VanEck Brazil Small-Cap ETF AMEX:BRF Historical Prices

Below are the 7772 trading days of historical prices for BRF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7772	AMEX	BRF	Thu, Mar 21, 2024	16.92	17.02	16.92	17.02
7771	AMEX	BRF	Wed, Mar 20, 2024	16.93	17.05	16.93	17.05
7770	AMEX	BRF	Tue, Mar 19, 2024	16.29	16.54	16.27	16.48
7769	AMEX	BRF	Mon, Mar 18, 2024	16.74	16.74	16.41	16.41
7768	AMEX	BRF	Fri, Mar 15, 2024	16.74	16.74	16.64	16.68
7767	AMEX	BRF	Thu, Mar 14, 2024	16.80	16.80	16.73	16.77
7766	AMEX	BRF	Wed, Mar 13, 2024	16.79	16.90	16.79	16.88
7765	AMEX	BRF	Tue, Mar 12, 2024	16.58	16.74	16.58	16.74
7764	AMEX	BRF	Mon, Mar 11, 2024	16.58	16.65	16.52	16.65
7763	AMEX	BRF	Fri, Mar 8, 2024	16.56	16.61	16.56	16.61
7762	AMEX	BRF	Thu, Mar 7, 2024	16.73	16.73	16.66	16.66
7761	AMEX	BRF	Wed, Mar 6, 2024	16.80	16.81	16.67	16.67
7760	AMEX	BRF	Tue, Mar 5, 2024	16.75	16.75	16.63	16.63
7759	AMEX	BRF	Mon, Mar 4, 2024	16.67	16.67	16.58	16.58
7758	AMEX	BRF	Fri, Mar 1, 2024	16.61	16.66	16.61	16.66
7757	AMEX	BRF	Thu, Feb 29, 2024	16.43	16.43	16.40	16.40
7756	AMEX	BRF	Wed, Feb 28, 2024	16.45	16.51	16.38	16.41
7755	AMEX	BRF	Tue, Feb 27, 2024	16.28	16.65	16.28	16.65
7754	AMEX	BRF	Mon, Feb 26, 2024	16.10	16.10	16.06	16.10
7753	AMEX	BRF	Fri, Feb 23, 2024	16.18	16.18	16.07	16.08
7752	AMEX	BRF	Thu, Feb 22, 2024	16.43	16.43	16.36	16.36
7751	AMEX	BRF	Wed, Feb 21, 2024	16.31	16.31	16.19	16.29
7750	AMEX	BRF	Tue, Feb 20, 2024	16.22	16.33	16.22	16.33
7749	AMEX	BRF	Fri, Feb 16, 2024	16.10	16.15	16.10	16.15
7748	AMEX	BRF	Thu, Feb 15, 2024	15.90	16.00	15.90	16.00
7747	AMEX	BRF	Wed, Feb 14, 2024	15.91	15.93	15.80	15.80
7746	AMEX	BRF	Tue, Feb 13, 2024	15.73	15.73	15.53	15.54
7745	AMEX	BRF	Mon, Feb 12, 2024	16.31	16.31	16.21	16.26
7744	AMEX	BRF	Fri, Feb 9, 2024	16.13	16.14	16.10	16.14
7743	AMEX	BRF	Thu, Feb 8, 2024	15.96	16.02	15.87	16.02
7742	AMEX	BRF	Wed, Feb 7, 2024	16.19	16.31	16.19	16.31
7741	AMEX	BRF	Tue, Feb 6, 2024	15.94	16.22	15.94	16.22
7740	AMEX	BRF	Mon, Feb 5, 2024	15.77	15.96	15.77	15.96
7739	AMEX	BRF	Fri, Feb 2, 2024	16.21	16.21	16.05	16.18
7738	AMEX	BRF	Thu, Feb 1, 2024	16.39	16.51	16.32	16.51
7737	AMEX	BRF	Wed, Jan 31, 2024	16.41	16.48	16.34	16.34
7736	AMEX	BRF	Tue, Jan 30, 2024	16.33	16.33	16.10	16.20
7735	AMEX	BRF	Mon, Jan 29, 2024	16.42	16.42	16.36	16.37
