, 2005	13.20	13.26	13.19	13.22
3304	NYSE	ADX	Fri, Jul 22, 2005	13.20	13.22	13.16	13.21
3303	NYSE	ADX	Thu, Jul 21, 2005	13.26	13.27	13.03	13.20
3302	NYSE	ADX	Wed, Jul 20, 2005	13.19	13.28	13.17	13.26
3301	NYSE	ADX	Tue, Jul 19, 2005	13.19	13.26	13.18	13.23
3300	NYSE	ADX	Mon, Jul 18, 2005	13.22	13.23	13.15	13.16
3299	NYSE	ADX	Fri, Jul 15, 2005	13.22	13.24	13.20	13.22
3298	NYSE	ADX	Thu, Jul 14, 2005	13.24	13.28	13.21	13.24
3297	NYSE	ADX	Wed, Jul 13, 2005	13.18	13.22	13.15	13.21
3296	NYSE	ADX	Tue, Jul 12, 2005	13.07	13.19	13.07	13.17
3295	NYSE	ADX	Mon, Jul 11, 2005	13.01	13.14	13.01	13.08
3294	NYSE	ADX	Fri, Jul 8, 2005	12.95	13.04	12.91	13.01
3293	NYSE	ADX	Thu, Jul 7, 2005	12.85	12.94	12.84	12.94
3292	NYSE	ADX	Wed, Jul 6, 2005	12.99	13.00	12.91	12.95
3291	NYSE	ADX	Tue, Jul 5, 2005	12.89	12.99	12.89	12.98
3290	NYSE	ADX	Fri, Jul 1, 2005	12.89	12.94	12.88	12.88
3289	NYSE	ADX	Thu, Jun 30, 2005	13.00	13.00	12.86	12.87
3288	NYSE	ADX	Wed, Jun 29, 2005	13.00	13.00	12.90	12.93
3287	NYSE	ADX	Tue, Jun 28, 2005	12.93	12.99	12.92	12.98
3286	NYSE	ADX	Mon, Jun 27, 2005	12.89	12.90	12.86	12.87
3285	NYSE	ADX	Fri, Jun 24, 2005	13.00	13.00	12.87	12.91
3284	NYSE	ADX	Thu, Jun 23, 2005	13.12	13.12	13.00	13.00
3283	NYSE	ADX	Wed, Jun 22, 2005	13.12	13.14	13.09	13.12
3282	NYSE	ADX	Tue, Jun 21, 2005	13.08	13.14	13.07	13.08
3281	NYSE	ADX	Mon, Jun 20, 2005	13.04	13.12	12.99	13.08
3280	NYSE	ADX	Fri, Jun 17, 2005	13.08	13.15	13.08	13.12
3279	NYSE	ADX	Thu, Jun 16, 2005	13.00	13.09	13.00	13.05
3278	NYSE	ADX	Wed, Jun 15, 2005	13.01	13.01	12.93	13.00
3277	NYSE	ADX	Tue, Jun 14, 2005	12.99	13.03	12.91	13.00
3276	NYSE	ADX	Mon, Jun 13, 2005	12.87	13.02	12.86	12.97
3275	NYSE	ADX	Fri, Jun 10, 2005	12.93	12.98	12.89	12.94
3274	NYSE	ADX	Thu, Jun 9, 2005	12.92	12.98	12.85	12.93
3273	NYSE	ADX	Wed, Jun 8, 2005	12.96	12.97	12.86	12.92
3272	NYSE	ADX	Tue, Jun 7, 2005	12.94	13.03	12.92	12.93
3271	NYSE	ADX	Mon, Jun 6, 2005	12.94	12.97	12.86	12.90
3270	NYSE	ADX	Fri, Jun 3, 2005	12.98	13.06	12.90	12.93
3269	NYSE	ADX	Thu, Jun 2, 2005	13.02	13.05	12.93	13.05
3268	NYSE	ADX	Wed, Jun 1, 2005	12.87	13.09	12.85	13.00
3267	NYSE	ADX	Tue, May 31, 2005	12.90	12.96	12.85	12.85
3266	NYSE	ADX	Fri, May 27, 2005	12.88	12.95	12.88	12.94
3265	NYSE	ADX	Thu, May 26, 2005	12.89	12.91	12.85	12.90
3264	NYSE	ADX	Wed, May 25, 2005	12.86	12.88	12.78	12.85
3263	NYSE	ADX	Tue, May 24, 2005	12.84	12.90	12.82	12.89
3262	NYSE	ADX	Mon, May 23, 2005	12.83	12.90	12.83	12.89
3261	NYSE	ADX	Fri, May 20, 2005	12.82	12.83	12.78	12.82
3260	NYSE	ADX	Thu, May 19, 2005	12.85	12.86	12.81	12.85
3259	NYSE	ADX	Wed, May 18, 2005	12.75	12.85	12.75	12.82
3258	NYSE	ADX	Tue, May 17, 2005	12.66	12.73	12.61	12.71
3257	NYSE	ADX	Mon, May 16, 2005	12.59	12.74	12.58	12.72
3256	NYSE	ADX	Fri, May 13, 2005	12.64	12.70	12.48	12.55
3255	NYSE	ADX	Thu, May 12, 2005	12.77	12.80	12.65	12.67
3254	NYSE	ADX	Wed, May 11, 2005	12.73	12.79	12.65	12.77
3253	NYSE	ADX	Tue, May 10, 2005	12.80	12.80	12.67	12.70
3252	NYSE	ADX	Mon, May 9, 2005	12.74	12.84	12.74	12.84
3251	NYSE	ADX	Fri, May 6, 2005	12.79	12.85	12.78	12.78
3250	NYSE	ADX	Thu, May 5, 2005	12.78	12.80	12.71	12.74
3249	NYSE	ADX	Wed, May 4, 2005	12.65	12.76	12.65	12.76
3248	NYSE	ADX	Tue, May 3, 2005	12.60	12.69	12.60	12.62
3247	NYSE	ADX	Mon, May 2, 2005	12.61	12.65	12.59	12.63
3246	NYSE	ADX	Fri, Apr 29, 2005	12.52	12.58	12.46	12.58
3245	NYSE	ADX	Thu, Apr 28, 2005	12.57	12.57	12.46	12.50
3244	NYSE	ADX	Wed, Apr 27, 2005	12.55	12.65	12.47	12.60
3243	NYSE	ADX	Tue, Apr 26, 2005	12.62	12.67	12.59	12.59
3242	NYSE	ADX	Mon, Apr 25, 2005	12.59	12.73	12.59	12.66
3241	NYSE	ADX	Fri, Apr 22, 2005	12.66	12.66	12.51	12.59
3240	NYSE	ADX	Thu, Apr 21, 2005	12.55	12.67	12.53	12.66
3239	NYSE	ADX	Wed, Apr 20, 2005	12.70	12.70	12.50	12.52
3238	NYSE	ADX	Tue, Apr 19, 2005	12.60	12.66	12.59	12.61
3237	NYSE	ADX	Mon, Apr 18, 2005	12.51	12.61	12.50	12.56
3236	NYSE	ADX	Fri, Apr 15, 2005	12.70	12.73	12.53	12.56
3235	NYSE	ADX	Thu, Apr 14, 2005	12.79	12.82	12.73	12.76
3234	NYSE	ADX	Wed, Apr 13, 2005	12.92	12.94	12.76	12.83
3233	NYSE	ADX	Tue, Apr 12, 2005	12.81	12.95	12.73	12.91
3232	NYSE	ADX	Mon, Apr 11, 2005	12.87	12.89	12.81	12.82
3231	NYSE	ADX	Fri, Apr 8, 2005	12.98	12.99	12.86	12.86
3230	NYSE	ADX	Thu, Apr 7, 2005	12.86	12.97	12.86	12.94
3229	NYSE	ADX	Wed, Apr 6, 2005	12.89	12.98	12.89	12.90
3228	NYSE	ADX	Tue, Apr 5, 2005	12.80	12.94	12.80	12.86
3227	NYSE	ADX	Mon, Apr 4, 2005	12.80	12.86	12.70	12.82
3226	NYSE	ADX	Fri, Apr 1, 2005	12.94	12.98	12.55	12.77
3225	NYSE	ADX	Thu, Mar 31, 2005	12.87	12.93	12.82	12.87
3224	NYSE	ADX	Wed, Mar 30, 2005	12.77	12.90	12.75	12.85
3223	NYSE	ADX	Tue, Mar 29, 2005	12.78	12.83	12.72	12.73
3222	NYSE	ADX	Mon, Mar 28, 2005	12.85	12.86	12.76	12.80
3221	NYSE	ADX	Thu, Mar 24, 2005	12.79	12.87	12.76	12.86
3220	NYSE	ADX	Wed, Mar 23, 2005	12.76	12.80	12.70	12.71
3219	NYSE	ADX	Tue, Mar 22, 2005	12.86	12.96	12.75	12.76
3218	NYSE	ADX	Mon, Mar 21, 2005	12.93	12.97	12.80	12.85
3217	NYSE	ADX	Fri, Mar 18, 2005	13.00	13.05	12.92	12.94
3216	NYSE	ADX	Thu, Mar 17, 2005	13.02	13.03	12.91	13.01
3215	NYSE	ADX	Wed, Mar 16, 2005	13.09	13.09	12.91	12.99
3214	NYSE	ADX	Tue, Mar 15, 2005	13.14	13.20	13.10	13.10
3213	NYSE	ADX	Mon, Mar 14, 2005	13.15	13.16	13.07	13.12
3212	NYSE	ADX	Fri, Mar 11, 2005	13.18	13.23	13.13	13.16
3211	NYSE	ADX	Thu, Mar 10, 2005	13.22	13.28	13.16	13.20
3210	NYSE	ADX	Wed, Mar 9, 2005	13.25	13.32	13.25	13.25
3209	NYSE	ADX	Tue, Mar 8, 2005	13.30	13.35	13.28	13.32
3208	NYSE	ADX	Mon, Mar 7, 2005	13.23	13.33	13.22	13.28
3207	NYSE	ADX	Fri, Mar 4, 2005	13.19	13.26	13.17	13.24
3206	NYSE	ADX	Thu, Mar 3, 2005	13.13	13.22	13.13	13.17
3205	NYSE	ADX	Wed, Mar 2, 2005	13.15	13.26	13.09	13.18
3204	NYSE	ADX	Tue, Mar 1, 2005	13.08	13.23	13.07	13.23
3203	NYSE	ADX	Mon, Feb 28, 2005	13.05	13.10	12.95	13.04
3202	NYSE	ADX	Fri, Feb 25, 2005	12.98	13.10	12.98	13.08
3201	NYSE	ADX	Thu, Feb 24, 2005	12.98	12.99	12.90	12.99
3200	NYSE	ADX	Wed, Feb 23, 2005	12.89	12.98	12.87	12.88
3199	NYSE	ADX	Tue, Feb 22, 2005	12.88	13.00	12.86	12.86
3198	NYSE	ADX	Fri, Feb 18, 2005	13.02	13.03	12.96	13.02
3197	NYSE	ADX	Thu, Feb 17, 2005	13.06	13.08	13.00	13.01
3196	NYSE	ADX	Wed, Feb 16, 2005	13.02	13.09	13.00	13.07
3195	NYSE	ADX	Tue, Feb 15, 2005	13.07	13.09	13.01	13.08
3194	NYSE	ADX	Mon, Feb 14, 2005	13.07	13.12	13.04	13.10
3193	NYSE	ADX	Fri, Feb 11, 2005	12.98	13.13	12.93	13.12
3192	NYSE	ADX	Thu, Feb 10, 2005	12.96	12.99	12.94	12.98
3191	NYSE	ADX	Wed, Feb 9, 2005	13.05	13.06	12.94	12.94
3190	NYSE	ADX	Tue, Feb 8, 2005	13.06	13.06	13.01	13.03
3189	NYSE	ADX	Mon, Feb 7, 2005	12.99	13.06	12.99	13.03
3188	NYSE	ADX	Fri, Feb 4, 2005	12.90	13.05	12.90	13.04
3187	NYSE	ADX	Thu, Feb 3, 2005	12.92	12.96	12.88	12.90
3186	NYSE	ADX	Wed, Feb 2, 2005	12.97	12.99	12.88	12.97
3185	NYSE	ADX	Tue, Feb 1, 2005	12.81	12.98	12.80	12.98
3184	NYSE	ADX	Mon, Jan 31, 2005	12.80	12.83	12.75	12.82
3183	NYSE	ADX	Fri, Jan 28, 2005	12.77	12.83	12.62	12.75
3182	NYSE	ADX	Thu, Jan 27, 2005	12.80	12.87	12.77	12.80
3181	NYSE	ADX	Wed, Jan 26, 2005	12.71	12.83	12.71	12.80
3180	NYSE	ADX	Tue, Jan 25, 2005	12.68	12.76	12.68	12.70
3179	NYSE	ADX	Mon, Jan 24, 2005	12.70	12.71	12.63	12.67
3178	NYSE	ADX	Fri, Jan 21, 2005	12.80	12.83	12.68	12.73
3177	NYSE	ADX	Thu, Jan 20, 2005	12.85	12.85	12.72	12.76
3176	NYSE	ADX	Wed, Jan 19, 2005	12.97	12.97	12.85	12.85
3175	NYSE	ADX	Tue, Jan 18, 2005	12.82	12.98	12.77	12.91
3174	NYSE	ADX	Fri, Jan 14, 2005	12.80	12.85	12.75	12.84
3173	NYSE	ADX	Thu, Jan 13, 2005	12.80	12.90	12.76	12.78
3172	NYSE	ADX	Wed, Jan 12, 2005	12.81	12.90	12.80	12.90
3171	NYSE	ADX	Tue, Jan 11, 2005	12.90	12.92	12.82	12.82
3170	NYSE	ADX	Mon, Jan 10, 2005	12.91	12.98	12.88	12.93
3169	NYSE	ADX	Fri, Jan 7, 2005	12.89	12.93	12.83	12.90
3168	NYSE	ADX	Thu, Jan 6, 2005	12.81	12.92	12.81	12.88
3167	NYSE	ADX	Wed, Jan 5, 2005	12.79	12.88	12.79	12.80
3166	NYSE	ADX	Tue, Jan 4, 2005	13.04	13.06	12.78	12.84
3165	NYSE	ADX	Mon, Jan 3, 2005	13.09	13.15	13.00	13.00
3164	NYSE	ADX	Fri, Dec 31, 2004	13.10	13.15	13.10	13.12
3163	NYSE	ADX	Thu, Dec 30, 2004	13.10	13.15	13.06	13.10
3162	NYSE	ADX	Wed, Dec 29, 2004	13.04	13.25	12.75	13.13
3161	NYSE	ADX	Tue, Dec 28, 2004	13.03	13.09	13.02	13.08
3160	NYSE	ADX	Mon, Dec 27, 2004	13.15	13.15	13.07	13.09
3159	NYSE	ADX	Thu, Dec 23, 2004	13.06	13.11	13.05	13.11
3158	NYSE	ADX	Wed, Dec 22, 2004	13.03	13.11	13.03	13.06
3157	NYSE	ADX	Tue, Dec 21, 2004	12.98	13.07	12.97	13.05
3156	NYSE	ADX	Mon, Dec 20, 2004	13.02	13.07	12.97	12.97
3155	NYSE	ADX	Fri, Dec 17, 2004	13.00	13.05	12.98	13.04
3154	NYSE	ADX	Thu, Dec 16, 2004	13.08	13.08	13.01	13.08
3153	NYSE	ADX	Wed, Dec 15, 2004	13.01	13.08	12.96	13.08
3152	NYSE	ADX	Tue, Dec 14, 2004	13.06	13.09	12.99	13.03
3151	NYSE	ADX	Mon, Dec 13, 2004	12.96	13.04	12.96	13.03
3150	NYSE	ADX	Fri, Dec 10, 2004	12.93	12.98	12.90	12.92
3149	NYSE	ADX	Thu, Dec 9, 2004	12.90	13.00	12.82	12.93
3148	NYSE	ADX	Wed, Dec 8, 2004	12.91	12.98	12.85	12.91
3147	NYSE	ADX	Tue, Dec 7, 2004	13.01	13.03	12.91	12.93
3146	NYSE	ADX	Mon, Dec 6, 2004	13.15	13.15	13.03	13.03
3145	NYSE	ADX	Fri, Dec 3, 2004	13.13	13.15	13.03	13.11
3144	NYSE	ADX	Thu, Dec 2, 2004	13.13	13.15	13.05	13.12
3143	NYSE	ADX	Wed, Dec 1, 2004	13.00	13.18	12.99	13.11
3142	NYSE	ADX	Tue, Nov 30, 2004	13.08	13.09	12.97	13.02
3141	NYSE	ADX	Mon, Nov 29, 2004	13.10	13.10	12.96	13.06
3140	NYSE	ADX	Fri, Nov 26, 2004	13.04	13.08	13.01	13.07
3139	NYSE	ADX	Wed, Nov 24, 2004	13.07	13.08	13.02	13.07
3138	NYSE	ADX	Tue, Nov 23, 2004	13.24	13.24	13.02	13.06
3137	NYSE	ADX	Mon, Nov 22, 2004	13.19	13.21	13.12	13.20
3136	NYSE	ADX	Fri, Nov 19, 2004	13.35	13.48	13.08	13.25
3135	NYSE	ADX	Thu, Nov 18, 2004	13.98	13.99	13.85	13.90
3134	NYSE	ADX	Wed, Nov 17, 2004	13.81	13.94	13.81	13.91
3133	NYSE	ADX	Tue, Nov 16, 2004	13.81	13.85	13.71	13.81
3132	NYSE	ADX	Mon, Nov 15, 2004	13.83	13.87	13.76	13.87
3131	NYSE	ADX	Fri, Nov 12, 2004	13.59	13.75	13.59	13.73
3130	NYSE	ADX	Thu, Nov 11, 2004	13.53	13.59	13.47	13.58
3129	NYSE	ADX	Wed, Nov 10, 2004	13.48	13.54	13.43	13.46
3128	NYSE	ADX	Tue, Nov 9, 2004	13.45	13.56	13.43	13.49
3127	NYSE	ADX	Mon, Nov 8, 2004	13.54	13.75	13.49	13.53
3126	NYSE	ADX	Fri, Nov 5, 2004	13.37	13.60	13.37	13.55
3125	NYSE	ADX	Thu, Nov 4, 2004	13.30	13.46	13.27	13.45
3124	NYSE	ADX	Wed, Nov 3, 2004	13.18	13.39	13.18	13.30
3123	NYSE	ADX	Tue, Nov 2, 2004	13.07	13.21	13.00	13.08
3122	NYSE	ADX	Mon, Nov 1, 2004	13.06	13.15	13.05	13.06
3121	NYSE	ADX	Fri, Oct 29, 2004	13.00	13.05	13.00	13.05
3120	NYSE	ADX	Thu, Oct 28, 2004	13.11	13.11	12.95	13.04
3119	NYSE	ADX	Wed, Oct 27, 2004	12.74	13.06	12.74	13.06
3118	NYSE	ADX	Tue, Oct 26, 2004	12.88	12.94	12.79	12.91
3117	NYSE	ADX	Mon, Oct 25, 2004	12.78	12.87	12.71	12.83
3116	NYSE	ADX	Fri, Oct 22, 2004	12.95	13.00	12.82	12.85
3115	NYSE	ADX	Thu, Oct 21, 2004	12.90	12.98	12.88	12.97
3114	NYSE	ADX	Wed, Oct 20, 2004	12.93	12.98	12.88	12.93
3113	NYSE	ADX	Tue, Oct 19, 2004	13.01	13.06	12.90	12.92
3112	NYSE	ADX	Mon, Oct 18, 2004	12.87	12.99	12.78	12.96
3111	NYSE	ADX	Fri, Oct 15, 2004	12.82	12.92	12.82	12.91
3110	NYSE	ADX	Thu, Oct 14, 2004	12.93	12.93	12.77	12.83
3109	NYSE	ADX	Wed, Oct 13, 2004	12.99	13.01	12.89	12.94
3108	NYSE	ADX	Tue, Oct 12, 2004	12.95	12.96	12.88	12.96
3107	NYSE	ADX	Mon, Oct 11, 2004	12.94	13.05	12.93	12.97
3106	NYSE	ADX	Fri, Oct 8, 2004	12.99	13.00	12.93	12.93
3105	NYSE	ADX	Thu, Oct 7, 2004	13.00	13.04	12.93	12.98
3104	NYSE	ADX	Wed, Oct 6, 2004	12.95	13.04	12.95	13.01
3103	NYSE	ADX	Tue, Oct 5, 2004	12.98	13.03	12.92	12.96
3102	NYSE	ADX	Mon, Oct 4, 2004	12.94	13.00	12.94	12.98
3101	NYSE	ADX	Fri, Oct 1, 2004	12.73	12.89	12.72	12.89
3100	NYSE	ADX	Thu, Sep 30, 2004	12.69	12.75	12.64	12.68
3099	NYSE	ADX	Wed, Sep 29, 2004	12.79	12.79	12.68	12.69
3098	NYSE	ADX	Tue, Sep 28, 2004	12.71	12.79	12.61	12.79
3097	NYSE	ADX	Mon, Sep 27, 2004	12.74	12.77	12.70	12.71
3096	NYSE	ADX	Fri, Sep 24, 2004	12.78	12.84	12.75	12.81
3095	NYSE	ADX	Thu, Sep 23, 2004	12.81	12.81	12.73	12.78
3094	NYSE	ADX	Wed, Sep 22, 2004	12.91	12.91	12.75	12.77
3093	NYSE	ADX	Tue, Sep 21, 2004	12.84	12.92	12.78	12.92
3092	NYSE	ADX	Mon, Sep 20, 2004	12.80	12.85	12.74	12.81
3091	NYSE	ADX	Fri, Sep 17, 2004	12.76	12.85	12.66	12.80
3090	NYSE	ADX	Thu, Sep 16, 2004	12.70	12.77	12.70	12.74
3089	NYSE	ADX	Wed, Sep 15, 2004	12.78	12.78	12.70	12.70
3088	NYSE	ADX	Tue, Sep 14, 2004	12.77	12.85	12.72	12.82
3087	NYSE	ADX	Mon, Sep 13, 2004	12.72	12.87	12.72	12.83
3086	NYSE	ADX	Fri, Sep 10, 2004	12.71	12.81	12.70	12.80
3085	NYSE	ADX	Thu, Sep 9, 2004	12.75	12.79	12.66	12.70
3084	NYSE	ADX	Wed, Sep 8, 2004	12.77	12.80	12.68	12.75
3083	NYSE	ADX	Tue, Sep 7, 2004	12.68	12.80	12.55	12.76
3082	NYSE	ADX	Fri, Sep 3, 2004	12.65	12.83	12.62	12.72
3081	NYSE	ADX	Thu, Sep 2, 2004	12.60	12.75	12.55	12.71
3080	NYSE	ADX	Wed, Sep 1, 2004	12.42	12.60	12.42	12.59
3079	NYSE	ADX	Tue, Aug 31, 2004	12.44	12.50	12.39	12.45
3078	NYSE	ADX	Mon, Aug 30, 2004	12.48	12.52	12.43	12.47
3077	NYSE	ADX	Fri, Aug 27, 2004	12.53	12.55	12.50	12.54
3076	NYSE	ADX	Thu, Aug 26, 2004	12.43	12.51	12.43	12.46
3075	NYSE	ADX	Wed, Aug 25, 2004	12.38	12.47	12.37	12.47
3074	NYSE	ADX	Tue, Aug 24, 2004	12.40	12.45	12.35	12.35
3073	NYSE	ADX	Mon, Aug 23, 2004	12.38	12.46	12.35	12.36
3072	NYSE	ADX	Fri, Aug 20, 2004	12.31	12.48	12.31	12.41
3071	NYSE	ADX	Thu, Aug 19, 2004	12.40	12.40	12.32	12.36
3070	NYSE	ADX	Wed, Aug 18, 2004	12.19	12.40	12.19	12.40
3069	NYSE	ADX	Tue, Aug 17, 2004	12.22	12.33	12.21	12.27
3068	NYSE	ADX	Mon, Aug 16, 2004	12.08	12.29	12.08	12.28
3067	NYSE	ADX	Fri, Aug 13, 2004	12.07	12.14	12.07	12.10
3066	NYSE	ADX	Thu, Aug 12, 2004	12.20	12.20	12.11	12.12
3065	NYSE	ADX	Wed, Aug 11, 2004	12.20	12.25	12.08	12.20
3064	NYSE	ADX	Tue, Aug 10, 2004	12.16	12.29	12.16	12.26
3063	NYSE	ADX	Mon, Aug 9, 2004	12.28	12.28	12.16	12.16
3062	NYSE	ADX	Fri, Aug 6, 2004	12.26	12.27	12.15	12.18
3061	NYSE	ADX	Thu, Aug 5, 2004	12.38	12.45	12.30	12.31
3060	NYSE	ADX	Wed, Aug 4, 2004	12.42	12.46	12.35	12.35
3059	NYSE	ADX	Tue, Aug 3, 2004	12.42	12.43	12.39	12.41
3058	NYSE	ADX	Mon, Aug 2, 2004	12.42	12.46	12.35	12.45
3057	NYSE	ADX	Fri, Jul 30, 2004	12.35	12.44	12.34	12.42
3056	NYSE	ADX	Thu, Jul 29, 2004	12.33	12.42	12.25	12.39
3055	NYSE	ADX	Wed, Jul 28, 2004	12.32	12.36	12.24	12.25
3054	NYSE	ADX	Tue, Jul 27, 2004	12.32	12.35	12.25	12.34
3053	NYSE	ADX	Mon, Jul 26, 2004	12.24	12.28	12.21	12.28
3052	NYSE	ADX	Fri, Jul 23, 2004	12.37	12.37	12.23	12.27
3051	NYSE	ADX	Thu, Jul 22, 2004	12.38	12.40	12.27	12.36
3050	NYSE	ADX	Wed, Jul 21, 2004	12.52	12.56	12.36	12.39
3049	NYSE	ADX	Tue, Jul 20, 2004	12.35	12.46	12.33	12.45
3048	NYSE	ADX	Mon, Jul 19, 2004	12.35	12.39	12.26	12.37
3047	NYSE	ADX	Fri, Jul 16, 2004	12.50	12.50	12.35	12.35
3046	NYSE	ADX	Thu, Jul 15, 2004	12.41	12.51	12.40	12.41
3045	NYSE	ADX	Wed, Jul 14, 2004	12.40	12.59	12.38	12.44
3044	NYSE	ADX	Tue, Jul 13, 2004	12.54	12.57	12.50	12.50
3043	NYSE	ADX	Mon, Jul 12, 2004	12.54	12.55	12.43	12.54
3042	NYSE	ADX	Fri, Jul 9, 2004	12.46	12.55	12.45	12.49
3041	NYSE	ADX	Thu, Jul 8, 2004	12.54	12.58	12.49	12.49
3040	NYSE	ADX	Wed, Jul 7, 2004	12.58	12.58	12.51	12.55
3039	NYSE	ADX	Tue, Jul 6, 2004	12.63	12.63	12.52	12.55
3038	NYSE	ADX	Fri, Jul 2, 2004	12.63	12.69	12.58	12.64
3037	NYSE	ADX	Thu, Jul 1, 2004	12.72	12.72	12.61	12.63
3036	NYSE	ADX	Wed, Jun 30, 2004	12.68	12.74	12.68	12.72
3035	NYSE	ADX	Tue, Jun 29, 2004	12.60	12.73	12.60	12.70
3034	NYSE	ADX	Mon, Jun 28, 2004	12.68	12.72	12.58	12.61
3033	NYSE	ADX	Fri, Jun 25, 2004	12.67	12.71	12.67	12.71
3032	NYSE	ADX	Thu, Jun 24, 2004	12.66	12.70	12.65	12.68
3031	NYSE	ADX	Wed, Jun 23, 2004	12.58	12.65	12.55	12.65
3030	NYSE	ADX	Tue, Jun 22, 2004	12.53	12.59	12.47	12.57
3029	NYSE	ADX	Mon, Jun 21, 2004	12.53	12.62	12.53	12.58
3028	NYSE	ADX	Fri, Jun 18, 2004	12.45	12.62	12.45	12.61
3027	NYSE	ADX	Thu, Jun 17, 2004	12.50	12.56	12.42	12.56
3026	NYSE	ADX	Wed, Jun 16, 2004	12.45	12.54	12.44	12.53
3025	NYSE	ADX	Tue, Jun 15, 2004	12.49	12.54	12.44	12.49
3024	NYSE	ADX	Mon, Jun 14, 2004	12.53	12.53	12.40	12.42
3023	NYSE	ADX	Thu, Jun 10, 2004	12.50	12.61	12.50	12.56
3022	NYSE	ADX	Wed, Jun 9, 2004	12.59	12.59	12.46	12.48
3021	NYSE	ADX	Tue, Jun 8, 2004	12.55	12.66	12.55	12.59
3020	NYSE	ADX	Mon, Jun 7, 2004	12.48	12.60	12.48	12.60
3019	NYSE	ADX	Fri, Jun 4, 2004	12.43	12.52	12.43	12.47
3018	NYSE	ADX	Thu, Jun 3, 2004	12.41	12.46	12.37	12.37
3017	NYSE	ADX	Wed, Jun 2, 2004	12.38	12.45	12.35	12.42
3016	NYSE	ADX	Tue, Jun 1, 2004	12.30	12.38	12.27	12.35
3015	NYSE	ADX	Fri, May 28, 2004	12.30	12.39	12.26	12.33
3014	NYSE	ADX	Thu, May 27, 2004	12.28	12.35	12.27	12.31
3013	NYSE	ADX	Wed, May 26, 2004	12.30	12.30	12.21	12.25
3012	NYSE	ADX	Tue, May 25, 2004	12.11	12.28	12.08	12.24
3011	NYSE	ADX	Mon, May 24, 2004	12.13	12.19	12.10	12.12
3010	NYSE	ADX	Fri, May 21, 2004	12.07	12.13	12.02	12.07
3009	NYSE	ADX	Thu, May 20, 2004	12.04	12.10	12.00	12.06
3008	NYSE	ADX	Wed, May 19, 2004	12.15	12.22	12.08	12.08
3007	NYSE	ADX	Tue, May 18, 2004	12.04	12.15	12.04	12.08
3006	NYSE	ADX	Mon, May 17, 2004	12.07	12.15	11.96	12.07
3005	NYSE	ADX	Fri, May 14, 2004	12.18	12.26	12.13	12.17
3004	NYSE	ADX	Thu, May 13, 2004	12.25	12.34	12.13	12.20
3003	NYSE	ADX	Wed, May 12, 2004	12.18	12.40	12.04	12.40
3002	NYSE	ADX	Tue, May 11, 2004	12.27	12.36	12.10	12.17
3001	NYSE	ADX	Mon, May 10, 2004	12.39	12.39	12.00	12.22
3000	NYSE	ADX	Fri, May 7, 2004	12.51	12.56	12.45	12.46
2999	NYSE	ADX	Thu, May 6, 2004	12.62	12.62	12.51	12.59
2998	NYSE	ADX	Wed, May 5, 2004	12.60	12.66	12.54	12.65
2997	NYSE	ADX	Tue, May 4, 2004	12.60	12.67	12.51	12.64
2996	NYSE	ADX	Mon, May 3, 2004	12.55	12.67	12.55	12.62
2995	NYSE	ADX	Fri, Apr 30, 2004	12.61	12.69	12.55	12.56
2994	NYSE	ADX	Thu, Apr 29, 2004	12.70	12.77	12.55	12.58
2993	NYSE	ADX	Wed, Apr 28, 2004	12.91	12.91	12.72	12.72
2992	NYSE	ADX	Tue, Apr 27, 2004	12.85	12.94	12.83	12.91
2991	NYSE	ADX	Mon, Apr 26, 2004	12.88	12.95	12.74	12.82
2990	NYSE	ADX	Fri, Apr 23, 2004	12.90	12.92	12.83	12.90
2989	NYSE	ADX	Thu, Apr 22, 2004	12.82	12.95	12.77	12.89
2988	NYSE	ADX	Wed, Apr 21, 2004	12.83	12.83	12.72	12.83
2987	NYSE	ADX	Tue, Apr 20, 2004	12.85	12.93	12.82	12.82
2986	NYSE	ADX	Mon, Apr 19, 2004	12.83	12.90	12.76	12.85
2985	NYSE	ADX	Fri, Apr 16, 2004	12.76	12.82	12.72	12.81
2984	NYSE	ADX	Thu, Apr 15, 2004	12.77	12.81	12.65	12.72
2983	NYSE	ADX	Wed, Apr 14, 2004	12.75	12.86	12.70	12.73
2982	NYSE	ADX	Tue, Apr 13, 2004	12.89	12.93	12.81	12.83
2981	NYSE	ADX	Mon, Apr 12, 2004	12.86	12.93	12.86	12.90
2980	NYSE	ADX	Thu, Apr 8, 2004	12.90	12.94	12.76	12.80
2979	NYSE	ADX	Wed, Apr 7, 2004	12.85	12.90	12.76	12.85
2978	NYSE	ADX	Tue, Apr 6, 2004	12.94	12.94	12.68	12.87
2977	NYSE	ADX	Mon, Apr 5, 2004	12.81	12.97	12.81	12.96
2976	NYSE	ADX	Fri, Apr 2, 2004	12.90	12.92	12.77	12.84
2975	NYSE	ADX	Thu, Apr 1, 2004	12.66	12.76	12.66	12.74
2974	NYSE	ADX	Wed, Mar 31, 2004	12.71	12.72	12.62	12.68
2973	NYSE	ADX	Tue, Mar 30, 2004	12.61	12.71	12.61	12.68
2972	NYSE	ADX	Mon, Mar 29, 2004	12.60	12.71	12.60	12.64
2971	NYSE	ADX	Fri, Mar 26, 2004	12.55	12.59	12.46	12.56
2970	NYSE	ADX	Thu, Mar 25, 2004	12.40	12.59	12.40	12.58
2969	NYSE	ADX	Wed, Mar 24, 2004	12.43	12.49	12.40	12.40
2968	NYSE	ADX	Tue, Mar 23, 2004	12.52	12.58	12.50	12.51
2967	NYSE	ADX	Mon, Mar 22, 2004	12.62	12.62	12.50	12.56
2966	NYSE	ADX	Fri, Mar 19, 2004	12.79	12.80	12.70	12.70
2965	NYSE	ADX	Thu, Mar 18, 2004	12.78	12.80	12.70	12.75
2964	NYSE	ADX	Wed, Mar 17, 2004	12.72	12.83	12.72	12.79
2963	NYSE	ADX	Tue, Mar 16, 2004	12.69	12.80	12.62	12.70
2962	NYSE	ADX	Mon, Mar 15, 2004	12.80	12.84	12.62	12.64
2961	NYSE	ADX	Fri, Mar 12, 2004	12.78	12.92	12.76	12.92
2960	NYSE	ADX	Thu, Mar 11, 2004	12.84	12.93	12.77	12.84
2959	NYSE	ADX	Wed, Mar 10, 2004	13.01	13.08	12.93	12.93
2958	NYSE	ADX	Tue, Mar 9, 2004	13.06	13.10	13.05	13.08
2957	NYSE	ADX	Mon, Mar 8, 2004	13.18	13.24	13.10	13.10
2956	NYSE	ADX	Fri, Mar 5, 2004	13.17	13.24	13.10	13.12
2955	NYSE	ADX	Thu, Mar 4, 2004	13.12	13.19	13.06	13.19
2954	NYSE	ADX	Wed, Mar 3, 2004	13.07	13.12	13.00	13.12
2953	NYSE	ADX	Tue, Mar 2, 2004	13.12	13.12	13.07	13.12
2952	NYSE	ADX	Mon, Mar 1, 2004	13.05	13.15	13.02	13.11
2951	NYSE	ADX	Fri, Feb 27, 2004	13.05	13.08	12.97	13.02
2950	NYSE	ADX	Thu, Feb 26, 2004	12.92	13.05	12.86	13.05
2949	NYSE	ADX	Wed, Feb 25, 2004	12.98	13.05	12.93	12.95
2948	NYSE	ADX	Tue, Feb 24, 2004	12.95	13.00	12.91	12.98
2947	NYSE	ADX	Mon, Feb 23, 2004	13.01	13.10	12.96	12.96
2946	NYSE	ADX	Fri, Feb 20, 2004	13.13	13.13	12.99	13.01
2945	NYSE	ADX	Thu, Feb 19, 2004	13.17	13.18	13.07	13.12
2944	NYSE	ADX	Wed, Feb 18, 2004	13.10	13.16	13.09	13.12
2943	NYSE	ADX	Tue, Feb 17, 2004	12.99	13.19	12.99	13.13
2942	NYSE	ADX	Fri, Feb 13, 2004	13.08	13.14	12.99	12.99
2941	NYSE	ADX	Thu, Feb 12, 2004	13.03	13.11	13.03	13.07
2940	NYSE	ADX	Wed, Feb 11, 2004	13.04	13.19	13.00	13.19
2939	NYSE	ADX	Tue, Feb 10, 2004	12.98	13.08	12.90	13.04
2938	NYSE	ADX	Mon, Feb 9, 2004	12.93	13.05	12.88	13.00
2937	NYSE	ADX	Fri, Feb 6, 2004	12.87	12.96	12.82	12.93
2936	NYSE	ADX	Thu, Feb 5, 2004	12.75	12.89	12.75	12.87
2935	NYSE	ADX	Wed, Feb 4, 2004	12.89	12.92	12.78	12.81
2934	NYSE	ADX	Tue, Feb 3, 2004	12.77	12.94	12.77	12.88
2933	NYSE	ADX	Mon, Feb 2, 2004	12.75	12.95	12.75	12.85
2932	NYSE	ADX	Fri, Jan 30, 2004	12.83	12.83	12.75	12.82
2931	NYSE	ADX	Thu, Jan 29, 2004	12.82	12.85	12.75	12.81
2930	NYSE	ADX	Wed, Jan 28, 2004	12.95	12.95	12.80	12.82
2929	NYSE	ADX	Tue, Jan 27, 2004	12.92	12.96	12.85	12.88
2928	NYSE	ADX	Mon, Jan 26, 2004	12.83	12.97	12.83	12.97
2927	NYSE	ADX	Fri, Jan 23, 2004	12.90	12.96	12.83	12.85
2926	NYSE	ADX	Thu, Jan 22, 2004	12.88	12.93	12.85	12.89
2925	NYSE	ADX	Wed, Jan 21, 2004	12.87	12.90	12.76	12.87
2924	NYSE	ADX	Tue, Jan 20, 2004	12.87	12.88	12.76	12.86
2923	NYSE	ADX	Fri, Jan 16, 2004	13.71	13.71	12.72	12.79
2922	NYSE	ADX	Thu, Jan 15, 2004	12.71	12.79	12.65	12.74
2921	NYSE	ADX	Wed, Jan 14, 2004	12.65	12.69	12.59	12.68
2920	NYSE	ADX	Tue, Jan 13, 2004	12.61	12.69	12.52	12.56
2919	NYSE	ADX	Mon, Jan 12, 2004	12.56	12.65	12.53	12.63
2918	NYSE	ADX	Fri, Jan 9, 2004	12.59	12.69	12.56	12.57
2917	NYSE	ADX	Thu, Jan 8, 2004	12.60	12.68	12.58	12.65
2916	NYSE	ADX	Wed, Jan 7, 2004	12.56	12.60	12.51	12.55
2915	NYSE	ADX	Tue, Jan 6, 2004	12.48	12.60	12.48	12.60
2914	NYSE	ADX	Mon, Jan 5, 2004	12.48	12.53	12.41	12.52
2913	NYSE	ADX	Fri, Jan 2, 2004	12.44	12.49	12.34	12.34
2912	NYSE	ADX	Wed, Dec 31, 2003	12.40	12.45	12.34	12.41
2911	NYSE	ADX	Tue, Dec 30, 2003	12.41	12.45	12.34	12.40
2910	NYSE	ADX	Mon, Dec 29, 2003	12.32	12.52	12.32	12.48
2909	NYSE	ADX	Fri, Dec 26, 2003	12.35	12.39	12.31	12.35
2908	NYSE	ADX	Wed, Dec 24, 2003	12.25	12.35	12.25	12.33
2907	NYSE	ADX	Tue, Dec 23, 2003	12.22	12.33	12.22	12.31
2906	NYSE	ADX	Mon, Dec 22, 2003	12.17	12.33	12.17	12.26
2905	NYSE	ADX	Fri, Dec 19, 2003	12.22	12.32	12.18	12.24
2904	NYSE	ADX	Thu, Dec 18, 2003	12.12	12.28	12.12	12.25
2903	NYSE	ADX	Wed, Dec 17, 2003	12.07	12.19	12.07	12.12
2902	NYSE	ADX	Tue, Dec 16, 2003	12.17	12.17	12.05	12.12
2901	NYSE	ADX	Mon, Dec 15, 2003	12.17	12.25	12.10	12.14
2900	NYSE	ADX	Fri, Dec 12, 2003	12.10	12.20	12.06	12.17
2899	NYSE	ADX	Thu, Dec 11, 2003	12.00	12.13	12.00	12.10
2898	NYSE	ADX	Wed, Dec 10, 2003	12.05	12.10	12.00	12.03
2897	NYSE	ADX	Tue, Dec 9, 2003	12.12	12.15	12.05	12.05
2896	NYSE	ADX	Mon, Dec 8, 2003	12.06	12.13	12.05	12.11
2895	NYSE	ADX	Fri, Dec 5, 2003	12.15	12.15	12.03	12.07