7734	AMEX	BRF	Fri, Jan 26, 2024	16.59	16.70	16.59	16.66
7733	AMEX	BRF	Thu, Jan 25, 2024	16.60	16.70	16.55	16.70
7732	AMEX	BRF	Wed, Jan 24, 2024	16.51	16.64	16.48	16.48
7731	AMEX	BRF	Tue, Jan 23, 2024	16.35	16.44	16.35	16.44
7730	AMEX	BRF	Mon, Jan 22, 2024	16.43	16.46	16.14	16.14
7729	AMEX	BRF	Fri, Jan 19, 2024	16.21	16.52	16.21	16.52
7728	AMEX	BRF	Thu, Jan 18, 2024	16.26	16.31	16.26	16.31
7727	AMEX	BRF	Wed, Jan 17, 2024	16.49	16.49	16.36	16.45
7726	AMEX	BRF	Tue, Jan 16, 2024	16.87	16.87	16.51	16.56
7725	AMEX	BRF	Fri, Jan 12, 2024	17.35	17.35	17.07	17.10
7724	AMEX	BRF	Thu, Jan 11, 2024	17.09	17.09	16.92	16.99
7723	AMEX	BRF	Wed, Jan 10, 2024	17.07	17.09	17.07	17.09
7722	AMEX	BRF	Tue, Jan 9, 2024	17.15	17.21	17.09	17.09
7721	AMEX	BRF	Mon, Jan 8, 2024	17.11	17.32	17.11	17.32
7720	AMEX	BRF	Fri, Jan 5, 2024	17.11	17.11	16.95	16.95
7719	AMEX	BRF	Thu, Jan 4, 2024	16.64	16.72	16.64	16.66
7718	AMEX	BRF	Wed, Jan 3, 2024	16.94	17.00	16.89	16.96
7717	AMEX	BRF	Tue, Jan 2, 2024	17.35	17.35	16.95	16.95
7716	AMEX	BRF	Fri, Dec 29, 2023	17.68	17.69	17.50	17.59
7715	AMEX	BRF	Thu, Dec 28, 2023	17.71	17.77	17.63	17.63
7714	AMEX	BRF	Wed, Dec 27, 2023	17.70	17.86	17.70	17.82
7713	AMEX	BRF	Tue, Dec 26, 2023	17.46	17.75	17.46	17.71
7712	AMEX	BRF	Fri, Dec 22, 2023	17.44	17.52	17.36	17.52
7711	AMEX	BRF	Thu, Dec 21, 2023	17.27	17.39	17.26	17.38
7710	AMEX	BRF	Wed, Dec 20, 2023	17.28	17.39	17.09	17.10
7709	AMEX	BRF	Tue, Dec 19, 2023	17.38	17.38	17.34	17.34
7708	AMEX	BRF	Mon, Dec 18, 2023	16.99	17.08	16.83	17.08
7707	AMEX	BRF	Fri, Dec 15, 2023	17.88	17.88	17.64	16.84
7706	AMEX	BRF	Thu, Dec 14, 2023	18.05	18.17	18.02	18.02
7705	AMEX	BRF	Wed, Dec 13, 2023	17.18	17.85	17.07	17.85
7704	AMEX	BRF	Tue, Dec 12, 2023	17.16	17.16	16.98	16.99
7703	AMEX	BRF	Mon, Dec 11, 2023	17.15	17.15	17.03	17.10
7702	AMEX	BRF	Fri, Dec 8, 2023	17.18	17.26	17.18	17.24
7701	AMEX	BRF	Thu, Dec 7, 2023	17.29	17.34	17.22	17.32
7700	AMEX	BRF	Wed, Dec 6, 2023	17.28	17.28	17.04	17.17
7699	AMEX	BRF	Tue, Dec 5, 2023	16.90	17.12	16.90	17.09
7698	AMEX	BRF	Mon, Dec 4, 2023	17.02	17.10	16.86	16.87
7697	AMEX	BRF	Fri, Dec 1, 2023	17.00	17.34	17.00	17.34
7696	AMEX	BRF	Thu, Nov 30, 2023	16.84	17.04	16.84	16.95
7695	AMEX	BRF	Wed, Nov 29, 2023	17.01	17.08	16.91	16.91