2894	NYSE	ADX	Thu, Dec 4, 2003	12.10	12.20	12.07	12.13
2893	NYSE	ADX	Wed, Dec 3, 2003	12.20	12.23	12.12	12.12
2892	NYSE	ADX	Tue, Dec 2, 2003	12.12	12.19	12.09	12.10
2891	NYSE	ADX	Mon, Dec 1, 2003	12.10	12.19	12.07	12.15
2890	NYSE	ADX	Fri, Nov 28, 2003	12.05	12.06	11.98	12.06
2889	NYSE	ADX	Wed, Nov 26, 2003	12.05	12.11	11.98	12.02
2888	NYSE	ADX	Tue, Nov 25, 2003	12.01	12.05	11.92	12.01
2887	NYSE	ADX	Mon, Nov 24, 2003	11.95	12.01	11.90	11.98
2886	NYSE	ADX	Fri, Nov 21, 2003	12.02	12.06	11.65	11.85
2885	NYSE	ADX	Thu, Nov 20, 2003	12.25	12.25	11.95	12.02
2884	NYSE	ADX	Wed, Nov 19, 2003	12.57	12.70	12.55	12.70
2883	NYSE	ADX	Tue, Nov 18, 2003	12.56	12.65	12.53	12.57
2882	NYSE	ADX	Mon, Nov 17, 2003	12.64	12.66	12.50	12.59
2881	NYSE	ADX	Fri, Nov 14, 2003	12.70	12.75	12.63	12.66
2880	NYSE	ADX	Thu, Nov 13, 2003	12.70	12.70	12.60	12.66
2879	NYSE	ADX	Wed, Nov 12, 2003	12.45	12.70	12.45	12.70
2878	NYSE	ADX	Tue, Nov 11, 2003	12.40	12.51	12.34	12.50
2877	NYSE	ADX	Mon, Nov 10, 2003	12.41	12.47	12.38	12.40
2876	NYSE	ADX	Fri, Nov 7, 2003	12.53	12.62	12.45	12.45
2875	NYSE	ADX	Thu, Nov 6, 2003	12.50	12.51	12.37	12.46
2874	NYSE	ADX	Wed, Nov 5, 2003	12.45	12.49	12.35	12.44
2873	NYSE	ADX	Tue, Nov 4, 2003	12.45	12.54	12.36	12.52
2872	NYSE	ADX	Mon, Nov 3, 2003	12.37	12.51	12.37	12.44
2871	NYSE	ADX	Fri, Oct 31, 2003	12.35	12.44	12.35	12.40
2870	NYSE	ADX	Thu, Oct 30, 2003	12.42	12.50	12.31	12.31
2869	NYSE	ADX	Wed, Oct 29, 2003	12.31	12.40	12.28	12.37
2868	NYSE	ADX	Tue, Oct 28, 2003	12.20	12.33	12.20	12.33
2867	NYSE	ADX	Mon, Oct 27, 2003	12.20	12.27	12.17	12.20
2866	NYSE	ADX	Fri, Oct 24, 2003	12.06	12.15	12.04	12.11
2865	NYSE	ADX	Thu, Oct 23, 2003	12.10	12.20	12.02	12.13
2864	NYSE	ADX	Wed, Oct 22, 2003	12.20	12.22	12.09	12.14
2863	NYSE	ADX	Tue, Oct 21, 2003	12.26	12.34	12.26	12.30
2862	NYSE	ADX	Mon, Oct 20, 2003	12.32	12.34	12.22	12.31
2861	NYSE	ADX	Fri, Oct 17, 2003	12.30	12.34	12.22	12.28
2860	NYSE	ADX	Thu, Oct 16, 2003	12.39	12.39	12.26	12.36
2859	NYSE	ADX	Wed, Oct 15, 2003	12.36	12.38	12.28	12.29
2858	NYSE	ADX	Tue, Oct 14, 2003	12.23	12.37	12.23	12.31
2857	NYSE	ADX	Mon, Oct 13, 2003	12.20	12.35	12.20	12.28
2856	NYSE	ADX	Fri, Oct 10, 2003	12.20	12.26	12.15	12.25
2855	NYSE	ADX	Thu, Oct 9, 2003	12.23	12.30	12.16	12.22
2854	NYSE	ADX	Wed, Oct 8, 2003	12.25	12.25	12.09	12.14
2853	NYSE	ADX	Tue, Oct 7, 2003	12.15	12.24	12.12	12.24
2852	NYSE	ADX	Mon, Oct 6, 2003	12.12	12.23	12.11	12.20
2851	NYSE	ADX	Fri, Oct 3, 2003	12.13	12.27	12.11	12.16
2850	NYSE	ADX	Thu, Oct 2, 2003	11.96	12.07	11.96	12.07
2849	NYSE	ADX	Wed, Oct 1, 2003	11.90	12.02	11.80	12.00
2848	NYSE	ADX	Tue, Sep 30, 2003	11.88	11.88	11.76	11.83
2847	NYSE	ADX	Mon, Sep 29, 2003	11.83	11.98	11.80	11.88
2846	NYSE	ADX	Fri, Sep 26, 2003	11.91	11.92	11.80	11.80
2845	NYSE	ADX	Thu, Sep 25, 2003	11.95	12.03	11.92	11.93
2844	NYSE	ADX	Wed, Sep 24, 2003	12.21	12.21	11.95	11.98
2843	NYSE	ADX	Tue, Sep 23, 2003	12.13	12.18	12.04	12.17
2842	NYSE	ADX	Mon, Sep 22, 2003	12.09	12.13	11.98	12.03
2841	NYSE	ADX	Fri, Sep 19, 2003	12.05	12.24	12.05	12.17
2840	NYSE	ADX	Thu, Sep 18, 2003	12.13	12.29	12.10	12.20
2839	NYSE	ADX	Wed, Sep 17, 2003	12.12	12.25	12.10	12.10
2838	NYSE	ADX	Tue, Sep 16, 2003	12.02	12.15	12.00	12.12
2837	NYSE	ADX	Mon, Sep 15, 2003	12.10	12.15	11.96	11.98
2836	NYSE	ADX	Fri, Sep 12, 2003	12.06	12.13	11.96	12.10
2835	NYSE	ADX	Thu, Sep 11, 2003	12.01	12.11	12.01	12.03
2834	NYSE	ADX	Wed, Sep 10, 2003	12.08	12.14	12.00	12.00
2833	NYSE	ADX	Tue, Sep 9, 2003	12.26	12.27	12.12	12.12
2832	NYSE	ADX	Mon, Sep 8, 2003	12.30	12.34	12.23	12.26
2831	NYSE	ADX	Fri, Sep 5, 2003	12.22	12.29	12.18	12.23
2830	NYSE	ADX	Thu, Sep 4, 2003	12.26	12.35	12.21	12.30
2829	NYSE	ADX	Wed, Sep 3, 2003	12.29	12.33	12.20	12.21
2828	NYSE	ADX	Tue, Sep 2, 2003	12.12	12.22	12.01	12.18
2827	NYSE	ADX	Fri, Aug 29, 2003	11.95	12.06	11.95	12.06
2826	NYSE	ADX	Thu, Aug 28, 2003	11.91	12.00	11.91	12.00
2825	NYSE	ADX	Wed, Aug 27, 2003	11.96	11.97	11.80	11.90
2824	NYSE	ADX	Tue, Aug 26, 2003	11.86	11.96	11.76	11.91
2823	NYSE	ADX	Mon, Aug 25, 2003	11.86	11.92	11.81	11.89
2822	NYSE	ADX	Fri, Aug 22, 2003	12.07	12.12	11.91	11.95
2821	NYSE	ADX	Thu, Aug 21, 2003	12.00	12.08	11.96	11.99
2820	NYSE	ADX	Wed, Aug 20, 2003	11.88	12.00	11.87	11.96
2819	NYSE	ADX	Tue, Aug 19, 2003	11.91	11.98	11.87	11.90
2818	NYSE	ADX	Mon, Aug 18, 2003	11.84	11.93	11.70	11.87
2817	NYSE	ADX	Fri, Aug 15, 2003	11.83	11.86	11.79	11.81
2816	NYSE	ADX	Thu, Aug 14, 2003	11.71	11.90	11.71	11.82
2815	NYSE	ADX	Wed, Aug 13, 2003	11.78	11.93	11.78	11.81
2814	NYSE	ADX	Tue, Aug 12, 2003	11.82	11.88	11.80	11.88
2813	NYSE	ADX	Mon, Aug 11, 2003	11.84	11.84	11.72	11.78
2812	NYSE	ADX	Fri, Aug 8, 2003	11.81	11.82	11.65	11.75
2811	NYSE	ADX	Thu, Aug 7, 2003	11.78	11.81	11.66	11.81
2810	NYSE	ADX	Wed, Aug 6, 2003	11.77	11.82	11.60	11.78
2809	NYSE	ADX	Tue, Aug 5, 2003	11.86	11.86	11.76	11.80
2808	NYSE	ADX	Mon, Aug 4, 2003	11.80	11.88	11.67	11.86
2807	NYSE	ADX	Fri, Aug 1, 2003	11.97	11.97	11.78	11.83
2806	NYSE	ADX	Thu, Jul 31, 2003	11.94	12.08	11.91	11.99
2805	NYSE	ADX	Wed, Jul 30, 2003	11.95	11.95	11.86	11.92
2804	NYSE	ADX	Tue, Jul 29, 2003	11.98	12.00	11.85	11.89
2803	NYSE	ADX	Mon, Jul 28, 2003	12.00	12.05	11.94	11.96
2802	NYSE	ADX	Fri, Jul 25, 2003	11.90	12.04	11.85	12.00
2801	NYSE	ADX	Thu, Jul 24, 2003	11.87	11.99	11.84	11.84
2800	NYSE	ADX	Wed, Jul 23, 2003	11.84	11.89	11.75	11.84
2799	NYSE	ADX	Tue, Jul 22, 2003	11.76	11.93	11.75	11.91
2798	NYSE	ADX	Mon, Jul 21, 2003	11.82	11.82	11.65	11.77
2797	NYSE	ADX	Fri, Jul 18, 2003	11.79	11.94	11.73	11.87
2796	NYSE	ADX	Thu, Jul 17, 2003	11.76	11.85	11.70	11.74
2795	NYSE	ADX	Wed, Jul 16, 2003	11.94	11.97	11.77	11.81
2794	NYSE	ADX	Tue, Jul 15, 2003	11.98	12.02	11.86	11.89
2793	NYSE	ADX	Mon, Jul 14, 2003	11.98	12.09	11.94	11.94
2792	NYSE	ADX	Fri, Jul 11, 2003	11.82	11.97	11.82	11.84
2791	NYSE	ADX	Thu, Jul 10, 2003	11.88	11.89	11.75	11.81
2790	NYSE	ADX	Wed, Jul 9, 2003	11.96	12.09	11.83	11.95
2789	NYSE	ADX	Tue, Jul 8, 2003	11.91	12.14	11.88	12.06
2788	NYSE	ADX	Mon, Jul 7, 2003	11.86	12.09	11.86	12.01
2787	NYSE	ADX	Thu, Jul 3, 2003	11.83	11.88	11.75	11.80
2786	NYSE	ADX	Wed, Jul 2, 2003	11.82	11.92	11.82	11.87
2785	NYSE	ADX	Tue, Jul 1, 2003	11.81	11.85	11.60	11.82
2784	NYSE	ADX	Mon, Jun 30, 2003	11.83	11.86	11.74	11.81
2783	NYSE	ADX	Fri, Jun 27, 2003	11.81	11.92	11.81	11.82
2782	NYSE	ADX	Thu, Jun 26, 2003	11.75	11.90	11.75	11.86
2781	NYSE	ADX	Wed, Jun 25, 2003	11.93	12.02	11.77	11.81
2780	NYSE	ADX	Tue, Jun 24, 2003	11.83	11.96	11.82	11.94
2779	NYSE	ADX	Mon, Jun 23, 2003	11.97	12.01	11.80	11.90
2778	NYSE	ADX	Fri, Jun 20, 2003	12.00	12.14	11.96	12.02
2777	NYSE	ADX	Thu, Jun 19, 2003	12.05	12.10	11.94	11.96
2776	NYSE	ADX	Wed, Jun 18, 2003	12.15	12.15	12.03	12.07
2775	NYSE	ADX	Tue, Jun 17, 2003	12.09	12.16	12.09	12.15
2774	NYSE	ADX	Mon, Jun 16, 2003	11.86	12.10	11.86	12.08
2773	NYSE	ADX	Fri, Jun 13, 2003	11.91	11.94	11.82	11.84
2772	NYSE	ADX	Thu, Jun 12, 2003	11.98	12.00	11.70	11.90
2771	NYSE	ADX	Wed, Jun 11, 2003	11.86	11.98	11.83	11.97
2770	NYSE	ADX	Tue, Jun 10, 2003	11.74	11.89	11.60	11.87
2769	NYSE	ADX	Mon, Jun 9, 2003	11.81	11.81	11.72	11.74
2768	NYSE	ADX	Fri, Jun 6, 2003	11.84	12.06	11.84	11.86
2767	NYSE	ADX	Thu, Jun 5, 2003	11.84	11.89	11.73	11.84
2766	NYSE	ADX	Wed, Jun 4, 2003	11.60	11.95	11.60	11.84
2765	NYSE	ADX	Tue, Jun 3, 2003	11.80	11.80	11.65	11.66
2764	NYSE	ADX	Mon, Jun 2, 2003	11.65	11.76	11.52	11.62
2763	NYSE	ADX	Fri, May 30, 2003	11.35	11.56	11.35	11.55
2762	NYSE	ADX	Thu, May 29, 2003	11.36	11.50	11.35	11.37
2761	NYSE	ADX	Wed, May 28, 2003	11.44	11.48	11.33	11.37
2760	NYSE	ADX	Tue, May 27, 2003	11.16	11.42	11.11	11.41
2759	NYSE	ADX	Fri, May 23, 2003	11.11	11.19	11.08	11.16
2758	NYSE	ADX	Thu, May 22, 2003	11.02	11.18	11.00	11.15
2757	NYSE	ADX	Wed, May 21, 2003	11.00	11.06	10.97	11.04
2756	NYSE	ADX	Tue, May 20, 2003	10.97	11.06	10.97	10.97
2755	NYSE	ADX	Mon, May 19, 2003	11.13	11.13	10.96	10.96
2754	NYSE	ADX	Fri, May 16, 2003	11.15	11.23	11.08	11.20
2753	NYSE	ADX	Thu, May 15, 2003	11.16	11.27	11.12	11.15
2752	NYSE	ADX	Wed, May 14, 2003	11.24	11.35	11.03	11.14
2751	NYSE	ADX	Tue, May 13, 2003	11.25	11.26	11.18	11.20
2750	NYSE	ADX	Mon, May 12, 2003	11.08	11.28	11.06	11.25
2749	NYSE	ADX	Fri, May 9, 2003	11.02	11.17	11.02	11.10
2748	NYSE	ADX	Thu, May 8, 2003	11.11	11.12	10.99	11.01
2747	NYSE	ADX	Wed, May 7, 2003	11.13	11.23	11.10	11.17
2746	NYSE	ADX	Tue, May 6, 2003	11.16	11.27	11.10	11.14
2745	NYSE	ADX	Mon, May 5, 2003	11.08	11.15	10.99	11.09
2744	NYSE	ADX	Fri, May 2, 2003	10.88	11.08	10.87	11.02
2743	NYSE	ADX	Thu, May 1, 2003	10.80	10.93	10.71	10.87
2742	NYSE	ADX	Wed, Apr 30, 2003	10.80	10.92	10.77	10.86
2741	NYSE	ADX	Tue, Apr 29, 2003	10.88	10.89	10.80	10.80
2740	NYSE	ADX	Mon, Apr 28, 2003	10.63	10.85	10.63	10.82
2739	NYSE	ADX	Fri, Apr 25, 2003	10.70	10.74	10.62	10.67
2738	NYSE	ADX	Thu, Apr 24, 2003	10.73	10.84	10.70	10.79
2737	NYSE	ADX	Wed, Apr 23, 2003	10.84	10.85	10.75	10.84
2736	NYSE	ADX	Tue, Apr 22, 2003	10.58	10.95	10.52	10.80
2735	NYSE	ADX	Mon, Apr 21, 2003	10.63	10.67	10.51	10.58
2734	NYSE	ADX	Thu, Apr 17, 2003	10.56	10.64	10.42	10.58
2733	NYSE	ADX	Wed, Apr 16, 2003	10.68	10.73	10.54	10.54
2732	NYSE	ADX	Tue, Apr 15, 2003	10.53	10.74	10.53	10.62
2731	NYSE	ADX	Mon, Apr 14, 2003	10.44	10.59	10.44	10.55
2730	NYSE	ADX	Fri, Apr 11, 2003	10.51	10.58	10.37	10.58
2729	NYSE	ADX	Thu, Apr 10, 2003	10.47	10.49	10.37	10.46
2728	NYSE	ADX	Wed, Apr 9, 2003	10.45	10.60	10.42	10.48
2727	NYSE	ADX	Tue, Apr 8, 2003	10.50	10.52	10.38	10.52
2726	NYSE	ADX	Mon, Apr 7, 2003	10.62	10.76	10.50	10.50
2725	NYSE	ADX	Fri, Apr 4, 2003	10.37	10.48	10.37	10.46
2724	NYSE	ADX	Thu, Apr 3, 2003	10.48	10.48	10.37	10.37
2723	NYSE	ADX	Wed, Apr 2, 2003	10.33	10.48	10.33	10.46
2722	NYSE	ADX	Tue, Apr 1, 2003	10.20	10.25	10.15	10.19
2721	NYSE	ADX	Mon, Mar 31, 2003	10.25	10.25	10.10	10.14
2720	NYSE	ADX	Fri, Mar 28, 2003	10.23	10.33	10.23	10.27
2719	NYSE	ADX	Thu, Mar 27, 2003	10.30	10.35	10.22	10.26
2718	NYSE	ADX	Wed, Mar 26, 2003	10.39	10.40	10.27	10.31
2717	NYSE	ADX	Tue, Mar 25, 2003	10.30	10.54	10.25	10.39
2716	NYSE	ADX	Mon, Mar 24, 2003	10.50	10.50	10.25	10.30
2715	NYSE	ADX	Fri, Mar 21, 2003	10.41	10.66	10.34	10.64
2714	NYSE	ADX	Thu, Mar 20, 2003	10.24	10.42	10.18	10.34
2713	NYSE	ADX	Wed, Mar 19, 2003	10.30	10.34	10.23	10.31
2712	NYSE	ADX	Tue, Mar 18, 2003	10.27	10.33	10.22	10.26
2711	NYSE	ADX	Mon, Mar 17, 2003	9.98	10.28	9.95	10.27
2710	NYSE	ADX	Fri, Mar 14, 2003	9.97	10.13	9.97	10.02
2709	NYSE	ADX	Thu, Mar 13, 2003	9.85	10.07	9.85	10.07
2708	NYSE	ADX	Wed, Mar 12, 2003	9.81	9.82	9.71	9.79
2707	NYSE	ADX	Tue, Mar 11, 2003	9.80	9.94	9.76	9.81
2706	NYSE	ADX	Mon, Mar 10, 2003	9.98	10.04	9.80	9.81
2705	NYSE	ADX	Fri, Mar 7, 2003	9.95	10.08	9.90	10.08
2704	NYSE	ADX	Thu, Mar 6, 2003	10.07	10.07	9.97	9.99
2703	NYSE	ADX	Wed, Mar 5, 2003	10.09	10.09	10.02	10.04
2702	NYSE	ADX	Tue, Mar 4, 2003	10.20	10.20	10.06	10.09
2701	NYSE	ADX	Mon, Mar 3, 2003	10.15	10.16	10.01	10.16
2700	NYSE	ADX	Fri, Feb 28, 2003	10.10	10.14	10.00	10.05
2699	NYSE	ADX	Thu, Feb 27, 2003	10.00	10.07	9.97	10.03
2698	NYSE	ADX	Wed, Feb 26, 2003	10.01	10.08	9.96	10.00
2697	NYSE	ADX	Tue, Feb 25, 2003	9.93	10.03	9.85	10.03
2696	NYSE	ADX	Mon, Feb 24, 2003	10.04	10.08	9.96	9.97
2695	NYSE	ADX	Fri, Feb 21, 2003	10.00	10.16	10.00	10.11
2694	NYSE	ADX	Thu, Feb 20, 2003	10.18	10.19	10.04	10.05
2693	NYSE	ADX	Wed, Feb 19, 2003	10.16	10.16	10.02	10.10
2692	NYSE	ADX	Tue, Feb 18, 2003	10.20	10.25	10.14	10.16
2691	NYSE	ADX	Fri, Feb 14, 2003	9.96	10.07	9.90	10.04
2690	NYSE	ADX	Thu, Feb 13, 2003	10.05	10.05	9.92	10.01
2689	NYSE	ADX	Wed, Feb 12, 2003	10.14	10.21	10.05	10.10
2688	NYSE	ADX	Tue, Feb 11, 2003	10.21	10.33	10.13	10.19
2687	NYSE	ADX	Mon, Feb 10, 2003	10.25	10.27	10.13	10.22
2686	NYSE	ADX	Fri, Feb 7, 2003	10.40	10.43	10.22	10.27
2685	NYSE	ADX	Thu, Feb 6, 2003	10.35	10.42	10.31	10.34
2684	NYSE	ADX	Wed, Feb 5, 2003	10.40	10.56	10.40	10.45
2683	NYSE	ADX	Tue, Feb 4, 2003	10.61	10.61	10.36	10.45
2682	NYSE	ADX	Mon, Feb 3, 2003	10.64	10.65	10.60	10.64
2681	NYSE	ADX	Fri, Jan 31, 2003	10.54	10.59	10.46	10.59
2680	NYSE	ADX	Thu, Jan 30, 2003	10.63	10.64	10.46	10.46
2679	NYSE	ADX	Wed, Jan 29, 2003	10.50	10.68	10.48	10.65
2678	NYSE	ADX	Tue, Jan 28, 2003	10.50	10.70	10.46	10.62
2677	NYSE	ADX	Mon, Jan 27, 2003	10.56	10.64	10.43	10.50
2676	NYSE	ADX	Fri, Jan 24, 2003	10.90	10.90	10.56	10.60
2675	NYSE	ADX	Thu, Jan 23, 2003	10.70	10.85	10.70	10.81
2674	NYSE	ADX	Wed, Jan 22, 2003	10.76	10.87	10.72	10.72
2673	NYSE	ADX	Tue, Jan 21, 2003	10.80	10.89	10.75	10.75
2672	NYSE	ADX	Fri, Jan 17, 2003	10.87	10.87	10.80	10.80
2671	NYSE	ADX	Thu, Jan 16, 2003	10.93	11.04	10.82	10.91
2670	NYSE	ADX	Wed, Jan 15, 2003	11.01	11.03	10.90	10.93
2669	NYSE	ADX	Tue, Jan 14, 2003	11.03	11.14	10.93	11.03
2668	NYSE	ADX	Mon, Jan 13, 2003	11.10	11.10	10.93	11.03
2667	NYSE	ADX	Fri, Jan 10, 2003	10.93	11.12	10.90	11.03
2666	NYSE	ADX	Thu, Jan 9, 2003	10.90	11.05	10.90	11.03
2665	NYSE	ADX	Wed, Jan 8, 2003	11.02	11.02	10.85	10.86
2664	NYSE	ADX	Tue, Jan 7, 2003	11.08	11.14	10.95	11.01
2663	NYSE	ADX	Mon, Jan 6, 2003	10.88	11.10	10.87	11.01
2662	NYSE	ADX	Fri, Jan 3, 2003	10.80	10.89	10.76	10.85
2661	NYSE	ADX	Thu, Jan 2, 2003	10.61	10.89	10.61	10.83
2660	NYSE	ADX	Tue, Dec 31, 2002	10.50	10.62	10.45	10.57
2659	NYSE	ADX	Mon, Dec 30, 2002	10.43	10.52	10.35	10.45
2658	NYSE	ADX	Fri, Dec 27, 2002	10.52	10.57	10.41	10.45
2657	NYSE	ADX	Thu, Dec 26, 2002	10.71	10.80	10.50	10.60
2656	NYSE	ADX	Tue, Dec 24, 2002	10.52	10.65	10.48	10.62
2655	NYSE	ADX	Mon, Dec 23, 2002	10.50	10.65	10.50	10.54
2654	NYSE	ADX	Fri, Dec 20, 2002	10.46	10.60	10.45	10.54
2653	NYSE	ADX	Thu, Dec 19, 2002	10.42	10.58	10.30	10.36
2652	NYSE	ADX	Wed, Dec 18, 2002	10.60	10.61	10.40	10.48
2651	NYSE	ADX	Tue, Dec 17, 2002	10.72	10.75	10.62	10.63
2650	NYSE	ADX	Mon, Dec 16, 2002	10.63	10.79	10.61	10.72
2649	NYSE	ADX	Fri, Dec 13, 2002	10.70	10.74	10.62	10.65
2648	NYSE	ADX	Thu, Dec 12, 2002	10.91	10.91	10.71	10.71
2647	NYSE	ADX	Wed, Dec 11, 2002	10.75	10.88	10.72	10.88
2646	NYSE	ADX	Tue, Dec 10, 2002	10.69	10.85	10.69	10.84
2645	NYSE	ADX	Mon, Dec 9, 2002	10.73	10.78	10.65	10.67
2644	NYSE	ADX	Fri, Dec 6, 2002	10.79	10.90	10.70	10.83
2643	NYSE	ADX	Thu, Dec 5, 2002	10.98	11.09	10.78	10.84
2642	NYSE	ADX	Wed, Dec 4, 2002	10.97	11.06	10.85	10.95
2641	NYSE	ADX	Tue, Dec 3, 2002	11.20	11.20	10.99	11.00
2640	NYSE	ADX	Mon, Dec 2, 2002	11.25	11.33	11.10	11.13
2639	NYSE	ADX	Fri, Nov 29, 2002	11.23	11.26	11.15	11.15
2638	NYSE	ADX	Wed, Nov 27, 2002	10.97	11.24	10.97	11.24
2637	NYSE	ADX	Tue, Nov 26, 2002	11.15	11.15	10.99	10.99
2636	NYSE	ADX	Mon, Nov 25, 2002	11.10	11.15	11.00	11.14
2635	NYSE	ADX	Fri, Nov 22, 2002	11.15	11.22	11.04	11.09
2634	NYSE	ADX	Thu, Nov 21, 2002	11.05	11.40	11.05	11.20
2633	NYSE	ADX	Wed, Nov 20, 2002	11.29	11.53	11.25	11.53
2632	NYSE	ADX	Tue, Nov 19, 2002	11.38	11.40	11.26	11.28
2631	NYSE	ADX	Mon, Nov 18, 2002	11.42	11.54	11.30	11.38
2630	NYSE	ADX	Fri, Nov 15, 2002	11.28	11.40	11.25	11.40
2629	NYSE	ADX	Thu, Nov 14, 2002	11.24	11.35	11.23	11.32
2628	NYSE	ADX	Wed, Nov 13, 2002	11.03	11.27	11.02	11.09
2627	NYSE	ADX	Tue, Nov 12, 2002	11.08	11.27	11.08	11.18
2626	NYSE	ADX	Mon, Nov 11, 2002	11.25	11.30	11.02	11.04
2625	NYSE	ADX	Fri, Nov 8, 2002	11.41	11.52	11.30	11.31
2624	NYSE	ADX	Thu, Nov 7, 2002	11.67	11.67	11.36	11.40
2623	NYSE	ADX	Wed, Nov 6, 2002	11.77	11.79	11.62	11.71
2622	NYSE	ADX	Tue, Nov 5, 2002	11.54	11.67	11.54	11.67
2621	NYSE	ADX	Mon, Nov 4, 2002	11.59	11.83	11.59	11.63
2620	NYSE	ADX	Fri, Nov 1, 2002	11.37	11.51	11.26	11.50
2619	NYSE	ADX	Thu, Oct 31, 2002	11.40	11.45	11.26	11.37
2618	NYSE	ADX	Wed, Oct 30, 2002	11.38	11.49	11.31	11.36
2617	NYSE	ADX	Tue, Oct 29, 2002	11.35	11.44	11.21	11.37
2616	NYSE	ADX	Mon, Oct 28, 2002	11.44	11.54	11.35	11.45
2615	NYSE	ADX	Fri, Oct 25, 2002	11.14	11.39	11.14	11.34
2614	NYSE	ADX	Thu, Oct 24, 2002	11.35	11.48	11.22	11.24
2613	NYSE	ADX	Wed, Oct 23, 2002	11.30	11.32	11.01	11.31
2612	NYSE	ADX	Tue, Oct 22, 2002	11.44	11.44	11.25	11.30
2611	NYSE	ADX	Mon, Oct 21, 2002	11.15	11.48	11.05	11.46
2610	NYSE	ADX	Fri, Oct 18, 2002	11.06	11.27	11.06	11.20
2609	NYSE	ADX	Thu, Oct 17, 2002	11.30	11.30	11.10	11.17
2608	NYSE	ADX	Wed, Oct 16, 2002	10.95	11.00	10.85	10.85
2607	NYSE	ADX	Tue, Oct 15, 2002	10.76	11.15	10.76	11.15
2606	NYSE	ADX	Mon, Oct 14, 2002	10.46	10.68	10.44	10.61
2605	NYSE	ADX	Fri, Oct 11, 2002	10.23	10.70	10.23	10.56
2604	NYSE	ADX	Thu, Oct 10, 2002	9.87	10.25	9.86	10.22
2603	NYSE	ADX	Wed, Oct 9, 2002	10.12	10.12	9.94	9.96
2602	NYSE	ADX	Tue, Oct 8, 2002	10.07	10.23	10.01	10.21
2601	NYSE	ADX	Mon, Oct 7, 2002	10.28	10.29	10.01	10.01
2600	NYSE	ADX	Fri, Oct 4, 2002	10.60	10.63	10.22	10.28
2599	NYSE	ADX	Thu, Oct 3, 2002	10.58	10.80	10.51	10.51
2598	NYSE	ADX	Wed, Oct 2, 2002	10.69	10.72	10.53	10.58
2597	NYSE	ADX	Tue, Oct 1, 2002	10.32	10.70	10.26	10.68
2596	NYSE	ADX	Mon, Sep 30, 2002	10.40	10.40	10.00	10.28
2595	NYSE	ADX	Fri, Sep 27, 2002	10.53	10.62	10.30	10.30
2594	NYSE	ADX	Thu, Sep 26, 2002	10.40	10.68	10.40	10.58
2593	NYSE	ADX	Wed, Sep 25, 2002	10.32	10.50	10.25	10.45
2592	NYSE	ADX	Tue, Sep 24, 2002	10.31	10.45	10.17	10.21
2591	NYSE	ADX	Mon, Sep 23, 2002	10.70	10.70	10.30	10.41
2590	NYSE	ADX	Fri, Sep 20, 2002	10.65	10.75	10.61	10.70
2589	NYSE	ADX	Thu, Sep 19, 2002	10.85	10.87	10.68	10.69
2588	NYSE	ADX	Wed, Sep 18, 2002	11.03	11.08	10.85	10.94
2587	NYSE	ADX	Tue, Sep 17, 2002	11.20	11.37	11.13	11.13
2586	NYSE	ADX	Mon, Sep 16, 2002	11.15	11.18	11.03	11.11
2585	NYSE	ADX	Fri, Sep 13, 2002	11.17	11.24	11.01	11.20
2584	NYSE	ADX	Thu, Sep 12, 2002	11.45	11.45	11.20	11.24
2583	NYSE	ADX	Wed, Sep 11, 2002	11.29	11.58	11.29	11.48
2582	NYSE	ADX	Tue, Sep 10, 2002	11.29	11.65	11.29	11.38
2581	NYSE	ADX	Mon, Sep 9, 2002	11.15	11.42	11.05	11.29
2580	NYSE	ADX	Fri, Sep 6, 2002	11.15	11.40	11.10	11.25
2579	NYSE	ADX	Thu, Sep 5, 2002	11.27	11.32	11.06	11.06
2578	NYSE	ADX	Wed, Sep 4, 2002	11.73	11.74	11.36	11.43
2577	NYSE	ADX	Tue, Sep 3, 2002	11.72	11.80	11.15	11.58
2576	NYSE	ADX	Fri, Aug 30, 2002	11.75	11.95	11.71	11.89
2575	NYSE	ADX	Thu, Aug 29, 2002	11.80	11.88	11.76	11.87
2574	NYSE	ADX	Wed, Aug 28, 2002	12.08	12.08	11.87	11.87
2573	NYSE	ADX	Tue, Aug 27, 2002	12.02	12.09	11.89	11.98
2572	NYSE	ADX	Mon, Aug 26, 2002	12.10	12.10	11.91	12.04
2571	NYSE	ADX	Fri, Aug 23, 2002	12.07	12.07	11.91	12.03
2570	NYSE	ADX	Thu, Aug 22, 2002	12.01	12.22	12.01	12.22
2569	NYSE	ADX	Wed, Aug 21, 2002	11.97	12.07	11.82	12.03
2568	NYSE	ADX	Tue, Aug 20, 2002	12.00	12.12	11.75	11.87
2567	NYSE	ADX	Mon, Aug 19, 2002	11.90	12.14	11.90	12.09
2566	NYSE	ADX	Fri, Aug 16, 2002	11.85	11.94	11.77	11.85
2565	NYSE	ADX	Thu, Aug 15, 2002	11.77	11.98	11.76	11.92
2564	NYSE	ADX	Wed, Aug 14, 2002	11.35	11.78	11.26	11.77
2563	NYSE	ADX	Tue, Aug 13, 2002	11.50	11.79	11.49	11.50
2562	NYSE	ADX	Mon, Aug 12, 2002	11.44	11.66	11.42	11.60
2561	NYSE	ADX	Fri, Aug 9, 2002	11.57	11.75	11.36	11.60
2560	NYSE	ADX	Thu, Aug 8, 2002	11.30	11.57	11.26	11.57
2559	NYSE	ADX	Wed, Aug 7, 2002	11.13	11.25	10.99	11.25
2558	NYSE	ADX	Tue, Aug 6, 2002	10.80	11.15	10.80	11.01
2557	NYSE	ADX	Mon, Aug 5, 2002	10.95	11.05	10.61	10.61
2556	NYSE	ADX	Fri, Aug 2, 2002	11.14	11.20	11.00	11.01
2555	NYSE	ADX	Thu, Aug 1, 2002	11.41	11.48	11.19	11.22
2554	NYSE	ADX	Wed, Jul 31, 2002	11.30	11.44	11.20	11.42
2553	NYSE	ADX	Tue, Jul 30, 2002	11.33	11.37	11.08	11.30
2552	NYSE	ADX	Mon, Jul 29, 2002	10.88	11.33	10.88	11.33
2551	NYSE	ADX	Fri, Jul 26, 2002	10.75	10.83	10.60	10.78
2550	NYSE	ADX	Thu, Jul 25, 2002	10.56	10.81	10.51	10.75
2549	NYSE	ADX	Wed, Jul 24, 2002	10.20	10.78	10.01	10.72
2548	NYSE	ADX	Tue, Jul 23, 2002	10.42	10.70	10.25	10.29
2547	NYSE	ADX	Mon, Jul 22, 2002	10.55	10.76	10.45	10.50
2546	NYSE	ADX	Fri, Jul 19, 2002	11.01	11.02	10.75	10.75
2545	NYSE	ADX	Thu, Jul 18, 2002	11.37	11.40	11.15	11.16
2544	NYSE	ADX	Wed, Jul 17, 2002	11.29	11.58	11.23	11.39
2543	NYSE	ADX	Tue, Jul 16, 2002	11.25	11.38	11.15	11.20
2542	NYSE	ADX	Mon, Jul 15, 2002	11.47	11.47	11.01	11.32
2541	NYSE	ADX	Fri, Jul 12, 2002	11.45	11.48	11.30	11.39
2540	NYSE	ADX	Thu, Jul 11, 2002	11.44	11.50	11.21	11.38
2539	NYSE	ADX	Wed, Jul 10, 2002	11.90	11.95	11.42	11.51
2538	NYSE	ADX	Tue, Jul 9, 2002	12.02	12.13	11.91	11.91
2537	NYSE	ADX	Mon, Jul 8, 2002	12.18	12.22	12.04	12.08
2536	NYSE	ADX	Fri, Jul 5, 2002	11.87	12.15	11.82	12.11
2535	NYSE	ADX	Wed, Jul 3, 2002	11.83	11.94	11.61	11.90
2534	NYSE	ADX	Tue, Jul 2, 2002	12.13	12.14	11.80	11.98
2533	NYSE	ADX	Mon, Jul 1, 2002	12.21	12.31	12.15	12.15
2532	NYSE	ADX	Fri, Jun 28, 2002	12.15	12.33	12.15	12.26
2531	NYSE	ADX	Thu, Jun 27, 2002	12.13	12.25	12.03	12.21
2530	NYSE	ADX	Wed, Jun 26, 2002	11.25	12.11	11.25	12.06
2529	NYSE	ADX	Tue, Jun 25, 2002	12.39	12.48	12.25	12.25
2528	NYSE	ADX	Mon, Jun 24, 2002	12.36	12.46	12.17	12.38
2527	NYSE	ADX	Fri, Jun 21, 2002	12.50	12.51	12.36	12.38
2526	NYSE	ADX	Thu, Jun 20, 2002	12.61	12.66	12.54	12.54
2525	NYSE	ADX	Wed, Jun 19, 2002	12.75	12.75	12.60	12.60
2524	NYSE	ADX	Tue, Jun 18, 2002	12.65	12.85	12.65	12.75
2523	NYSE	ADX	Mon, Jun 17, 2002	12.47	12.70	12.46	12.70
2522	NYSE	ADX	Fri, Jun 14, 2002	12.47	12.49	12.37	12.45
2521	NYSE	ADX	Thu, Jun 13, 2002	12.58	12.70	12.50	12.55
2520	NYSE	ADX	Wed, Jun 12, 2002	12.65	12.65	12.45	12.64
2519	NYSE	ADX	Tue, Jun 11, 2002	12.81	12.88	12.65	12.65
2518	NYSE	ADX	Mon, Jun 10, 2002	12.66	12.89	12.66	12.80
2517	NYSE	ADX	Fri, Jun 7, 2002	12.93	12.93	12.70	12.76
2516	NYSE	ADX	Thu, Jun 6, 2002	13.01	13.05	12.93	12.95
2515	NYSE	ADX	Wed, Jun 5, 2002	12.94	13.04	12.94	13.00
2514	NYSE	ADX	Tue, Jun 4, 2002	13.09	13.16	13.00	13.00
2513	NYSE	ADX	Mon, Jun 3, 2002	13.35	13.35	13.11	13.12
2512	NYSE	ADX	Fri, May 31, 2002	13.13	13.35	13.12	13.25
2511	NYSE	ADX	Thu, May 30, 2002	13.31	13.31	13.14	13.16
2510	NYSE	ADX	Wed, May 29, 2002	13.36	13.38	13.31	13.31
2509	NYSE	ADX	Tue, May 28, 2002	13.40	13.50	13.35	13.41
2508	NYSE	ADX	Fri, May 24, 2002	13.46	13.51	13.41	13.47
2507	NYSE	ADX	Thu, May 23, 2002	13.37	13.47	13.37	13.46
2506	NYSE	ADX	Wed, May 22, 2002	13.40	13.43	13.38	13.40
2505	NYSE	ADX	Tue, May 21, 2002	13.47	13.54	13.40	13.40
2504	NYSE	ADX	Mon, May 20, 2002	13.51	13.56	13.44	13.45
2503	NYSE	ADX	Fri, May 17, 2002	13.52	13.69	13.46	13.55
2502	NYSE	ADX	Thu, May 16, 2002	13.46	13.57	13.46	13.50
2501	NYSE	ADX	Wed, May 15, 2002	13.60	13.64	13.50	13.50
2500	NYSE	ADX	Tue, May 14, 2002	13.50	13.70	13.50	13.69
2499	NYSE	ADX	Mon, May 13, 2002	13.37	13.50	13.37	13.43
2498	NYSE	ADX	Fri, May 10, 2002	13.61	13.62	13.43	13.45
2497	NYSE	ADX	Thu, May 9, 2002	13.68	13.70	13.55	13.57
2496	NYSE	ADX	Wed, May 8, 2002	13.48	13.69	13.48	13.60
2495	NYSE	ADX	Tue, May 7, 2002	13.42	13.59	13.32	13.40
2494	NYSE	ADX	Mon, May 6, 2002	13.50	13.50	13.40	13.41
2493	NYSE	ADX	Fri, May 3, 2002	13.64	13.64	13.43	13.47
2492	NYSE	ADX	Thu, May 2, 2002	13.51	13.69	13.51	13.64
2491	NYSE	ADX	Wed, May 1, 2002	13.52	13.69	13.40	13.61
2490	NYSE	ADX	Tue, Apr 30, 2002	13.37	13.57	13.30	13.54
2489	NYSE	ADX	Mon, Apr 29, 2002	13.51	13.74	13.40	13.44
2488	NYSE	ADX	Fri, Apr 26, 2002	13.57	13.64	13.42	13.52
2487	NYSE	ADX	Thu, Apr 25, 2002	13.69	13.69	13.27	13.55
2486	NYSE	ADX	Wed, Apr 24, 2002	13.72	13.84	13.58	13.69
2485	NYSE	ADX	Tue, Apr 23, 2002	13.85	14.00	13.71	13.75
2484	NYSE	ADX	Mon, Apr 22, 2002	14.01	14.02	13.76	13.76
2483	NYSE	ADX	Fri, Apr 19, 2002	13.93	14.02	13.93	13.95