7694	AMEX	BRF	Tue, Nov 28, 2023	16.79	17.06	16.79	17.06
7693	AMEX	BRF	Mon, Nov 27, 2023	16.76	16.80	16.57	16.76
7692	AMEX	BRF	Fri, Nov 24, 2023	16.76	16.76	16.76	16.76
7691	AMEX	BRF	Wed, Nov 22, 2023	17.05	17.05	16.81	16.81
7690	AMEX	BRF	Tue, Nov 21, 2023	17.10	17.10	16.76	16.82
7689	AMEX	BRF	Mon, Nov 20, 2023	17.02	17.27	17.02	17.26
7688	AMEX	BRF	Fri, Nov 17, 2023	16.91	16.91	16.85	16.86
7687	AMEX	BRF	Thu, Nov 16, 2023	17.07	17.17	17.01	17.07
7686	AMEX	BRF	Wed, Nov 15, 2023	17.16	17.16	16.95	16.96
7685	AMEX	BRF	Tue, Nov 14, 2023	16.88	16.97	16.70	16.97
7684	AMEX	BRF	Mon, Nov 13, 2023	16.21	16.23	16.15	16.23
7683	AMEX	BRF	Fri, Nov 10, 2023	16.24	16.32	16.24	16.32
7682	AMEX	BRF	Thu, Nov 9, 2023	16.00	16.00	15.92	15.92
7681	AMEX	BRF	Wed, Nov 8, 2023	16.49	16.49	16.10	16.15
7680	AMEX	BRF	Tue, Nov 7, 2023	16.15	16.36	16.15	16.36
7679	AMEX	BRF	Mon, Nov 6, 2023	16.10	16.10	15.96	15.96
7678	AMEX	BRF	Fri, Nov 3, 2023	15.82	16.23	15.82	16.23
7677	AMEX	BRF	Thu, Nov 2, 2023	15.65	15.78	15.62	15.72
7676	AMEX	BRF	Wed, Nov 1, 2023	14.93	15.22	14.93	15.22
7675	AMEX	BRF	Tue, Oct 31, 2023	14.71	14.87	14.71	14.84
7674	AMEX	BRF	Mon, Oct 30, 2023	15.05	15.05	14.67	14.68
7673	AMEX	BRF	Fri, Oct 27, 2023	15.62	15.62	15.06	15.06
7672	AMEX	BRF	Thu, Oct 26, 2023	15.35	15.47	15.35	15.47
7671	AMEX	BRF	Wed, Oct 25, 2023	15.43	15.43	15.11	15.11
7670	AMEX	BRF	Tue, Oct 24, 2023	15.35	15.48	15.35	15.48
7669	AMEX	BRF	Mon, Oct 23, 2023	14.90	15.24	14.86	15.22
7668	AMEX	BRF	Fri, Oct 20, 2023	14.81	15.01	14.81	14.97
7667	AMEX	BRF	Thu, Oct 19, 2023	15.00	15.11	15.00	15.01
7666	AMEX	BRF	Wed, Oct 18, 2023	15.27	15.27	14.94	14.96
7665	AMEX	BRF	Tue, Oct 17, 2023	15.41	15.65	15.41	15.42
7664	AMEX	BRF	Mon, Oct 16, 2023	15.48	15.69	15.48	15.69
7663	AMEX	BRF	Fri, Oct 13, 2023	15.68	15.68	15.30	15.30
7662	AMEX	BRF	Thu, Oct 12, 2023	15.75	15.80	15.31	15.54
7661	AMEX	BRF	Wed, Oct 11, 2023	16.04	16.04	15.91	15.98
7660	AMEX	BRF	Tue, Oct 10, 2023	15.69	16.03	15.69	16.03
7659	AMEX	BRF	Mon, Oct 9, 2023	15.00	15.47	14.97	15.47
7658	AMEX	BRF	Fri, Oct 6, 2023	14.82	15.27	14.74	15.23
7657	AMEX	BRF	Thu, Oct 5, 2023	15.16	15.30	15.15	15.30
7656	AMEX	BRF	Wed, Oct 4, 2023	15.35	15.55	15.35	15.42
7655	AMEX	BRF	Tue, Oct 3, 2023	15.77	15.77	15.30	15.30
7654	AMEX	BRF	Mon, Oct 2, 2023	16.23	16.23	15.91	15.92
7653	AMEX	BRF	Fri, Sep 29, 2023	16.48	16.48	16.36	16.36
7652	AMEX	BRF	Thu, Sep 28, 2023	15.94	16.21	15.94	16.21
7651	AMEX	BRF	Wed, Sep 27, 2023	16.21	16.21	15.70	15.87
7650	AMEX	BRF	Tue, Sep 26, 2023	16.32	16.40	16.10	16.14
7649	AMEX	BRF	Mon, Sep 25, 2023	16.53	16.53	16.37	16.44
7648	AMEX	BRF	Fri, Sep 22, 2023	16.97	17.04	16.65	16.73
7647	AMEX	BRF	Thu, Sep 21, 2023	16.98	17.15	16.93	16.94
7646	AMEX	BRF	Wed, Sep 20, 2023	17.71	17.76	17.42	17.43
7645	AMEX	BRF	Tue, Sep 19, 2023	17.44	17.44	17.34	17.34
7644	AMEX	BRF	Mon, Sep 18, 2023	17.49	17.64	17.49	17.60
7643	AMEX	BRF	Fri, Sep 15, 2023	17.70	17.73	17.52	17.54
7642	AMEX	BRF	Thu, Sep 14, 2023	17.94	17.94	17.73	17.74
7641	AMEX	BRF	Wed, Sep 13, 2023	17.71	17.77	17.64	17.69
7640	AMEX	BRF	Tue, Sep 12, 2023	17.30	17.52	17.28	17.49
7639	AMEX	BRF	Mon, Sep 11, 2023	17.19	17.29	17.11	17.29
7638	AMEX	BRF	Fri, Sep 8, 2023	16.84	16.94	16.84	16.89
7637	AMEX	BRF	Thu, Sep 7, 2023	16.75	16.75	16.61	16.61
7636	AMEX	BRF	Wed, Sep 6, 2023	17.19	17.29	16.96	16.98
7635	AMEX	BRF	Tue, Sep 5, 2023	17.23	17.30	17.15	17.22
7634	AMEX	BRF	Fri, Sep 1, 2023	17.56	17.60	17.41	17.41
7633	AMEX	BRF	Thu, Aug 31, 2023	17.50	17.50	17.05	17.05
7632	AMEX	BRF	Wed, Aug 30, 2023	17.97	18.02	17.85	17.87
7631	AMEX	BRF	Tue, Aug 29, 2023	17.53	17.91	17.49	17.87
7630	AMEX	BRF	Mon, Aug 28, 2023	17.67	17.74	17.54	17.72
7629	AMEX	BRF	Fri, Aug 25, 2023	17.79	17.85	17.67	17.71
7628	AMEX	BRF	Thu, Aug 24, 2023	18.05	18.15	17.90	17.96
7627	AMEX	BRF	Wed, Aug 23, 2023	17.66	18.25	17.66	18.21
7626	AMEX	BRF	Tue, Aug 22, 2023	17.62	17.79	17.62	17.73
7625	AMEX	BRF	Mon, Aug 21, 2023	17.20	17.30	17.11	17.26
7624	AMEX	BRF	Fri, Aug 18, 2023	16.92	17.40	16.92	17.36
7623	AMEX	BRF	Thu, Aug 17, 2023	17.72	17.72	17.17	17.17
7622	AMEX	BRF	Wed, Aug 16, 2023	17.61	17.72	17.41	17.41
7621	AMEX	BRF	Tue, Aug 15, 2023	17.66	17.66	17.48	17.50
7620	AMEX	BRF	Mon, Aug 14, 2023	17.98	17.98	17.71	17.76
7619	AMEX	BRF	Fri, Aug 11, 2023	18.42	18.47	18.18	18.18
7618	AMEX	BRF	Thu, Aug 10, 2023	18.44	18.48	18.30	18.31
7617	AMEX	BRF	Wed, Aug 9, 2023	18.17	18.25	18.09	18.09
7616	AMEX	BRF	Tue, Aug 8, 2023	18.14	18.48	18.10	18.33
7615	AMEX	BRF	Mon, Aug 7, 2023	18.47	18.47	18.31	18.38
7614	AMEX	BRF	Fri, Aug 4, 2023	18.75	18.87	18.54	18.54