2482	NYSE	ADX	Thu, Apr 18, 2002	14.00	14.05	13.87	13.92
2481	NYSE	ADX	Wed, Apr 17, 2002	13.95	14.07	13.80	13.92
2480	NYSE	ADX	Tue, Apr 16, 2002	13.74	14.08	13.74	13.95
2479	NYSE	ADX	Mon, Apr 15, 2002	13.78	13.95	13.71	13.75
2478	NYSE	ADX	Fri, Apr 12, 2002	13.83	13.90	13.71	13.78
2477	NYSE	ADX	Thu, Apr 11, 2002	14.02	14.08	13.75	13.79
2476	NYSE	ADX	Wed, Apr 10, 2002	13.95	14.09	13.86	13.95
2475	NYSE	ADX	Tue, Apr 9, 2002	13.91	14.04	13.86	13.86
2474	NYSE	ADX	Mon, Apr 8, 2002	13.86	14.01	13.81	13.89
2473	NYSE	ADX	Fri, Apr 5, 2002	13.91	14.10	13.86	14.00
2472	NYSE	ADX	Thu, Apr 4, 2002	14.02	14.08	13.81	13.85
2471	NYSE	ADX	Wed, Apr 3, 2002	14.15	14.19	14.02	14.04
2470	NYSE	ADX	Tue, Apr 2, 2002	14.03	14.20	14.01	14.20
2469	NYSE	ADX	Mon, Apr 1, 2002	14.20	14.20	14.03	14.13
2468	NYSE	ADX	Thu, Mar 28, 2002	14.04	14.28	14.04	14.12
2467	NYSE	ADX	Wed, Mar 27, 2002	14.04	14.20	14.04	14.12
2466	NYSE	ADX	Tue, Mar 26, 2002	14.09	14.23	14.04	14.14
2465	NYSE	ADX	Mon, Mar 25, 2002	14.12	14.17	14.02	14.09
2464	NYSE	ADX	Fri, Mar 22, 2002	14.21	14.34	14.11	14.19
2463	NYSE	ADX	Thu, Mar 21, 2002	14.25	14.34	14.20	14.22
2462	NYSE	ADX	Wed, Mar 20, 2002	14.17	14.35	14.17	14.20
2461	NYSE	ADX	Tue, Mar 19, 2002	14.26	14.44	14.25	14.32
2460	NYSE	ADX	Mon, Mar 18, 2002	14.47	14.50	14.20	14.20
2459	NYSE	ADX	Fri, Mar 15, 2002	14.33	14.49	14.30	14.37
2458	NYSE	ADX	Thu, Mar 14, 2002	14.25	14.35	14.11	14.33
2457	NYSE	ADX	Wed, Mar 13, 2002	14.28	14.28	14.15	14.25
2456	NYSE	ADX	Tue, Mar 12, 2002	14.29	14.48	14.20	14.26
2455	NYSE	ADX	Mon, Mar 11, 2002	14.48	14.53	14.26	14.36
2454	NYSE	ADX	Fri, Mar 8, 2002	14.23	14.49	14.23	14.40
2453	NYSE	ADX	Thu, Mar 7, 2002	14.41	14.55	14.05	14.15
2452	NYSE	ADX	Wed, Mar 6, 2002	14.24	14.50	14.17	14.38
2451	NYSE	ADX	Tue, Mar 5, 2002	14.35	14.49	14.30	14.34
2450	NYSE	ADX	Mon, Mar 4, 2002	14.09	14.44	14.00	14.25
2449	NYSE	ADX	Fri, Mar 1, 2002	13.84	13.99	13.66	13.99
2448	NYSE	ADX	Thu, Feb 28, 2002	13.78	13.98	13.65	13.70
2447	NYSE	ADX	Wed, Feb 27, 2002	13.70	14.00	13.66	13.88
2446	NYSE	ADX	Tue, Feb 26, 2002	13.71	13.81	13.68	13.70
2445	NYSE	ADX	Mon, Feb 25, 2002	13.48	13.70	13.42	13.70
2444	NYSE	ADX	Fri, Feb 22, 2002	13.35	13.61	13.34	13.50
2443	NYSE	ADX	Thu, Feb 21, 2002	13.50	13.59	13.45	13.45
2442	NYSE	ADX	Wed, Feb 20, 2002	13.48	13.60	13.12	13.60
2441	NYSE	ADX	Tue, Feb 19, 2002	13.79	13.79	13.50	13.64
2440	NYSE	ADX	Fri, Feb 15, 2002	13.67	13.76	13.60	13.69
2439	NYSE	ADX	Thu, Feb 14, 2002	13.83	13.83	13.67	13.73
2438	NYSE	ADX	Wed, Feb 13, 2002	13.71	13.85	13.71	13.78
2437	NYSE	ADX	Tue, Feb 12, 2002	13.61	13.84	13.61	13.68
2436	NYSE	ADX	Mon, Feb 11, 2002	13.60	13.79	13.55	13.76
2435	NYSE	ADX	Fri, Feb 8, 2002	13.39	13.56	13.39	13.56
2434	NYSE	ADX	Thu, Feb 7, 2002	13.53	13.54	13.35	13.49
2433	NYSE	ADX	Wed, Feb 6, 2002	13.55	13.66	13.40	13.40
2432	NYSE	ADX	Tue, Feb 5, 2002	13.70	13.75	13.50	13.55
2431	NYSE	ADX	Mon, Feb 4, 2002	13.87	13.89	13.65	13.80
2430	NYSE	ADX	Fri, Feb 1, 2002	13.99	14.10	13.86	13.94
2429	NYSE	ADX	Thu, Jan 31, 2002	13.99	14.07	13.85	14.00
2428	NYSE	ADX	Wed, Jan 30, 2002	13.81	13.95	13.65	13.95
2427	NYSE	ADX	Tue, Jan 29, 2002	13.96	14.03	13.80	13.80
2426	NYSE	ADX	Mon, Jan 28, 2002	13.99	14.04	13.93	14.01
2425	NYSE	ADX	Fri, Jan 25, 2002	14.02	14.05	13.94	14.00
2424	NYSE	ADX	Thu, Jan 24, 2002	14.00	14.06	13.99	13.99
2423	NYSE	ADX	Wed, Jan 23, 2002	13.91	13.99	13.76	13.94
2422	NYSE	ADX	Tue, Jan 22, 2002	13.96	14.10	13.68	13.81
2421	NYSE	ADX	Fri, Jan 18, 2002	13.98	14.00	13.87	13.90
2420	NYSE	ADX	Thu, Jan 17, 2002	14.16	14.16	13.95	14.03
2419	NYSE	ADX	Wed, Jan 16, 2002	14.05	14.09	13.92	13.92
2418	NYSE	ADX	Tue, Jan 15, 2002	14.17	14.30	14.06	14.14
2417	NYSE	ADX	Mon, Jan 14, 2002	14.20	14.28	14.07	14.16
2416	NYSE	ADX	Fri, Jan 11, 2002	14.32	14.44	14.20	14.26
2415	NYSE	ADX	Thu, Jan 10, 2002	14.31	14.43	14.26	14.32
2414	NYSE	ADX	Wed, Jan 9, 2002	14.31	14.49	14.31	14.35
2413	NYSE	ADX	Tue, Jan 8, 2002	14.31	14.46	14.25	14.31
2412	NYSE	ADX	Mon, Jan 7, 2002	14.42	14.55	14.36	14.41
2411	NYSE	ADX	Fri, Jan 4, 2002	14.20	14.50	14.20	14.35
2410	NYSE	ADX	Thu, Jan 3, 2002	14.19	14.39	14.16	14.29
2409	NYSE	ADX	Wed, Jan 2, 2002	14.25	14.39	14.15	14.19
2408	NYSE	ADX	Mon, Dec 31, 2001	14.28	14.37	14.06	14.22
2407	NYSE	ADX	Fri, Dec 28, 2001	14.02	14.35	14.02	14.28
2406	NYSE	ADX	Thu, Dec 27, 2001	14.40	14.40	14.03	14.22
2405	NYSE	ADX	Wed, Dec 26, 2001	13.86	14.23	13.86	14.13
2404	NYSE	ADX	Mon, Dec 24, 2001	13.90	14.07	13.85	14.00
2403	NYSE	ADX	Fri, Dec 21, 2001	13.93	14.05	13.93	13.98
2402	NYSE	ADX	Thu, Dec 20, 2001	14.14	14.14	13.88	13.95
2401	NYSE	ADX	Wed, Dec 19, 2001	13.92	14.13	13.92	14.04
2400	NYSE	ADX	Tue, Dec 18, 2001	14.06	14.13	14.03	14.10
2399	NYSE	ADX	Mon, Dec 17, 2001	14.05	14.13	13.95	14.06
2398	NYSE	ADX	Fri, Dec 14, 2001	13.99	14.08	13.93	14.05
2397	NYSE	ADX	Thu, Dec 13, 2001	14.04	14.12	13.97	14.02
2396	NYSE	ADX	Wed, Dec 12, 2001	14.27	14.34	14.15	14.20
2395	NYSE	ADX	Tue, Dec 11, 2001	14.26	14.42	14.16	14.20
2394	NYSE	ADX	Mon, Dec 10, 2001	14.50	14.50	14.22	14.22
2393	NYSE	ADX	Fri, Dec 7, 2001	14.51	14.60	14.45	14.45
2392	NYSE	ADX	Thu, Dec 6, 2001	14.55	14.68	14.55	14.58
2391	NYSE	ADX	Wed, Dec 5, 2001	14.40	14.65	14.32	14.64
2390	NYSE	ADX	Tue, Dec 4, 2001	14.15	14.33	14.05	14.33
2389	NYSE	ADX	Mon, Dec 3, 2001	14.28	14.30	14.11	14.16
2388	NYSE	ADX	Fri, Nov 30, 2001	14.31	14.49	14.28	14.32
2387	NYSE	ADX	Thu, Nov 29, 2001	14.33	14.43	14.26	14.35
2386	NYSE	ADX	Wed, Nov 28, 2001	14.35	14.45	14.25	14.28
2385	NYSE	ADX	Tue, Nov 27, 2001	14.41	14.64	14.35	14.36
2384	NYSE	ADX	Mon, Nov 26, 2001	14.55	14.62	14.30	14.50
2383	NYSE	ADX	Fri, Nov 23, 2001	14.34	14.53	14.30	14.45
2382	NYSE	ADX	Wed, Nov 21, 2001	14.45	14.45	14.20	14.33
2381	NYSE	ADX	Tue, Nov 20, 2001	14.44	14.70	14.30	14.38
2380	NYSE	ADX	Mon, Nov 19, 2001	14.41	14.65	14.41	14.50
2379	NYSE	ADX	Fri, Nov 16, 2001	14.47	14.57	14.38	14.39
2378	NYSE	ADX	Thu, Nov 15, 2001	14.56	14.72	14.35	14.47
2377	NYSE	ADX	Wed, Nov 14, 2001	15.85	16.14	15.76	15.97
2376	NYSE	ADX	Tue, Nov 13, 2001	15.60	15.94	15.60	15.83
2375	NYSE	ADX	Mon, Nov 12, 2001	15.50	15.69	15.38	15.58
2374	NYSE	ADX	Fri, Nov 9, 2001	15.56	15.80	15.50	15.66
2373	NYSE	ADX	Thu, Nov 8, 2001	15.42	15.95	15.42	15.56
2372	NYSE	ADX	Wed, Nov 7, 2001	15.43	15.48	15.35	15.40
2371	NYSE	ADX	Tue, Nov 6, 2001	15.29	15.49	15.16	15.40
2370	NYSE	ADX	Mon, Nov 5, 2001	15.10	15.35	15.10	15.33
2369	NYSE	ADX	Fri, Nov 2, 2001	15.00	15.15	14.90	15.08
2368	NYSE	ADX	Thu, Nov 1, 2001	14.83	15.12	14.65	15.08
2367	NYSE	ADX	Wed, Oct 31, 2001	14.87	15.01	14.81	14.83
2366	NYSE	ADX	Tue, Oct 30, 2001	15.00	15.00	14.33	14.80
2365	NYSE	ADX	Mon, Oct 29, 2001	15.38	15.38	15.03	15.05
2364	NYSE	ADX	Fri, Oct 26, 2001	15.23	15.43	15.20	15.35
2363	NYSE	ADX	Thu, Oct 25, 2001	15.10	15.30	14.96	15.25
2362	NYSE	ADX	Wed, Oct 24, 2001	15.40	15.41	15.10	15.16
2361	NYSE	ADX	Tue, Oct 23, 2001	15.47	15.54	15.20	15.35
2360	NYSE	ADX	Mon, Oct 22, 2001	15.30	15.53	15.25	15.47
2359	NYSE	ADX	Fri, Oct 19, 2001	15.30	15.45	15.00	15.40
2358	NYSE	ADX	Thu, Oct 18, 2001	15.36	15.40	15.25	15.32
2357	NYSE	ADX	Wed, Oct 17, 2001	15.83	15.89	15.40	15.40
2356	NYSE	ADX	Tue, Oct 16, 2001	15.60	15.70	15.47	15.60
2355	NYSE	ADX	Mon, Oct 15, 2001	15.70	15.70	15.40	15.52
2354	NYSE	ADX	Fri, Oct 12, 2001	15.17	15.85	15.17	15.74
2353	NYSE	ADX	Thu, Oct 11, 2001	15.10	15.50	15.10	15.46
2352	NYSE	ADX	Wed, Oct 10, 2001	14.86	15.24	14.86	15.23
2351	NYSE	ADX	Tue, Oct 9, 2001	14.95	14.95	14.83	14.89
2350	NYSE	ADX	Mon, Oct 8, 2001	15.10	15.10	14.85	14.95
2349	NYSE	ADX	Fri, Oct 5, 2001	15.01	15.15	14.85	15.15
2348	NYSE	ADX	Thu, Oct 4, 2001	14.98	15.25	14.98	15.06
2347	NYSE	ADX	Wed, Oct 3, 2001	14.56	15.00	14.50	14.97
2346	NYSE	ADX	Tue, Oct 2, 2001	14.70	14.90	14.50	14.66
2345	NYSE	ADX	Mon, Oct 1, 2001	14.80	14.88	14.66	14.80
2344	NYSE	ADX	Fri, Sep 28, 2001	14.32	14.99	14.32	14.90
2343	NYSE	ADX	Thu, Sep 27, 2001	13.99	14.27	13.90	14.24
2342	NYSE	ADX	Wed, Sep 26, 2001	14.12	14.31	13.81	14.00
2341	NYSE	ADX	Tue, Sep 25, 2001	14.28	14.35	13.94	14.10
2340	NYSE	ADX	Mon, Sep 24, 2001	13.33	14.29	13.33	14.24
2339	NYSE	ADX	Fri, Sep 21, 2001	12.75	13.50	12.70	13.30
2338	NYSE	ADX	Thu, Sep 20, 2001	13.70	13.80	13.26	13.60
2337	NYSE	ADX	Wed, Sep 19, 2001	14.83	14.88	13.85	14.17
2336	NYSE	ADX	Tue, Sep 18, 2001	14.86	14.98	14.81	14.94
2335	NYSE	ADX	Mon, Sep 17, 2001	15.00	15.00	14.70	14.91
2334	NYSE	ADX	Mon, Sep 10, 2001	15.52	15.60	15.50	15.59
2333	NYSE	ADX	Fri, Sep 7, 2001	15.76	15.87	15.55	15.63
2332	NYSE	ADX	Thu, Sep 6, 2001	16.05	16.05	15.80	15.86
2331	NYSE	ADX	Wed, Sep 5, 2001	16.28	16.28	16.01	16.08
2330	NYSE	ADX	Tue, Sep 4, 2001	16.07	16.38	15.98	16.28
2329	NYSE	ADX	Fri, Aug 31, 2001	15.80	16.11	15.80	16.06
2328	NYSE	ADX	Thu, Aug 30, 2001	16.09	16.15	15.81	15.84
2327	NYSE	ADX	Wed, Aug 29, 2001	16.40	16.40	16.07	16.09
2326	NYSE	ADX	Tue, Aug 28, 2001	16.55	16.55	16.28	16.33
2325	NYSE	ADX	Mon, Aug 27, 2001	16.73	16.73	16.45	16.50
2324	NYSE	ADX	Fri, Aug 24, 2001	16.47	16.74	16.40	16.70
2323	NYSE	ADX	Thu, Aug 23, 2001	16.40	16.59	16.40	16.53
2322	NYSE	ADX	Wed, Aug 22, 2001	16.53	16.55	16.36	16.53
2321	NYSE	ADX	Tue, Aug 21, 2001	16.63	16.70	16.42	16.50
2320	NYSE	ADX	Mon, Aug 20, 2001	16.30	16.63	16.30	16.60
2319	NYSE	ADX	Fri, Aug 17, 2001	16.55	16.55	16.42	16.46
2318	NYSE	ADX	Thu, Aug 16, 2001	16.60	16.65	16.45	16.60
2317	NYSE	ADX	Wed, Aug 15, 2001	16.67	16.74	16.58	16.60
2316	NYSE	ADX	Tue, Aug 14, 2001	17.00	17.03	16.75	16.75
2315	NYSE	ADX	Mon, Aug 13, 2001	16.81	17.05	16.80	16.81
2314	NYSE	ADX	Fri, Aug 10, 2001	16.94	16.97	16.76	16.90
2313	NYSE	ADX	Thu, Aug 9, 2001	16.80	16.98	16.78	16.92
2312	NYSE	ADX	Wed, Aug 8, 2001	17.07	17.11	16.91	16.91
2311	NYSE	ADX	Tue, Aug 7, 2001	17.12	17.22	17.07	17.09
2310	NYSE	ADX	Mon, Aug 6, 2001	17.30	17.32	17.12	17.18
2309	NYSE	ADX	Fri, Aug 3, 2001	17.51	17.51	17.28	17.33
2308	NYSE	ADX	Thu, Aug 2, 2001	17.51	17.63	17.40	17.51
2307	NYSE	ADX	Wed, Aug 1, 2001	17.33	17.70	17.33	17.46
2306	NYSE	ADX	Tue, Jul 31, 2001	17.30	17.44	17.30	17.38
2305	NYSE	ADX	Mon, Jul 30, 2001	17.30	17.30	17.20	17.29
2304	NYSE	ADX	Fri, Jul 27, 2001	17.30	17.30	17.21	17.25
2303	NYSE	ADX	Thu, Jul 26, 2001	17.07	17.23	16.90	17.23
2302	NYSE	ADX	Wed, Jul 25, 2001	17.13	17.16	17.00	17.16
2301	NYSE	ADX	Tue, Jul 24, 2001	17.40	17.40	17.02	17.08
2300	NYSE	ADX	Mon, Jul 23, 2001	17.44	17.55	17.34	17.34
2299	NYSE	ADX	Fri, Jul 20, 2001	17.35	17.41	17.30	17.33
2298	NYSE	ADX	Thu, Jul 19, 2001	17.41	17.55	17.38	17.38
2297	NYSE	ADX	Wed, Jul 18, 2001	17.42	17.42	17.25	17.30
2296	NYSE	ADX	Tue, Jul 17, 2001	17.47	17.53	17.35	17.50
2295	NYSE	ADX	Mon, Jul 16, 2001	17.58	17.62	17.37	17.44
2294	NYSE	ADX	Fri, Jul 13, 2001	17.40	17.63	17.37	17.52
2293	NYSE	ADX	Thu, Jul 12, 2001	17.29	17.47	17.22	17.36
2292	NYSE	ADX	Wed, Jul 11, 2001	17.30	17.35	17.01	17.06
2291	NYSE	ADX	Tue, Jul 10, 2001	17.62	17.62	17.27	17.30
2290	NYSE	ADX	Mon, Jul 9, 2001	17.46	17.59	17.44	17.54
2289	NYSE	ADX	Fri, Jul 6, 2001	17.51	17.55	17.34	17.46
2288	NYSE	ADX	Thu, Jul 5, 2001	17.90	17.95	17.66	17.67
2287	NYSE	ADX	Tue, Jul 3, 2001	18.10	18.10	17.96	18.03
2286	NYSE	ADX	Mon, Jul 2, 2001	17.87	18.19	17.86	18.01
2285	NYSE	ADX	Fri, Jun 29, 2001	17.66	17.95	17.66	17.87
2284	NYSE	ADX	Thu, Jun 28, 2001	17.60	17.84	17.60	17.71
2283	NYSE	ADX	Wed, Jun 27, 2001	17.60	17.61	17.40	17.52
2282	NYSE	ADX	Tue, Jun 26, 2001	17.57	17.62	17.42	17.51
2281	NYSE	ADX	Mon, Jun 25, 2001	17.78	17.84	17.55	17.60
2280	NYSE	ADX	Fri, Jun 22, 2001	17.81	17.90	17.73	17.74
2279	NYSE	ADX	Thu, Jun 21, 2001	17.95	18.10	17.88	17.93
2278	NYSE	ADX	Wed, Jun 20, 2001	17.93	18.12	17.80	18.02
2277	NYSE	ADX	Tue, Jun 19, 2001	18.35	18.35	17.93	17.97
2276	NYSE	ADX	Mon, Jun 18, 2001	18.55	18.55	18.00	18.18
2275	NYSE	ADX	Fri, Jun 15, 2001	18.56	18.56	18.31	18.45
2274	NYSE	ADX	Thu, Jun 14, 2001	18.85	18.85	18.50	18.57
2273	NYSE	ADX	Wed, Jun 13, 2001	19.10	19.10	18.60	18.78
2272	NYSE	ADX	Tue, Jun 12, 2001	19.05	19.12	19.01	19.10
2271	NYSE	ADX	Mon, Jun 11, 2001	19.23	19.23	19.07	19.11
2270	NYSE	ADX	Fri, Jun 8, 2001	19.32	19.32	19.15	19.23
2269	NYSE	ADX	Thu, Jun 7, 2001	19.25	19.30	19.21	19.25
2268	NYSE	ADX	Wed, Jun 6, 2001	19.32	19.33	19.25	19.25
2267	NYSE	ADX	Tue, Jun 5, 2001	19.40	19.49	19.30	19.48
2266	NYSE	ADX	Mon, Jun 4, 2001	19.27	19.50	19.17	19.50
2265	NYSE	ADX	Fri, Jun 1, 2001	19.28	19.29	19.15	19.25
2264	NYSE	ADX	Thu, May 31, 2001	19.15	19.28	19.15	19.26
2263	NYSE	ADX	Wed, May 30, 2001	19.55	19.60	19.14	19.16
2262	NYSE	ADX	Tue, May 29, 2001	19.72	19.72	19.60	19.65
2261	NYSE	ADX	Fri, May 25, 2001	19.71	19.77	19.67	19.72
2260	NYSE	ADX	Thu, May 24, 2001	19.75	19.84	19.73	19.80
2259	NYSE	ADX	Wed, May 23, 2001	19.84	19.90	19.75	19.80
2258	NYSE	ADX	Tue, May 22, 2001	19.81	20.05	19.80	19.94
2257	NYSE	ADX	Mon, May 21, 2001	19.45	19.81	19.40	19.81
2256	NYSE	ADX	Fri, May 18, 2001	19.35	19.45	19.25	19.40
2255	NYSE	ADX	Thu, May 17, 2001	19.35	19.50	19.33	19.36
2254	NYSE	ADX	Wed, May 16, 2001	18.98	19.40	18.97	19.40
2253	NYSE	ADX	Tue, May 15, 2001	19.15	19.20	19.06	19.12
2252	NYSE	ADX	Mon, May 14, 2001	19.07	19.12	19.00	19.10
2251	NYSE	ADX	Fri, May 11, 2001	19.24	19.25	19.07	19.10
2250	NYSE	ADX	Thu, May 10, 2001	19.25	19.35	19.20	19.29
2249	NYSE	ADX	Wed, May 9, 2001	19.03	19.15	18.96	19.11
2248	NYSE	ADX	Tue, May 8, 2001	19.25	19.45	19.12	19.15
2247	NYSE	ADX	Mon, May 7, 2001	19.18	19.32	19.06	19.22
2246	NYSE	ADX	Fri, May 4, 2001	19.03	19.44	19.02	19.35
2245	NYSE	ADX	Thu, May 3, 2001	19.45	19.45	19.25	19.28
2244	NYSE	ADX	Wed, May 2, 2001	19.40	19.70	19.23	19.57
2243	NYSE	ADX	Tue, May 1, 2001	19.30	19.45	19.18	19.45
2242	NYSE	ADX	Mon, Apr 30, 2001	19.05	19.39	19.03	19.23
2241	NYSE	ADX	Fri, Apr 27, 2001	18.90	19.00	18.78	18.98
2240	NYSE	ADX	Thu, Apr 26, 2001	18.65	18.94	18.64	18.71
2239	NYSE	ADX	Wed, Apr 25, 2001	18.35	18.70	18.30	18.65
2238	NYSE	ADX	Tue, Apr 24, 2001	18.50	18.65	18.31	18.41
2237	NYSE	ADX	Mon, Apr 23, 2001	18.55	18.70	18.38	18.50
2236	NYSE	ADX	Fri, Apr 20, 2001	18.84	18.94	18.51	18.75
2235	NYSE	ADX	Thu, Apr 19, 2001	18.55	19.00	18.51	19.00
2234	NYSE	ADX	Wed, Apr 18, 2001	18.25	19.20	18.25	18.80
2233	NYSE	ADX	Tue, Apr 17, 2001	17.80	18.17	17.65	18.11
2232	NYSE	ADX	Mon, Apr 16, 2001	17.90	18.00	17.80	18.00
2231	NYSE	ADX	Thu, Apr 12, 2001	17.52	18.10	17.52	18.00
2230	NYSE	ADX	Wed, Apr 11, 2001	18.00	18.15	17.62	17.75
2229	NYSE	ADX	Tue, Apr 10, 2001	17.35	17.85	17.35	17.75
2228	NYSE	ADX	Mon, Apr 9, 2001	17.16	17.30	17.02	17.20
2227	NYSE	ADX	Fri, Apr 6, 2001	17.44	17.44	17.01	17.08
2226	NYSE	ADX	Thu, Apr 5, 2001	17.00	17.57	17.00	17.50
2225	NYSE	ADX	Wed, Apr 4, 2001	16.81	17.00	16.60	16.83
2224	NYSE	ADX	Tue, Apr 3, 2001	17.20	17.20	16.82	16.82
2223	NYSE	ADX	Mon, Apr 2, 2001	17.59	17.75	17.20	17.29
2222	NYSE	ADX	Fri, Mar 30, 2001	17.38	17.65	17.38	17.52
2221	NYSE	ADX	Thu, Mar 29, 2001	17.40	17.60	17.27	17.38
2220	NYSE	ADX	Wed, Mar 28, 2001	17.60	17.62	17.30	17.50
2219	NYSE	ADX	Tue, Mar 27, 2001	17.52	17.95	17.52	17.95
2218	NYSE	ADX	Mon, Mar 26, 2001	17.45	17.65	17.40	17.46
2217	NYSE	ADX	Fri, Mar 23, 2001	17.05	17.49	17.00	17.39
2216	NYSE	ADX	Thu, Mar 22, 2001	17.25	17.26	16.01	16.80
2215	NYSE	ADX	Wed, Mar 21, 2001	17.35	17.65	17.20	17.26
2214	NYSE	ADX	Tue, Mar 20, 2001	18.25	18.31	17.56	17.60
2213	NYSE	ADX	Mon, Mar 19, 2001	18.16	18.27	18.15	18.18
2212	NYSE	ADX	Fri, Mar 16, 2001	18.28	18.34	18.15	18.16
2211	NYSE	ADX	Thu, Mar 15, 2001	18.21	18.45	18.21	18.33
2210	NYSE	ADX	Wed, Mar 14, 2001	18.19	18.30	18.11	18.15
2209	NYSE	ADX	Tue, Mar 13, 2001	18.36	18.58	18.29	18.48
2208	NYSE	ADX	Mon, Mar 12, 2001	18.40	18.60	18.23	18.38
2207	NYSE	ADX	Fri, Mar 9, 2001	19.47	19.47	19.23	19.24
2206	NYSE	ADX	Thu, Mar 8, 2001	19.63	19.70	19.43	19.55
2205	NYSE	ADX	Wed, Mar 7, 2001	19.60	19.70	19.58	19.70
2204	NYSE	ADX	Tue, Mar 6, 2001	19.55	19.80	19.53	19.61
2203	NYSE	ADX	Mon, Mar 5, 2001	19.50	19.55	19.40	19.44
2202	NYSE	ADX	Fri, Mar 2, 2001	19.12	19.43	19.00	19.40
2201	NYSE	ADX	Thu, Mar 1, 2001	19.18	19.26	18.70	19.07
2200	NYSE	ADX	Wed, Feb 28, 2001	19.46	19.59	19.20	19.25
2199	NYSE	ADX	Tue, Feb 27, 2001	19.53	19.63	19.35	19.42
2198	NYSE	ADX	Mon, Feb 26, 2001	19.55	19.55	19.20	19.53
2197	NYSE	ADX	Fri, Feb 23, 2001	19.34	19.35	18.95	19.20
2196	NYSE	ADX	Thu, Feb 22, 2001	19.52	19.72	19.30	19.47
2195	NYSE	ADX	Wed, Feb 21, 2001	20.11	20.13	19.40	19.51
2194	NYSE	ADX	Tue, Feb 20, 2001	20.50	20.51	20.17	20.17
2193	NYSE	ADX	Fri, Feb 16, 2001	20.60	20.60	20.45	20.53
2192	NYSE	ADX	Thu, Feb 15, 2001	20.83	20.87	20.74	20.75
2191	NYSE	ADX	Wed, Feb 14, 2001	20.70	20.74	20.52	20.70
2190	NYSE	ADX	Tue, Feb 13, 2001	20.75	21.04	20.75	20.90
2189	NYSE	ADX	Mon, Feb 12, 2001	20.45	20.97	20.45	20.95
2188	NYSE	ADX	Fri, Feb 9, 2001	21.04	21.08	20.80	20.85
2187	NYSE	ADX	Thu, Feb 8, 2001	21.26	21.26	21.01	21.11
2186	NYSE	ADX	Wed, Feb 7, 2001	21.38	21.38	21.10	21.19
2185	NYSE	ADX	Tue, Feb 6, 2001	21.29	21.71	21.29	21.44
2184	NYSE	ADX	Mon, Feb 5, 2001	21.60	21.63	21.25	21.44
2183	NYSE	ADX	Fri, Feb 2, 2001	21.90	21.91	21.42	21.54
2182	NYSE	ADX	Thu, Feb 1, 2001	21.86	21.86	21.60	21.69
2181	NYSE	ADX	Wed, Jan 31, 2001	21.80	21.98	21.80	21.87
2180	NYSE	ADX	Tue, Jan 30, 2001	21.72	21.88	21.51	21.87
2179	NYSE	ADX	Mon, Jan 29, 2001	21.60	21.77	21.50	21.75
2178	NYSE	ADX	Fri, Jan 26, 2001	21.56	21.69	21.50	21.63
2177	NYSE	ADX	Thu, Jan 25, 2001	21.81	21.88	21.69	21.69
2176	NYSE	ADX	Wed, Jan 24, 2001	21.88	22.00	21.69	21.81
2175	NYSE	ADX	Tue, Jan 23, 2001	21.75	21.88	21.56	21.81
2174	NYSE	ADX	Mon, Jan 22, 2001	21.75	21.88	21.56	21.75
2173	NYSE	ADX	Fri, Jan 19, 2001	21.75	22.00	21.56	21.81
2172	NYSE	ADX	Thu, Jan 18, 2001	21.19	21.94	21.06	21.94
2171	NYSE	ADX	Wed, Jan 17, 2001	21.19	21.31	21.00	21.06
2170	NYSE	ADX	Tue, Jan 16, 2001	21.25	21.44	21.00	21.13
2169	NYSE	ADX	Fri, Jan 12, 2001	21.19	21.50	21.06	21.25
2168	NYSE	ADX	Thu, Jan 11, 2001	20.81	21.19	20.81	21.13
2167	NYSE	ADX	Wed, Jan 10, 2001	20.50	20.88	20.38	20.81
2166	NYSE	ADX	Tue, Jan 9, 2001	20.44	20.81	20.44	20.63
2165	NYSE	ADX	Mon, Jan 8, 2001	20.63	20.63	20.25	20.44
2164	NYSE	ADX	Fri, Jan 5, 2001	21.13	21.25	20.44	20.50
2163	NYSE	ADX	Thu, Jan 4, 2001	21.44	21.69	21.25	21.38
2162	NYSE	ADX	Wed, Jan 3, 2001	20.31	21.69	20.31	21.50
2161	NYSE	ADX	Tue, Jan 2, 2001	21.00	21.19	20.38	20.38
2160	NYSE	ADX	Fri, Dec 29, 2000	21.13	21.38	20.88	21.00
2159	NYSE	ADX	Thu, Dec 28, 2000	21.56	21.56	20.75	21.00
2158	NYSE	ADX	Wed, Dec 27, 2000	21.25	21.69	21.13	21.50
2157	NYSE	ADX	Tue, Dec 26, 2000	20.69	21.00	20.63	20.81
2156	NYSE	ADX	Fri, Dec 22, 2000	20.50	21.00	20.38	20.50
2155	NYSE	ADX	Thu, Dec 21, 2000	21.19	21.19	20.25	20.25
2154	NYSE	ADX	Wed, Dec 20, 2000	21.75	21.75	21.13	21.19
2153	NYSE	ADX	Tue, Dec 19, 2000	21.69	22.19	21.69	21.88
2152	NYSE	ADX	Mon, Dec 18, 2000	21.88	22.13	21.69	21.69
2151	NYSE	ADX	Fri, Dec 15, 2000	22.19	22.19	21.63	21.88
2150	NYSE	ADX	Thu, Dec 14, 2000	22.56	22.69	22.19	22.38
2149	NYSE	ADX	Wed, Dec 13, 2000	22.19	22.75	22.19	22.56
2148	NYSE	ADX	Tue, Dec 12, 2000	22.13	22.31	21.88	22.31
2147	NYSE	ADX	Mon, Dec 11, 2000	21.88	22.25	21.75	22.13
2146	NYSE	ADX	Fri, Dec 8, 2000	21.63	22.13	21.63	21.81
2145	NYSE	ADX	Thu, Dec 7, 2000	21.56	21.56	21.44	21.56
2144	NYSE	ADX	Wed, Dec 6, 2000	21.94	21.94	21.38	21.56
2143	NYSE	ADX	Tue, Dec 5, 2000	21.25	21.88	21.25	21.88
2142	NYSE	ADX	Mon, Dec 4, 2000	21.38	21.44	21.19	21.25
2141	NYSE	ADX	Fri, Dec 1, 2000	21.31	21.50	21.31	21.50
2140	NYSE	ADX	Thu, Nov 30, 2000	21.63	21.63	20.94	21.31
2139	NYSE	ADX	Wed, Nov 29, 2000	21.63	21.81	21.50	21.81
2138	NYSE	ADX	Tue, Nov 28, 2000	22.00	22.00	21.63	21.75
2137	NYSE	ADX	Mon, Nov 27, 2000	22.06	22.31	21.75	22.00
2136	NYSE	ADX	Fri, Nov 24, 2000	21.69	21.94	21.69	21.94
2135	NYSE	ADX	Wed, Nov 22, 2000	22.06	22.06	21.50	21.56
2134	NYSE	ADX	Tue, Nov 21, 2000	22.06	22.25	21.63	22.19
2133	NYSE	ADX	Mon, Nov 20, 2000	21.50	22.25	21.50	22.25
2132	NYSE	ADX	Fri, Nov 17, 2000	22.31	22.63	22.13	22.31
2131	NYSE	ADX	Thu, Nov 16, 2000	22.69	23.00	22.25	22.38
2130	NYSE	ADX	Wed, Nov 15, 2000	24.44	24.44	24.06	24.38
2129	NYSE	ADX	Tue, Nov 14, 2000	24.00	24.50	24.00	24.38
2128	NYSE	ADX	Mon, Nov 13, 2000	24.00	24.00	23.63	23.88
2127	NYSE	ADX	Fri, Nov 10, 2000	24.75	24.75	24.25	24.25
2126	NYSE	ADX	Thu, Nov 9, 2000	24.88	24.88	24.31	24.63
2125	NYSE	ADX	Wed, Nov 8, 2000	25.19	25.19	24.94	24.94
2124	NYSE	ADX	Tue, Nov 7, 2000	25.19	25.19	24.81	25.06
2123	NYSE	ADX	Mon, Nov 6, 2000	24.88	25.38	24.81	25.06
2122	NYSE	ADX	Fri, Nov 3, 2000	24.94	25.00	24.63	24.69
2121	NYSE	ADX	Thu, Nov 2, 2000	24.81	24.94	24.44	24.81
2120	NYSE	ADX	Wed, Nov 1, 2000	24.88	25.00	24.63	24.69
2119	NYSE	ADX	Tue, Oct 31, 2000	25.00	25.06	24.81	25.00
2118	NYSE	ADX	Mon, Oct 30, 2000	24.88	25.00	24.56	25.00
2117	NYSE	ADX	Fri, Oct 27, 2000	24.88	25.00	24.75	24.81
2116	NYSE	ADX	Thu, Oct 26, 2000	25.13	25.13	24.69	24.88
2115	NYSE	ADX	Wed, Oct 25, 2000	25.56	25.56	25.25	25.38
2114	NYSE	ADX	Tue, Oct 24, 2000	25.63	25.69	25.31	25.69
2113	NYSE	ADX	Mon, Oct 23, 2000	25.31	25.81	25.31	25.63
2112	NYSE	ADX	Fri, Oct 20, 2000	24.69	25.19	24.63	25.13
2111	NYSE	ADX	Thu, Oct 19, 2000	24.00	24.75	24.00	24.63
2110	NYSE	ADX	Wed, Oct 18, 2000	24.33	24.33	23.83	24.00
2109	NYSE	ADX	Tue, Oct 17, 2000	24.83	24.83	24.25	24.29
2108	NYSE	ADX	Mon, Oct 16, 2000	24.42	24.83	24.21	24.67
2107	NYSE	ADX	Fri, Oct 13, 2000	23.67	24.25	23.67	24.25
2106	NYSE	ADX	Thu, Oct 12, 2000	24.17	24.25	23.42	23.58
2105	NYSE	ADX	Wed, Oct 11, 2000	25.08	25.08	24.17	24.21
2104	NYSE	ADX	Tue, Oct 10, 2000	25.17	25.21	25.04	25.17
2103	NYSE	ADX	Mon, Oct 9, 2000	25.17	25.25	25.08	25.17
2102	NYSE	ADX	Fri, Oct 6, 2000	25.67	25.79	25.29	25.29
2101	NYSE	ADX	Thu, Oct 5, 2000	25.79	25.79	25.58	25.71
2100	NYSE	ADX	Wed, Oct 4, 2000	25.92	25.92	25.67	25.71
2099	NYSE	ADX	Tue, Oct 3, 2000	25.67	26.00	25.54	25.83
2098	NYSE	ADX	Mon, Oct 2, 2000	25.67	25.75	25.50	25.54
2097	NYSE	ADX	Fri, Sep 29, 2000	26.00	26.04	25.71	25.75
2096	NYSE	ADX	Thu, Sep 28, 2000	25.58	26.17	25.42	26.04
2095	NYSE	ADX	Wed, Sep 27, 2000	25.42	25.67	25.42	25.54
2094	NYSE	ADX	Tue, Sep 26, 2000	25.42	25.58	25.17	25.42
2093	NYSE	ADX	Mon, Sep 25, 2000	25.46	25.50	25.17	25.25
2092	NYSE	ADX	Fri, Sep 22, 2000	24.96	25.75	24.75	25.63
2091	NYSE	ADX	Thu, Sep 21, 2000	25.63	25.67	24.83	25.04
2090	NYSE	ADX	Wed, Sep 20, 2000	25.79	25.83	25.42	25.58
2089	NYSE	ADX	Tue, Sep 19, 2000	25.79	26.00	25.67	25.75
2088	NYSE	ADX	Mon, Sep 18, 2000	26.25	26.25	25.54	25.75
2087	NYSE	ADX	Fri, Sep 15, 2000	26.25	26.50	26.21	26.21
2086	NYSE	ADX	Thu, Sep 14, 2000	26.33	26.46	26.04	26.17
2085	NYSE	ADX	Wed, Sep 13, 2000	26.21	26.25	26.08	26.25
2084	NYSE	ADX	Tue, Sep 12, 2000	26.54	26.67	26.25	26.33
2083	NYSE	ADX	Mon, Sep 11, 2000	26.71	26.88	26.58	26.63
2082	NYSE	ADX	Fri, Sep 8, 2000	26.88	26.88	26.67	26.88
2081	NYSE	ADX	Thu, Sep 7, 2000	26.67	26.96	26.67	26.96
2080	NYSE	ADX	Wed, Sep 6, 2000	27.00	27.00	26.71	26.83
2079	NYSE	ADX	Tue, Sep 5, 2000	26.63	27.04	26.58	27.04
2078	NYSE	ADX	Fri, Sep 1, 2000	26.42	26.63	26.25	26.54
2077	NYSE	ADX	Thu, Aug 31, 2000	26.33	26.50	26.25	26.42
2076	NYSE	ADX	Wed, Aug 30, 2000	26.08	26.21	26.08	26.17
2075	NYSE	ADX	Tue, Aug 29, 2000	26.38	26.42	26.00	26.00
2074	NYSE	ADX	Mon, Aug 28, 2000	26.17	26.58	26.08	26.42
2073	NYSE	ADX	Fri, Aug 25, 2000	26.13	26.17	26.04	26.13
2072	NYSE	ADX	Thu, Aug 24, 2000	25.92	26.13	25.92	26.08