7613	AMEX	BRF	Thu, Aug 3, 2023	18.89	19.01	18.42	18.46
7612	AMEX	BRF	Wed, Aug 2, 2023	18.71	18.75	18.59	18.72
7611	AMEX	BRF	Tue, Aug 1, 2023	18.79	18.87	18.69	18.87
7610	AMEX	BRF	Mon, Jul 31, 2023	18.98	19.08	18.92	19.03
7609	AMEX	BRF	Fri, Jul 28, 2023	18.84	18.87	18.71	18.87
7608	AMEX	BRF	Thu, Jul 27, 2023	18.98	18.98	18.52	18.52
7607	AMEX	BRF	Wed, Jul 26, 2023	18.78	18.91	18.65	18.91
7606	AMEX	BRF	Tue, Jul 25, 2023	19.01	19.08	18.76	18.84
7605	AMEX	BRF	Mon, Jul 24, 2023	18.60	18.82	18.43	18.80
7604	AMEX	BRF	Fri, Jul 21, 2023	18.36	18.58	18.36	18.51
7603	AMEX	BRF	Thu, Jul 20, 2023	18.23	18.23	18.07	18.08
7602	AMEX	BRF	Wed, Jul 19, 2023	18.16	18.24	18.05	18.23
7601	AMEX	BRF	Tue, Jul 18, 2023	17.94	18.19	17.94	18.19
7600	AMEX	BRF	Mon, Jul 17, 2023	17.67	18.01	17.67	17.99
7599	AMEX	BRF	Fri, Jul 14, 2023	17.99	18.07	17.81	17.87
7598	AMEX	BRF	Thu, Jul 13, 2023	18.27	18.39	18.24	18.26
7597	AMEX	BRF	Wed, Jul 12, 2023	18.37	18.44	18.13	18.13
7596	AMEX	BRF	Tue, Jul 11, 2023	17.64	18.01	17.44	18.01
7595	AMEX	BRF	Mon, Jul 10, 2023	18.23	18.25	18.02	18.05
7594	AMEX	BRF	Fri, Jul 7, 2023	17.89	18.36	17.89	18.26
7593	AMEX	BRF	Thu, Jul 6, 2023	17.95	17.95	17.54	17.54
7592	AMEX	BRF	Wed, Jul 5, 2023	17.97	18.27	17.90	18.15
7591	AMEX	BRF	Mon, Jul 3, 2023	18.17	18.36	18.15	18.26
7590	AMEX	BRF	Fri, Jun 30, 2023	18.00	18.20	18.00	18.08
7589	AMEX	BRF	Thu, Jun 29, 2023	17.53	17.77	17.50	17.72
7588	AMEX	BRF	Wed, Jun 28, 2023	17.48	17.66	17.38	17.40
7587	AMEX	BRF	Tue, Jun 27, 2023	18.08	18.08	17.50	17.69
7586	AMEX	BRF	Mon, Jun 26, 2023	18.25	18.28	17.97	18.08
7585	AMEX	BRF	Fri, Jun 23, 2023	18.14	18.34	18.13	18.30
7584	AMEX	BRF	Thu, Jun 22, 2023	18.43	18.43	18.02	18.24
7583	AMEX	BRF	Wed, Jun 21, 2023	18.33	18.60	18.31	18.55
7582	AMEX	BRF	Tue, Jun 20, 2023	18.17	18.40	18.11	18.33
7581	AMEX	BRF	Fri, Jun 16, 2023	17.93	18.00	17.85	17.96
7580	AMEX	BRF	Thu, Jun 15, 2023	17.90	18.10	17.85	18.05
7579	AMEX	BRF	Wed, Jun 14, 2023	17.50	17.89	17.44	17.83
7578	AMEX	BRF	Tue, Jun 13, 2023	17.57	17.57	17.17	17.21
7577	AMEX	BRF	Mon, Jun 12, 2023	17.46	17.58	17.37	17.58
7576	AMEX	BRF	Fri, Jun 9, 2023	17.39	17.62	17.36	17.48
7575	AMEX	BRF	Thu, Jun 8, 2023	17.29	17.32	17.19	17.32
7574	AMEX	BRF	Wed, Jun 7, 2023	17.46	17.55	17.12	17.23
7573	AMEX	BRF	Tue, Jun 6, 2023	16.75	17.22	16.74	17.16
7572	AMEX	BRF	Mon, Jun 5, 2023	16.63	16.78	16.50	16.60
7571	AMEX	BRF	Fri, Jun 2, 2023	16.85	16.85	16.51	16.60
7570	AMEX	BRF	Thu, Jun 1, 2023	15.92	16.37	15.90	16.37
7569	AMEX	BRF	Wed, May 31, 2023	15.80	15.80	15.56	15.78
7568	AMEX	BRF	Tue, May 30, 2023	15.95	15.95	15.62	15.81
7567	AMEX	BRF	Fri, May 26, 2023	16.04	16.15	15.91	16.12
7566	AMEX	BRF	Thu, May 25, 2023	16.04	16.04	15.79	15.89
7565	AMEX	BRF	Wed, May 24, 2023	15.90	15.90	15.65	15.73
7564	AMEX	BRF	Tue, May 23, 2023	15.97	16.15	15.82	15.82
7563	AMEX	BRF	Mon, May 22, 2023	15.94	16.16	15.94	15.96
7562	AMEX	BRF	Fri, May 19, 2023	15.79	16.05	15.74	15.86
7561	AMEX	BRF	Thu, May 18, 2023	15.45	15.72	15.45	15.72
7560	AMEX	BRF	Wed, May 17, 2023	15.23	15.56	15.07	15.56
7559	AMEX	BRF	Tue, May 16, 2023	15.41	15.41	14.98	14.99
7558	AMEX	BRF	Mon, May 15, 2023	15.20	15.48	15.20	15.48
7557	AMEX	BRF	Fri, May 12, 2023	15.06	15.29	15.06	15.29
7556	AMEX	BRF	Thu, May 11, 2023	14.92	15.22	14.92	15.18
7555	AMEX	BRF	Wed, May 10, 2023	14.91	15.01	14.86	15.01
7554	AMEX	BRF	Tue, May 9, 2023	14.72	14.72	14.72	14.72
7553	AMEX	BRF	Mon, May 8, 2023	14.67	14.79	14.53	14.57
7552	AMEX	BRF	Fri, May 5, 2023	14.24	14.64	14.24	14.61
7551	AMEX	BRF	Thu, May 4, 2023	13.93	14.01	13.83	14.01
7550	AMEX	BRF	Wed, May 3, 2023	13.70	13.86	13.70	13.80
7549	AMEX	BRF	Tue, May 2, 2023	13.67	13.72	13.59	13.63
7548	AMEX	BRF	Mon, May 1, 2023	13.95	13.98	13.88	13.90
7547	AMEX	BRF	Fri, Apr 28, 2023	13.66	13.98	13.66	13.98
7546	AMEX	BRF	Thu, Apr 27, 2023	13.40	13.65	13.40	13.64
7545	AMEX	BRF	Wed, Apr 26, 2023	13.37	13.37	13.26	13.30
7544	AMEX	BRF	Tue, Apr 25, 2023	13.27	13.29	13.25	13.29
7543	AMEX	BRF	Mon, Apr 24, 2023	13.41	13.50	13.41	13.50
7542	AMEX	BRF	Fri, Apr 21, 2023	13.36	13.39	13.30	13.39
7541	AMEX	BRF	Thu, Apr 20, 2023	13.28	13.50	13.25	13.47
7540	AMEX	BRF	Wed, Apr 19, 2023	13.60	13.60	13.30	13.31
7539	AMEX	BRF	Tue, Apr 18, 2023	13.96	14.07	13.90	14.00
7538	AMEX	BRF	Mon, Apr 17, 2023	14.25	14.26	14.15	14.16
7537	AMEX	BRF	Fri, Apr 14, 2023	14.13	14.40	14.13	14.34
7536	AMEX	BRF	Thu, Apr 13, 2023	14.42	14.56	14.42	14.43
7535	AMEX	BRF	Wed, Apr 12, 2023	14.26	14.50	14.24	14.33
7534	AMEX	BRF	Tue, Apr 11, 2023	13.82	13.99	13.80	13.97
7533	AMEX	BRF	Mon, Apr 10, 2023	13.21	13.31	13.21	13.31
7532	AMEX	BRF	Thu, Apr 6, 2023	13.18	13.29	13.18	13.26