2071	NYSE	ADX	Wed, Aug 23, 2000	26.13	26.13	25.88	25.92
2070	NYSE	ADX	Tue, Aug 22, 2000	25.92	26.13	25.83	26.08
2069	NYSE	ADX	Mon, Aug 21, 2000	25.96	26.08	25.88	25.96
2068	NYSE	ADX	Fri, Aug 18, 2000	25.83	26.00	25.83	25.88
2067	NYSE	ADX	Thu, Aug 17, 2000	25.75	25.83	25.54	25.75
2066	NYSE	ADX	Wed, Aug 16, 2000	25.96	25.96	25.67	25.67
2065	NYSE	ADX	Tue, Aug 15, 2000	26.00	26.13	25.83	26.04
2064	NYSE	ADX	Mon, Aug 14, 2000	26.33	26.33	25.75	26.00
2063	NYSE	ADX	Fri, Aug 11, 2000	25.83	26.33	25.83	26.33
2062	NYSE	ADX	Thu, Aug 10, 2000	25.63	25.92	25.63	25.92
2061	NYSE	ADX	Wed, Aug 9, 2000	25.63	25.75	25.50	25.63
2060	NYSE	ADX	Tue, Aug 8, 2000	25.46	25.67	25.46	25.54
2059	NYSE	ADX	Mon, Aug 7, 2000	25.25	25.42	25.25	25.42
2058	NYSE	ADX	Fri, Aug 4, 2000	25.08	25.29	25.08	25.25
2057	NYSE	ADX	Thu, Aug 3, 2000	24.92	25.04	24.83	25.04
2056	NYSE	ADX	Wed, Aug 2, 2000	24.79	25.08	24.79	25.08
2055	NYSE	ADX	Tue, Aug 1, 2000	24.83	25.08	24.83	24.88
2054	NYSE	ADX	Mon, Jul 31, 2000	24.92	24.92	24.75	24.92
2053	NYSE	ADX	Fri, Jul 28, 2000	25.33	25.33	24.83	24.83
2052	NYSE	ADX	Thu, Jul 27, 2000	25.33	25.50	25.33	25.42
2051	NYSE	ADX	Wed, Jul 26, 2000	25.75	25.75	25.33	25.38
2050	NYSE	ADX	Tue, Jul 25, 2000	25.58	25.67	25.50	25.67
2049	NYSE	ADX	Mon, Jul 24, 2000	25.71	25.88	25.58	25.67
2048	NYSE	ADX	Fri, Jul 21, 2000	25.92	25.92	25.50	25.67
2047	NYSE	ADX	Thu, Jul 20, 2000	25.75	26.21	25.71	25.92
2046	NYSE	ADX	Wed, Jul 19, 2000	25.83	25.83	25.75	25.75
2045	NYSE	ADX	Tue, Jul 18, 2000	25.67	25.88	25.58	25.83
2044	NYSE	ADX	Mon, Jul 17, 2000	25.58	25.83	25.58	25.83
2043	NYSE	ADX	Fri, Jul 14, 2000	25.63	25.67	25.54	25.58
2042	NYSE	ADX	Thu, Jul 13, 2000	25.46	25.79	25.33	25.42
2041	NYSE	ADX	Wed, Jul 12, 2000	25.42	25.42	25.17	25.33
2040	NYSE	ADX	Tue, Jul 11, 2000	24.83	25.17	24.83	25.13
2039	NYSE	ADX	Mon, Jul 10, 2000	24.92	24.96	24.67	24.92
2038	NYSE	ADX	Fri, Jul 7, 2000	24.63	24.92	24.63	24.92
2037	NYSE	ADX	Thu, Jul 6, 2000	24.33	24.58	24.33	24.58
2036	NYSE	ADX	Wed, Jul 5, 2000	24.63	24.71	24.21	24.25
2035	NYSE	ADX	Mon, Jul 3, 2000	24.58	24.67	24.50	24.63
2034	NYSE	ADX	Fri, Jun 30, 2000	24.08	24.58	24.08	24.58
2033	NYSE	ADX	Thu, Jun 29, 2000	24.29	24.29	24.13	24.21
2032	NYSE	ADX	Wed, Jun 28, 2000	24.46	24.46	23.96	24.21
2031	NYSE	ADX	Tue, Jun 27, 2000	24.46	24.67	24.33	24.42
2030	NYSE	ADX	Mon, Jun 26, 2000	24.46	24.46	24.25	24.33
2029	NYSE	ADX	Fri, Jun 23, 2000	24.33	24.50	24.33	24.38
2028	NYSE	ADX	Thu, Jun 22, 2000	24.38	24.46	24.25	24.33
2027	NYSE	ADX	Wed, Jun 21, 2000	24.50	24.54	24.42	24.54
2026	NYSE	ADX	Tue, Jun 20, 2000	24.54	24.63	24.50	24.58
2025	NYSE	ADX	Mon, Jun 19, 2000	24.29	24.50	24.25	24.50
2024	NYSE	ADX	Fri, Jun 16, 2000	24.21	24.38	24.21	24.38
2023	NYSE	ADX	Thu, Jun 15, 2000	24.54	24.54	24.00	24.17
2022	NYSE	ADX	Wed, Jun 14, 2000	24.33	24.50	24.29	24.50
2021	NYSE	ADX	Tue, Jun 13, 2000	24.04	24.25	23.96	24.21
2020	NYSE	ADX	Mon, Jun 12, 2000	24.21	24.25	23.96	23.96
2019	NYSE	ADX	Fri, Jun 9, 2000	24.17	24.33	24.17	24.29
2018	NYSE	ADX	Thu, Jun 8, 2000	24.50	24.50	24.08	24.17
2017	NYSE	ADX	Wed, Jun 7, 2000	24.46	24.54	24.33	24.50
2016	NYSE	ADX	Tue, Jun 6, 2000	24.25	24.63	24.21	24.54
2015	NYSE	ADX	Mon, Jun 5, 2000	24.21	24.38	23.71	24.25
2014	NYSE	ADX	Fri, Jun 2, 2000	23.75	24.46	23.75	24.08
2013	NYSE	ADX	Thu, Jun 1, 2000	22.92	23.67	22.92	23.46
2012	NYSE	ADX	Wed, May 31, 2000	22.83	22.96	22.79	22.83
2011	NYSE	ADX	Tue, May 30, 2000	22.54	22.79	22.50	22.79
2010	NYSE	ADX	Fri, May 26, 2000	22.42	22.46	22.29	22.46
2009	NYSE	ADX	Thu, May 25, 2000	22.33	22.58	22.29	22.38
2008	NYSE	ADX	Wed, May 24, 2000	22.54	22.54	22.21	22.42
2007	NYSE	ADX	Tue, May 23, 2000	22.58	22.63	22.50	22.50
2006	NYSE	ADX	Mon, May 22, 2000	23.00	23.00	22.54	22.54
2005	NYSE	ADX	Fri, May 19, 2000	22.96	23.08	22.88	22.92
2004	NYSE	ADX	Thu, May 18, 2000	23.08	23.13	22.96	23.08
2003	NYSE	ADX	Wed, May 17, 2000	23.38	23.46	23.04	23.04
2002	NYSE	ADX	Tue, May 16, 2000	23.54	23.88	23.54	23.71
2001	NYSE	ADX	Mon, May 15, 2000	23.25	23.50	23.08	23.50
2000	NYSE	ADX	Fri, May 12, 2000	23.21	23.50	23.21	23.25
1999	NYSE	ADX	Thu, May 11, 2000	23.21	23.29	23.08	23.21
1998	NYSE	ADX	Wed, May 10, 2000	23.29	23.33	23.08	23.17
1997	NYSE	ADX	Tue, May 9, 2000	23.42	23.54	23.21	23.38
1996	NYSE	ADX	Mon, May 8, 2000	23.08	23.42	23.08	23.33
1995	NYSE	ADX	Fri, May 5, 2000	22.88	23.33	22.88	23.17
1994	NYSE	ADX	Thu, May 4, 2000	23.17	23.21	23.00	23.00
1993	NYSE	ADX	Wed, May 3, 2000	23.33	23.38	23.21	23.21
1992	NYSE	ADX	Tue, May 2, 2000	23.38	23.46	23.33	23.38
1991	NYSE	ADX	Mon, May 1, 2000	23.17	23.58	23.17	23.42
1990	NYSE	ADX	Fri, Apr 28, 2000	23.17	23.25	23.13	23.17
1989	NYSE	ADX	Thu, Apr 27, 2000	23.21	23.21	22.92	23.04
1988	NYSE	ADX	Wed, Apr 26, 2000	23.21	23.50	23.04	23.08
1987	NYSE	ADX	Tue, Apr 25, 2000	22.71	23.25	22.67	23.21
1986	NYSE	ADX	Mon, Apr 24, 2000	22.88	22.96	22.46	22.67
1985	NYSE	ADX	Thu, Apr 20, 2000	23.17	23.46	22.92	22.92
1984	NYSE	ADX	Wed, Apr 19, 2000	22.92	23.33	22.92	23.17
1983	NYSE	ADX	Tue, Apr 18, 2000	22.50	23.04	22.50	22.96
1982	NYSE	ADX	Mon, Apr 17, 2000	22.25	22.50	22.13	22.50
1981	NYSE	ADX	Fri, Apr 14, 2000	23.67	23.67	22.50	22.58
1980	NYSE	ADX	Thu, Apr 13, 2000	24.25	24.29	23.75	23.83
1979	NYSE	ADX	Wed, Apr 12, 2000	24.50	24.63	24.33	24.42
1978	NYSE	ADX	Tue, Apr 11, 2000	24.50	24.63	24.33	24.46
1977	NYSE	ADX	Mon, Apr 10, 2000	24.58	24.58	24.42	24.50
1976	NYSE	ADX	Fri, Apr 7, 2000	24.25	24.58	24.21	24.46
1975	NYSE	ADX	Thu, Apr 6, 2000	24.00	24.58	24.00	24.33
1974	NYSE	ADX	Wed, Apr 5, 2000	24.25	24.50	23.83	23.96
1973	NYSE	ADX	Tue, Apr 4, 2000	24.88	24.96	23.67	24.08
1972	NYSE	ADX	Mon, Apr 3, 2000	24.83	24.88	24.83	24.88
1971	NYSE	ADX	Fri, Mar 31, 2000	24.54	24.92	24.33	24.92
1970	NYSE	ADX	Thu, Mar 30, 2000	24.58	24.83	24.58	24.67
1969	NYSE	ADX	Wed, Mar 29, 2000	24.63	24.83	24.42	24.42
1968	NYSE	ADX	Tue, Mar 28, 2000	24.25	24.92	24.25	24.79
1967	NYSE	ADX	Mon, Mar 27, 2000	24.54	24.63	24.25	24.25
1966	NYSE	ADX	Fri, Mar 24, 2000	24.67	24.83	24.42	24.46
1965	NYSE	ADX	Thu, Mar 23, 2000	24.08	24.67	24.08	24.58
1964	NYSE	ADX	Wed, Mar 22, 2000	24.08	24.08	24.00	24.04
1963	NYSE	ADX	Tue, Mar 21, 2000	23.63	24.17	23.63	24.00
1962	NYSE	ADX	Mon, Mar 20, 2000	23.75	24.00	23.75	23.75
1961	NYSE	ADX	Fri, Mar 17, 2000	24.04	24.13	23.79	23.83
1960	NYSE	ADX	Thu, Mar 16, 2000	23.08	24.04	23.08	23.96
1959	NYSE	ADX	Wed, Mar 15, 2000	22.75	23.08	22.71	23.00
1958	NYSE	ADX	Tue, Mar 14, 2000	22.54	22.92	22.54	22.75
1957	NYSE	ADX	Mon, Mar 13, 2000	22.71	22.79	22.54	22.63
1956	NYSE	ADX	Fri, Mar 10, 2000	22.75	23.17	22.71	22.83
1955	NYSE	ADX	Thu, Mar 9, 2000	22.71	22.75	22.67	22.71
1954	NYSE	ADX	Wed, Mar 8, 2000	22.54	22.79	22.50	22.71
1953	NYSE	ADX	Tue, Mar 7, 2000	22.88	23.04	22.54	22.54
1952	NYSE	ADX	Mon, Mar 6, 2000	23.00	23.17	22.83	22.83
1951	NYSE	ADX	Fri, Mar 3, 2000	22.54	22.96	22.50	22.88
1950	NYSE	ADX	Thu, Mar 2, 2000	22.29	22.67	22.25	22.67
1949	NYSE	ADX	Wed, Mar 1, 2000	21.96	22.25	21.88	22.13
1948	NYSE	ADX	Tue, Feb 29, 2000	21.96	22.25	21.96	22.08
1947	NYSE	ADX	Mon, Feb 28, 2000	22.08	22.25	21.88	21.88
1946	NYSE	ADX	Fri, Feb 25, 2000	22.00	22.25	21.96	22.04
1945	NYSE	ADX	Thu, Feb 24, 2000	21.96	22.13	21.67	21.96
1944	NYSE	ADX	Wed, Feb 23, 2000	21.79	22.04	21.79	21.92
1943	NYSE	ADX	Tue, Feb 22, 2000	21.58	21.83	21.58	21.79
1942	NYSE	ADX	Fri, Feb 18, 2000	22.00	22.21	21.58	21.58
1941	NYSE	ADX	Thu, Feb 17, 2000	21.79	22.08	21.75	21.92
1940	NYSE	ADX	Wed, Feb 16, 2000	21.83	21.96	21.67	21.71
1939	NYSE	ADX	Tue, Feb 15, 2000	22.13	22.17	21.63	22.04
1938	NYSE	ADX	Mon, Feb 14, 2000	22.17	22.17	21.88	22.04
1937	NYSE	ADX	Fri, Feb 11, 2000	22.71	22.71	22.13	22.13
1936	NYSE	ADX	Thu, Feb 10, 2000	22.58	22.79	22.54	22.58
1935	NYSE	ADX	Wed, Feb 9, 2000	22.71	22.92	22.58	22.58
1934	NYSE	ADX	Tue, Feb 8, 2000	22.38	22.92	22.38	22.75
1933	NYSE	ADX	Mon, Feb 7, 2000	22.54	22.63	22.33	22.38
1932	NYSE	ADX	Fri, Feb 4, 2000	22.29	22.50	22.29	22.38
1931	NYSE	ADX	Thu, Feb 3, 2000	22.08	22.29	22.08	22.21
1930	NYSE	ADX	Wed, Feb 2, 2000	22.08	22.17	21.92	22.00
1929	NYSE	ADX	Tue, Feb 1, 2000	21.96	22.17	21.92	22.13
1928	NYSE	ADX	Mon, Jan 31, 2000	22.08	22.17	21.92	22.00
1927	NYSE	ADX	Fri, Jan 28, 2000	22.50	22.54	22.08	22.08
1926	NYSE	ADX	Thu, Jan 27, 2000	22.50	22.67	22.46	22.58
1925	NYSE	ADX	Wed, Jan 26, 2000	22.25	22.50	22.25	22.46
1924	NYSE	ADX	Tue, Jan 25, 2000	22.46	22.50	22.17	22.33
1923	NYSE	ADX	Mon, Jan 24, 2000	22.54	22.75	22.50	22.54
1922	NYSE	ADX	Fri, Jan 21, 2000	22.25	22.63	22.21	22.54
1921	NYSE	ADX	Thu, Jan 20, 2000	22.58	22.71	22.33	22.33
1920	NYSE	ADX	Wed, Jan 19, 2000	22.42	22.75	22.42	22.67
1919	NYSE	ADX	Tue, Jan 18, 2000	22.25	22.46	22.13	22.46
1918	NYSE	ADX	Fri, Jan 14, 2000	22.13	22.50	22.13	22.25
1917	NYSE	ADX	Thu, Jan 13, 2000	22.04	22.38	22.04	22.21
1916	NYSE	ADX	Wed, Jan 12, 2000	22.08	22.38	22.00	22.13
1915	NYSE	ADX	Tue, Jan 11, 2000	21.96	22.42	21.88	22.17
1914	NYSE	ADX	Mon, Jan 10, 2000	21.83	22.17	21.83	21.92
1913	NYSE	ADX	Fri, Jan 7, 2000	21.83	21.92	21.71	21.92
1912	NYSE	ADX	Thu, Jan 6, 2000	21.71	21.88	21.67	21.83
1911	NYSE	ADX	Wed, Jan 5, 2000	21.83	21.92	21.58	21.83
1910	NYSE	ADX	Tue, Jan 4, 2000	22.13	22.17	21.79	22.00
1909	NYSE	ADX	Mon, Jan 3, 2000	22.33	22.50	22.17	22.29
1908	NYSE	ADX	Fri, Dec 31, 1999	22.25	22.42	22.25	22.38
1907	NYSE	ADX	Thu, Dec 30, 1999	22.08	22.63	22.04	22.21
1906	NYSE	ADX	Wed, Dec 29, 1999	22.08	22.25	22.00	22.25
1905	NYSE	ADX	Tue, Dec 28, 1999	21.92	22.42	21.83	22.13
1904	NYSE	ADX	Mon, Dec 27, 1999	21.67	22.25	21.63	22.04
1903	NYSE	ADX	Thu, Dec 23, 1999	21.38	21.67	21.29	21.63
1902	NYSE	ADX	Wed, Dec 22, 1999	21.50	21.58	21.17	21.38
1901	NYSE	ADX	Tue, Dec 21, 1999	21.04	21.46	21.00	21.46
1900	NYSE	ADX	Mon, Dec 20, 1999	21.08	21.17	21.00	21.08
1899	NYSE	ADX	Fri, Dec 17, 1999	20.88	21.04	20.63	20.92
1898	NYSE	ADX	Thu, Dec 16, 1999	21.08	21.17	20.83	20.83
1897	NYSE	ADX	Wed, Dec 15, 1999	21.17	21.17	20.75	21.04
1896	NYSE	ADX	Tue, Dec 14, 1999	21.21	21.21	21.00	21.13
1895	NYSE	ADX	Mon, Dec 13, 1999	21.25	21.33	21.13	21.25
1894	NYSE	ADX	Fri, Dec 10, 1999	21.33	21.42	21.21	21.33
1893	NYSE	ADX	Thu, Dec 9, 1999	21.13	21.38	21.13	21.21
1892	NYSE	ADX	Wed, Dec 8, 1999	21.21	21.33	21.08	21.21
1891	NYSE	ADX	Tue, Dec 7, 1999	20.96	21.21	20.96	21.21
1890	NYSE	ADX	Mon, Dec 6, 1999	20.83	20.96	20.71	20.96
1889	NYSE	ADX	Fri, Dec 3, 1999	20.46	20.88	20.46	20.79
1888	NYSE	ADX	Thu, Dec 2, 1999	20.38	20.46	20.25	20.33
1887	NYSE	ADX	Wed, Dec 1, 1999	20.63	20.75	20.17	20.29
1886	NYSE	ADX	Tue, Nov 30, 1999	20.50	20.75	20.50	20.67
1885	NYSE	ADX	Mon, Nov 29, 1999	20.67	20.79	20.42	20.42
1884	NYSE	ADX	Fri, Nov 26, 1999	20.54	20.63	20.50	20.63
1883	NYSE	ADX	Wed, Nov 24, 1999	20.50	20.67	20.25	20.63
1882	NYSE	ADX	Tue, Nov 23, 1999	20.88	20.88	20.33	20.42
1881	NYSE	ADX	Mon, Nov 22, 1999	21.17	21.17	20.83	20.88
1880	NYSE	ADX	Fri, Nov 19, 1999	21.00	21.21	20.88	21.13
1879	NYSE	ADX	Thu, Nov 18, 1999	20.71	21.54	20.71	21.13
1878	NYSE	ADX	Wed, Nov 17, 1999	21.75	22.00	21.71	22.00
1877	NYSE	ADX	Tue, Nov 16, 1999	21.63	22.04	21.63	21.63
1876	NYSE	ADX	Mon, Nov 15, 1999	21.58	21.63	21.25	21.46
1875	NYSE	ADX	Fri, Nov 12, 1999	21.42	21.58	21.21	21.42
1874	NYSE	ADX	Thu, Nov 11, 1999	21.13	21.33	21.13	21.25
1873	NYSE	ADX	Wed, Nov 10, 1999	20.67	21.25	20.67	21.04
1872	NYSE	ADX	Tue, Nov 9, 1999	20.71	20.75	20.50	20.71
1871	NYSE	ADX	Mon, Nov 8, 1999	20.38	20.88	20.29	20.63
1870	NYSE	ADX	Fri, Nov 5, 1999	20.08	20.46	20.08	20.33
1869	NYSE	ADX	Thu, Nov 4, 1999	20.17	20.33	20.08	20.21
1868	NYSE	ADX	Wed, Nov 3, 1999	20.08	20.13	19.92	20.04
1867	NYSE	ADX	Tue, Nov 2, 1999	20.00	20.13	19.92	19.96
1866	NYSE	ADX	Mon, Nov 1, 1999	19.92	20.21	19.92	20.04
1865	NYSE	ADX	Fri, Oct 29, 1999	19.63	19.92	19.63	19.88
1864	NYSE	ADX	Thu, Oct 28, 1999	19.33	19.54	19.29	19.46
1863	NYSE	ADX	Wed, Oct 27, 1999	19.21	19.25	19.08	19.21
1862	NYSE	ADX	Tue, Oct 26, 1999	19.00	19.25	19.00	19.17
1861	NYSE	ADX	Mon, Oct 25, 1999	19.08	19.13	19.00	19.00
1860	NYSE	ADX	Fri, Oct 22, 1999	18.92	19.08	18.92	19.08
1859	NYSE	ADX	Thu, Oct 21, 1999	19.13	19.13	18.88	18.96
1858	NYSE	ADX	Wed, Oct 20, 1999	18.79	19.17	18.79	19.17
1857	NYSE	ADX	Tue, Oct 19, 1999	18.92	18.96	18.71	18.92
1856	NYSE	ADX	Mon, Oct 18, 1999	19.08	19.08	18.71	18.75
1855	NYSE	ADX	Fri, Oct 15, 1999	19.17	19.17	18.92	19.00
1854	NYSE	ADX	Thu, Oct 14, 1999	19.38	19.38	19.25	19.38
1853	NYSE	ADX	Wed, Oct 13, 1999	19.54	19.54	19.33	19.42
1852	NYSE	ADX	Tue, Oct 12, 1999	19.54	19.58	19.50	19.54
1851	NYSE	ADX	Mon, Oct 11, 1999	19.46	19.71	19.46	19.67
1850	NYSE	ADX	Fri, Oct 8, 1999	19.42	19.54	19.33	19.54
1849	NYSE	ADX	Thu, Oct 7, 1999	19.33	19.63	19.29	19.42
1848	NYSE	ADX	Wed, Oct 6, 1999	19.25	19.33	19.04	19.33
1847	NYSE	ADX	Tue, Oct 5, 1999	19.17	19.29	19.17	19.17
1846	NYSE	ADX	Mon, Oct 4, 1999	19.00	19.25	19.00	19.25
1845	NYSE	ADX	Fri, Oct 1, 1999	19.00	19.13	18.96	19.04
1844	NYSE	ADX	Thu, Sep 30, 1999	18.96	19.08	18.92	19.08
1843	NYSE	ADX	Wed, Sep 29, 1999	18.92	19.00	18.83	18.92
1842	NYSE	ADX	Tue, Sep 28, 1999	19.04	19.04	18.88	18.96
1841	NYSE	ADX	Mon, Sep 27, 1999	19.00	19.13	19.00	19.04
1840	NYSE	ADX	Fri, Sep 24, 1999	19.08	19.13	19.00	19.00
1839	NYSE	ADX	Thu, Sep 23, 1999	19.29	19.42	19.13	19.13
1838	NYSE	ADX	Wed, Sep 22, 1999	19.29	19.33	19.21	19.25
1837	NYSE	ADX	Tue, Sep 21, 1999	19.33	19.38	19.29	19.33
1836	NYSE	ADX	Mon, Sep 20, 1999	19.46	19.46	19.33	19.38
1835	NYSE	ADX	Fri, Sep 17, 1999	19.29	19.42	19.25	19.38
1834	NYSE	ADX	Thu, Sep 16, 1999	19.50	19.54	19.29	19.38
1833	NYSE	ADX	Wed, Sep 15, 1999	19.46	19.54	19.38	19.54
1832	NYSE	ADX	Tue, Sep 14, 1999	19.54	19.58	19.42	19.46
1831	NYSE	ADX	Mon, Sep 13, 1999	19.58	19.63	19.33	19.54
1830	NYSE	ADX	Fri, Sep 10, 1999	19.42	19.67	19.42	19.58
1829	NYSE	ADX	Thu, Sep 9, 1999	19.29	19.46	19.29	19.42
1828	NYSE	ADX	Wed, Sep 8, 1999	19.25	19.33	19.21	19.33
1827	NYSE	ADX	Tue, Sep 7, 1999	19.33	19.46	19.04	19.29
1826	NYSE	ADX	Fri, Sep 3, 1999	19.25	19.46	19.17	19.38
1825	NYSE	ADX	Thu, Sep 2, 1999	19.54	19.54	19.21	19.21
1824	NYSE	ADX	Wed, Sep 1, 1999	19.33	19.38	19.00	19.38
1823	NYSE	ADX	Tue, Aug 31, 1999	19.29	19.42	19.04	19.33
1822	NYSE	ADX	Mon, Aug 30, 1999	19.33	19.33	19.17	19.25
1821	NYSE	ADX	Fri, Aug 27, 1999	19.38	19.38	19.21	19.25
1820	NYSE	ADX	Thu, Aug 26, 1999	19.33	19.42	19.25	19.25
1819	NYSE	ADX	Wed, Aug 25, 1999	19.29	19.33	19.17	19.33
1818	NYSE	ADX	Tue, Aug 24, 1999	19.17	19.25	19.13	19.25
1817	NYSE	ADX	Mon, Aug 23, 1999	19.04	19.29	19.04	19.13
1816	NYSE	ADX	Fri, Aug 20, 1999	19.21	19.21	18.96	19.08
1815	NYSE	ADX	Thu, Aug 19, 1999	19.04	19.25	19.04	19.17
1814	NYSE	ADX	Wed, Aug 18, 1999	19.17	19.17	19.04	19.08
1813	NYSE	ADX	Tue, Aug 17, 1999	19.04	19.29	19.04	19.25
1812	NYSE	ADX	Mon, Aug 16, 1999	19.04	19.13	19.00	19.08
1811	NYSE	ADX	Fri, Aug 13, 1999	18.88	18.96	18.79	18.96
1810	NYSE	ADX	Thu, Aug 12, 1999	18.75	18.92	18.63	18.92
1809	NYSE	ADX	Wed, Aug 11, 1999	18.67	18.79	18.58	18.75
1808	NYSE	ADX	Tue, Aug 10, 1999	18.96	19.00	18.58	18.71
1807	NYSE	ADX	Mon, Aug 9, 1999	19.04	19.08	19.00	19.00
1806	NYSE	ADX	Fri, Aug 6, 1999	19.08	19.17	19.00	19.17
1805	NYSE	ADX	Thu, Aug 5, 1999	19.17	19.17	19.08	19.17
1804	NYSE	ADX	Wed, Aug 4, 1999	19.00	19.17	19.00	19.08
1803	NYSE	ADX	Tue, Aug 3, 1999	19.13	19.21	19.00	19.00
1802	NYSE	ADX	Mon, Aug 2, 1999	19.08	19.29	19.00	19.04
1801	NYSE	ADX	Fri, Jul 30, 1999	19.33	19.42	19.04	19.04
1800	NYSE	ADX	Thu, Jul 29, 1999	19.29	19.29	19.17	19.25
1799	NYSE	ADX	Wed, Jul 28, 1999	19.38	19.50	19.38	19.46
1798	NYSE	ADX	Tue, Jul 27, 1999	19.25	19.46	19.21	19.42
1797	NYSE	ADX	Mon, Jul 26, 1999	19.38	19.38	19.21	19.29
1796	NYSE	ADX	Fri, Jul 23, 1999	19.29	19.42	19.29	19.33
1795	NYSE	ADX	Thu, Jul 22, 1999	19.79	19.79	19.38	19.42
1794	NYSE	ADX	Wed, Jul 21, 1999	19.83	19.92	19.75	19.75
1793	NYSE	ADX	Tue, Jul 20, 1999	19.96	20.00	19.67	19.83
1792	NYSE	ADX	Mon, Jul 19, 1999	20.17	20.17	19.96	20.04
1791	NYSE	ADX	Fri, Jul 16, 1999	20.04	20.08	19.92	20.08
1790	NYSE	ADX	Thu, Jul 15, 1999	19.92	20.08	19.92	20.08
1789	NYSE	ADX	Wed, Jul 14, 1999	19.67	19.88	19.67	19.88
1788	NYSE	ADX	Tue, Jul 13, 1999	19.75	19.75	19.58	19.71
1787	NYSE	ADX	Mon, Jul 12, 1999	19.88	19.92	19.75	19.75
1786	NYSE	ADX	Fri, Jul 9, 1999	19.67	19.79	19.67	19.79
1785	NYSE	ADX	Thu, Jul 8, 1999	19.67	19.92	19.58	19.67
1784	NYSE	ADX	Wed, Jul 7, 1999	19.67	19.75	19.63	19.75
1783	NYSE	ADX	Tue, Jul 6, 1999	19.63	19.88	19.63	19.75
1782	NYSE	ADX	Fri, Jul 2, 1999	19.50	19.71	19.50	19.71
1781	NYSE	ADX	Thu, Jul 1, 1999	19.42	19.50	19.29	19.46
1780	NYSE	ADX	Wed, Jun 30, 1999	19.21	19.54	19.08	19.42
1779	NYSE	ADX	Tue, Jun 29, 1999	19.04	19.25	19.04	19.25
1778	NYSE	ADX	Mon, Jun 28, 1999	19.00	19.08	19.00	19.04
1777	NYSE	ADX	Fri, Jun 25, 1999	18.96	19.00	18.92	18.96
1776	NYSE	ADX	Thu, Jun 24, 1999	18.96	18.96	18.83	18.96
1775	NYSE	ADX	Wed, Jun 23, 1999	19.04	19.08	18.96	19.00
1774	NYSE	ADX	Tue, Jun 22, 1999	19.00	19.08	19.00	19.04
1773	NYSE	ADX	Mon, Jun 21, 1999	19.00	19.17	18.96	19.17
1772	NYSE	ADX	Fri, Jun 18, 1999	18.96	19.04	18.92	19.00
1771	NYSE	ADX	Thu, Jun 17, 1999	18.96	19.00	18.88	18.92
1770	NYSE	ADX	Wed, Jun 16, 1999	18.83	19.00	18.83	18.96
1769	NYSE	ADX	Tue, Jun 15, 1999	18.79	18.83	18.67	18.67
1768	NYSE	ADX	Mon, Jun 14, 1999	18.83	18.92	18.71	18.88
1767	NYSE	ADX	Fri, Jun 11, 1999	18.83	18.88	18.71	18.75
1766	NYSE	ADX	Thu, Jun 10, 1999	18.83	19.00	18.71	18.75
1765	NYSE	ADX	Wed, Jun 9, 1999	18.88	18.96	18.79	18.83
1764	NYSE	ADX	Tue, Jun 8, 1999	18.92	18.96	18.79	18.88
1763	NYSE	ADX	Mon, Jun 7, 1999	18.71	19.08	18.71	18.88
1762	NYSE	ADX	Fri, Jun 4, 1999	18.79	18.88	18.71	18.88
1761	NYSE	ADX	Thu, Jun 3, 1999	18.67	18.83	18.63	18.79
1760	NYSE	ADX	Wed, Jun 2, 1999	18.83	19.00	18.58	18.58
1759	NYSE	ADX	Tue, Jun 1, 1999	18.71	18.71	18.46	18.67
1758	NYSE	ADX	Fri, May 28, 1999	18.54	18.75	18.50	18.58
1757	NYSE	ADX	Thu, May 27, 1999	18.50	18.67	18.29	18.38
1756	NYSE	ADX	Wed, May 26, 1999	18.58	18.63	18.46	18.58
1755	NYSE	ADX	Tue, May 25, 1999	18.46	18.67	18.46	18.50
1754	NYSE	ADX	Mon, May 24, 1999	18.79	18.79	18.42	18.46
1753	NYSE	ADX	Fri, May 21, 1999	18.83	18.96	18.79	18.83
1752	NYSE	ADX	Thu, May 20, 1999	18.88	18.96	18.83	18.83
1751	NYSE	ADX	Wed, May 19, 1999	18.71	18.83	18.67	18.75
1750	NYSE	ADX	Tue, May 18, 1999	18.75	18.83	18.58	18.67
1749	NYSE	ADX	Mon, May 17, 1999	18.71	18.83	18.58	18.79
1748	NYSE	ADX	Fri, May 14, 1999	19.00	19.00	18.75	18.88
1747	NYSE	ADX	Thu, May 13, 1999	19.08	19.21	19.08	19.13
1746	NYSE	ADX	Wed, May 12, 1999	18.96	19.00	18.79	19.00
1745	NYSE	ADX	Tue, May 11, 1999	18.75	19.00	18.75	19.00
1744	NYSE	ADX	Mon, May 10, 1999	18.67	18.83	18.63	18.75
1743	NYSE	ADX	Fri, May 7, 1999	18.71	18.75	18.58	18.58
1742	NYSE	ADX	Thu, May 6, 1999	18.79	18.79	18.58	18.67
1741	NYSE	ADX	Wed, May 5, 1999	18.58	18.75	18.46	18.75
1740	NYSE	ADX	Tue, May 4, 1999	18.67	18.71	18.58	18.63
1739	NYSE	ADX	Mon, May 3, 1999	18.38	18.75	18.33	18.75
1738	NYSE	ADX	Fri, Apr 30, 1999	18.75	18.88	18.13	18.42
1737	NYSE	ADX	Thu, Apr 29, 1999	18.92	19.04	18.79	18.79
1736	NYSE	ADX	Wed, Apr 28, 1999	19.04	19.08	18.88	18.88
1735	NYSE	ADX	Tue, Apr 27, 1999	19.04	19.13	18.83	19.00
1734	NYSE	ADX	Mon, Apr 26, 1999	19.13	19.13	18.92	18.92
1733	NYSE	ADX	Fri, Apr 23, 1999	18.88	19.08	18.83	19.04
1732	NYSE	ADX	Thu, Apr 22, 1999	18.71	18.96	18.58	18.96
1731	NYSE	ADX	Wed, Apr 21, 1999	18.46	18.63	18.33	18.54
1730	NYSE	ADX	Tue, Apr 20, 1999	18.42	18.46	18.25	18.42
1729	NYSE	ADX	Mon, Apr 19, 1999	18.63	18.83	18.29	18.33
1728	NYSE	ADX	Fri, Apr 16, 1999	18.58	18.83	18.42	18.54
1727	NYSE	ADX	Thu, Apr 15, 1999	18.54	18.67	18.50	18.63
1726	NYSE	ADX	Wed, Apr 14, 1999	18.75	18.75	18.54	18.58
1725	NYSE	ADX	Tue, Apr 13, 1999	18.67	18.79	18.67	18.75
1724	NYSE	ADX	Mon, Apr 12, 1999	18.42	18.79	18.38	18.67
1723	NYSE	ADX	Fri, Apr 9, 1999	18.50	18.58	18.38	18.50
1722	NYSE	ADX	Thu, Apr 8, 1999	18.42	18.58	18.38	18.50
1721	NYSE	ADX	Wed, Apr 7, 1999	18.42	18.50	18.33	18.42
1720	NYSE	ADX	Tue, Apr 6, 1999	18.38	18.46	18.33	18.42
1719	NYSE	ADX	Mon, Apr 5, 1999	18.13	18.50	18.13	18.42
1718	NYSE	ADX	Thu, Apr 1, 1999	18.17	18.21	18.08	18.21
1717	NYSE	ADX	Wed, Mar 31, 1999	18.38	18.38	18.08	18.08
1716	NYSE	ADX	Tue, Mar 30, 1999	18.17	18.42	18.17	18.33
1715	NYSE	ADX	Mon, Mar 29, 1999	18.21	18.33	18.21	18.33
1714	NYSE	ADX	Fri, Mar 26, 1999	18.13	18.17	18.04	18.13
1713	NYSE	ADX	Thu, Mar 25, 1999	18.00	18.17	18.00	18.17
1712	NYSE	ADX	Wed, Mar 24, 1999	17.79	17.96	17.75	17.96
1711	NYSE	ADX	Tue, Mar 23, 1999	18.29	18.29	17.67	17.71
1710	NYSE	ADX	Mon, Mar 22, 1999	18.29	18.38	18.29	18.38
1709	NYSE	ADX	Fri, Mar 19, 1999	18.33	18.58	18.33	18.42
1708	NYSE	ADX	Thu, Mar 18, 1999	18.17	18.58	18.17	18.50
1707	NYSE	ADX	Wed, Mar 17, 1999	18.29	18.33	18.21	18.21
1706	NYSE	ADX	Tue, Mar 16, 1999	18.33	18.50	18.25	18.42
1705	NYSE	ADX	Mon, Mar 15, 1999	18.08	18.42	18.08	18.25
1704	NYSE	ADX	Fri, Mar 12, 1999	18.29	18.29	18.21	18.21
1703	NYSE	ADX	Thu, Mar 11, 1999	18.08	18.38	18.08	18.21
1702	NYSE	ADX	Wed, Mar 10, 1999	17.96	18.13	17.96	18.04
1701	NYSE	ADX	Tue, Mar 9, 1999	17.83	18.00	17.83	17.92
1700	NYSE	ADX	Mon, Mar 8, 1999	17.88	17.92	17.83	17.83
1699	NYSE	ADX	Fri, Mar 5, 1999	17.83	17.96	17.75	17.83
1698	NYSE	ADX	Thu, Mar 4, 1999	17.63	17.75	17.58	17.67
1697	NYSE	ADX	Wed, Mar 3, 1999	17.75	17.75	17.58	17.63
1696	NYSE	ADX	Tue, Mar 2, 1999	17.79	17.88	17.58	17.75
1695	NYSE	ADX	Mon, Mar 1, 1999	17.50	17.54	17.29	17.54
1694	NYSE	ADX	Fri, Feb 26, 1999	17.50	17.63	17.33	17.38
1693	NYSE	ADX	Thu, Feb 25, 1999	17.50	17.63	17.42	17.50
1692	NYSE	ADX	Wed, Feb 24, 1999	17.71	17.96	17.58	17.58
1691	NYSE	ADX	Tue, Feb 23, 1999	17.75	17.92	17.67	17.71
1690	NYSE	ADX	Mon, Feb 22, 1999	17.42	17.67	17.42	17.63
1689	NYSE	ADX	Fri, Feb 19, 1999	17.54	17.58	17.46	17.50
1688	NYSE	ADX	Thu, Feb 18, 1999	17.38	17.63	17.38	17.58
1687	NYSE	ADX	Wed, Feb 17, 1999	17.50	17.58	17.38	17.42
1686	NYSE	ADX	Tue, Feb 16, 1999	17.50	17.63	17.42	17.42
1685	NYSE	ADX	Fri, Feb 12, 1999	17.54	17.54	17.29	17.33
1684	NYSE	ADX	Thu, Feb 11, 1999	17.33	17.54	17.33	17.54
1683	NYSE	ADX	Wed, Feb 10, 1999	17.33	17.42	17.33	17.33
1682	NYSE	ADX	Tue, Feb 9, 1999	17.46	17.54	17.42	17.42
1681	NYSE	ADX	Mon, Feb 8, 1999	17.58	17.67	17.50	17.50
1680	NYSE	ADX	Fri, Feb 5, 1999	17.71	17.71	17.50	17.58
1679	NYSE	ADX	Thu, Feb 4, 1999	17.88	17.92	17.58	17.67
1678	NYSE	ADX	Wed, Feb 3, 1999	17.67	17.92	17.67	17.83
1677	NYSE	ADX	Tue, Feb 2, 1999	17.88	17.88	17.58	17.75
1676	NYSE	ADX	Mon, Feb 1, 1999	17.92	17.96	17.83	17.88
1675	NYSE	ADX	Fri, Jan 29, 1999	17.83	17.92	17.75	17.88
1674	NYSE	ADX	Thu, Jan 28, 1999	17.71	17.92	17.71	17.92
1673	NYSE	ADX	Wed, Jan 27, 1999	17.71	17.92	17.58	17.58
1672	NYSE	ADX	Tue, Jan 26, 1999	17.54	17.96	17.54	17.83
1671	NYSE	ADX	Mon, Jan 25, 1999	17.50	17.67	17.50	17.54
1670	NYSE	ADX	Fri, Jan 22, 1999	17.54	17.75	17.42	17.50
1669	NYSE	ADX	Thu, Jan 21, 1999	17.92	17.92	17.71	17.71
1668	NYSE	ADX	Wed, Jan 20, 1999	17.92	18.21	17.92	18.04
1667	NYSE	ADX	Tue, Jan 19, 1999	17.83	18.00	17.71	18.00
1666	NYSE	ADX	Fri, Jan 15, 1999	17.50	17.71	17.50	17.67
1665	NYSE	ADX	Thu, Jan 14, 1999	17.67	17.71	17.38	17.38
1664	NYSE	ADX	Wed, Jan 13, 1999	17.46	17.79	17.17	17.54
1663	NYSE	ADX	Tue, Jan 12, 1999	18.00	18.04	17.71	17.75
1662	NYSE	ADX	Mon, Jan 11, 1999	18.29	18.29	18.04	18.04
1661	NYSE	ADX	Fri, Jan 8, 1999	18.21	18.38	18.08	18.25
1660	NYSE	ADX	Thu, Jan 7, 1999	18.08	18.21	18.04	18.17
1659	NYSE	ADX	Wed, Jan 6, 1999	18.00	18.33	18.00	18.29
1658	NYSE	ADX	Tue, Jan 5, 1999	17.75	17.96	17.75	17.92
1657	NYSE	ADX	Mon, Jan 4, 1999	17.67	18.00	17.67	17.75
1656	NYSE	ADX	Thu, Dec 31, 1998	17.67	17.75	17.58	17.75
1655	NYSE	ADX	Wed, Dec 30, 1998	17.79	17.83	17.63	17.71
1654	NYSE	ADX	Tue, Dec 29, 1998	17.71	17.79	17.63	17.79
1653	NYSE	ADX	Mon, Dec 28, 1998	17.79	17.83	17.63	17.63
1652	NYSE	ADX	Thu, Dec 24, 1998	17.67	17.75	17.67	17.67
1651	NYSE	ADX	Wed, Dec 23, 1998	17.38	17.58	17.38	17.58
1650	NYSE	ADX	Tue, Dec 22, 1998	17.29	17.38	17.29	17.29
1649	NYSE	ADX	Mon, Dec 21, 1998	17.29	17.46	17.17	17.33
1648	NYSE	ADX	Fri, Dec 18, 1998	17.04	17.21	17.04	17.21
1647	NYSE	ADX	Thu, Dec 17, 1998	16.71	17.29	16.71	17.25
1646	NYSE	ADX	Wed, Dec 16, 1998	16.67	16.79	16.63	16.79
1645	NYSE	ADX	Tue, Dec 15, 1998	16.79	16.88	16.54	16.63
1644	NYSE	ADX	Mon, Dec 14, 1998	16.92	16.96	16.71	16.75
1643	NYSE	ADX	Fri, Dec 11, 1998	17.00	17.00	16.88	16.92
1642	NYSE	ADX	Thu, Dec 10, 1998	17.08	17.25	16.88	17.04
1641	NYSE	ADX	Wed, Dec 9, 1998	16.96	17.25	16.96	17.17
1640	NYSE	ADX	Tue, Dec 8, 1998	17.04	17.17	16.96	17.00
1639	NYSE	ADX	Mon, Dec 7, 1998	16.88	17.04	16.88	17.04
1638	NYSE	ADX	Fri, Dec 4, 1998	16.83	16.92	16.83	16.88
1637	NYSE	ADX	Thu, Dec 3, 1998	16.96	16.96	16.71	16.71
1636	NYSE	ADX	Wed, Dec 2, 1998	16.88	16.92	16.79	16.92
1635	NYSE	ADX	Tue, Dec 1, 1998	16.88	17.04	16.79	17.04
1634	NYSE	ADX	Mon, Nov 30, 1998	17.21	17.21	16.88	16.88
1633	NYSE	ADX	Fri, Nov 27, 1998	17.08	17.25	17.04	17.17
1632	NYSE	ADX	Wed, Nov 25, 1998	17.04	17.17	17.00	17.04
1631	NYSE	ADX	Tue, Nov 24, 1998	17.04	17.13	16.79	17.00
1630	NYSE	ADX	Mon, Nov 23, 1998	17.08	17.17	17.00	17.13
1629	NYSE	ADX	Fri, Nov 20, 1998	16.79	17.00	16.71	17.00
1628	NYSE	ADX	Thu, Nov 19, 1998	16.71	16.92	16.63	16.75
1627	NYSE	ADX	Wed, Nov 18, 1998	17.79	17.83	17.67	17.79
1626	NYSE	ADX	Tue, Nov 17, 1998	17.58	17.83	17.50	17.67
1625	NYSE	ADX	Mon, Nov 16, 1998	17.58	17.67	17.54	17.63
1624	NYSE	ADX	Fri, Nov 13, 1998	17.50	17.54	17.38	17.50
1623	NYSE	ADX	Thu, Nov 12, 1998	17.33	17.46	17.25	17.25
1622	NYSE	ADX	Wed, Nov 11, 1998	17.50	17.54	17.29	17.33
1621	NYSE	ADX	Tue, Nov 10, 1998	17.29	17.58	17.25	17.46
1620	NYSE	ADX	Mon, Nov 9, 1998	17.63	17.63	17.33	17.33
1619	NYSE	ADX	Fri, Nov 6, 1998	17.50	17.63	17.50	17.63
1618	NYSE	ADX	Thu, Nov 5, 1998	17.42	17.63	17.29	17.54
1617	NYSE	ADX	Wed, Nov 4, 1998	17.42	17.67	17.33	17.38
1616	NYSE	ADX	Tue, Nov 3, 1998	17.25	17.33	17.21	17.29
1615	NYSE	ADX	Mon, Nov 2, 1998	16.92	17.42	16.92	17.29
1614	NYSE	ADX	Fri, Oct 30, 1998	16.83	17.04	16.83	16.92
1613	NYSE	ADX	Thu, Oct 29, 1998	16.63	16.79	16.54	16.67
1612	NYSE	ADX	Wed, Oct 28, 1998	16.50	16.63	16.38	16.63
1611	NYSE	ADX	Tue, Oct 27, 1998	16.58	16.75	16.38	16.50
1610	NYSE	ADX	Mon, Oct 26, 1998	16.38	16.54	16.38	16.54
1609	NYSE	ADX	Fri, Oct 23, 1998	16.50	16.54	16.38	16.38
1608	NYSE	ADX	Thu, Oct 22, 1998	16.42	16.58	16.25	16.58
1607	NYSE	ADX	Wed, Oct 21, 1998	16.38	16.46	16.29	16.38
1606	NYSE	ADX	Tue, Oct 20, 1998	16.38	16.79	16.33	16.38
1605	NYSE	ADX	Mon, Oct 19, 1998	16.13	16.38	16.04	16.38
1604	NYSE	ADX	Fri, Oct 16, 1998	16.04	16.17	15.96	16.08
1603	NYSE	ADX	Thu, Oct 15, 1998	15.38	16.00	15.29	16.00
1602	NYSE	ADX	Wed, Oct 14, 1998	15.25	15.46	15.17	15.42
1601	NYSE	ADX	Tue, Oct 13, 1998	15.58	15.58	15.25	15.33
1600	NYSE	ADX	Mon, Oct 12, 1998	14.92	15.58	14.92	15.50
1599	NYSE	ADX	Fri, Oct 9, 1998	14.58	14.92	14.54	14.88
1598	NYSE	ADX	Thu, Oct 8, 1998	14.79	14.79	14.54	14.63
1597	NYSE	ADX	Wed, Oct 7, 1998	15.13	15.21	14.88	14.88
1596	NYSE	ADX	Tue, Oct 6, 1998	15.21	15.33	15.00	15.13
1595	NYSE	ADX	Mon, Oct 5, 1998	15.29	15.38	15.00	15.08
1594	NYSE	ADX	Fri, Oct 2, 1998	15.33	15.46	15.29	15.42
1593	NYSE	ADX	Thu, Oct 1, 1998	15.50	15.58	15.25	15.25
1592	NYSE	ADX	Wed, Sep 30, 1998	15.83	15.96	15.42	15.42
1591	NYSE	ADX	Tue, Sep 29, 1998	16.08	16.25	16.04	16.13
1590	NYSE	ADX	Mon, Sep 28, 1998	16.13	16.21	16.00	16.04
1589	NYSE	ADX	Fri, Sep 25, 1998	15.79	16.04	15.79	15.92
1588	NYSE	ADX	Thu, Sep 24, 1998	16.00	16.04	15.79	15.83
1587	NYSE	ADX	Wed, Sep 23, 1998	15.79	16.04	15.79	16.00
1586	NYSE	ADX	Tue, Sep 22, 1998	15.58	15.75	15.58	15.71
1585	NYSE	ADX	Mon, Sep 21, 1998	15.58	15.58	15.42	15.46
1584	NYSE	ADX	Fri, Sep 18, 1998	15.75	15.75	15.58	15.67
1583	NYSE	ADX	Thu, Sep 17, 1998	15.96	15.96	15.50	15.75
1582	NYSE	ADX	Wed, Sep 16, 1998	15.88	15.96	15.58	15.96
1581	NYSE	ADX	Tue, Sep 15, 1998	15.50	15.96	15.42	15.96
1580	NYSE	ADX	Mon, Sep 14, 1998	15.29	15.75	15.25	15.58
1579	NYSE	ADX	Fri, Sep 11, 1998	14.92	15.17	14.92	15.17
1578	NYSE	ADX	Thu, Sep 10, 1998	15.54	15.54	14.79	15.00
1577	NYSE	ADX	Wed, Sep 9, 1998	15.58	15.63	15.50	15.54
1576	NYSE	ADX	Tue, Sep 8, 1998	15.83	15.92	15.50	15.67
1575	NYSE	ADX	Fri, Sep 4, 1998	15.13	15.42	15.00	15.04
1574	NYSE	ADX	Thu, Sep 3, 1998	15.33	15.33	14.88	15.04
1573	NYSE	ADX	Wed, Sep 2, 1998	15.83	15.96	15.46	15.50
1572	NYSE	ADX	Tue, Sep 1, 1998	14.83	15.71	14.67	15.63
1571	NYSE	ADX	Mon, Aug 31, 1998	15.71	15.71	14.71	14.71
1570	NYSE	ADX	Fri, Aug 28, 1998	15.79	15.79	15.58	15.75
1569	NYSE	ADX	Thu, Aug 27, 1998	16.04	16.04	15.42	15.75
1568	NYSE	ADX	Wed, Aug 26, 1998	16.29	16.42	16.13	16.13
1567	NYSE	ADX	Tue, Aug 25, 1998	16.46	16.63	16.38	16.38
1566	NYSE	ADX	Mon, Aug 24, 1998	16.42	16.50	16.42	16.42
1565	NYSE	ADX	Fri, Aug 21, 1998	16.46	16.50	16.13	16.38
1564	NYSE	ADX	Thu, Aug 20, 1998	16.79	16.79	16.42	16.58
1563	NYSE	ADX	Wed, Aug 19, 1998	16.88	17.00	16.67	16.79
1562	NYSE	ADX	Tue, Aug 18, 1998	16.50	16.83	16.42	16.83
1561	NYSE	ADX	Mon, Aug 17, 1998	16.33	16.63	16.21	16.54
1560	NYSE	ADX	Fri, Aug 14, 1998	16.50	16.67	16.17	16.38
1559	NYSE	ADX	Thu, Aug 13, 1998	16.54	16.63	16.33	16.42
1558	NYSE	ADX	Wed, Aug 12, 1998	16.42	16.75	16.42	16.54
1557	NYSE	ADX	Tue, Aug 11, 1998	16.58	16.58	16.21	16.38
1556	NYSE	ADX	Mon, Aug 10, 1998	16.71	16.88	16.58	16.75
1555	NYSE	ADX	Fri, Aug 7, 1998	16.38	16.75	16.38	16.67
1554	NYSE	ADX	Thu, Aug 6, 1998	16.25	16.46	16.21	16.29
1553	NYSE	ADX	Wed, Aug 5, 1998	16.79	16.83	16.00	16.17
1552	NYSE	ADX	Tue, Aug 4, 1998	17.46	17.46	16.75	16.79
1551	NYSE	ADX	Mon, Aug 3, 1998	17.58	17.58	17.29	17.38
1550	NYSE	ADX	Fri, Jul 31, 1998	17.67	17.75	17.63	17.67
1549	NYSE	ADX	Thu, Jul 30, 1998	17.63	17.75	17.63	17.71
1548	NYSE	ADX	Wed, Jul 29, 1998	17.88	18.00	17.50	17.58
1547	NYSE	ADX	Tue, Jul 28, 1998	18.08	18.13	17.83	17.92
1546	NYSE	ADX	Mon, Jul 27, 1998	17.92	18.08	17.88	18.08
1545	NYSE	ADX	Fri, Jul 24, 1998	18.04	18.04	17.92	18.00
1544	NYSE	ADX	Thu, Jul 23, 1998	18.17	18.17	17.92	18.04
1543	NYSE	ADX	Wed, Jul 22, 1998	18.25	18.29	18.13	18.21
1542	NYSE	ADX	Tue, Jul 21, 1998	18.46	18.46	18.25	18.29
1541	NYSE	ADX	Mon, Jul 20, 1998	18.46	18.54	18.33	18.33
1540	NYSE	ADX	Fri, Jul 17, 1998	18.50	18.54	18.38	18.42
1539	NYSE	ADX	Thu, Jul 16, 1998	18.63	18.63	18.50	18.50
1538	NYSE	ADX	Wed, Jul 15, 1998	18.63	18.63	18.46	18.50
1537	NYSE	ADX	Tue, Jul 14, 1998	18.25	18.58	18.25	18.54
1536	NYSE	ADX	Mon, Jul 13, 1998	18.17	18.33	18.13	18.33
1535	NYSE	ADX	Fri, Jul 10, 1998	18.21	18.25	18.13	18.25
1534	NYSE	ADX	Thu, Jul 9, 1998	18.17	18.33	18.17	18.21
1533	NYSE	ADX	Wed, Jul 8, 1998	18.17	18.38	18.13	18.29
1532	NYSE	ADX	Tue, Jul 7, 1998	18.17	18.21	18.13	18.17
1531	NYSE	ADX	Mon, Jul 6, 1998	18.04	18.21	18.00	18.13
1530	NYSE	ADX	Thu, Jul 2, 1998	18.04	18.25	18.04	18.04
1529	NYSE	ADX	Wed, Jul 1, 1998	17.96	18.21	17.96	18.08
1528	NYSE	ADX	Tue, Jun 30, 1998	18.04	18.04	17.88	17.92
1527	NYSE	ADX	Mon, Jun 29, 1998	17.83	18.08	17.83	18.04
1526	NYSE	ADX	Fri, Jun 26, 1998	17.83	18.00	17.79	17.88
1525	NYSE	ADX	Thu, Jun 25, 1998	17.75	17.92	17.75	17.79
1524	NYSE	ADX	Wed, Jun 24, 1998	17.46	17.67	17.42	17.63
1523	NYSE	ADX	Tue, Jun 23, 1998	17.33	17.58	17.33	17.50
1522	NYSE	ADX	Mon, Jun 22, 1998	17.38	17.42	17.29	17.38
1521	NYSE	ADX	Fri, Jun 19, 1998	17.38	17.42	17.29	17.33
1520	NYSE	ADX	Thu, Jun 18, 1998	17.38	17.38	17.25	17.38
1519	NYSE	ADX	Wed, Jun 17, 1998	17.17	17.58	17.17	17.33
1518	NYSE	ADX	Tue, Jun 16, 1998	17.29	17.42	17.13	17.13
1517	NYSE	ADX	Mon, Jun 15, 1998	17.50	17.50	17.25	17.25
1516	NYSE	ADX	Fri, Jun 12, 1998	17.63	17.63	17.33	17.63
1515	NYSE	ADX	Thu, Jun 11, 1998	17.75	17.75	17.58	17.63
1514	NYSE	ADX	Wed, Jun 10, 1998	17.75	17.92	17.75	17.79
1513	NYSE	ADX	Tue, Jun 9, 1998	17.83	17.92	17.79	17.83
1512	NYSE	ADX	Mon, Jun 8, 1998	17.88	17.92	17.83	17.88
1511	NYSE	ADX	Fri, Jun 5, 1998	17.67	17.88	17.67	17.88
1510	NYSE	ADX	Thu, Jun 4, 1998	17.79	17.79	17.67	17.75
1509	NYSE	ADX	Wed, Jun 3, 1998	17.88	17.92	17.71	17.71
1508	NYSE	ADX	Tue, Jun 2, 1998	18.00	18.04	17.83	17.88
1507	NYSE	ADX	Mon, Jun 1, 1998	17.79	18.04	17.79	18.04
1506	NYSE	ADX	Fri, May 29, 1998	17.88	18.00	17.79	17.92
1505	NYSE	ADX	Thu, May 28, 1998	17.67	17.83	17.67	17.79
1504	NYSE	ADX	Wed, May 27, 1998	17.75	17.83	17.63	17.67
1503	NYSE	ADX	Tue, May 26, 1998	18.13	18.17	17.92	17.92
1502	NYSE	ADX	Fri, May 22, 1998	18.17	18.21	18.00	18.04
1501	NYSE	ADX	Thu, May 21, 1998	18.17	18.25	18.13	18.13
1500	NYSE	ADX	Wed, May 20, 1998	18.21	18.25	18.08	18.13
1499	NYSE	ADX	Tue, May 19, 1998	18.25	18.25	18.21	18.21
1498	NYSE	ADX	Mon, May 18, 1998	18.29	18.33	18.17	18.17
1497	NYSE	ADX	Fri, May 15, 1998	18.42	18.42	18.33	18.33
1496	NYSE	ADX	Thu, May 14, 1998	18.33	18.42	18.33	18.38
1495	NYSE	ADX	Wed, May 13, 1998	18.38	18.42	18.25	18.33
1494	NYSE	ADX	Tue, May 12, 1998	18.33	18.42	18.33	18.38
1493	NYSE	ADX	Mon, May 11, 1998	18.42	18.50	18.33	18.33
1492	NYSE	ADX	Fri, May 8, 1998	18.33	18.50	18.33	18.42
1491	NYSE	ADX	Thu, May 7, 1998	18.38	18.42	18.33	18.38
1490	NYSE	ADX	Wed, May 6, 1998	18.50	18.54	18.38	18.42
1489	NYSE	ADX	Tue, May 5, 1998	18.42	18.54	18.29	18.50
1488	NYSE	ADX	Mon, May 4, 1998	18.33	18.50	18.33	18.42
1487	NYSE	ADX	Fri, May 1, 1998	18.13	18.33	18.13	18.33
1486	NYSE	ADX	Thu, Apr 30, 1998	18.04	18.21	18.04	18.17
1485	NYSE	ADX	Wed, Apr 29, 1998	17.96	18.13	17.96	18.08
1484	NYSE	ADX	Tue, Apr 28, 1998	18.04	18.17	17.83	18.04
1483	NYSE	ADX	Mon, Apr 27, 1998	18.38	18.38	17.96	18.04
1482	NYSE	ADX	Fri, Apr 24, 1998	18.33	18.38	18.25	18.38
1481	NYSE	ADX	Thu, Apr 23, 1998	18.33	18.42	18.29	18.38
1480	NYSE	ADX	Wed, Apr 22, 1998	18.38	18.46	18.33	18.38
1479	NYSE	ADX	Tue, Apr 21, 1998	18.33	18.46	18.33	18.42
1478	NYSE	ADX	Mon, Apr 20, 1998	18.33	18.58	18.33	18.42
1477	NYSE	ADX	Fri, Apr 17, 1998	18.21	18.42	18.17	18.38
1476	NYSE	ADX	Thu, Apr 16, 1998	18.50	18.50	18.13	18.33
1475	NYSE	ADX	Wed, Apr 15, 1998	18.54	18.63	18.38	18.54
1474	NYSE	ADX	Tue, Apr 14, 1998	18.46	18.67	18.46	18.63
1473	NYSE	ADX	Mon, Apr 13, 1998	18.46	18.54	18.33	18.42
1472	NYSE	ADX	Thu, Apr 9, 1998	18.42	18.54	18.42	18.50
1471	NYSE	ADX	Wed, Apr 8, 1998	18.38	18.50	18.33	18.38
1470	NYSE	ADX	Tue, Apr 7, 1998	18.50	18.50	18.29	18.33
1469	NYSE	ADX	Mon, Apr 6, 1998	18.67	18.67	18.50	18.50
1468	NYSE	ADX	Fri, Apr 3, 1998	18.71	18.75	18.67	18.67
1467	NYSE	ADX	Thu, Apr 2, 1998	18.50	18.83	18.50	18.79
1466	NYSE	ADX	Wed, Apr 1, 1998	18.46	18.54	18.42	18.54
1465	NYSE	ADX	Tue, Mar 31, 1998	18.13	18.50	18.13	18.46
1464	NYSE	ADX	Mon, Mar 30, 1998	18.17	18.25	18.13	18.13
1463	NYSE	ADX	Fri, Mar 27, 1998	18.21	18.25	18.04	18.13
1462	NYSE	ADX	Thu, Mar 26, 1998	18.17	18.25	18.08	18.21
1461	NYSE	ADX	Wed, Mar 25, 1998	18.33	18.38	18.21	18.25
1460	NYSE	ADX	Tue, Mar 24, 1998	18.08	18.21	18.00	18.21
1459	NYSE	ADX	Mon, Mar 23, 1998	18.00	18.13	18.00	18.04
1458	NYSE	ADX	Fri, Mar 20, 1998	17.92	18.00	17.88	18.00
1457	NYSE	ADX	Thu, Mar 19, 1998	17.88	17.96	17.83	17.88
1456	NYSE	ADX	Wed, Mar 18, 1998	17.96	18.00	17.83	17.88
1455	NYSE	ADX	Tue, Mar 17, 1998	17.96	18.00	17.83	18.00
1454	NYSE	ADX	Mon, Mar 16, 1998	17.83	17.96	17.79	17.88
1453	NYSE	ADX	Fri, Mar 13, 1998	17.88	17.92	17.75	17.83
1452	NYSE	ADX	Thu, Mar 12, 1998	17.92	17.92	17.67	17.83
1451	NYSE	ADX	Wed, Mar 11, 1998	17.92	18.00	17.88	18.00
1450	NYSE	ADX	Tue, Mar 10, 1998	17.88	17.96	17.88	17.96
1449	NYSE	ADX	Mon, Mar 9, 1998	17.92	17.96	17.83	17.92
1448	NYSE	ADX	Fri, Mar 6, 1998	17.71	17.92	17.67	17.92
1447	NYSE	ADX	Thu, Mar 5, 1998	17.79	17.79	17.63	17.67
1446	NYSE	ADX	Wed, Mar 4, 1998	17.92	17.92	17.75	17.88
1445	NYSE	ADX	Tue, Mar 3, 1998	18.00	18.00	17.83	17.88
1444	NYSE	ADX	Mon, Mar 2, 1998	17.83	18.00	17.83	17.92
1443	NYSE	ADX	Fri, Feb 27, 1998	17.67	17.79	17.58	17.79
1442	NYSE	ADX	Thu, Feb 26, 1998	17.50	17.58	17.33	17.54
1441	NYSE	ADX	Wed, Feb 25, 1998	17.21	17.46	17.21	17.42
1440	NYSE	ADX	Tue, Feb 24, 1998	17.33	17.33	17.17	17.17
1439	NYSE	ADX	Mon, Feb 23, 1998	17.29	17.33	17.13	17.29
1438	NYSE	ADX	Fri, Feb 20, 1998	17.25	17.29	17.08	17.25
1437	NYSE	ADX	Thu, Feb 19, 1998	17.21	17.33	17.21	17.25
1436	NYSE	ADX	Wed, Feb 18, 1998	17.08	17.29	17.08	17.17
1435	NYSE	ADX	Tue, Feb 17, 1998	17.17	17.33	17.04	17.13
1434	NYSE	ADX	Fri, Feb 13, 1998	17.00	17.13	16.96	17.08
1433	NYSE	ADX	Thu, Feb 12, 1998	16.92	17.08	16.75	17.08
1432	NYSE	ADX	Wed, Feb 11, 1998	16.88	16.96	16.75	16.79
1431	NYSE	ADX	Tue, Feb 10, 1998	16.75	17.00	16.75	16.92
1430	NYSE	ADX	Mon, Feb 9, 1998	16.71	16.88	16.71	16.79
1429	NYSE	ADX	Fri, Feb 6, 1998	16.63	16.71	16.58	16.67
1428	NYSE	ADX	Thu, Feb 5, 1998	16.63	16.63	16.50	16.63
1427	NYSE	ADX	Wed, Feb 4, 1998	16.50	16.67	16.50	16.63
1426	NYSE	ADX	Tue, Feb 3, 1998	16.58	16.63	16.46	16.50
1425	NYSE	ADX	Mon, Feb 2, 1998	16.33	16.63	16.33	16.58
1424	NYSE	ADX	Fri, Jan 30, 1998	16.29	16.38	16.17	16.25
1423	NYSE	ADX	Thu, Jan 29, 1998	16.08	16.21	16.00	16.21
1422	NYSE	ADX	Wed, Jan 28, 1998	15.88	16.04	15.88	16.04
1421	NYSE	ADX	Tue, Jan 27, 1998	15.83	15.96	15.79	15.96
1420	NYSE	ADX	Mon, Jan 26, 1998	15.79	15.92	15.71	15.75
1419	NYSE	ADX	Fri, Jan 23, 1998	15.92	16.17	15.83	15.83
1418	NYSE	ADX	Thu, Jan 22, 1998	15.96	16.08	15.92	16.00
1417	NYSE	ADX	Wed, Jan 21, 1998	16.13	16.17	15.88	16.00
1416	NYSE	ADX	Tue, Jan 20, 1998	15.88	16.17	15.75	16.17
1415	NYSE	ADX	Fri, Jan 16, 1998	15.71	15.83	15.71	15.79
1414	NYSE	ADX	Thu, Jan 15, 1998	15.63	15.71	15.58	15.63
1413	NYSE	ADX	Wed, Jan 14, 1998	15.58	15.67	15.54	15.63
1412	NYSE	ADX	Tue, Jan 13, 1998	15.38	15.58	15.38	15.54
1411	NYSE	ADX	Mon, Jan 12, 1998	15.25	15.46	14.92	15.38
1410	NYSE	ADX	Fri, Jan 9, 1998	15.67	15.75	15.21	15.25
1409	NYSE	ADX	Thu, Jan 8, 1998	15.75	15.83	15.67	15.71
1408	NYSE	ADX	Wed, Jan 7, 1998	15.92	15.96	15.71	15.79
1407	NYSE	ADX	Tue, Jan 6, 1998	16.04	16.04	15.79	15.96
1406	NYSE	ADX	Mon, Jan 5, 1998	16.08	16.29	16.04	16.08
1405	NYSE	ADX	Fri, Jan 2, 1998	16.08	16.17	16.08	16.08
1404	NYSE	ADX	Wed, Dec 31, 1997	15.96	16.13	15.96	16.13
1403	NYSE	ADX	Tue, Dec 30, 1997	15.92	16.04	15.75	16.00
1402	NYSE	ADX	Mon, Dec 29, 1997	15.50	15.75	15.50	15.75
1401	NYSE	ADX	Fri, Dec 26, 1997	15.50	15.50	15.46	15.46
1400	NYSE	ADX	Wed, Dec 24, 1997	15.46	15.50	15.38	15.46
1399	NYSE	ADX	Tue, Dec 23, 1997	15.46	15.54	15.38	15.42
1398	NYSE	ADX	Mon, Dec 22, 1997	15.33	15.54	15.25	15.50
1397	NYSE	ADX	Fri, Dec 19, 1997	15.33	15.33	15.00	15.29
1396	NYSE	ADX	Thu, Dec 18, 1997	15.63	15.63	15.42	15.46
1395	NYSE	ADX	Wed, Dec 17, 1997	15.67	15.71	15.58	15.63
1394	NYSE	ADX	Tue, Dec 16, 1997	15.50	15.71	15.50	15.63
1393	NYSE	ADX	Mon, Dec 15, 1997	15.42	15.58	15.38	15.46
1392	NYSE	ADX	Fri, Dec 12, 1997	15.38	15.50	15.25	15.29
1391	NYSE	ADX	Thu, Dec 11, 1997	15.58	15.63	15.29	15.38
1390	NYSE	ADX	Wed, Dec 10, 1997	15.88	15.88	15.63	15.67
1389	NYSE	ADX	Tue, Dec 9, 1997	15.92	15.92	15.83	15.88
1388	NYSE	ADX	Mon, Dec 8, 1997	16.08	16.08	15.92	15.96
1387	NYSE	ADX	Fri, Dec 5, 1997	15.75	16.00	15.67	16.00
1386	NYSE	ADX	Thu, Dec 4, 1997	15.92	16.00	15.83	15.83
1385	NYSE	ADX	Wed, Dec 3, 1997	15.83	15.92	15.75	15.88
1384	NYSE	ADX	Tue, Dec 2, 1997	15.88	15.92	15.79	15.83
1383	NYSE	ADX	Mon, Dec 1, 1997	15.58	15.88	15.58	15.79
1382	NYSE	ADX	Fri, Nov 28, 1997	15.50	15.67	15.50	15.67
1381	NYSE	ADX	Wed, Nov 26, 1997	15.54	15.58	15.50	15.54
1380	NYSE	ADX	Tue, Nov 25, 1997	15.42	15.46	15.33	15.46
1379	NYSE	ADX	Mon, Nov 24, 1997	15.58	15.58	15.33	15.33
1378	NYSE	ADX	Fri, Nov 21, 1997	15.75	15.75	15.63	15.63
1377	NYSE	ADX	Thu, Nov 20, 1997	15.58	15.67	15.33	15.63
1376	NYSE	ADX	Wed, Nov 19, 1997	16.42	16.67	16.42	16.63
1375	NYSE	ADX	Tue, Nov 18, 1997	16.58	16.63	16.50	16.50
1374	NYSE	ADX	Mon, Nov 17, 1997	16.38	16.71	16.38	16.63
1373	NYSE	ADX	Fri, Nov 14, 1997	16.17	16.42	16.13	16.38
1372	NYSE	ADX	Thu, Nov 13, 1997	16.00	16.17	15.83	16.08
1371	NYSE	ADX	Wed, Nov 12, 1997	16.08	16.17	15.92	16.00
1370	NYSE	ADX	Tue, Nov 11, 1997	16.21	16.25	16.08	16.25
1369	NYSE	ADX	Mon, Nov 10, 1997	16.13	16.46	16.13	16.17
1368	NYSE	ADX	Fri, Nov 7, 1997	16.08	16.17	16.00	16.04
1367	NYSE	ADX	Thu, Nov 6, 1997	16.38	16.38	16.25	16.33
1366	NYSE	ADX	Wed, Nov 5, 1997	16.25	16.42	16.25	16.33
1365	NYSE	ADX	Tue, Nov 4, 1997	16.21	16.29	16.13	16.25
1364	NYSE	ADX	Mon, Nov 3, 1997	15.96	16.21	15.96	16.17
1363	NYSE	ADX	Fri, Oct 31, 1997	15.83	16.00	15.83	15.92
1362	NYSE	ADX	Thu, Oct 30, 1997	15.96	15.96	15.63	15.79
1361	NYSE	ADX	Wed, Oct 29, 1997	16.13	16.17	15.96	16.00
1360	NYSE	ADX	Tue, Oct 28, 1997	14.92	16.13	14.92	16.13
1359	NYSE	ADX	Mon, Oct 27, 1997	16.25	16.29	15.33	15.33
1358	NYSE	ADX	Fri, Oct 24, 1997	16.50	16.63	16.25	16.33
1357	NYSE	ADX	Thu, Oct 23, 1997	16.38	16.50	16.33	16.46
1356	NYSE	ADX	Wed, Oct 22, 1997	16.88	16.88	16.67	16.71
1355	NYSE	ADX	Tue, Oct 21, 1997	16.63	16.88	16.58	16.83
1354	NYSE	ADX	Mon, Oct 20, 1997	16.50	16.63	16.42	16.63
1353	NYSE	ADX	Fri, Oct 17, 1997	16.58	16.71	16.46	16.50
1352	NYSE	ADX	Thu, Oct 16, 1997	16.96	16.96	16.75	16.75
1351	NYSE	ADX	Wed, Oct 15, 1997	16.71	16.88	16.71	16.88
1350	NYSE	ADX	Tue, Oct 14, 1997	16.75	16.88	16.75	16.83
1349	NYSE	ADX	Mon, Oct 13, 1997	16.71	16.83	16.71	16.79
1348	NYSE	ADX	Fri, Oct 10, 1997	16.79	16.79	16.67	16.75
1347	NYSE	ADX	Thu, Oct 9, 1997	16.83	16.83	16.63	16.75
1346	NYSE	ADX	Wed, Oct 8, 1997	17.00	17.00	16.83	16.92
1345	NYSE	ADX	Tue, Oct 7, 1997	16.83	17.00	16.83	17.00
1344	NYSE	ADX	Mon, Oct 6, 1997	16.75	16.88	16.71	16.88
1343	NYSE	ADX	Fri, Oct 3, 1997	16.67	16.83	16.67	16.75
1342	NYSE	ADX	Thu, Oct 2, 1997	16.63	16.71	16.63	16.67
1341	NYSE	ADX	Wed, Oct 1, 1997	16.50	16.67	16.50	16.63
1340	NYSE	ADX	Tue, Sep 30, 1997	16.50	16.58	16.46	16.50
1339	NYSE	ADX	Mon, Sep 29, 1997	16.46	16.50	16.42	16.50
1338	NYSE	ADX	Fri, Sep 26, 1997	16.46	16.46	16.42	16.42
1337	NYSE	ADX	Thu, Sep 25, 1997	16.42	16.50	16.38	16.46
1336	NYSE	ADX	Wed, Sep 24, 1997	16.38	16.50	16.38	16.42
1335	NYSE	ADX	Tue, Sep 23, 1997	16.46	16.50	16.38	16.38
1334	NYSE	ADX	Mon, Sep 22, 1997	16.33	16.46	16.29	16.42
1333	NYSE	ADX	Fri, Sep 19, 1997	16.25	16.29	16.17	16.25
1332	NYSE	ADX	Thu, Sep 18, 1997	16.13	16.33	16.13	16.25
1331	NYSE	ADX	Wed, Sep 17, 1997	16.17	16.21	16.08	16.13
1330	NYSE	ADX	Tue, Sep 16, 1997	16.00	16.13	16.00	16.13
1329	NYSE	ADX	Mon, Sep 15, 1997	15.96	16.04	15.96	16.00
1328	NYSE	ADX	Fri, Sep 12, 1997	16.00	16.00	15.88	15.96
1327	NYSE	ADX	Thu, Sep 11, 1997	16.04	16.04	15.92	15.96
1326	NYSE	ADX	Wed, Sep 10, 1997	16.13	16.13	16.00	16.00
1325	NYSE	ADX	Tue, Sep 9, 1997	16.04	16.13	16.04	16.08
1324	NYSE	ADX	Mon, Sep 8, 1997	15.96	16.08	15.96	16.04
1323	NYSE	ADX	Fri, Sep 5, 1997	16.00	16.04	15.96	16.00
1322	NYSE	ADX	Thu, Sep 4, 1997	16.00	16.08	15.96	16.04
1321	NYSE	ADX	Wed, Sep 3, 1997	16.00	16.00	15.92	16.00
1320	NYSE	ADX	Tue, Sep 2, 1997	15.79	15.96	15.75	15.96
1319	NYSE	ADX	Fri, Aug 29, 1997	15.75	15.75	15.71	15.71
1318	NYSE	ADX	Thu, Aug 28, 1997	15.75	15.79	15.71	15.75
1317	NYSE	ADX	Wed, Aug 27, 1997	15.75	15.83	15.71	15.79
1316	NYSE	ADX	Tue, Aug 26, 1997	15.79	15.83	15.71	15.83
1315	NYSE	ADX	Mon, Aug 25, 1997	15.83	15.88	15.79	15.79
1314	NYSE	ADX	Fri, Aug 22, 1997	15.83	15.83	15.71	15.75
1313	NYSE	ADX	Thu, Aug 21, 1997	16.04	16.08	15.96	15.96
1312	NYSE	ADX	Wed, Aug 20, 1997	15.92	16.08	15.92	16.08
1311	NYSE	ADX	Tue, Aug 19, 1997	15.88	15.96	15.79	15.96
1310	NYSE	ADX	Mon, Aug 18, 1997	15.75	15.83	15.67	15.79
1309	NYSE	ADX	Fri, Aug 15, 1997	15.92	15.92	15.67	15.71
1308	NYSE	ADX	Thu, Aug 14, 1997	15.88	15.96	15.88	15.92
1307	NYSE	ADX	Wed, Aug 13, 1997	16.08	16.08	15.83	15.96
1306	NYSE	ADX	Tue, Aug 12, 1997	16.04	16.13	16.00	16.04
1305	NYSE	ADX	Mon, Aug 11, 1997	16.17	16.17	16.00	16.04
1304	NYSE	ADX	Fri, Aug 8, 1997	16.17	16.17	16.04	16.04
1303	NYSE	ADX	Thu, Aug 7, 1997	16.21	16.25	16.21	16.21
1302	NYSE	ADX	Wed, Aug 6, 1997	16.17	16.21	16.13	16.17
1301	NYSE	ADX	Tue, Aug 5, 1997	16.08	16.17	16.08	16.13
1300	NYSE	ADX	Mon, Aug 4, 1997	16.13	16.21	16.08	16.08
1299	NYSE	ADX	Fri, Aug 1, 1997	16.17	16.25	16.13	16.25
1298	NYSE	ADX	Thu, Jul 31, 1997	16.04	16.25	16.04	16.25
1297	NYSE	ADX	Wed, Jul 30, 1997	16.04	16.17	16.04	16.08
1296	NYSE	ADX	Tue, Jul 29, 1997	16.00	16.04	16.00	16.04
1295	NYSE	ADX	Mon, Jul 28, 1997	16.00	16.04	15.92	16.00
1294	NYSE	ADX	Fri, Jul 25, 1997	16.08	16.08	15.92	15.96
1293	NYSE	ADX	Thu, Jul 24, 1997	15.88	16.00	15.88	16.00
1292	NYSE	ADX	Wed, Jul 23, 1997	16.00	16.08	16.00	16.04
1291	NYSE	ADX	Tue, Jul 22, 1997	15.67	16.08	15.67	16.08
1290	NYSE	ADX	Mon, Jul 21, 1997	15.79	15.79	15.67	15.71
1289	NYSE	ADX	Fri, Jul 18, 1997	15.92	15.92	15.83	15.88
1288	NYSE	ADX	Thu, Jul 17, 1997	16.00	16.00	15.88	15.88
1287	NYSE	ADX	Wed, Jul 16, 1997	15.92	16.04	15.88	16.04
1286	NYSE	ADX	Tue, Jul 15, 1997	15.79	15.79	15.67	15.79
1285	NYSE	ADX	Mon, Jul 14, 1997	15.67	15.79	15.67	15.75
1284	NYSE	ADX	Fri, Jul 11, 1997	15.75	15.75	15.63	15.67
1283	NYSE	ADX	Thu, Jul 10, 1997	15.75	15.79	15.71	15.79
1282	NYSE	ADX	Wed, Jul 9, 1997	15.92	16.00	15.75	15.79
1281	NYSE	ADX	Tue, Jul 8, 1997	15.79	16.00	15.79	16.00
1280	NYSE	ADX	Mon, Jul 7, 1997	15.75	15.92	15.71	15.83
1279	NYSE	ADX	Thu, Jul 3, 1997	15.83	16.00	15.83	16.00
1278	NYSE	ADX	Wed, Jul 2, 1997	15.79	15.83	15.67	15.79
1277	NYSE	ADX	Tue, Jul 1, 1997	15.46	15.92	15.46	15.88
1276	NYSE	ADX	Mon, Jun 30, 1997	15.33	15.50	14.83	15.50
1275	NYSE	ADX	Fri, Jun 27, 1997	15.25	15.42	15.21	15.33
1274	NYSE	ADX	Thu, Jun 26, 1997	15.29	15.29	15.21	15.29
1273	NYSE	ADX	Wed, Jun 25, 1997	15.25	15.29	15.17	15.25
1272	NYSE	ADX	Tue, Jun 24, 1997	15.17	15.25	15.08	15.25
1271	NYSE	ADX	Mon, Jun 23, 1997	15.25	15.25	15.08	15.08
1270	NYSE	ADX	Fri, Jun 20, 1997	15.17	15.25	15.17	15.17
1269	NYSE	ADX	Thu, Jun 19, 1997	15.08	15.25	15.08	15.25
1268	NYSE	ADX	Wed, Jun 18, 1997	15.17	15.17	15.08	15.08
1267	NYSE	ADX	Tue, Jun 17, 1997	15.17	15.25	15.17	15.25
1266	NYSE	ADX	Mon, Jun 16, 1997	15.17	15.33	15.17	15.17
1265	NYSE	ADX	Fri, Jun 13, 1997	15.25	15.25	15.17	15.17
1264	NYSE	ADX	Thu, Jun 12, 1997	14.92	15.17	14.92	15.08
1263	NYSE	ADX	Wed, Jun 11, 1997	14.75	14.92	14.75	14.83
1262	NYSE	ADX	Tue, Jun 10, 1997	14.83	14.92	14.83	14.92
1261	NYSE	ADX	Mon, Jun 9, 1997	14.75	14.83	14.75	14.83
1260	NYSE	ADX	Fri, Jun 6, 1997	14.58	14.75	14.58	14.75
1259	NYSE	ADX	Thu, Jun 5, 1997	14.58	14.67	14.58	14.67
1258	NYSE	ADX	Wed, Jun 4, 1997	14.75	14.75	14.58	14.58
1257	NYSE	ADX	Tue, Jun 3, 1997	14.67	14.75	14.58	14.75
1256	NYSE	ADX	Mon, Jun 2, 1997	14.67	14.75	14.58	14.67
1255	NYSE	ADX	Fri, May 30, 1997	14.50	14.58	14.42	14.58
1254	NYSE	ADX	Thu, May 29, 1997	14.58	14.58	14.50	14.58
1253	NYSE	ADX	Wed, May 28, 1997	14.58	14.58	14.50	14.50
1252	NYSE	ADX	Tue, May 27, 1997	14.50	14.58	14.42	14.58
1251	NYSE	ADX	Fri, May 23, 1997	14.42	14.50	14.42	14.50
1250	NYSE	ADX	Thu, May 22, 1997	14.42	14.50	14.33	14.33
1249	NYSE	ADX	Wed, May 21, 1997	14.50	14.58	14.42	14.42
1248	NYSE	ADX	Tue, May 20, 1997	14.33	14.42	14.25	14.42
1247	NYSE	ADX	Mon, May 19, 1997	14.42	14.42	14.33	14.42
1246	NYSE	ADX	Fri, May 16, 1997	14.42	14.42	14.33	14.42
1245	NYSE	ADX	Thu, May 15, 1997	14.33	14.42	14.33	14.42
1244	NYSE	ADX	Wed, May 14, 1997	14.42	14.50	14.42	14.42
1243	NYSE	ADX	Tue, May 13, 1997	14.42	14.42	14.33	14.42
1242	NYSE	ADX	Mon, May 12, 1997	14.25	14.50	14.25	14.42
1241	NYSE	ADX	Fri, May 9, 1997	14.33	14.33	14.25	14.33
1240	NYSE	ADX	Thu, May 8, 1997	14.08	14.33	14.08	14.25
1239	NYSE	ADX	Wed, May 7, 1997	14.33	14.33	14.17	14.17
1238	NYSE	ADX	Tue, May 6, 1997	14.17	14.42	14.17	14.42
1237	NYSE	ADX	Mon, May 5, 1997	14.08	14.25	14.00	14.17
1236	NYSE	ADX	Fri, May 2, 1997	13.83	14.08	13.83	14.00
1235	NYSE	ADX	Thu, May 1, 1997	13.83	13.83	13.75	13.83
1234	NYSE	ADX	Wed, Apr 30, 1997	13.75	13.92	13.67	13.83
1233	NYSE	ADX	Tue, Apr 29, 1997	13.50	13.75	13.50	13.75
1232	NYSE	ADX	Mon, Apr 28, 1997	13.33	13.50	13.33	13.42
1231	NYSE	ADX	Fri, Apr 25, 1997	13.42	13.50	13.33	13.42
1230	NYSE	ADX	Thu, Apr 24, 1997	13.58	13.67	13.50	13.50
1229	NYSE	ADX	Wed, Apr 23, 1997	13.50	13.58	13.50	13.58
1228	NYSE	ADX	Tue, Apr 22, 1997	13.42	13.50	13.42	13.50
1227	NYSE	ADX	Mon, Apr 21, 1997	13.42	13.50	13.42	13.50
1226	NYSE	ADX	Fri, Apr 18, 1997	13.42	13.50	13.42	13.50
1225	NYSE	ADX	Thu, Apr 17, 1997	13.42	13.42	13.33	13.42
1224	NYSE	ADX	Wed, Apr 16, 1997	13.42	13.42	13.33	13.33
1223	NYSE	ADX	Tue, Apr 15, 1997	13.33	13.42	13.33	13.42
1222	NYSE	ADX	Mon, Apr 14, 1997	13.17	13.33	13.17	13.33
1221	NYSE	ADX	Fri, Apr 11, 1997	13.42	13.42	13.17	13.25
1220	NYSE	ADX	Thu, Apr 10, 1997	13.42	13.50	13.42	13.50
1219	NYSE	ADX	Wed, Apr 9, 1997	13.42	13.50	13.42	13.50
1218	NYSE	ADX	Tue, Apr 8, 1997	13.33	13.42	13.25	13.33
1217	NYSE	ADX	Mon, Apr 7, 1997	13.42	13.42	13.33	13.42
1216	NYSE	ADX	Fri, Apr 4, 1997	13.25	13.33	13.25	13.33
1215	NYSE	ADX	Thu, Apr 3, 1997	13.33	13.42	13.33	13.33
1214	NYSE	ADX	Wed, Apr 2, 1997	13.58	13.58	13.25	13.42
1213	NYSE	ADX	Tue, Apr 1, 1997	13.50	13.58	13.50	13.50
1212	NYSE	ADX	Mon, Mar 31, 1997	13.67	13.67	13.42	13.50
1211	NYSE	ADX	Thu, Mar 27, 1997	13.58	13.75	13.58	13.67
1210	NYSE	ADX	Wed, Mar 26, 1997	13.58	13.67	13.58	13.67
1209	NYSE	ADX	Tue, Mar 25, 1997	13.50	13.75	13.50	13.67
1208	NYSE	ADX	Mon, Mar 24, 1997	13.42	13.58	13.42	13.58
1207	NYSE	ADX	Fri, Mar 21, 1997	13.33	13.50	13.33	13.42
1206	NYSE	ADX	Thu, Mar 20, 1997	13.42	13.42	13.33	13.42
1205	NYSE	ADX	Wed, Mar 19, 1997	13.50	13.50	13.33	13.42
1204	NYSE	ADX	Tue, Mar 18, 1997	13.67	13.75	13.42	13.50
1203	NYSE	ADX	Mon, Mar 17, 1997	13.75	13.75	13.58	13.75
1202	NYSE	ADX	Fri, Mar 14, 1997	13.67	13.83	13.67	13.75
1201	NYSE	ADX	Thu, Mar 13, 1997	13.83	13.83	13.67	13.75
1200	NYSE	ADX	Wed, Mar 12, 1997	13.92	14.00	13.83	13.83
1199	NYSE	ADX	Tue, Mar 11, 1997	13.92	14.00	13.92	14.00
1198	NYSE	ADX	Mon, Mar 10, 1997	13.83	14.00	13.83	14.00
1197	NYSE	ADX	Fri, Mar 7, 1997	13.92	13.92	13.83	13.92
1196	NYSE	ADX	Thu, Mar 6, 1997	13.83	13.92	13.83	13.92
1195	NYSE	ADX	Wed, Mar 5, 1997	13.92	13.92	13.75	13.75
1194	NYSE	ADX	Tue, Mar 4, 1997	13.92	14.00	13.92	13.92
1193	NYSE	ADX	Mon, Mar 3, 1997	13.83	13.92	13.83	13.92
1192	NYSE	ADX	Fri, Feb 28, 1997	13.83	13.92	13.75	13.83
1191	NYSE	ADX	Thu, Feb 27, 1997	13.92	13.92	13.83	13.92
1190	NYSE	ADX	Wed, Feb 26, 1997	14.00	14.00	13.92	13.92
1189	NYSE	ADX	Tue, Feb 25, 1997	14.00	14.08	13.92	13.92
1188	NYSE	ADX	Mon, Feb 24, 1997	13.92	14.00	13.83	14.00
1187	NYSE	ADX	Fri, Feb 21, 1997	13.83	13.92	13.83	13.92
1186	NYSE	ADX	Thu, Feb 20, 1997	13.92	14.00	13.83	13.83
1185	NYSE	ADX	Wed, Feb 19, 1997	14.00	14.00	13.92	14.00
1184	NYSE	ADX	Tue, Feb 18, 1997	14.00	14.00	13.83	13.92
1183	NYSE	ADX	Fri, Feb 14, 1997	13.92	14.00	13.83	13.92
1182	NYSE	ADX	Thu, Feb 13, 1997	13.83	13.92	13.75	13.92
1181	NYSE	ADX	Wed, Feb 12, 1997	13.67	13.75	13.67	13.75
1180	NYSE	ADX	Tue, Feb 11, 1997	13.67	13.67	13.58	13.67
1179	NYSE	ADX	Mon, Feb 10, 1997	13.75	13.75	13.67	13.67
1178	NYSE	ADX	Fri, Feb 7, 1997	13.83	13.83	13.75	13.75
1177	NYSE	ADX	Thu, Feb 6, 1997	13.75	13.83	13.67	13.75
1176	NYSE	ADX	Wed, Feb 5, 1997	13.83	13.83	13.75	13.75
1175	NYSE	ADX	Tue, Feb 4, 1997	13.83	13.83	13.75	13.83
1174	NYSE	ADX	Mon, Feb 3, 1997	13.67	13.83	13.67	13.83
1173	NYSE	ADX	Fri, Jan 31, 1997	13.75	13.83	13.75	13.75
1172	NYSE	ADX	Thu, Jan 30, 1997	13.58	13.75	13.58	13.75
1171	NYSE	ADX	Wed, Jan 29, 1997	13.67	13.67	13.58	13.67
1170	NYSE	ADX	Tue, Jan 28, 1997	13.67	13.75	13.67	13.67
1169	NYSE	ADX	Mon, Jan 27, 1997	13.67	13.67	13.58	13.58
1168	NYSE	ADX	Fri, Jan 24, 1997	13.67	13.75	13.58	13.58
1167	NYSE	ADX	Thu, Jan 23, 1997	13.67	13.83	13.67	13.67
1166	NYSE	ADX	Wed, Jan 22, 1997	13.58	13.67	13.58	13.58
1165	NYSE	ADX	Tue, Jan 21, 1997	13.58	13.67	13.50	13.58
1164	NYSE	ADX	Mon, Jan 20, 1997	13.50	13.58	13.50	13.58
1163	NYSE	ADX	Fri, Jan 17, 1997	13.42	13.58	13.42	13.58
1162	NYSE	ADX	Thu, Jan 16, 1997	13.42	13.50	13.42	13.42
1161	NYSE	ADX	Wed, Jan 15, 1997	13.42	13.50	13.33	13.42
1160	NYSE	ADX	Tue, Jan 14, 1997	13.42	13.50	13.42	13.42
1159	NYSE	ADX	Mon, Jan 13, 1997	13.25	13.42	13.25	13.42
1158	NYSE	ADX	Fri, Jan 10, 1997	13.17	13.33	13.17	13.25
1157	NYSE	ADX	Thu, Jan 9, 1997	13.17	13.33	13.17	13.25
1156	NYSE	ADX	Wed, Jan 8, 1997	13.25	13.25	13.17	13.25
1155	NYSE	ADX	Tue, Jan 7, 1997	13.17	13.25	13.17	13.25
1154	NYSE	ADX	Mon, Jan 6, 1997	13.00	13.25	13.00	13.25
1153	NYSE	ADX	Fri, Jan 3, 1997	13.00	13.17	13.00	13.00
1152	NYSE	ADX	Thu, Jan 2, 1997	13.17	13.25	12.92	12.92
1151	NYSE	ADX	Tue, Dec 31, 1996	13.33	13.42	13.17	13.17
1150	NYSE	ADX	Mon, Dec 30, 1996	13.25	13.42	13.25	13.33
1149	NYSE	ADX	Fri, Dec 27, 1996	13.42	13.42	13.33	13.33
1148	NYSE	ADX	Thu, Dec 26, 1996	13.25	13.42	13.25	13.42
1147	NYSE	ADX	Tue, Dec 24, 1996	13.17	13.25	13.17	13.17
1146	NYSE	ADX	Mon, Dec 23, 1996	13.25	13.25	13.17	13.17
1145	NYSE	ADX	Fri, Dec 20, 1996	13.17	13.25	13.17	13.17
1144	NYSE	ADX	Thu, Dec 19, 1996	12.92	13.17	12.92	13.17
1143	NYSE	ADX	Wed, Dec 18, 1996	13.00	13.00	12.92	12.92
1142	NYSE	ADX	Tue, Dec 17, 1996	12.92	13.00	12.92	12.92
1141	NYSE	ADX	Mon, Dec 16, 1996	13.00	13.08	12.92	12.92
1140	NYSE	ADX	Fri, Dec 13, 1996	13.00	13.08	13.00	13.00
1139	NYSE	ADX	Thu, Dec 12, 1996	12.92	13.08	12.92	13.08
1138	NYSE	ADX	Wed, Dec 11, 1996	13.08	13.08	12.92	12.92
1137	NYSE	ADX	Tue, Dec 10, 1996	13.17	13.17	13.08	13.17
1136	NYSE	ADX	Mon, Dec 9, 1996	13.08	13.17	13.00	13.17
1135	NYSE	ADX	Fri, Dec 6, 1996	13.00	13.00	12.83	13.00
1134	NYSE	ADX	Thu, Dec 5, 1996	13.17	13.17	13.08	13.08
1133	NYSE	ADX	Wed, Dec 4, 1996	13.17	13.25	13.17	13.17
1132	NYSE	ADX	Tue, Dec 3, 1996	13.17	13.33	13.17	13.25
1131	NYSE	ADX	Mon, Dec 2, 1996	13.25	13.25	13.17	13.25
1130	NYSE	ADX	Fri, Nov 29, 1996	13.17	13.25	13.17	13.25
1129	NYSE	ADX	Wed, Nov 27, 1996	13.25	13.25	13.17	13.25
1128	NYSE	ADX	Tue, Nov 26, 1996	13.25	13.33	13.17	13.25
1127	NYSE	ADX	Mon, Nov 25, 1996	13.25	13.25	13.17	13.25
1126	NYSE	ADX	Fri, Nov 22, 1996	13.25	13.25	13.17	13.25
1125	NYSE	ADX	Thu, Nov 21, 1996	13.17	13.25	13.08	13.25
1124	NYSE	ADX	Wed, Nov 20, 1996	14.00	14.08	14.00	14.00
1123	NYSE	ADX	Tue, Nov 19, 1996	14.00	14.00	13.92	13.92
1122	NYSE	ADX	Mon, Nov 18, 1996	14.00	14.00	13.92	13.92
1121	NYSE	ADX	Fri, Nov 15, 1996	14.00	14.00	13.83	14.00
1120	NYSE	ADX	Thu, Nov 14, 1996	13.83	14.00	13.83	13.92
1119	NYSE	ADX	Wed, Nov 13, 1996	13.83	13.92	13.75	13.83
1118	NYSE	ADX	Tue, Nov 12, 1996	13.83	13.92	13.83	13.83
1117	NYSE	ADX	Mon, Nov 11, 1996	13.58	13.83	13.58	13.83
1116	NYSE	ADX	Fri, Nov 8, 1996	13.58	13.67	13.58	13.67
1115	NYSE	ADX	Thu, Nov 7, 1996	13.58	13.67	13.50	13.67
1114	NYSE	ADX	Wed, Nov 6, 1996	13.50	13.58	13.42	13.58
1113	NYSE	ADX	Tue, Nov 5, 1996	13.33	13.50	13.33	13.50
1112	NYSE	ADX	Mon, Nov 4, 1996	13.33	13.42	13.33	13.42
1111	NYSE	ADX	Fri, Nov 1, 1996	13.33	13.42	13.33	13.42
1110	NYSE	ADX	Thu, Oct 31, 1996	13.25	13.33	13.25	13.25
1109	NYSE	ADX	Wed, Oct 30, 1996	13.42	13.42	13.25	13.25
1108	NYSE	ADX	Tue, Oct 29, 1996	13.33	13.42	13.33	13.33
1107	NYSE	ADX	Mon, Oct 28, 1996	13.42	13.42	13.25	13.33
1106	NYSE	ADX	Fri, Oct 25, 1996	13.42	13.42	13.33	13.33
1105	NYSE	ADX	Thu, Oct 24, 1996	13.33	13.42	13.25	13.33
1104	NYSE	ADX	Wed, Oct 23, 1996	13.42	13.42	13.25	13.33
1103	NYSE	ADX	Tue, Oct 22, 1996	13.42	13.50	13.33	13.42
1102	NYSE	ADX	Mon, Oct 21, 1996	13.50	13.58	13.42	13.58
1101	NYSE	ADX	Fri, Oct 18, 1996	13.50	13.58	13.50	13.58
1100	NYSE	ADX	Thu, Oct 17, 1996	13.42	13.50	13.42	13.50
1099	NYSE	ADX	Wed, Oct 16, 1996	13.42	13.50	13.42	13.50
1098	NYSE	ADX	Tue, Oct 15, 1996	13.42	13.50	13.42	13.50
1097	NYSE	ADX	Mon, Oct 14, 1996	13.50	13.50	13.42	13.42
1096	NYSE	ADX	Fri, Oct 11, 1996	13.42	13.50	13.42	13.42
1095	NYSE	ADX	Thu, Oct 10, 1996	13.33	13.42	13.33	13.42
1094	NYSE	ADX	Wed, Oct 9, 1996	13.58	13.58	13.33	13.33
1093	NYSE	ADX	Tue, Oct 8, 1996	13.50	13.58	13.50	13.58
1092	NYSE	ADX	Mon, Oct 7, 1996	13.58	13.58	13.50	13.50
1091	NYSE	ADX	Fri, Oct 4, 1996	13.42	13.58	13.42	13.50
1090	NYSE	ADX	Thu, Oct 3, 1996	13.42	13.42	13.33	13.33
1089	NYSE	ADX	Wed, Oct 2, 1996	13.42	13.42	13.33	13.33
1088	NYSE	ADX	Tue, Oct 1, 1996	13.33	13.42	13.33	13.42
1087	NYSE	ADX	Mon, Sep 30, 1996	13.33	13.42	13.33	13.42
1086	NYSE	ADX	Fri, Sep 27, 1996	13.33	13.42	13.25	13.33
1085	NYSE	ADX	Thu, Sep 26, 1996	13.00	13.33	13.00	13.33
1084	NYSE	ADX	Wed, Sep 25, 1996	13.00	13.08	13.00	13.00
1083	NYSE	ADX	Tue, Sep 24, 1996	13.00	13.00	12.92	13.00
1082	NYSE	ADX	Mon, Sep 23, 1996	13.08	13.08	12.92	12.92
1081	NYSE	ADX	Fri, Sep 20, 1996	13.08	13.08	13.00	13.08
1080	NYSE	ADX	Thu, Sep 19, 1996	13.00	13.08	12.92	13.00
1079	NYSE	ADX	Wed, Sep 18, 1996	13.00	13.08	13.00	13.00
1078	NYSE	ADX	Tue, Sep 17, 1996	13.08	13.17	13.00	13.00
1077	NYSE	ADX	Mon, Sep 16, 1996	13.00	13.17	13.00	13.17
1076	NYSE	ADX	Fri, Sep 13, 1996	12.83	13.08	12.83	13.00
1075	NYSE	ADX	Thu, Sep 12, 1996	12.75	12.83	12.75	12.83
1074	NYSE	ADX	Wed, Sep 11, 1996	12.67	12.83	12.67	12.67
1073	NYSE	ADX	Tue, Sep 10, 1996	12.67	12.75	12.67	12.75
1072	NYSE	ADX	Mon, Sep 9, 1996	12.67	12.75	12.58	12.67
1071	NYSE	ADX	Fri, Sep 6, 1996	12.58	12.67	12.58	12.58
1070	NYSE	ADX	Thu, Sep 5, 1996	12.67	12.67	12.58	12.58
1069	NYSE	ADX	Wed, Sep 4, 1996	12.67	12.67	12.50	12.67
1068	NYSE	ADX	Tue, Sep 3, 1996	12.67	12.67	12.58	12.58
1067	NYSE	ADX	Fri, Aug 30, 1996	12.75	12.75	12.67	12.75
1066	NYSE	ADX	Thu, Aug 29, 1996	12.83	12.83	12.67	12.67
1065	NYSE	ADX	Wed, Aug 28, 1996	12.75	12.75	12.67	12.75
1064	NYSE	ADX	Tue, Aug 27, 1996	12.75	12.83	12.67	12.75
1063	NYSE	ADX	Mon, Aug 26, 1996	12.83	12.83	12.75	12.83
1062	NYSE	ADX	Fri, Aug 23, 1996	12.83	12.83	12.75	12.83
1061	NYSE	ADX	Thu, Aug 22, 1996	12.75	12.83	12.75	12.83
1060	NYSE	ADX	Wed, Aug 21, 1996	12.83	12.92	12.75	12.75
1059	NYSE	ADX	Tue, Aug 20, 1996	12.67	12.92	12.67	12.83
1058	NYSE	ADX	Mon, Aug 19, 1996	12.58	12.67	12.50	12.67
1057	NYSE	ADX	Fri, Aug 16, 1996	12.50	12.58	12.42	12.58
1056	NYSE	ADX	Thu, Aug 15, 1996	12.50	12.58	12.42	12.58
1055	NYSE	ADX	Wed, Aug 14, 1996	12.50	12.58	12.42	12.58
1054	NYSE	ADX	Tue, Aug 13, 1996	12.50	12.50	12.42	12.50
1053	NYSE	ADX	Mon, Aug 12, 1996	12.42	12.50	12.42	12.42
1052	NYSE	ADX	Fri, Aug 9, 1996	12.42	12.50	12.42	12.42
1051	NYSE	ADX	Thu, Aug 8, 1996	12.50	12.50	12.42	12.50
1050	NYSE	ADX	Wed, Aug 7, 1996	12.50	12.50	12.42	12.42
1049	NYSE	ADX	Tue, Aug 6, 1996	12.42	12.50	12.42	12.50
1048	NYSE	ADX	Mon, Aug 5, 1996	12.42	12.50	12.42	12.50
1047	NYSE	ADX	Fri, Aug 2, 1996	12.42	12.50	12.42	12.50
1046	NYSE	ADX	Thu, Aug 1, 1996	12.17	12.42	12.17	12.33
1045	NYSE	ADX	Wed, Jul 31, 1996	12.17	12.17	12.08	12.17
1044	NYSE	ADX	Tue, Jul 30, 1996	12.17	12.25	12.08	12.08
1043	NYSE	ADX	Mon, Jul 29, 1996	12.25	12.25	12.17	12.17
1042	NYSE	ADX	Fri, Jul 26, 1996	12.08	12.25	12.08	12.25
1041	NYSE	ADX	Thu, Jul 25, 1996	12.00	12.17	12.00	12.17
1040	NYSE	ADX	Wed, Jul 24, 1996	12.08	12.08	11.92	11.92
1039	NYSE	ADX	Tue, Jul 23, 1996	12.17	12.25	12.08	12.08
1038	NYSE	ADX	Mon, Jul 22, 1996	12.33	12.33	12.17	12.25
1037	NYSE	ADX	Fri, Jul 19, 1996	12.33	12.33	12.25	12.33
1036	NYSE	ADX	Thu, Jul 18, 1996	12.25	12.42	12.17	12.25
1035	NYSE	ADX	Wed, Jul 17, 1996	12.17	12.25	12.17	12.17
1034	NYSE	ADX	Tue, Jul 16, 1996	12.08	12.17	11.83	12.08
1033	NYSE	ADX	Mon, Jul 15, 1996	12.42	12.42	12.08	12.08
1032	NYSE	ADX	Fri, Jul 12, 1996	12.58	12.58	12.42	12.50
1031	NYSE	ADX	Thu, Jul 11, 1996	12.67	12.67	12.42	12.50
1030	NYSE	ADX	Wed, Jul 10, 1996	12.75	12.75	12.67	12.67
1029	NYSE	ADX	Tue, Jul 9, 1996	12.75	12.83	12.67	12.67
1028	NYSE	ADX	Mon, Jul 8, 1996	12.75	12.83	12.67	12.75
1027	NYSE	ADX	Fri, Jul 5, 1996	12.83	12.83	12.75	12.83
1026	NYSE	ADX	Wed, Jul 3, 1996	12.92	12.92	12.83	12.92
1025	NYSE	ADX	Tue, Jul 2, 1996	12.83	12.92	12.83	12.92
1024	NYSE	ADX	Mon, Jul 1, 1996	12.67	12.83	12.67	12.83
1023	NYSE	ADX	Fri, Jun 28, 1996	12.75	12.75	12.67	12.75
1022	NYSE	ADX	Thu, Jun 27, 1996	12.67	12.75	12.67	12.67
1021	NYSE	ADX	Wed, Jun 26, 1996	12.67	12.83	12.67	12.67
1020	NYSE	ADX	Tue, Jun 25, 1996	12.67	12.75	12.67	12.67
1019	NYSE	ADX	Mon, Jun 24, 1996	12.75	12.75	12.67	12.75
1018	NYSE	ADX	Fri, Jun 21, 1996	12.67	12.75	12.67	12.67
1017	NYSE	ADX	Thu, Jun 20, 1996	12.67	12.75	12.67	12.67
1016	NYSE	ADX	Wed, Jun 19, 1996	12.75	12.75	12.67	12.67
1015	NYSE	ADX	Tue, Jun 18, 1996	12.75	12.83	12.75	12.75
1014	NYSE	ADX	Mon, Jun 17, 1996	12.83	12.83	12.75	12.83
1013	NYSE	ADX	Fri, Jun 14, 1996	12.83	12.92	12.83	12.83
1012	NYSE	ADX	Thu, Jun 13, 1996	12.83	12.92	12.83	12.83
1011	NYSE	ADX	Wed, Jun 12, 1996	12.83	12.92	12.83	12.83
1010	NYSE	ADX	Tue, Jun 11, 1996	12.83	12.92	12.83	12.83
1009	NYSE	ADX	Mon, Jun 10, 1996	12.83	12.92	12.83	12.83
1008	NYSE	ADX	Fri, Jun 7, 1996	12.83	12.92	12.83	12.92
1007	NYSE	ADX	Thu, Jun 6, 1996	12.92	13.00	12.92	12.92
1006	NYSE	ADX	Wed, Jun 5, 1996	12.92	13.00	12.83	12.83
1005	NYSE	ADX	Tue, Jun 4, 1996	12.92	12.92	12.83	12.83
1004	NYSE	ADX	Mon, Jun 3, 1996	12.83	13.00	12.75	12.92
1003	NYSE	ADX	Fri, May 31, 1996	12.83	12.83	12.75	12.75
1002	NYSE	ADX	Thu, May 30, 1996	12.83	12.83	12.75	12.83
1001	NYSE	ADX	Wed, May 29, 1996	12.75	12.83	12.75	12.83
1000	NYSE	ADX	Tue, May 28, 1996	12.83	12.83	12.75	12.75
999	NYSE	ADX	Fri, May 24, 1996	12.75	12.83	12.75	12.83
998	NYSE	ADX	Thu, May 23, 1996	12.75	12.83	12.75	12.75
997	NYSE	ADX	Wed, May 22, 1996	12.83	12.83	12.75	12.83
996	NYSE	ADX	Tue, May 21, 1996	12.83	12.83	12.75	12.75
995	NYSE	ADX	Mon, May 20, 1996	12.75	12.83	12.75	12.83
994	NYSE	ADX	Fri, May 17, 1996	12.67	12.75	12.67	12.75
993	NYSE	ADX	Thu, May 16, 1996	12.67	12.75	12.58	12.67
992	NYSE	ADX	Wed, May 15, 1996	12.67	12.75	12.67	12.75
991	NYSE	ADX	Tue, May 14, 1996	12.67	12.75	12.58	12.67
990	NYSE	ADX	Mon, May 13, 1996	12.58	12.67	12.50	12.67
989	NYSE	ADX	Fri, May 10, 1996	12.58	12.58	12.42	12.50
988	NYSE	ADX	Thu, May 9, 1996	12.42	12.50	12.42	12.50
987	NYSE	ADX	Wed, May 8, 1996	12.58	12.58	12.42	12.50
986	NYSE	ADX	Tue, May 7, 1996	12.50	12.58	12.50	12.50
985	NYSE	ADX	Mon, May 6, 1996	12.58	12.58	12.50	12.50
984	NYSE	ADX	Fri, May 3, 1996	12.58	12.67	12.58	12.58
983	NYSE	ADX	Thu, May 2, 1996	12.67	12.67	12.58	12.58
982	NYSE	ADX	Wed, May 1, 1996	12.58	12.67	12.58	12.67
981	NYSE	ADX	Tue, Apr 30, 1996	12.67	12.67	12.58	12.67
980	NYSE	ADX	Mon, Apr 29, 1996	12.58	12.67	12.58	12.67
979	NYSE	ADX	Fri, Apr 26, 1996	12.50	12.67	12.50	12.58
978	NYSE	ADX	Thu, Apr 25, 1996	12.58	12.58	12.50	12.58
977	NYSE	ADX	Wed, Apr 24, 1996	12.58	12.58	12.50	12.50
976	NYSE	ADX	Tue, Apr 23, 1996	12.50	12.58	12.50	12.58
975	NYSE	ADX	Mon, Apr 22, 1996	12.58	12.58	12.50	12.50
974	NYSE	ADX	Fri, Apr 19, 1996	12.50	12.58	12.50	12.58
973	NYSE	ADX	Thu, Apr 18, 1996	12.50	12.50	12.42	12.50
972	NYSE	ADX	Wed, Apr 17, 1996	12.58	12.67	12.50	12.50
971	NYSE	ADX	Tue, Apr 16, 1996	12.50	12.67	12.50	12.67
970	NYSE	ADX	Mon, Apr 15, 1996	12.50	12.58	12.42	12.58
969	NYSE	ADX	Fri, Apr 12, 1996	12.50	12.50	12.42	12.42
968	NYSE	ADX	Thu, Apr 11, 1996	12.50	12.50	12.42	12.42
967	NYSE	ADX	Wed, Apr 10, 1996	12.58	12.67	12.50	12.58
966	NYSE	ADX	Tue, Apr 9, 1996	12.58	12.67	12.58	12.58
965	NYSE	ADX	Mon, Apr 8, 1996	12.67	12.67	12.58	12.67
964	NYSE	ADX	Thu, Apr 4, 1996	12.75	12.75	12.67	12.67
963	NYSE	ADX	Wed, Apr 3, 1996	12.67	12.75	12.67	12.67
962	NYSE	ADX	Tue, Apr 2, 1996	12.75	12.75	12.67	12.75
961	NYSE	ADX	Mon, Apr 1, 1996	12.67	12.75	12.67	12.75
960	NYSE	ADX	Fri, Mar 29, 1996	12.67	12.75	12.67	12.75
959	NYSE	ADX	Thu, Mar 28, 1996	12.75	12.75	12.67	12.67
958	NYSE	ADX	Wed, Mar 27, 1996	12.83	12.83	12.67	12.67
957	NYSE	ADX	Tue, Mar 26, 1996	12.67	12.83	12.67	12.75
956	NYSE	ADX	Mon, Mar 25, 1996	12.75	12.75	12.67	12.75
955	NYSE	ADX	Fri, Mar 22, 1996	12.67	12.75	12.67	12.75
954	NYSE	ADX	Thu, Mar 21, 1996	12.75	12.75	12.67	12.67
953	NYSE	ADX	Wed, Mar 20, 1996	12.75	12.75	12.67	12.75
952	NYSE	ADX	Tue, Mar 19, 1996	12.75	12.83	12.75	12.75
951	NYSE	ADX	Mon, Mar 18, 1996	12.75	12.75	12.67	12.67
950	NYSE	ADX	Fri, Mar 15, 1996	12.67	12.75	12.67	12.75
949	NYSE	ADX	Thu, Mar 14, 1996	12.67	12.75	12.58	12.67
948	NYSE	ADX	Wed, Mar 13, 1996	12.58	12.75	12.58	12.67
947	NYSE	ADX	Tue, Mar 12, 1996	12.58	12.67	12.58	12.67
946	NYSE	ADX	Mon, Mar 11, 1996	12.67	12.75	12.50	12.58
945	NYSE	ADX	Fri, Mar 8, 1996	12.83	12.83	12.67	12.67
944	NYSE	ADX	Thu, Mar 7, 1996	12.83	12.92	12.83	12.83
943	NYSE	ADX	Wed, Mar 6, 1996	12.83	12.92	12.83	12.83
942	NYSE	ADX	Tue, Mar 5, 1996	12.83	12.92	12.83	12.83
941	NYSE	ADX	Mon, Mar 4, 1996	12.92	12.92	12.83	12.92
940	NYSE	ADX	Fri, Mar 1, 1996	12.83	12.92	12.75	12.83
939	NYSE	ADX	Thu, Feb 29, 1996	12.75	12.83	12.75	12.83
938	NYSE	ADX	Wed, Feb 28, 1996	12.75	12.83	12.75	12.83
937	NYSE	ADX	Tue, Feb 27, 1996	12.75	12.83	12.75	12.75
936	NYSE	ADX	Mon, Feb 26, 1996	12.83	12.83	12.75	12.75
935	NYSE	ADX	Fri, Feb 23, 1996	13.00	13.00	12.83	12.83
934	NYSE	ADX	Thu, Feb 22, 1996	12.92	12.92	12.83	12.92
933	NYSE	ADX	Wed, Feb 21, 1996	12.83	12.92	12.75	12.92
932	NYSE	ADX	Tue, Feb 20, 1996	12.83	12.83	12.75	12.75
931	NYSE	ADX	Fri, Feb 16, 1996	12.75	12.83	12.75	12.83
930	NYSE	ADX	Thu, Feb 15, 1996	12.75	12.83	12.75	12.75
929	NYSE	ADX	Wed, Feb 14, 1996	12.92	13.00	12.83	12.83
928	NYSE	ADX	Tue, Feb 13, 1996	12.83	12.92	12.75	12.83
927	NYSE	ADX	Mon, Feb 12, 1996	12.83	12.92	12.75	12.92
926	NYSE	ADX	Fri, Feb 9, 1996	12.92	12.92	12.75	12.83
925	NYSE	ADX	Thu, Feb 8, 1996	12.92	12.92	12.83	12.92
924	NYSE	ADX	Wed, Feb 7, 1996	12.75	12.92	12.75	12.92
923	NYSE	ADX	Tue, Feb 6, 1996	12.67	12.83	12.67	12.75
922	NYSE	ADX	Mon, Feb 5, 1996	12.67	12.75	12.67	12.67
921	NYSE	ADX	Fri, Feb 2, 1996	12.75	12.75	12.67	12.67
920	NYSE	ADX	Thu, Feb 1, 1996	12.67	12.75	12.67	12.75
919	NYSE	ADX	Wed, Jan 31, 1996	12.75	12.75	12.67	12.67
918	NYSE	ADX	Tue, Jan 30, 1996	12.58	12.75	12.58	12.75
917	NYSE	ADX	Mon, Jan 29, 1996	12.50	12.58	12.50	12.58
916	NYSE	ADX	Fri, Jan 26, 1996	12.50	12.50	12.42	12.50
915	NYSE	ADX	Thu, Jan 25, 1996	12.50	12.50	12.42	12.42
914	NYSE	ADX	Wed, Jan 24, 1996	12.42	12.50	12.42	12.50
913	NYSE	ADX	Tue, Jan 23, 1996	12.42	12.42	12.42	12.42
912	NYSE	ADX	Mon, Jan 22, 1996	12.50	12.50	12.42	12.50
911	NYSE	ADX	Fri, Jan 19, 1996	12.42	12.50	12.42	12.50
910	NYSE	ADX	Thu, Jan 18, 1996	12.42	12.50	12.42	12.50
909	NYSE	ADX	Wed, Jan 17, 1996	12.50	12.50	12.20	12.42
908	NYSE	ADX	Tue, Jan 16, 1996	12.42	12.50	12.42	12.50
907	NYSE	ADX	Mon, Jan 15, 1996	12.42	12.50	12.42	12.42
906	NYSE	ADX	Fri, Jan 12, 1996	12.50	12.50	12.42	12.50
905	NYSE	ADX	Thu, Jan 11, 1996	12.50	12.50	12.42	12.42
904	NYSE	ADX	Wed, Jan 10, 1996	12.58	12.58	12.42	12.42
903	NYSE	ADX	Tue, Jan 9, 1996	12.50	12.58	12.50	12.58
902	NYSE	ADX	Mon, Jan 8, 1996	12.50	12.50	12.42	12.42
901	NYSE	ADX	Fri, Jan 5, 1996	12.42	12.50	12.42	12.50
900	NYSE	ADX	Thu, Jan 4, 1996	12.42	12.58	12.42	12.50
899	NYSE	ADX	Wed, Jan 3, 1996	12.50	12.50	12.42	12.50
898	NYSE	ADX	Tue, Jan 2, 1996	12.33	12.50	12.25	12.50
897	NYSE	ADX	Fri, Dec 29, 1995	12.33	12.42	12.25	12.33
896	NYSE	ADX	Thu, Dec 28, 1995	12.42	12.50	12.33	12.33
895	NYSE	ADX	Wed, Dec 27, 1995	12.33	12.50	12.33	12.42
894	NYSE	ADX	Tue, Dec 26, 1995	12.42	12.42	12.33	12.42
893	NYSE	ADX	Fri, Dec 22, 1995	12.33	12.42	12.33	12.33
892	NYSE	ADX	Thu, Dec 21, 1995	12.33	12.33	12.25	12.25
891	NYSE	ADX	Wed, Dec 20, 1995	12.25	12.33	12.25	12.25
890	NYSE	ADX	Tue, Dec 19, 1995	12.25	12.33	12.25	12.25
889	NYSE	ADX	Mon, Dec 18, 1995	12.33	12.42	12.25	12.33
888	NYSE	ADX	Fri, Dec 15, 1995	12.33	12.50	12.25	12.33
887	NYSE	ADX	Thu, Dec 14, 1995	12.25	12.33	12.25	12.25
886	NYSE	ADX	Wed, Dec 13, 1995	12.25	12.33	12.25	12.25
885	NYSE	ADX	Tue, Dec 12, 1995	12.25	12.33	12.25	12.25
884	NYSE	ADX	Mon, Dec 11, 1995	12.25	12.33	12.25	12.33
883	NYSE	ADX	Fri, Dec 8, 1995	12.25	12.33	12.25	12.25
882	NYSE	ADX	Thu, Dec 7, 1995	12.33	12.33	12.25	12.33
881	NYSE	ADX	Wed, Dec 6, 1995	12.25	12.33	12.25	12.25
880	NYSE	ADX	Tue, Dec 5, 1995	12.25	12.33	12.25	12.25
879	NYSE	ADX	Mon, Dec 4, 1995	12.25	12.33	12.25	12.33
878	NYSE	ADX	Fri, Dec 1, 1995	12.25	12.25	12.25	12.25
877	NYSE	ADX	Thu, Nov 30, 1995	12.17	12.25	12.17	12.17
876	NYSE	ADX	Wed, Nov 29, 1995	12.17	12.25	12.17	12.17
875	NYSE	ADX	Tue, Nov 28, 1995	12.25	12.25	12.17	12.25
874	NYSE	ADX	Mon, Nov 27, 1995	12.17	12.25	12.17	12.17
873	NYSE	ADX	Fri, Nov 24, 1995	12.25	12.25	12.17	12.25
872	NYSE	ADX	Wed, Nov 22, 1995	12.17	12.25	12.17	12.17
871	NYSE	ADX	Tue, Nov 21, 1995	12.25	12.25	12.17	12.17
870	NYSE	ADX	Mon, Nov 20, 1995	12.33	12.33	12.17	12.25
869	NYSE	ADX	Fri, Nov 17, 1995	12.25	12.33	12.17	12.33
868	NYSE	ADX	Thu, Nov 16, 1995	12.17	12.25	12.08	12.17
867	NYSE	ADX	Wed, Nov 15, 1995	12.83	13.08	12.75	13.08
866	NYSE	ADX	Tue, Nov 14, 1995	12.67	12.83	12.67	12.83
865	NYSE	ADX	Mon, Nov 13, 1995	12.50	12.67	12.50	12.67
864	NYSE	ADX	Fri, Nov 10, 1995	12.50	12.58	12.50	12.58
863	NYSE	ADX	Thu, Nov 9, 1995	12.58	12.58	12.50	12.58
862	NYSE	ADX	Wed, Nov 8, 1995	12.42	12.58	12.42	12.50
861	NYSE	ADX	Tue, Nov 7, 1995	12.42	12.50	12.42	12.50
860	NYSE	ADX	Mon, Nov 6, 1995	12.42	12.50	12.42	12.42
859	NYSE	ADX	Fri, Nov 3, 1995	12.33	12.50	12.33	12.42
858	NYSE	ADX	Thu, Nov 2, 1995	12.42	12.42	12.33	12.33
857	NYSE	ADX	Wed, Nov 1, 1995	12.42	12.42	12.33	12.33
856	NYSE	ADX	Tue, Oct 31, 1995	12.25	12.42	12.25	12.33
855	NYSE	ADX	Mon, Oct 30, 1995	12.25	12.33	12.25	12.25
854	NYSE	ADX	Fri, Oct 27, 1995	12.33	12.33	12.25	12.25
853	NYSE	ADX	Thu, Oct 26, 1995	12.50	12.58	12.33	12.33
852	NYSE	ADX	Wed, Oct 25, 1995	12.50	12.58	12.50	12.50
851	NYSE	ADX	Tue, Oct 24, 1995	12.58	12.58	12.50	12.50
850	NYSE	ADX	Mon, Oct 23, 1995	12.50	12.58	12.50	12.50
849	NYSE	ADX	Fri, Oct 20, 1995	12.50	12.58	12.50	12.58
848	NYSE	ADX	Thu, Oct 19, 1995	12.50	12.58	12.50	12.50
847	NYSE	ADX	Wed, Oct 18, 1995	12.50	12.58	12.50	12.58
846	NYSE	ADX	Tue, Oct 17, 1995	12.42	12.50	12.42	12.42
845	NYSE	ADX	Mon, Oct 16, 1995	12.42	12.50	12.42	12.42
844	NYSE	ADX	Fri, Oct 13, 1995	12.42	12.50	12.42	12.42
843	NYSE	ADX	Thu, Oct 12, 1995	12.42	12.42	12.33	12.33
842	NYSE	ADX	Wed, Oct 11, 1995	12.33	12.42	12.33	12.42
841	NYSE	ADX	Tue, Oct 10, 1995	12.42	12.42	12.33	12.42
840	NYSE	ADX	Mon, Oct 9, 1995	12.50	12.50	12.42	12.50
839	NYSE	ADX	Fri, Oct 6, 1995	12.33	12.58	12.33	12.50
838	NYSE	ADX	Thu, Oct 5, 1995	12.33	12.42	12.33	12.33
837	NYSE	ADX	Wed, Oct 4, 1995	12.33	12.42	12.33	12.42
836	NYSE	ADX	Tue, Oct 3, 1995	12.42	12.42	12.33	12.33
835	NYSE	ADX	Mon, Oct 2, 1995	12.33	12.42	12.25	12.33
834	NYSE	ADX	Fri, Sep 29, 1995	12.33	12.42	12.25	12.25
833	NYSE	ADX	Thu, Sep 28, 1995	12.33	12.33	12.25	12.25
832	NYSE	ADX	Wed, Sep 27, 1995	12.33	12.33	12.25	12.33
831	NYSE	ADX	Tue, Sep 26, 1995	12.25	12.33	12.25	12.33
830	NYSE	ADX	Mon, Sep 25, 1995	12.33	12.33	12.25	12.33
829	NYSE	ADX	Fri, Sep 22, 1995	12.33	12.33	12.17	12.33
828	NYSE	ADX	Thu, Sep 21, 1995	12.33	12.33	12.25	12.33
827	NYSE	ADX	Wed, Sep 20, 1995	12.42	12.42	12.25	12.33
826	NYSE	ADX	Tue, Sep 19, 1995	12.42	12.42	12.33	12.33
825	NYSE	ADX	Mon, Sep 18, 1995	12.42	12.42	12.33	12.42
824	NYSE	ADX	Fri, Sep 15, 1995	12.33	12.42	12.33	12.42
823	NYSE	ADX	Thu, Sep 14, 1995	12.33	12.42	12.33	12.33
822	NYSE	ADX	Wed, Sep 13, 1995	12.33	12.33	12.25	12.25
821	NYSE	ADX	Tue, Sep 12, 1995	12.33	12.33	12.25	12.33
820	NYSE	ADX	Mon, Sep 11, 1995	12.17	12.33	12.17	12.33
819	NYSE	ADX	Fri, Sep 8, 1995	12.25	12.25	12.17	12.17
818	NYSE	ADX	Thu, Sep 7, 1995	12.33	12.33	12.17	12.25
817	NYSE	ADX	Wed, Sep 6, 1995	12.33	12.42	12.33	12.42
816	NYSE	ADX	Tue, Sep 5, 1995	12.25	12.42	12.25	12.42
815	NYSE	ADX	Fri, Sep 1, 1995	12.08	12.17	12.00	12.17
814	NYSE	ADX	Thu, Aug 31, 1995	12.08	12.08	12.00	12.08
813	NYSE	ADX	Wed, Aug 30, 1995	12.08	12.08	12.00	12.00
812	NYSE	ADX	Tue, Aug 29, 1995	12.00	12.00	11.92	12.00
811	NYSE	ADX	Mon, Aug 28, 1995	11.92	12.00	11.92	11.92
810	NYSE	ADX	Fri, Aug 25, 1995	11.92	11.92	11.92	11.92
809	NYSE	ADX	Thu, Aug 24, 1995	12.00	12.00	11.83	11.83
808	NYSE	ADX	Wed, Aug 23, 1995	11.83	12.00	11.83	11.92
807	NYSE	ADX	Tue, Aug 22, 1995	12.00	12.00	11.83	11.92
806	NYSE	ADX	Mon, Aug 21, 1995	11.83	12.00	11.83	11.92
805	NYSE	ADX	Fri, Aug 18, 1995	11.83	11.92	11.83	11.92
804	NYSE	ADX	Thu, Aug 17, 1995	11.83	11.92	11.83	11.83
803	NYSE	ADX	Wed, Aug 16, 1995	11.83	11.92	11.83	11.92
802	NYSE	ADX	Tue, Aug 15, 1995	11.83	11.92	11.83	11.83
801	NYSE	ADX	Mon, Aug 14, 1995	11.83	11.92	11.83	11.92
800	NYSE	ADX	Fri, Aug 11, 1995	11.92	11.92	11.83	11.92
799	NYSE	ADX	Thu, Aug 10, 1995	11.92	11.92	11.83	11.92
798	NYSE	ADX	Wed, Aug 9, 1995	11.92	11.92	11.83	11.83
797	NYSE	ADX	Tue, Aug 8, 1995	11.92	11.92	11.83	11.92
796	NYSE	ADX	Mon, Aug 7, 1995	11.83	11.92	11.83	11.92
795	NYSE	ADX	Fri, Aug 4, 1995	11.83	11.83	11.75	11.83
794	NYSE	ADX	Thu, Aug 3, 1995	11.92	11.92	11.75	11.83
793	NYSE	ADX	Wed, Aug 2, 1995	11.92	12.00	11.92	11.92
792	NYSE	ADX	Tue, Aug 1, 1995	11.92	12.00	11.92	11.92
791	NYSE	ADX	Mon, Jul 31, 1995	11.92	12.00	11.92	12.00
790	NYSE	ADX	Fri, Jul 28, 1995	11.92	11.92	11.92	11.92
789	NYSE	ADX	Thu, Jul 27, 1995	11.92	11.92	11.83	11.92
788	NYSE	ADX	Wed, Jul 26, 1995	11.75	11.92	11.75	11.83
787	NYSE	ADX	Tue, Jul 25, 1995	11.83	11.83	11.75	11.83
786	NYSE	ADX	Mon, Jul 24, 1995	11.75	11.83	11.75	11.75
785	NYSE	ADX	Fri, Jul 21, 1995	11.75	11.83	11.75	11.83
784	NYSE	ADX	Thu, Jul 20, 1995	11.67	11.83	11.67	11.83
783	NYSE	ADX	Wed, Jul 19, 1995	11.75	11.83	11.67	11.75
782	NYSE	ADX	Tue, Jul 18, 1995	11.75	11.75	11.75	11.75
781	NYSE	ADX	Mon, Jul 17, 1995	11.75	11.75	11.67	11.67
780	NYSE	ADX	Fri, Jul 14, 1995	11.83	11.83	11.75	11.75
779	NYSE	ADX	Thu, Jul 13, 1995	11.92	11.92	11.83	11.83
778	NYSE	ADX	Wed, Jul 12, 1995	11.92	11.92	11.83	11.83
777	NYSE	ADX	Tue, Jul 11, 1995	11.75	11.92	11.75	11.83
776	NYSE	ADX	Mon, Jul 10, 1995	11.67	11.83	11.67	11.83
775	NYSE	ADX	Fri, Jul 7, 1995	11.58	11.83	11.58	11.75
774	NYSE	ADX	Thu, Jul 6, 1995	11.50	11.58	11.50	11.58
773	NYSE	ADX	Wed, Jul 5, 1995	11.58	11.67	11.50	11.58
772	NYSE	ADX	Mon, Jul 3, 1995	11.50	11.58	11.50	11.50
771	NYSE	ADX	Fri, Jun 30, 1995	11.58	11.58	11.42	11.50
770	NYSE	ADX	Thu, Jun 29, 1995	11.58	11.58	11.50	11.58
769	NYSE	ADX	Wed, Jun 28, 1995	11.58	11.67	11.58	11.58
768	NYSE	ADX	Tue, Jun 27, 1995	11.58	11.67	11.58	11.58
767	NYSE	ADX	Mon, Jun 26, 1995	11.58	11.67	11.58	11.58
766	NYSE	ADX	Fri, Jun 23, 1995	11.58	11.67	11.58	11.58
765	NYSE	ADX	Thu, Jun 22, 1995	11.67	11.67	11.58	11.58
764	NYSE	ADX	Wed, Jun 21, 1995	11.75	11.75	11.58	11.67
763	NYSE	ADX	Tue, Jun 20, 1995	11.67	11.75	11.58	11.67
762	NYSE	ADX	Mon, Jun 19, 1995	11.58	11.75	11.58	11.58
761	NYSE	ADX	Fri, Jun 16, 1995	11.58	11.58	11.50	11.50
760	NYSE	ADX	Thu, Jun 15, 1995	11.58	11.58	11.50	11.58
759	NYSE	ADX	Wed, Jun 14, 1995	11.50	11.58	11.50	11.50
758	NYSE	ADX	Tue, Jun 13, 1995	11.58	11.67	11.50	11.58
757	NYSE	ADX	Mon, Jun 12, 1995	11.42	11.58	11.42	11.58
756	NYSE	ADX	Fri, Jun 9, 1995	11.50	11.50	11.33	11.33
755	NYSE	ADX	Thu, Jun 8, 1995	11.58	11.58	11.50	11.58
754	NYSE	ADX	Wed, Jun 7, 1995	11.67	11.67	11.58	11.58
753	NYSE	ADX	Tue, Jun 6, 1995	11.58	11.67	11.58	11.58
752	NYSE	ADX	Mon, Jun 5, 1995	11.58	11.67	11.58	11.58
751	NYSE	ADX	Fri, Jun 2, 1995	11.58	11.67	11.58	11.67
750	NYSE	ADX	Thu, Jun 1, 1995	11.50	11.58	11.50	11.58
749	NYSE	ADX	Wed, May 31, 1995	11.50	11.58	11.42	11.58
748	NYSE	ADX	Tue, May 30, 1995	11.50	11.50	11.42	11.50
747	NYSE	ADX	Fri, May 26, 1995	11.42	11.50	11.42	11.50
746	NYSE	ADX	Thu, May 25, 1995	11.50	11.50	11.33	11.50
745	NYSE	ADX	Wed, May 24, 1995	11.42	11.50	11.42	11.50
744	NYSE	ADX	Tue, May 23, 1995	11.42	11.50	11.42	11.42
743	NYSE	ADX	Mon, May 22, 1995	11.50	11.50	11.42	11.42
742	NYSE	ADX	Fri, May 19, 1995	11.58	11.58	11.42	11.50
741	NYSE	ADX	Thu, May 18, 1995	11.67	11.67	11.58	11.58
740	NYSE	ADX	Wed, May 17, 1995	11.67	11.75	11.67	11.67
739	NYSE	ADX	Tue, May 16, 1995	11.67	11.75	11.58	11.75
738	NYSE	ADX	Mon, May 15, 1995	11.58	11.67	11.58	11.58
737	NYSE	ADX	Fri, May 12, 1995	11.67	11.67	11.58	11.58
736	NYSE	ADX	Thu, May 11, 1995	11.67	11.75	11.67	11.67
735	NYSE	ADX	Wed, May 10, 1995	11.58	11.67	11.58	11.67
734	NYSE	ADX	Tue, May 9, 1995	11.67	11.67	11.58	11.58
733	NYSE	ADX	Mon, May 8, 1995	11.67	11.75	11.67	11.67
732	NYSE	ADX	Fri, May 5, 1995	11.75	11.75	11.67	11.67
731	NYSE	ADX	Thu, May 4, 1995	11.58	11.75	11.58	11.67
730	NYSE	ADX	Wed, May 3, 1995	11.58	11.58	11.50	11.58
729	NYSE	ADX	Tue, May 2, 1995	11.50	11.67	11.50	11.58
728	NYSE	ADX	Mon, May 1, 1995	11.50	11.67	11.42	11.50
727	NYSE	ADX	Fri, Apr 28, 1995	11.50	11.50	11.42	11.50
726	NYSE	ADX	Thu, Apr 27, 1995	11.42	11.50	11.42	11.50
725	NYSE	ADX	Wed, Apr 26, 1995	11.50	11.50	11.42	11.50
724	NYSE	ADX	Tue, Apr 25, 1995	11.42	11.50	11.33	11.50
723	NYSE	ADX	Mon, Apr 24, 1995	11.50	11.50	11.33	11.42
722	NYSE	ADX	Fri, Apr 21, 1995	11.25	11.50	11.25	11.50
721	NYSE	ADX	Thu, Apr 20, 1995	11.25	11.33	11.25	11.25
720	NYSE	ADX	Wed, Apr 19, 1995	11.25	11.33	11.17	11.33
719	NYSE	ADX	Tue, Apr 18, 1995	11.08	11.25	11.08	11.25
718	NYSE	ADX	Mon, Apr 17, 1995	10.92	11.08	10.92	11.08
717	NYSE	ADX	Thu, Apr 13, 1995	10.92	11.00	10.92	11.00
716	NYSE	ADX	Wed, Apr 12, 1995	10.92	11.00	10.92	10.92
715	NYSE	ADX	Tue, Apr 11, 1995	10.92	11.00	10.92	11.00
714	NYSE	ADX	Mon, Apr 10, 1995	10.92	11.00	10.83	11.00
713	NYSE	ADX	Fri, Apr 7, 1995	10.92	11.00	10.83	10.83
712	NYSE	ADX	Thu, Apr 6, 1995	10.83	10.92	10.83	10.92
711	NYSE	ADX	Wed, Apr 5, 1995	10.83	10.92	10.75	10.83
710	NYSE	ADX	Tue, Apr 4, 1995	10.83	10.83	10.75	10.83
709	NYSE	ADX	Mon, Apr 3, 1995	10.83	10.83	10.75	10.75
708	NYSE	ADX	Fri, Mar 31, 1995	10.83	10.83	10.75	10.83
707	NYSE	ADX	Thu, Mar 30, 1995	10.83	10.92	10.83	10.83
706	NYSE	ADX	Wed, Mar 29, 1995	11.00	11.00	10.83	10.83
705	NYSE	ADX	Tue, Mar 28, 1995	11.00	11.00	10.92	10.92
704	NYSE	ADX	Mon, Mar 27, 1995	10.92	11.00	10.92	11.00
703	NYSE	ADX	Fri, Mar 24, 1995	10.83	10.92	10.83	10.92
702	NYSE	ADX	Thu, Mar 23, 1995	10.83	10.92	10.83	10.92
701	NYSE	ADX	Wed, Mar 22, 1995	10.83	10.92	10.83	10.92
700	NYSE	ADX	Tue, Mar 21, 1995	10.83	10.92	10.83	10.83
699	NYSE	ADX	Mon, Mar 20, 1995	10.83	10.92	10.83	10.83
698	NYSE	ADX	Fri, Mar 17, 1995	10.83	10.92	10.83	10.83
697	NYSE	ADX	Thu, Mar 16, 1995	10.83	10.92	10.75	10.92
696	NYSE	ADX	Wed, Mar 15, 1995	10.75	10.83	10.75	10.83
695	NYSE	ADX	Tue, Mar 14, 1995	10.83	10.83	10.75	10.75
694	NYSE	ADX	Mon, Mar 13, 1995	10.83	10.83	10.75	10.83
693	NYSE	ADX	Fri, Mar 10, 1995	10.83	10.83	10.75	10.83
692	NYSE	ADX	Thu, Mar 9, 1995	10.83	10.83	10.75	10.83
691	NYSE	ADX	Wed, Mar 8, 1995	10.83	10.83	10.75	10.75
690	NYSE	ADX	Tue, Mar 7, 1995	10.75	10.83	10.75	10.83
689	NYSE	ADX	Mon, Mar 6, 1995	10.83	10.92	10.83	10.83
688	NYSE	ADX	Fri, Mar 3, 1995	10.92	10.92	10.83	10.83
687	NYSE	ADX	Thu, Mar 2, 1995	11.00	11.00	10.92	11.00
686	NYSE	ADX	Wed, Mar 1, 1995	11.00	11.00	10.92	11.00
685	NYSE	ADX	Tue, Feb 28, 1995	10.92	11.00	10.83	10.92
684	NYSE	ADX	Mon, Feb 27, 1995	10.75	10.92	10.75	10.92
683	NYSE	ADX	Fri, Feb 24, 1995	10.75	10.83	10.67	10.83
682	NYSE	ADX	Thu, Feb 23, 1995	10.75	10.83	10.67	10.75
681	NYSE	ADX	Wed, Feb 22, 1995	10.75	10.83	10.67	10.75
680	NYSE	ADX	Tue, Feb 21, 1995	10.83	10.92	10.75	10.83
679	NYSE	ADX	Fri, Feb 17, 1995	10.92	10.92	10.83	10.83
678	NYSE	ADX	Thu, Feb 16, 1995	11.00	11.00	10.83	10.92
677	NYSE	ADX	Wed, Feb 15, 1995	10.92	11.00	10.92	11.00
676	NYSE	ADX	Tue, Feb 14, 1995	10.92	11.00	10.83	10.92
675	NYSE	ADX	Mon, Feb 13, 1995	11.00	11.08	11.00	11.00
674	NYSE	ADX	Fri, Feb 10, 1995	10.92	11.00	10.92	11.00
673	NYSE	ADX	Thu, Feb 9, 1995	10.92	11.00	10.92	10.92
672	NYSE	ADX	Wed, Feb 8, 1995	10.83	10.92	10.75	10.92
671	NYSE	ADX	Tue, Feb 7, 1995	10.75	10.83	10.75	10.83
670	NYSE	ADX	Mon, Feb 6, 1995	10.75	10.83	10.67	10.83
669	NYSE	ADX	Fri, Feb 3, 1995	10.67	10.75	10.58	10.75
668	NYSE	ADX	Thu, Feb 2, 1995	10.67	10.67	10.58	10.58
667	NYSE	ADX	Wed, Feb 1, 1995	10.58	10.67	10.58	10.58
666	NYSE	ADX	Tue, Jan 31, 1995	10.58	10.67	10.58	10.67
665	NYSE	ADX	Mon, Jan 30, 1995	10.58	10.67	10.58	10.58
664	NYSE	ADX	Fri, Jan 27, 1995	10.67	10.67	10.58	10.58
663	NYSE	ADX	Thu, Jan 26, 1995	10.58	10.67	10.58	10.58
662	NYSE	ADX	Wed, Jan 25, 1995	10.67	10.67	10.58	10.58
661	NYSE	ADX	Tue, Jan 24, 1995	10.58	10.67	10.58	10.58
660	NYSE	ADX	Mon, Jan 23, 1995	10.75	10.75	10.58	10.58
659	NYSE	ADX	Fri, Jan 20, 1995	10.75	10.75	10.67	10.67
658	NYSE	ADX	Thu, Jan 19, 1995	10.67	10.75	10.67	10.75
657	NYSE	ADX	Wed, Jan 18, 1995	10.75	10.75	10.67	10.67
656	NYSE	ADX	Tue, Jan 17, 1995	10.67	10.75	10.58	10.67
655	NYSE	ADX	Mon, Jan 16, 1995	10.50	10.67	10.50	10.67
654	NYSE	ADX	Fri, Jan 13, 1995	10.58	10.58	10.50	10.50
653	NYSE	ADX	Thu, Jan 12, 1995	10.50	10.58	10.50	10.50
652	NYSE	ADX	Wed, Jan 11, 1995	10.58	10.58	10.50	10.50
651	NYSE	ADX	Tue, Jan 10, 1995	10.50	10.58	10.50	10.50
650	NYSE	ADX	Mon, Jan 9, 1995	10.58	10.67	10.50	10.50
649	NYSE	ADX	Fri, Jan 6, 1995	10.67	10.75	10.58	10.58
648	NYSE	ADX	Thu, Jan 5, 1995	10.58	10.67	10.50	10.58
647	NYSE	ADX	Wed, Jan 4, 1995	10.42	10.50	10.42	10.50
646	NYSE	ADX	Tue, Jan 3, 1995	10.42	10.50	10.42	10.42
645	NYSE	ADX	Fri, Dec 30, 1994	10.42	10.42	10.33	10.42
644	NYSE	ADX	Thu, Dec 29, 1994	10.33	10.42	10.33	10.42
643	NYSE	ADX	Wed, Dec 28, 1994	10.42	10.50	10.33	10.33
642	NYSE	ADX	Tue, Dec 27, 1994	10.50	10.50	10.42	10.50
641	NYSE	ADX	Fri, Dec 23, 1994	10.42	10.50	10.42	10.50
640	NYSE	ADX	Thu, Dec 22, 1994	10.42	10.42	10.33	10.42
639	NYSE	ADX	Wed, Dec 21, 1994	10.33	10.42	10.33	10.42
638	NYSE	ADX	Tue, Dec 20, 1994	10.42	10.42	10.33	10.42
637	NYSE	ADX	Mon, Dec 19, 1994	10.42	10.42	10.33	10.42
636	NYSE	ADX	Fri, Dec 16, 1994	10.50	10.50	10.33	10.42
635	NYSE	ADX	Thu, Dec 15, 1994	10.33	10.50	10.33	10.33
634	NYSE	ADX	Wed, Dec 14, 1994	10.42	10.42	10.33	10.33
633	NYSE	ADX	Tue, Dec 13, 1994	10.42	10.42	10.25	10.42
632	NYSE	ADX	Mon, Dec 12, 1994	10.33	10.42	10.33	10.42
631	NYSE	ADX	Fri, Dec 9, 1994	10.33	10.42	10.33	10.33
630	NYSE	ADX	Thu, Dec 8, 1994	10.50	10.50	10.33	10.33
629	NYSE	ADX	Wed, Dec 7, 1994	10.50	10.58	10.42	10.42
628	NYSE	ADX	Tue, Dec 6, 1994	10.50	10.58	10.50	10.50
627	NYSE	ADX	Mon, Dec 5, 1994	10.50	10.58	10.42	10.58
626	NYSE	ADX	Fri, Dec 2, 1994	10.42	10.50	10.42	10.42
625	NYSE	ADX	Thu, Dec 1, 1994	10.50	10.50	10.42	10.42
624	NYSE	ADX	Wed, Nov 30, 1994	10.50	10.50	10.33	10.42
623	NYSE	ADX	Tue, Nov 29, 1994	10.50	10.58	10.42	10.50
622	NYSE	ADX	Mon, Nov 28, 1994	10.58	10.67	10.50	10.50
621	NYSE	ADX	Fri, Nov 25, 1994	10.58	10.67	10.58	10.67
620	NYSE	ADX	Wed, Nov 23, 1994	10.67	10.67	10.50	10.50
619	NYSE	ADX	Tue, Nov 22, 1994	10.75	10.83	10.58	10.67
618	NYSE	ADX	Mon, Nov 21, 1994	10.83	10.83	10.75	10.75
617	NYSE	ADX	Fri, Nov 18, 1994	10.75	10.83	10.75	10.75
616	NYSE	ADX	Thu, Nov 17, 1994	10.75	10.83	10.67	10.75
615	NYSE	ADX	Wed, Nov 16, 1994	10.75	10.83	10.75	10.83
614	NYSE	ADX	Tue, Nov 15, 1994	10.75	10.83	10.58	10.83
613	NYSE	ADX	Mon, Nov 14, 1994	11.58	11.58	11.42	11.42
612	NYSE	ADX	Fri, Nov 11, 1994	11.33	11.50	11.33	11.50
611	NYSE	ADX	Thu, Nov 10, 1994	11.33	11.42	11.25	11.33
610	NYSE	ADX	Wed, Nov 9, 1994	11.25	11.33	11.25	11.25
609	NYSE	ADX	Tue, Nov 8, 1994	11.25	11.25	11.17	11.25
608	NYSE	ADX	Mon, Nov 7, 1994	11.25	11.25	11.17	11.17
607	NYSE	ADX	Fri, Nov 4, 1994	11.17	11.25	11.17	11.17
606	NYSE	ADX	Thu, Nov 3, 1994	11.17	11.25	11.17	11.17
605	NYSE	ADX	Wed, Nov 2, 1994	11.25	11.33	11.17	11.25
604	NYSE	ADX	Tue, Nov 1, 1994	11.50	11.50	11.25	11.25
603	NYSE	ADX	Mon, Oct 31, 1994	11.42	11.50	11.33	11.42
602	NYSE	ADX	Fri, Oct 28, 1994	11.42	11.42	11.33	11.42
601	NYSE	ADX	Thu, Oct 27, 1994	11.42	11.42	11.33	11.42
600	NYSE	ADX	Wed, Oct 26, 1994	11.42	11.42	11.33	11.42
599	NYSE	ADX	Tue, Oct 25, 1994	11.33	11.42	11.33	11.42
598	NYSE	ADX	Mon, Oct 24, 1994	11.33	11.42	11.33	11.42
597	NYSE	ADX	Fri, Oct 21, 1994	11.42	11.42	11.33	11.33
596	NYSE	ADX	Thu, Oct 20, 1994	11.42	11.42	11.25	11.33
595	NYSE	ADX	Wed, Oct 19, 1994	11.42	11.50	11.33	11.42
594	NYSE	ADX	Tue, Oct 18, 1994	11.42	11.50	11.42	11.42
593	NYSE	ADX	Mon, Oct 17, 1994	11.42	11.50	11.42	11.42
592	NYSE	ADX	Fri, Oct 14, 1994	11.42	11.50	11.42	11.50
591	NYSE	ADX	Thu, Oct 13, 1994	11.42	11.50	11.42	11.50
590	NYSE	ADX	Wed, Oct 12, 1994	11.50	11.50	11.42	11.42
589	NYSE	ADX	Tue, Oct 11, 1994	11.25	11.50	11.25	11.50
588	NYSE	ADX	Mon, Oct 10, 1994	11.33	11.33	11.25	11.33
587	NYSE	ADX	Fri, Oct 7, 1994	11.17	11.33	11.17	11.25
586	NYSE	ADX	Thu, Oct 6, 1994	11.33	11.33	11.17	11.17
585	NYSE	ADX	Wed, Oct 5, 1994	11.42	11.42	11.33	11.42
584	NYSE	ADX	Tue, Oct 4, 1994	11.42	11.42	11.33	11.42
583	NYSE	ADX	Mon, Oct 3, 1994	11.33	11.42	11.33	11.42
582	NYSE	ADX	Fri, Sep 30, 1994	11.42	11.42	11.33	11.42
581	NYSE	ADX	Thu, Sep 29, 1994	11.42	11.42	11.33	11.33
580	NYSE	ADX	Wed, Sep 28, 1994	11.33	11.42	11.33	11.33
579	NYSE	ADX	Tue, Sep 27, 1994	11.50	11.50	11.42	11.50
578	NYSE	ADX	Mon, Sep 26, 1994	11.42	11.42	11.42	11.42
577	NYSE	ADX	Fri, Sep 23, 1994	11.42	11.50	11.42	11.42
576	NYSE	ADX	Thu, Sep 22, 1994	11.50	11.50	11.42	11.42
575	NYSE	ADX	Wed, Sep 21, 1994	11.50	11.58	11.42	11.50
574	NYSE	ADX	Tue, Sep 20, 1994	11.58	11.67	11.50	11.58
573	NYSE	ADX	Mon, Sep 19, 1994	11.58	11.67	11.58	11.58
572	NYSE	ADX	Fri, Sep 16, 1994	11.58	11.67	11.58	11.58
571	NYSE	ADX	Thu, Sep 15, 1994	11.58	11.67	11.58	11.67
570	NYSE	ADX	Wed, Sep 14, 1994	11.75	11.75	11.58	11.58
569	NYSE	ADX	Tue, Sep 13, 1994	11.67	11.75	11.67	11.75
568	NYSE	ADX	Mon, Sep 12, 1994	11.67	11.75	11.67	11.67
567	NYSE	ADX	Fri, Sep 9, 1994	11.75	11.75	11.67	11.67
566	NYSE	ADX	Thu, Sep 8, 1994	11.75	11.83	11.67	11.75
565	NYSE	ADX	Wed, Sep 7, 1994	11.75	11.75	11.67	11.67
564	NYSE	ADX	Tue, Sep 6, 1994	11.75	11.83	11.75	11.75
563	NYSE	ADX	Fri, Sep 2, 1994	11.83	11.83	11.75	11.75
562	NYSE	ADX	Thu, Sep 1, 1994	11.75	11.83	11.75	11.75
561	NYSE	ADX	Wed, Aug 31, 1994	11.83	11.83	11.75	11.75
560	NYSE	ADX	Tue, Aug 30, 1994	11.67	11.83	11.67	11.75
559	NYSE	ADX	Mon, Aug 29, 1994	11.83	11.83	11.67	11.75
558	NYSE	ADX	Fri, Aug 26, 1994	11.67	11.83	11.58	11.83
557	NYSE	ADX	Thu, Aug 25, 1994	11.50	11.58	11.50	11.58
556	NYSE	ADX	Wed, Aug 24, 1994	11.50	11.58	11.42	11.50
555	NYSE	ADX	Tue, Aug 23, 1994	11.50	11.50	11.42	11.50
554	NYSE	ADX	Mon, Aug 22, 1994	11.50	11.58	11.42	11.42
553	NYSE	ADX	Fri, Aug 19, 1994	11.58	11.58	11.42	11.42
552	NYSE	ADX	Thu, Aug 18, 1994	11.42	11.50	11.42	11.50
551	NYSE	ADX	Wed, Aug 17, 1994	11.50	11.58	11.50	11.50
550	NYSE	ADX	Tue, Aug 16, 1994	11.58	11.58	11.50	11.50
549	NYSE	ADX	Mon, Aug 15, 1994	11.50	11.67	11.50	11.67
548	NYSE	ADX	Fri, Aug 12, 1994	11.50	11.58	11.50	11.50
547	NYSE	ADX	Thu, Aug 11, 1994	11.58	11.58	11.50	11.50
546	NYSE	ADX	Wed, Aug 10, 1994	11.58	11.58	11.50	11.58
545	NYSE	ADX	Tue, Aug 9, 1994	11.50	11.58	11.50	11.58
544	NYSE	ADX	Mon, Aug 8, 1994	11.50	11.58	11.50	11.58
543	NYSE	ADX	Fri, Aug 5, 1994	11.50	11.58	11.50	11.50
542	NYSE	ADX	Thu, Aug 4, 1994	11.58	11.58	11.50	11.50
541	NYSE	ADX	Wed, Aug 3, 1994	11.58	11.58	11.50	11.58
540	NYSE	ADX	Tue, Aug 2, 1994	11.58	11.58	11.50	11.50
539	NYSE	ADX	Mon, Aug 1, 1994	11.50	11.58	11.50	11.50
538	NYSE	ADX	Fri, Jul 29, 1994	11.50	11.58	11.50	11.58
537	NYSE	ADX	Thu, Jul 28, 1994	11.33	11.42	11.25	11.42
536	NYSE	ADX	Wed, Jul 27, 1994	11.33	11.33	11.25	11.33
535	NYSE	ADX	Tue, Jul 26, 1994	11.33	11.42	11.25	11.33
534	NYSE	ADX	Mon, Jul 25, 1994	11.42	11.42	11.33	11.33
533	NYSE	ADX	Fri, Jul 22, 1994	11.42	11.42	11.33	11.33
532	NYSE	ADX	Thu, Jul 21, 1994	11.42	11.42	11.33	11.33
531	NYSE	ADX	Wed, Jul 20, 1994	11.50	11.50	11.33	11.33
530	NYSE	ADX	Tue, Jul 19, 1994	11.50	11.50	11.42	11.50
529	NYSE	ADX	Mon, Jul 18, 1994	11.50	11.50	11.42	11.50
528	NYSE	ADX	Fri, Jul 15, 1994	11.42	11.50	11.42	11.50
527	NYSE	ADX	Thu, Jul 14, 1994	11.50	11.50	11.33	11.50
526	NYSE	ADX	Wed, Jul 13, 1994	11.42	11.42	11.33	11.42
525	NYSE	ADX	Tue, Jul 12, 1994	11.42	11.42	11.33	11.33
524	NYSE	ADX	Mon, Jul 11, 1994	11.33	11.42	11.33	11.42
523	NYSE	ADX	Fri, Jul 8, 1994	11.42	11.42	11.33	11.33
522	NYSE	ADX	Thu, Jul 7, 1994	11.42	11.50	11.42	11.50
521	NYSE	ADX	Wed, Jul 6, 1994	11.42	11.42	11.33	11.33
520	NYSE	ADX	Tue, Jul 5, 1994	11.50	11.50	11.42	11.42
519	NYSE	ADX	Fri, Jul 1, 1994	11.42	11.50	11.42	11.42
518	NYSE	ADX	Thu, Jun 30, 1994	11.42	11.42	11.33	11.42
517	NYSE	ADX	Wed, Jun 29, 1994	11.33	11.50	11.33	11.33
516	NYSE	ADX	Tue, Jun 28, 1994	11.50	11.50	11.42	11.42
515	NYSE	ADX	Mon, Jun 27, 1994	11.42	11.50	11.42	11.42
514	NYSE	ADX	Fri, Jun 24, 1994	11.50	11.58	11.42	11.50
513	NYSE	ADX	Thu, Jun 23, 1994	11.58	11.58	11.50	11.50
512	NYSE	ADX	Wed, Jun 22, 1994	11.58	11.58	11.50	11.50
511	NYSE	ADX	Tue, Jun 21, 1994	11.58	11.58	11.50	11.58
510	NYSE	ADX	Mon, Jun 20, 1994	11.58	11.67	11.42	11.58
509	NYSE	ADX	Fri, Jun 17, 1994	11.67	11.67	11.58	11.58
508	NYSE	ADX	Thu, Jun 16, 1994	11.50	11.67	11.50	11.58
507	NYSE	ADX	Wed, Jun 15, 1994	11.50	11.58	11.50	11.58
506	NYSE	ADX	Tue, Jun 14, 1994	11.50	11.58	11.50	11.58
505	NYSE	ADX	Mon, Jun 13, 1994	11.42	11.50	11.42	11.50
504	NYSE	ADX	Fri, Jun 10, 1994	11.42	11.50	11.42	11.42
503	NYSE	ADX	Thu, Jun 9, 1994	11.42	11.42	11.33	11.42
502	NYSE	ADX	Wed, Jun 8, 1994	11.42	11.42	11.33	11.42
501	NYSE	ADX	Tue, Jun 7, 1994	11.42	11.50	11.33	11.33
500	NYSE	ADX	Mon, Jun 6, 1994	11.50	11.50	11.42	11.42
499	NYSE	ADX	Fri, Jun 3, 1994	11.42	11.50	11.33	11.50
498	NYSE	ADX	Thu, Jun 2, 1994	11.50	11.50	11.42	11.42
497	NYSE	ADX	Wed, Jun 1, 1994	11.50	11.50	11.42	11.42
496	NYSE	ADX	Tue, May 31, 1994	11.50	11.50	11.33	11.33
495	NYSE	ADX	Fri, May 27, 1994	11.67	11.67	11.50	11.58
494	NYSE	ADX	Thu, May 26, 1994	11.58	11.67	11.58	11.67
493	NYSE	ADX	Wed, May 25, 1994	11.33	11.67	11.25	11.67
492	NYSE	ADX	Tue, May 24, 1994	11.33	11.33	11.25	11.33
491	NYSE	ADX	Mon, May 23, 1994	11.33	11.33	11.25	11.25
490	NYSE	ADX	Fri, May 20, 1994	11.25	11.42	11.25	11.33
489	NYSE	ADX	Thu, May 19, 1994	11.25	11.33	11.17	11.33
488	NYSE	ADX	Wed, May 18, 1994	11.25	11.25	11.17	11.17
487	NYSE	ADX	Tue, May 17, 1994	11.25	11.33	11.17	11.25
486	NYSE	ADX	Mon, May 16, 1994	11.17	11.33	11.17	11.17
485	NYSE	ADX	Fri, May 13, 1994	11.25	11.25	11.17	11.25
484	NYSE	ADX	Thu, May 12, 1994	11.33	11.33	11.25	11.25
483	NYSE	ADX	Wed, May 11, 1994	11.42	11.42	11.25	11.25
482	NYSE	ADX	Tue, May 10, 1994	11.25	11.42	11.25	11.33
481	NYSE	ADX	Mon, May 9, 1994	11.33	11.42	11.33	11.42
480	NYSE	ADX	Fri, May 6, 1994	11.33	11.42	11.33	11.33
479	NYSE	ADX	Thu, May 5, 1994	11.33	11.42	11.33	11.33
478	NYSE	ADX	Wed, May 4, 1994	11.42	11.42	11.33	11.33
477	NYSE	ADX	Tue, May 3, 1994	11.42	11.42	11.33	11.42
476	NYSE	ADX	Mon, May 2, 1994	11.33	11.42	11.33	11.42
475	NYSE	ADX	Fri, Apr 29, 1994	11.25	11.33	11.25	11.25
474	NYSE	ADX	Thu, Apr 28, 1994	11.33	11.33	11.25	11.25
473	NYSE	ADX	Tue, Apr 26, 1994	11.33	11.42	11.25	11.25
472	NYSE	ADX	Mon, Apr 25, 1994	11.25	11.33	11.25	11.25
471	NYSE	ADX	Fri, Apr 22, 1994	11.33	11.33	11.25	11.33
470	NYSE	ADX	Thu, Apr 21, 1994	11.25	11.33	11.17	11.33
469	NYSE	ADX	Wed, Apr 20, 1994	11.25	11.25	11.17	11.17
468	NYSE	ADX	Tue, Apr 19, 1994	11.33	11.33	11.17	11.17
467	NYSE	ADX	Mon, Apr 18, 1994	11.33	11.33	11.25	11.33
466	NYSE	ADX	Fri, Apr 15, 1994	11.17	11.33	11.17	11.25
465	NYSE	ADX	Thu, Apr 14, 1994	11.25	11.25	11.17	11.25
464	NYSE	ADX	Wed, Apr 13, 1994	11.33	11.33	11.17	11.17
463	NYSE	ADX	Tue, Apr 12, 1994	11.25	11.33	11.25	11.25
462	NYSE	ADX	Mon, Apr 11, 1994	11.42	11.42	11.33	11.42
461	NYSE	ADX	Fri, Apr 8, 1994	11.42	11.42	11.33	11.42
460	NYSE	ADX	Thu, Apr 7, 1994	11.33	11.42	11.33	11.42
459	NYSE	ADX	Wed, Apr 6, 1994	11.42	11.42	11.25	11.33
458	NYSE	ADX	Tue, Apr 5, 1994	11.17	11.42	11.17	11.42
457	NYSE	ADX	Mon, Apr 4, 1994	11.17	11.25	11.00	11.00
456	NYSE	ADX	Thu, Mar 31, 1994	11.08	11.25	11.00	11.25
455	NYSE	ADX	Wed, Mar 30, 1994	11.33	11.33	11.17	11.17
454	NYSE	ADX	Tue, Mar 29, 1994	11.42	11.42	11.33	11.33
453	NYSE	ADX	Mon, Mar 28, 1994	11.58	11.67	11.42	11.50
452	NYSE	ADX	Fri, Mar 25, 1994	11.67	11.75	11.58	11.58
451	NYSE	ADX	Thu, Mar 24, 1994	11.67	11.75	11.58	11.58
450	NYSE	ADX	Wed, Mar 23, 1994	11.83	11.83	11.67	11.75
449	NYSE	ADX	Tue, Mar 22, 1994	11.75	11.83	11.75	11.83
448	NYSE	ADX	Mon, Mar 21, 1994	11.83	11.83	11.75	11.75
447	NYSE	ADX	Fri, Mar 18, 1994	11.75	11.83	11.75	11.75
446	NYSE	ADX	Thu, Mar 17, 1994	11.75	11.83	11.75	11.83
445	NYSE	ADX	Wed, Mar 16, 1994	11.75	11.83	11.75	11.83
444	NYSE	ADX	Tue, Mar 15, 1994	11.75	11.83	11.75	11.75
443	NYSE	ADX	Mon, Mar 14, 1994	11.67	11.83	11.67	11.75
442	NYSE	ADX	Fri, Mar 11, 1994	11.67	11.75	11.58	11.67
441	NYSE	ADX	Thu, Mar 10, 1994	11.75	11.75	11.58	11.67
440	NYSE	ADX	Wed, Mar 9, 1994	11.75	11.75	11.67	11.67
439	NYSE	ADX	Tue, Mar 8, 1994	11.67	11.83	11.67	11.67
438	NYSE	ADX	Mon, Mar 7, 1994	11.67	11.75	11.67	11.67
437	NYSE	ADX	Fri, Mar 4, 1994	11.83	11.83	11.67	11.67
436	NYSE	ADX	Thu, Mar 3, 1994	11.75	11.83	11.75	11.75
435	NYSE	ADX	Wed, Mar 2, 1994	11.83	11.83	11.67	11.75
434	NYSE	ADX	Tue, Mar 1, 1994	11.83	11.92	11.75	11.83
433	NYSE	ADX	Mon, Feb 28, 1994	11.83	11.92	11.75	11.75
432	NYSE	ADX	Fri, Feb 25, 1994	11.92	11.92	11.75	11.83
431	NYSE	ADX	Thu, Feb 24, 1994	11.92	11.92	11.83	11.83
430	NYSE	ADX	Wed, Feb 23, 1994	11.92	12.00	11.92	12.00
429	NYSE	ADX	Tue, Feb 22, 1994	11.92	12.00	11.92	11.92
428	NYSE	ADX	Fri, Feb 18, 1994	12.00	12.08	11.83	11.92
427	NYSE	ADX	Thu, Feb 17, 1994	12.00	12.08	11.92	12.00
426	NYSE	ADX	Wed, Feb 16, 1994	11.92	12.00	11.92	12.00
425	NYSE	ADX	Tue, Feb 15, 1994	11.92	12.08	11.92	12.08
424	NYSE	ADX	Mon, Feb 14, 1994	12.00	12.08	11.92	12.00
423	NYSE	ADX	Fri, Feb 11, 1994	12.00	12.08	12.00	12.00
422	NYSE	ADX	Thu, Feb 10, 1994	12.00	12.08	12.00	12.08
421	NYSE	ADX	Wed, Feb 9, 1994	11.92	12.08	11.92	12.08
420	NYSE	ADX	Tue, Feb 8, 1994	11.92	12.00	11.92	11.92
419	NYSE	ADX	Mon, Feb 7, 1994	12.00	12.08	12.00	12.08
418	NYSE	ADX	Fri, Feb 4, 1994	12.17	12.25	12.00	12.08
417	NYSE	ADX	Thu, Feb 3, 1994	12.17	12.25	12.17	12.25
416	NYSE	ADX	Wed, Feb 2, 1994	12.25	12.25	12.17	12.25
415	NYSE	ADX	Tue, Feb 1, 1994	12.17	12.25	12.17	12.17
414	NYSE	ADX	Mon, Jan 31, 1994	12.17	12.25	12.17	12.17
413	NYSE	ADX	Fri, Jan 28, 1994	12.17	12.17	12.08	12.17
412	NYSE	ADX	Thu, Jan 27, 1994	12.08	12.17	12.08	12.17
411	NYSE	ADX	Wed, Jan 26, 1994	12.17	12.25	12.08	12.08
410	NYSE	ADX	Tue, Jan 25, 1994	12.17	12.25	12.08	12.17
409	NYSE	ADX	Mon, Jan 24, 1994	12.17	12.25	12.08	12.08
408	NYSE	ADX	Fri, Jan 21, 1994	12.25	12.25	12.17	12.25
407	NYSE	ADX	Thu, Jan 20, 1994	12.25	12.25	12.17	12.25
406	NYSE	ADX	Wed, Jan 19, 1994	12.25	12.25	12.17	12.25
405	NYSE	ADX	Tue, Jan 18, 1994	12.17	12.25	12.17	12.25
404	NYSE	ADX	Mon, Jan 17, 1994	12.17	12.25	12.08	12.25
403	NYSE	ADX	Fri, Jan 14, 1994	12.08	12.17	12.08	12.17
402	NYSE	ADX	Thu, Jan 13, 1994	12.17	12.17	12.08	12.17
401	NYSE	ADX	Wed, Jan 12, 1994	12.17	12.17	12.08	12.17
400	NYSE	ADX	Tue, Jan 11, 1994	12.17	12.17	12.08	12.08
399	NYSE	ADX	Mon, Jan 10, 1994	12.17	12.17	12.08	12.08
398	NYSE	ADX	Fri, Jan 7, 1994	12.08	12.17	12.08	12.17
397	NYSE	ADX	Thu, Jan 6, 1994	12.08	12.17	12.08	12.08
396	NYSE	ADX	Wed, Jan 5, 1994	12.00	12.17	12.00	12.17
395	NYSE	ADX	Tue, Jan 4, 1994	11.83	12.08	11.83	12.00
394	NYSE	ADX	Mon, Jan 3, 1994	11.83	11.92	11.75	11.83
393	NYSE	ADX	Fri, Dec 31, 1993	11.92	11.92	11.83	11.92
392	NYSE	ADX	Thu, Dec 30, 1993	11.92	12.00	11.92	11.92
391	NYSE	ADX	Wed, Dec 29, 1993	12.00	12.00	11.92	12.00
390	NYSE	ADX	Tue, Dec 28, 1993	12.00	12.00	11.92	11.92
389	NYSE	ADX	Mon, Dec 27, 1993	12.00	12.00	11.92	12.00
388	NYSE	ADX	Thu, Dec 23, 1993	12.00	12.08	12.00	12.08
387	NYSE	ADX	Wed, Dec 22, 1993	12.00	12.08	12.00	12.08
386	NYSE	ADX	Tue, Dec 21, 1993	11.92	12.08	11.92	12.00
385	NYSE	ADX	Mon, Dec 20, 1993	11.92	12.00	11.92	12.00
384	NYSE	ADX	Fri, Dec 17, 1993	12.00	12.00	11.92	12.00
383	NYSE	ADX	Thu, Dec 16, 1993	12.08	12.08	11.83	11.92
382	NYSE	ADX	Wed, Dec 15, 1993	11.92	12.08	11.92	12.00
381	NYSE	ADX	Tue, Dec 14, 1993	12.08	12.08	11.92	11.92
380	NYSE	ADX	Mon, Dec 13, 1993	12.00	12.17	12.00	12.08
379	NYSE	ADX	Fri, Dec 10, 1993	12.00	12.08	12.00	12.08
378	NYSE	ADX	Thu, Dec 9, 1993	12.00	12.08	12.00	12.00
377	NYSE	ADX	Wed, Dec 8, 1993	12.08	12.17	12.08	12.08
376	NYSE	ADX	Tue, Dec 7, 1993	12.08	12.17	12.00	12.17
375	NYSE	ADX	Mon, Dec 6, 1993	12.08	12.08	12.00	12.00
374	NYSE	ADX	Fri, Dec 3, 1993	12.08	12.08	12.00	12.08
373	NYSE	ADX	Thu, Dec 2, 1993	12.08	12.08	12.00	12.08
372	NYSE	ADX	Wed, Dec 1, 1993	12.00	12.08	12.00	12.08
371	NYSE	ADX	Tue, Nov 30, 1993	12.17	12.17	12.00	12.08
370	NYSE	ADX	Mon, Nov 29, 1993	12.00	12.17	12.00	12.17
369	NYSE	ADX	Fri, Nov 26, 1993	11.92	12.00	11.92	11.92
368	NYSE	ADX	Wed, Nov 24, 1993	12.00	12.08	11.92	12.00
367	NYSE	ADX	Tue, Nov 23, 1993	11.92	12.00	11.83	12.00
366	NYSE	ADX	Mon, Nov 22, 1993	12.00	12.17	11.83	11.92
365	NYSE	ADX	Fri, Nov 19, 1993	12.00	12.08	11.92	12.08
364	NYSE	ADX	Thu, Nov 18, 1993	12.08	12.17	12.00	12.00
363	NYSE	ADX	Wed, Nov 17, 1993	12.17	12.17	12.08	12.17
362	NYSE	ADX	Tue, Nov 16, 1993	12.08	12.17	12.08	12.17
361	NYSE	ADX	Mon, Nov 15, 1993	12.92	13.08	12.83	13.08
360	NYSE	ADX	Fri, Nov 12, 1993	12.83	12.92	12.83	12.92
359	NYSE	ADX	Thu, Nov 11, 1993	12.83	12.83	12.75	12.75
358	NYSE	ADX	Wed, Nov 10, 1993	12.75	12.83	12.67	12.83
357	NYSE	ADX	Tue, Nov 9, 1993	12.67	12.83	12.67	12.83
356	NYSE	ADX	Mon, Nov 8, 1993	12.75	12.75	12.67	12.67
355	NYSE	ADX	Fri, Nov 5, 1993	12.75	12.75	12.67	12.75
354	NYSE	ADX	Thu, Nov 4, 1993	12.75	12.83	12.67	12.67
353	NYSE	ADX	Wed, Nov 3, 1993	12.83	12.92	12.75	12.75
352	NYSE	ADX	Tue, Nov 2, 1993	12.92	12.92	12.83	12.83
351	NYSE	ADX	Mon, Nov 1, 1993	12.83	12.92	12.83	12.83
350	NYSE	ADX	Fri, Oct 29, 1993	12.75	12.92	12.75	12.92
349	NYSE	ADX	Thu, Oct 28, 1993	12.75	12.83	12.67	12.83
348	NYSE	ADX	Wed, Oct 27, 1993	12.75	12.75	12.67	12.75
347	NYSE	ADX	Tue, Oct 26, 1993	12.75	12.75	12.67	12.75
346	NYSE	ADX	Mon, Oct 25, 1993	12.83	12.83	12.67	12.75
345	NYSE	ADX	Fri, Oct 22, 1993	12.83	12.92	12.75	12.83
344	NYSE	ADX	Thu, Oct 21, 1993	12.83	12.83	12.75	12.83
343	NYSE	ADX	Wed, Oct 20, 1993	12.83	12.83	12.75	12.83
342	NYSE	ADX	Tue, Oct 19, 1993	12.83	12.83	12.75	12.75
341	NYSE	ADX	Mon, Oct 18, 1993	12.67	12.83	12.67	12.83
340	NYSE	ADX	Fri, Oct 15, 1993	12.58	12.75	12.58	12.75
339	NYSE	ADX	Thu, Oct 14, 1993	12.58	12.67	12.58	12.67
338	NYSE	ADX	Wed, Oct 13, 1993	12.58	12.67	12.58	12.67
337	NYSE	ADX	Tue, Oct 12, 1993	12.58	12.67	12.58	12.67
336	NYSE	ADX	Mon, Oct 11, 1993	12.67	12.67	12.58	12.58
335	NYSE	ADX	Fri, Oct 8, 1993	12.58	12.67	12.58	12.58
334	NYSE	ADX	Thu, Oct 7, 1993	12.58	12.67	12.50	12.67
333	NYSE	ADX	Wed, Oct 6, 1993	12.67	12.67	12.58	12.58
332	NYSE	ADX	Tue, Oct 5, 1993	12.42	12.58	12.42	12.58
331	NYSE	ADX	Mon, Oct 4, 1993	12.42	12.58	12.42	12.50
330	NYSE	ADX	Fri, Oct 1, 1993	12.42	12.50	12.42	12.42
329	NYSE	ADX	Thu, Sep 30, 1993	12.42	12.42	12.33	12.42
328	NYSE	ADX	Wed, Sep 29, 1993	12.42	12.50	12.42	12.42
327	NYSE	ADX	Tue, Sep 28, 1993	12.42	12.50	12.42	12.42
326	NYSE	ADX	Mon, Sep 27, 1993	12.42	12.50	12.42	12.50
325	NYSE	ADX	Fri, Sep 24, 1993	12.33	12.42	12.33	12.33
324	NYSE	ADX	Thu, Sep 23, 1993	12.42	12.42	12.33	12.33
323	NYSE	ADX	Wed, Sep 22, 1993	12.33	12.42	12.25	12.42
322	NYSE	ADX	Tue, Sep 21, 1993	12.42	12.42	12.17	12.25
321	NYSE	ADX	Mon, Sep 20, 1993	12.83	12.83	12.50	12.50
320	NYSE	ADX	Fri, Sep 17, 1993	12.92	12.92	12.83	12.83
319	NYSE	ADX	Thu, Sep 16, 1993	12.83	12.92	12.83	12.83
318	NYSE	ADX	Wed, Sep 15, 1993	12.83	13.00	12.83	12.92
317	NYSE	ADX	Tue, Sep 14, 1993	12.92	12.92	12.83	12.83
316	NYSE	ADX	Mon, Sep 13, 1993	13.08	13.08	12.92	12.92
315	NYSE	ADX	Fri, Sep 10, 1993	13.08	13.25	13.08	13.17
314	NYSE	ADX	Thu, Sep 9, 1993	12.92	13.08	12.92	13.08
313	NYSE	ADX	Wed, Sep 8, 1993	13.17	13.17	12.75	12.83
312	NYSE	ADX	Tue, Sep 7, 1993	13.25	13.25	13.08	13.08
311	NYSE	ADX	Fri, Sep 3, 1993	13.17	13.25	13.08	13.25
310	NYSE	ADX	Thu, Sep 2, 1993	13.25	13.25	13.17	13.25
309	NYSE	ADX	Wed, Sep 1, 1993	13.17	13.25	13.08	13.08
308	NYSE	ADX	Tue, Aug 31, 1993	13.17	13.25	13.17	13.17
307	NYSE	ADX	Mon, Aug 30, 1993	13.25	13.33	13.17	13.17
306	NYSE	ADX	Fri, Aug 27, 1993	13.08	13.25	13.08	13.17
305	NYSE	ADX	Thu, Aug 26, 1993	13.00	13.17	12.92	13.08
304	NYSE	ADX	Wed, Aug 25, 1993	13.08	13.08	13.00	13.00
303	NYSE	ADX	Tue, Aug 24, 1993	12.83	13.08	12.83	12.92
302	NYSE	ADX	Mon, Aug 23, 1993	12.75	13.00	12.75	12.83
301	NYSE	ADX	Fri, Aug 20, 1993	12.75	12.92	12.67	12.75
300	NYSE	ADX	Thu, Aug 19, 1993	12.67	12.92	12.67	12.75
299	NYSE	ADX	Wed, Aug 18, 1993	13.17	13.17	12.83	12.83
298	NYSE	ADX	Tue, Aug 17, 1993	13.25	13.33	13.17	13.17
297	NYSE	ADX	Mon, Aug 16, 1993	13.33	13.42	13.25	13.33
296	NYSE	ADX	Fri, Aug 13, 1993	13.42	13.42	13.25	13.33
295	NYSE	ADX	Thu, Aug 12, 1993	13.42	13.50	13.33	13.33
294	NYSE	ADX	Wed, Aug 11, 1993	13.42	13.50	13.42	13.42
293	NYSE	ADX	Tue, Aug 10, 1993	13.42	13.50	13.42	13.42
292	NYSE	ADX	Mon, Aug 9, 1993	13.42	13.50	13.42	13.42
291	NYSE	ADX	Fri, Aug 6, 1993	13.58	13.58	13.42	13.42
290	NYSE	ADX	Thu, Aug 5, 1993	13.50	13.58	13.50	13.58
289	NYSE	ADX	Wed, Aug 4, 1993	13.67	13.67	13.58	13.58
288	NYSE	ADX	Tue, Aug 3, 1993	13.92	13.92	13.67	13.75
287	NYSE	ADX	Mon, Aug 2, 1993	13.92	14.00	13.75	13.92
286	NYSE	ADX	Fri, Jul 30, 1993	13.67	14.00	13.67	13.92
285	NYSE	ADX	Thu, Jul 29, 1993	13.83	13.92	13.75	13.75
284	NYSE	ADX	Wed, Jul 28, 1993	13.83	13.83	13.75	13.83
283	NYSE	ADX	Tue, Jul 27, 1993	13.75	13.83	13.58	13.83
282	NYSE	ADX	Mon, Jul 26, 1993	13.58	13.67	13.58	13.67
281	NYSE	ADX	Fri, Jul 23, 1993	13.50	13.67	13.50	13.58
280	NYSE	ADX	Thu, Jul 22, 1993	13.50	13.58	13.50	13.58
279	NYSE	ADX	Wed, Jul 21, 1993	13.67	13.67	13.50	13.50
278	NYSE	ADX	Tue, Jul 20, 1993	13.67	13.67	13.58	13.67
277	NYSE	ADX	Mon, Jul 19, 1993	13.58	13.67	13.58	13.58
276	NYSE	ADX	Fri, Jul 16, 1993	13.58	13.67	13.58	13.67
275	NYSE	ADX	Thu, Jul 15, 1993	13.58	13.67	13.58	13.58
274	NYSE	ADX	Wed, Jul 14, 1993	13.67	13.67	13.58	13.67
273	NYSE	ADX	Tue, Jul 13, 1993	13.75	13.75	13.58	13.67
272	NYSE	ADX	Mon, Jul 12, 1993	13.75	13.83	13.67	13.75
271	NYSE	ADX	Fri, Jul 9, 1993	13.67	13.83	13.67	13.83
270	NYSE	ADX	Thu, Jul 8, 1993	13.67	13.75	13.58	13.67
269	NYSE	ADX	Wed, Jul 7, 1993	13.58	13.67	13.58	13.67
268	NYSE	ADX	Tue, Jul 6, 1993	13.58	13.67	13.50	13.67
267	NYSE	ADX	Fri, Jul 2, 1993	13.58	13.75	13.58	13.67
266	NYSE	ADX	Thu, Jul 1, 1993	13.58	13.58	13.50	13.50
265	NYSE	ADX	Wed, Jun 30, 1993	13.50	13.58	13.50	13.50
264	NYSE	ADX	Tue, Jun 29, 1993	13.58	13.67	13.50	13.58
263	NYSE	ADX	Mon, Jun 28, 1993	13.50	13.67	13.50	13.58
262	NYSE	ADX	Fri, Jun 25, 1993	13.58	13.58	13.50	13.58
261	NYSE	ADX	Thu, Jun 24, 1993	13.50	13.58	13.42	13.50
260	NYSE	ADX	Wed, Jun 23, 1993	13.75	13.75	13.42	13.42
259	NYSE	ADX	Tue, Jun 22, 1993	13.75	13.83	13.67	13.75
258	NYSE	ADX	Mon, Jun 21, 1993	13.92	13.92	13.83	13.83
257	NYSE	ADX	Fri, Jun 18, 1993	14.00	14.08	13.83	13.83
256	NYSE	ADX	Thu, Jun 17, 1993	14.08	14.08	14.00	14.08
255	NYSE	ADX	Wed, Jun 16, 1993	14.00	14.08	14.00	14.00
254	NYSE	ADX	Tue, Jun 15, 1993	14.08	14.08	13.92	14.00
253	NYSE	ADX	Mon, Jun 14, 1993	14.00	14.08	14.00	14.08
252	NYSE	ADX	Fri, Jun 11, 1993	14.08	14.08	14.00	14.08
251	NYSE	ADX	Thu, Jun 10, 1993	14.08	14.08	14.00	14.08
250	NYSE	ADX	Wed, Jun 9, 1993	14.00	14.08	14.00	14.00
249	NYSE	ADX	Tue, Jun 8, 1993	14.17	14.17	14.00	14.00
248	NYSE	ADX	Mon, Jun 7, 1993	14.25	14.25	14.00	14.08
247	NYSE	ADX	Fri, Jun 4, 1993	14.25	14.33	14.17	14.25
246	NYSE	ADX	Thu, Jun 3, 1993	14.25	14.33	14.17	14.25
245	NYSE	ADX	Wed, Jun 2, 1993	14.25	14.33	14.17	14.25
244	NYSE	ADX	Tue, Jun 1, 1993	14.17	14.25	14.08	14.17
243	NYSE	ADX	Fri, May 28, 1993	14.25	14.42	14.25	14.25
242	NYSE	ADX	Thu, May 27, 1993	14.17	14.33	14.17	14.33
241	NYSE	ADX	Wed, May 26, 1993	14.00	14.25	13.92	14.17
240	NYSE	ADX	Tue, May 25, 1993	14.00	14.00	13.92	14.00
239	NYSE	ADX	Mon, May 24, 1993	14.08	14.08	13.92	13.92
238	NYSE	ADX	Fri, May 21, 1993	14.00	14.08	14.00	14.08
237	NYSE	ADX	Thu, May 20, 1993	14.00	14.00	13.92	14.00
236	NYSE	ADX	Wed, May 19, 1993	13.92	14.00	13.83	14.00
235	NYSE	ADX	Tue, May 18, 1993	14.00	14.00	13.83	13.83
234	NYSE	ADX	Mon, May 17, 1993	13.92	14.00	13.75	14.00
233	NYSE	ADX	Fri, May 14, 1993	13.92	14.00	13.83	13.92
232	NYSE	ADX	Thu, May 13, 1993	13.92	13.92	13.83	13.92
231	NYSE	ADX	Wed, May 12, 1993	13.83	13.92	13.83	13.92
230	NYSE	ADX	Tue, May 11, 1993	14.00	14.00	13.83	13.92
229	NYSE	ADX	Mon, May 10, 1993	13.92	14.00	13.92	13.92
228	NYSE	ADX	Fri, May 7, 1993	13.92	14.00	13.83	13.83
227	NYSE	ADX	Thu, May 6, 1993	13.92	14.00	13.83	14.00
226	NYSE	ADX	Wed, May 5, 1993	13.92	14.08	13.92	13.92
225	NYSE	ADX	Tue, May 4, 1993	14.00	14.08	13.92	13.92
224	NYSE	ADX	Mon, May 3, 1993	14.00	14.17	13.83	14.08
223	NYSE	ADX	Fri, Apr 30, 1993	13.92	14.00	13.83	14.00
222	NYSE	ADX	Thu, Apr 29, 1993	14.00	14.08	13.92	13.92
221	NYSE	ADX	Wed, Apr 28, 1993	13.83	14.00	13.83	13.92
220	NYSE	ADX	Tue, Apr 27, 1993	13.67	14.00	13.58	13.83
219	NYSE	ADX	Mon, Apr 26, 1993	14.00	14.08	13.58	13.67
218	NYSE	ADX	Fri, Apr 23, 1993	13.92	14.25	13.92	14.00
217	NYSE	ADX	Thu, Apr 22, 1993	13.92	14.00	13.83	14.00
216	NYSE	ADX	Wed, Apr 21, 1993	13.92	14.00	13.92	13.92
215	NYSE	ADX	Tue, Apr 20, 1993	14.00	14.08	13.92	13.92
214	NYSE	ADX	Mon, Apr 19, 1993	13.92	14.08	13.92	14.08
213	NYSE	ADX	Fri, Apr 16, 1993	13.92	14.00	13.92	14.00
212	NYSE	ADX	Thu, Apr 15, 1993	14.00	14.08	13.92	14.00
211	NYSE	ADX	Wed, Apr 14, 1993	14.08	14.08	14.00	14.00
210	NYSE	ADX	Tue, Apr 13, 1993	14.00	14.08	14.00	14.00
209	NYSE	ADX	Mon, Apr 12, 1993	14.08	14.17	14.00	14.00
208	NYSE	ADX	Thu, Apr 8, 1993	14.17	14.25	14.08	14.08
207	NYSE	ADX	Wed, Apr 7, 1993	14.17	14.25	14.17	14.17
206	NYSE	ADX	Tue, Apr 6, 1993	14.17	14.25	14.08	14.25
205	NYSE	ADX	Mon, Apr 5, 1993	14.08	14.17	14.00	14.17
204	NYSE	ADX	Fri, Apr 2, 1993	14.25	14.25	14.08	14.17
203	NYSE	ADX	Thu, Apr 1, 1993	14.00	14.25	14.00	14.25
202	NYSE	ADX	Wed, Mar 31, 1993	14.00	14.08	14.00	14.08
201	NYSE	ADX	Tue, Mar 30, 1993	13.92	14.00	13.92	14.00
200	NYSE	ADX	Mon, Mar 29, 1993	14.08	14.17	13.83	13.92
199	NYSE	ADX	Fri, Mar 26, 1993	14.08	14.17	14.08	14.08
198	NYSE	ADX	Thu, Mar 25, 1993	14.08	14.17	14.08	14.17
197	NYSE	ADX	Wed, Mar 24, 1993	14.08	14.17	14.00	14.17
196	NYSE	ADX	Tue, Mar 23, 1993	14.25	14.25	14.00	14.08
195	NYSE	ADX	Mon, Mar 22, 1993	14.17	14.25	14.17	14.25
194	NYSE	ADX	Fri, Mar 19, 1993	14.17	14.25	14.17	14.25
193	NYSE	ADX	Thu, Mar 18, 1993	14.17	14.25	14.17	14.25
192	NYSE	ADX	Wed, Mar 17, 1993	14.17	14.25	14.17	14.17
191	NYSE	ADX	Tue, Mar 16, 1993	14.17	14.25	14.17	14.25
190	NYSE	ADX	Mon, Mar 15, 1993	14.25	14.33	14.08	14.25
189	NYSE	ADX	Fri, Mar 12, 1993	14.17	14.25	14.17	14.25
188	NYSE	ADX	Thu, Mar 11, 1993	14.25	14.25	14.17	14.25
187	NYSE	ADX	Wed, Mar 10, 1993	14.17	14.25	14.17	14.25
186	NYSE	ADX	Tue, Mar 9, 1993	14.08	14.25	14.08	14.17
185	NYSE	ADX	Mon, Mar 8, 1993	14.17	14.17	14.08	14.08
184	NYSE	ADX	Fri, Mar 5, 1993	14.08	14.17	14.08	14.17
183	NYSE	ADX	Thu, Mar 4, 1993	14.08	14.25	14.08	14.08
182	NYSE	ADX	Wed, Mar 3, 1993	14.17	14.25	14.08	14.08
181	NYSE	ADX	Tue, Mar 2, 1993	14.17	14.17	14.17	14.17
180	NYSE	ADX	Mon, Mar 1, 1993	14.00	14.17	13.83	14.08
179	NYSE	ADX	Fri, Feb 26, 1993	14.08	14.17	14.00	14.00
178	NYSE	ADX	Thu, Feb 25, 1993	14.17	14.25	14.08	14.08
177	NYSE	ADX	Wed, Feb 24, 1993	14.25	14.25	14.08	14.25
176	NYSE	ADX	Tue, Feb 23, 1993	14.67	14.67	14.17	14.33
175	NYSE	ADX	Mon, Feb 22, 1993	13.92	14.83	13.83	14.83
174	NYSE	ADX	Fri, Feb 19, 1993	13.75	13.92	13.75	13.92
173	NYSE	ADX	Thu, Feb 18, 1993	13.75	13.83	13.75	13.75
172	NYSE	ADX	Wed, Feb 17, 1993	13.67	13.75	13.58	13.75
171	NYSE	ADX	Tue, Feb 16, 1993	13.75	13.75	13.67	13.75
170	NYSE	ADX	Fri, Feb 12, 1993	13.75	13.83	13.75	13.75
169	NYSE	ADX	Thu, Feb 11, 1993	13.75	13.83	13.75	13.83
168	NYSE	ADX	Wed, Feb 10, 1993	13.83	13.92	13.75	13.83
167	NYSE	ADX	Tue, Feb 9, 1993	13.92	13.92	13.75	13.75
166	NYSE	ADX	Mon, Feb 8, 1993	13.92	14.00	13.83	13.92
165	NYSE	ADX	Fri, Feb 5, 1993	13.92	14.00	13.92	13.92
164	NYSE	ADX	Thu, Feb 4, 1993	13.92	14.08	13.92	14.00
163	NYSE	ADX	Wed, Feb 3, 1993	13.50	13.83	13.50	13.83
162	NYSE	ADX	Tue, Feb 2, 1993	13.75	13.75	13.50	13.67
161	NYSE	ADX	Mon, Feb 1, 1993	13.33	13.75	13.25	13.75
160	NYSE	ADX	Fri, Jan 29, 1993	13.25	13.33	13.17	13.33
159	NYSE	ADX	Thu, Jan 28, 1993	13.25	13.25	13.17	13.17
158	NYSE	ADX	Wed, Jan 27, 1993	13.17	13.25	13.08	13.17
157	NYSE	ADX	Tue, Jan 26, 1993	13.25	13.33	13.08	13.17
156	NYSE	ADX	Mon, Jan 25, 1993	13.33	13.33	13.17	13.25
155	NYSE	ADX	Fri, Jan 22, 1993	13.33	13.33	13.25	13.25
154	NYSE	ADX	Thu, Jan 21, 1993	13.25	13.33	13.25	13.25
153	NYSE	ADX	Wed, Jan 20, 1993	13.33	13.42	13.25	13.25
152	NYSE	ADX	Tue, Jan 19, 1993	13.42	13.42	13.33	13.42
151	NYSE	ADX	Mon, Jan 18, 1993	13.33	13.42	13.33	13.33
150	NYSE	ADX	Fri, Jan 15, 1993	13.17	13.42	13.17	13.42
149	NYSE	ADX	Thu, Jan 14, 1993	13.25	13.25	13.17	13.17
148	NYSE	ADX	Wed, Jan 13, 1993	13.17	13.17	13.08	13.17
147	NYSE	ADX	Tue, Jan 12, 1993	13.17	13.17	13.08	13.17
146	NYSE	ADX	Mon, Jan 11, 1993	13.17	13.25	13.08	13.17
145	NYSE	ADX	Fri, Jan 8, 1993	13.17	13.25	13.17	13.25
144	NYSE	ADX	Thu, Jan 7, 1993	13.33	13.33	13.25	13.25
143	NYSE	ADX	Wed, Jan 6, 1993	13.33	13.42	13.25	13.25
142	NYSE	ADX	Tue, Jan 5, 1993	13.33	13.42	13.25	13.42
141	NYSE	ADX	Mon, Jan 4, 1993	13.17	13.33	13.17	13.33
140	NYSE	ADX	Thu, Dec 31, 1992	13.33	13.33	13.25	13.33
139	NYSE	ADX	Wed, Dec 30, 1992	13.33	13.33	13.25	13.33
138	NYSE	ADX	Tue, Dec 29, 1992	13.33	13.33	13.25	13.33
137	NYSE	ADX	Mon, Dec 28, 1992	13.17	13.33	13.17	13.25
136	NYSE	ADX	Thu, Dec 24, 1992	13.17	13.25	13.17	13.25
135	NYSE	ADX	Wed, Dec 23, 1992	13.33	13.33	13.17	13.25
134	NYSE	ADX	Tue, Dec 22, 1992	13.17	13.33	13.08	13.33
133	NYSE	ADX	Mon, Dec 21, 1992	13.33	13.33	13.17	13.17
132	NYSE	ADX	Fri, Dec 18, 1992	13.25	13.33	13.17	13.33
131	NYSE	ADX	Thu, Dec 17, 1992	13.08	13.17	13.08	13.08
130	NYSE	ADX	Wed, Dec 16, 1992	13.25	13.33	13.17	13.17
129	NYSE	ADX	Tue, Dec 15, 1992	13.17	13.33	13.08	13.33
128	NYSE	ADX	Mon, Dec 14, 1992	13.17	13.33	13.17	13.25
127	NYSE	ADX	Fri, Dec 11, 1992	13.17	13.33	13.17	13.25
126	NYSE	ADX	Thu, Dec 10, 1992	13.33	13.33	13.17	13.25
125	NYSE	ADX	Wed, Dec 9, 1992	13.42	13.42	13.25	13.25
124	NYSE	ADX	Tue, Dec 8, 1992	13.25	13.42	13.17	13.42
123	NYSE	ADX	Mon, Dec 7, 1992	13.17	13.25	13.17	13.25
122	NYSE	ADX	Fri, Dec 4, 1992	13.25	13.25	13.17	13.17
121	NYSE	ADX	Thu, Dec 3, 1992	13.25	13.25	13.17	13.17
120	NYSE	ADX	Wed, Dec 2, 1992	13.00	13.25	13.00	13.25
119	NYSE	ADX	Tue, Dec 1, 1992	13.00	13.08	12.92	13.08
118	NYSE	ADX	Mon, Nov 30, 1992	12.83	13.00	12.83	12.92
117	NYSE	ADX	Fri, Nov 27, 1992	12.92	13.00	12.92	13.00
116	NYSE	ADX	Wed, Nov 25, 1992	12.75	12.92	12.75	12.92
115	NYSE	ADX	Tue, Nov 24, 1992	12.83	12.83	12.75	12.83
114	NYSE	ADX	Mon, Nov 23, 1992	13.00	13.00	12.83	12.83
113	NYSE	ADX	Fri, Nov 20, 1992	13.00	13.00	12.92	12.92
112	NYSE	ADX	Thu, Nov 19, 1992	13.08	13.08	12.92	13.00
111	NYSE	ADX	Wed, Nov 18, 1992	13.25	13.33	13.00	13.08
110	NYSE	ADX	Tue, Nov 17, 1992	13.08	13.50	13.08	13.42
109	NYSE	ADX	Mon, Nov 16, 1992	13.83	14.08	13.75	14.00
108	NYSE	ADX	Fri, Nov 13, 1992	13.75	13.83	13.67	13.75
107	NYSE	ADX	Thu, Nov 12, 1992	13.58	13.75	13.50	13.75
106	NYSE	ADX	Wed, Nov 11, 1992	13.50	13.58	13.50	13.50
105	NYSE	ADX	Tue, Nov 10, 1992	13.58	13.67	13.50	13.50
104	NYSE	ADX	Mon, Nov 9, 1992	13.25	13.50	13.25	13.50
103	NYSE	ADX	Fri, Nov 6, 1992	13.25	13.50	13.25	13.42
102	NYSE	ADX	Thu, Nov 5, 1992	13.17	13.33	13.17	13.33
101	NYSE	ADX	Wed, Nov 4, 1992	13.08	13.25	13.08	13.25
100	NYSE	ADX	Tue, Nov 3, 1992	13.17	13.17	13.08	13.17
99	NYSE	ADX	Mon, Nov 2, 1992	13.08	13.17	13.00	13.17
98	NYSE	ADX	Fri, Oct 30, 1992	13.17	13.17	13.00	13.08
97	NYSE	ADX	Thu, Oct 29, 1992	13.08	13.17	13.08	13.17
96	NYSE	ADX	Wed, Oct 28, 1992	12.92	13.08	12.92	13.00
95	NYSE	ADX	Tue, Oct 27, 1992	12.92	13.00	12.92	13.00
94	NYSE	ADX	Mon, Oct 26, 1992	12.92	13.00	12.83	13.00
93	NYSE	ADX	Fri, Oct 23, 1992	12.83	13.00	12.83	12.92
92	NYSE	ADX	Thu, Oct 22, 1992	12.83	12.92	12.83	12.92
91	NYSE	ADX	Wed, Oct 21, 1992	12.92	12.92	12.83	12.83
90	NYSE	ADX	Tue, Oct 20, 1992	12.92	12.92	12.83	12.83
89	NYSE	ADX	Mon, Oct 19, 1992	12.92	13.00	12.92	13.00
88	NYSE	ADX	Fri, Oct 16, 1992	12.92	13.00	12.83	13.00
87	NYSE	ADX	Thu, Oct 15, 1992	12.83	13.00	12.83	13.00
86	NYSE	ADX	Wed, Oct 14, 1992	12.92	13.00	12.83	12.92
85	NYSE	ADX	Tue, Oct 13, 1992	12.75	12.92	12.75	12.92
84	NYSE	ADX	Mon, Oct 12, 1992	12.75	12.83	12.75	12.83
83	NYSE	ADX	Fri, Oct 9, 1992	12.75	12.83	12.75	12.83
82	NYSE	ADX	Thu, Oct 8, 1992	12.75	12.83	12.75	12.83
81	NYSE	ADX	Wed, Oct 7, 1992	12.75	12.83	12.67	12.83
80	NYSE	ADX	Tue, Oct 6, 1992	12.83	12.83	12.75	12.83
79	NYSE	ADX	Mon, Oct 5, 1992	12.92	12.92	12.83	12.83
78	NYSE	ADX	Fri, Oct 2, 1992	12.92	13.00	12.92	12.92
77	NYSE	ADX	Thu, Oct 1, 1992	13.08	13.17	12.92	12.92
76	NYSE	ADX	Wed, Sep 30, 1992	13.17	13.17	13.00	13.00
75	NYSE	ADX	Tue, Sep 29, 1992	13.08	13.17	13.08	13.17
74	NYSE	ADX	Mon, Sep 28, 1992	13.08	13.17	13.08	13.08
73	NYSE	ADX	Fri, Sep 25, 1992	13.25	13.33	13.08	13.08
72	NYSE	ADX	Thu, Sep 24, 1992	13.17	13.33	13.17	13.25
71	NYSE	ADX	Wed, Sep 23, 1992	13.17	13.25	13.08	13.17
70	NYSE	ADX	Tue, Sep 22, 1992	13.17	13.17	13.08	13.08
69	NYSE	ADX	Mon, Sep 21, 1992	13.17	13.17	13.08	13.17
68	NYSE	ADX	Fri, Sep 18, 1992	13.17	13.17	13.08	13.17
67	NYSE	ADX	Thu, Sep 17, 1992	13.00	13.08	13.00	13.08
66	NYSE	ADX	Wed, Sep 16, 1992	12.92	13.00	12.92	12.92
65	NYSE	ADX	Tue, Sep 15, 1992	12.92	13.00	12.92	13.00
64	NYSE	ADX	Mon, Sep 14, 1992	12.92	13.00	12.92	12.92
63	NYSE	ADX	Fri, Sep 11, 1992	12.92	13.00	12.92	12.92
62	NYSE	ADX	Thu, Sep 10, 1992	13.00	13.00	12.92	12.92
61	NYSE	ADX	Wed, Sep 9, 1992	13.00	13.00	12.83	13.00
60	NYSE	ADX	Tue, Sep 8, 1992	12.83	13.00	12.83	12.83
59	NYSE	ADX	Fri, Sep 4, 1992	12.92	12.92	12.83	12.83
58	NYSE	ADX	Thu, Sep 3, 1992	12.92	13.00	12.75	12.83
57	NYSE	ADX	Wed, Sep 2, 1992	13.00	13.00	12.83	12.83
56	NYSE	ADX	Tue, Sep 1, 1992	12.67	12.92	12.67	12.92
55	NYSE	ADX	Mon, Aug 31, 1992	12.67	12.75	12.58	12.58
54	NYSE	ADX	Fri, Aug 28, 1992	12.83	12.83	12.67	12.67
53	NYSE	ADX	Thu, Aug 27, 1992	12.83	12.92	12.75	12.83
52	NYSE	ADX	Wed, Aug 26, 1992	12.83	13.00	12.83	12.92
51	NYSE	ADX	Tue, Aug 25, 1992	12.58	12.92	12.50	12.92
50	NYSE	ADX	Mon, Aug 24, 1992	12.50	12.67	12.42	12.67
49	NYSE	ADX	Fri, Aug 21, 1992	12.58	12.67	12.58	12.58
48	NYSE	ADX	Thu, Aug 20, 1992	12.67	12.67	12.58	12.58
47	NYSE	ADX	Wed, Aug 19, 1992	12.75	12.75	12.58	12.67
46	NYSE	ADX	Tue, Aug 18, 1992	12.58	12.75	12.58	12.67
45	NYSE	ADX	Mon, Aug 17, 1992	12.50	12.67	12.50	12.58
44	NYSE	ADX	Fri, Aug 14, 1992	12.58	12.67	12.50	12.58
43	NYSE	ADX	Thu, Aug 13, 1992	12.50	12.67	12.50	12.58
42	NYSE	ADX	Wed, Aug 12, 1992	12.58	12.58	12.50	12.50
41	NYSE	ADX	Tue, Aug 11, 1992	12.58	12.67	12.58	12.58
40	NYSE	ADX	Mon, Aug 10, 1992	12.67	12.75	12.58	12.75
39	NYSE	ADX	Fri, Aug 7, 1992	12.75	12.75	12.67	12.75
38	NYSE	ADX	Thu, Aug 6, 1992	12.83	12.83	12.67	12.75
37	NYSE	ADX	Wed, Aug 5, 1992	12.92	12.92	12.75	12.83
36	NYSE	ADX	Tue, Aug 4, 1992	12.92	12.92	12.83	12.83
35	NYSE	ADX	Mon, Aug 3, 1992	12.67	12.92	12.58	12.92
34	NYSE	ADX	Fri, Jul 31, 1992	12.58	12.67	12.50	12.67
33	NYSE	ADX	Thu, Jul 30, 1992	12.67	12.67	12.50	12.58
32	NYSE	ADX	Wed, Jul 29, 1992	12.42	12.67	12.42	12.67
31	NYSE	ADX	Tue, Jul 28, 1992	12.50	12.50	12.42	12.50
30	NYSE	ADX	Mon, Jul 27, 1992	12.33	12.50	12.33	12.33
29	NYSE	ADX	Fri, Jul 24, 1992	12.33	12.42	12.25	12.33
28	NYSE	ADX	Thu, Jul 23, 1992	12.33	12.42	12.33	12.42
27	NYSE	ADX	Wed, Jul 22, 1992	12.42	12.42	12.25	12.33
26	NYSE	ADX	Tue, Jul 21, 1992	12.50	12.58	12.42	12.42
25	NYSE	ADX	Mon, Jul 20, 1992	12.58	12.58	12.50	12.50
24	NYSE	ADX	Fri, Jul 17, 1992	12.50	12.58	12.50	12.50
23	NYSE	ADX	Thu, Jul 16, 1992	12.58	12.58	12.50	12.50
22	NYSE	ADX	Wed, Jul 15, 1992	12.50	12.58	12.50	12.58
21	NYSE	ADX	Tue, Jul 14, 1992	12.67	12.67	12.50	12.50
20	NYSE	ADX	Mon, Jul 13, 1992	12.50	12.67	12.42	12.58
19	NYSE	ADX	Fri, Jul 10, 1992	12.50	12.58	12.42	12.42
18	NYSE	ADX	Thu, Jul 9, 1992	12.42	12.50	12.33	12.50
17	NYSE	ADX	Wed, Jul 8, 1992	12.33	12.42	12.33	12.42
16	NYSE	ADX	Tue, Jul 7, 1992	12.42	12.50	12.42	12.42
15	NYSE	ADX	Mon, Jul 6, 1992	12.42	12.50	12.42	12.42
14	NYSE	ADX	Thu, Jul 2, 1992	12.42	12.50	12.42	12.50
13	NYSE	ADX	Wed, Jul 1, 1992	12.33	12.50	12.33	12.42
12	NYSE	ADX	Tue, Jun 30, 1992	12.42	12.42	12.33	12.33
11	NYSE	ADX	Mon, Jun 29, 1992	12.42	12.50	12.33	12.42
10	NYSE	ADX	Fri, Jun 26, 1992	12.42	12.42	12.33	12.42
9	NYSE	ADX	Thu, Jun 25, 1992	12.42	12.50	12.33	12.33
8	NYSE	ADX	Wed, Jun 24, 1992	12.33	12.42	12.33	12.33
7	NYSE	ADX	Tue, Jun 23, 1992	12.42	12.42	12.33	12.42
6	NYSE	ADX	Mon, Jun 22, 1992	12.42	12.42	12.33	12.42
5	NYSE	ADX	Fri, Jun 19, 1992	12.42	12.50	12.42	12.42
4	NYSE	ADX	Thu, Jun 18, 1992	12.42	12.50	12.42	12.50
3	NYSE	ADX	Wed, Jun 17, 1992	12.50	12.58	12.42	12.50
2	NYSE	ADX	Tue, Jun 16, 1992	12.58	12.58	12.50	12.50
1	NYSE	ADX	Mon, Jun 15, 1992	12.42	12.58	12.42	12.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Adams Diversified Equity Fund Inc NYSE:ADX 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