7531	AMEX	BRF	Wed, Apr 5, 2023	13.19	13.23	13.04	13.21
7530	AMEX	BRF	Tue, Apr 4, 2023	13.31	13.44	13.24	13.27
7529	AMEX	BRF	Mon, Apr 3, 2023	13.30	13.30	13.20	13.25
7528	AMEX	BRF	Fri, Mar 31, 2023	13.55	13.55	13.40	13.40
7527	AMEX	BRF	Thu, Mar 30, 2023	13.57	13.57	13.40	13.45
7526	AMEX	BRF	Wed, Mar 29, 2023	13.01	13.13	12.98	13.09
7525	AMEX	BRF	Tue, Mar 28, 2023	12.86	13.14	12.86	13.13
7524	AMEX	BRF	Mon, Mar 27, 2023	12.74	12.82	12.70	12.79
7523	AMEX	BRF	Fri, Mar 24, 2023	12.29	12.65	12.29	12.65
7522	AMEX	BRF	Thu, Mar 23, 2023	12.79	12.79	12.13	12.24
7521	AMEX	BRF	Wed, Mar 22, 2023	12.76	13.01	12.72	12.81
7520	AMEX	BRF	Tue, Mar 21, 2023	12.88	12.88	12.75	12.76
7519	AMEX	BRF	Mon, Mar 20, 2023	13.00	13.07	12.80	12.86
7518	AMEX	BRF	Fri, Mar 17, 2023	13.19	13.19	13.06	13.10
7517	AMEX	BRF	Thu, Mar 16, 2023	13.04	13.31	13.04	13.31
7516	AMEX	BRF	Wed, Mar 15, 2023	13.00	13.15	12.89	13.15
7515	AMEX	BRF	Tue, Mar 14, 2023	13.44	13.44	13.23	13.23
7514	AMEX	BRF	Mon, Mar 13, 2023	13.17	13.43	13.17	13.30
7513	AMEX	BRF	Fri, Mar 10, 2023	13.47	13.55	13.32	13.44
7512	AMEX	BRF	Thu, Mar 9, 2023	13.92	14.03	13.82	13.82
7511	AMEX	BRF	Wed, Mar 8, 2023	13.72	13.94	13.72	13.88
7510	AMEX	BRF	Tue, Mar 7, 2023	13.44	13.51	13.25	13.35
7509	AMEX	BRF	Mon, Mar 6, 2023	13.14	13.50	13.14	13.45
7508	AMEX	BRF	Fri, Mar 3, 2023	13.09	13.20	13.02	13.11
7507	AMEX	BRF	Thu, Mar 2, 2023	13.06	13.15	13.04	13.04
7506	AMEX	BRF	Wed, Mar 1, 2023	13.23	13.23	13.05	13.15
7505	AMEX	BRF	Tue, Feb 28, 2023	13.38	13.43	13.23	13.25
7504	AMEX	BRF	Mon, Feb 27, 2023	13.45	13.53	13.43	13.47
7503	AMEX	BRF	Fri, Feb 24, 2023	13.67	13.67	13.35	13.45
7502	AMEX	BRF	Thu, Feb 23, 2023	13.82	13.91	13.60	13.80
7501	AMEX	BRF	Wed, Feb 22, 2023	13.54	13.66	13.54	13.64
7500	AMEX	BRF	Tue, Feb 21, 2023	13.82	13.84	13.51	13.57
7499	AMEX	BRF	Fri, Feb 17, 2023	13.70	13.96	13.70	13.90
7498	AMEX	BRF	Thu, Feb 16, 2023	13.61	13.92	13.61	13.85
7497	AMEX	BRF	Wed, Feb 15, 2023	13.70	13.82	13.62	13.80
7496	AMEX	BRF	Tue, Feb 14, 2023	13.82	13.88	13.57	13.64
7495	AMEX	BRF	Mon, Feb 13, 2023	13.64	13.85	13.64	13.77
7494	AMEX	BRF	Fri, Feb 10, 2023	13.57	13.62	13.48	13.60
7493	AMEX	BRF	Thu, Feb 9, 2023	13.69	13.75	13.41	13.41
7492	AMEX	BRF	Wed, Feb 8, 2023	13.75	13.90	13.68	13.84
7491	AMEX	BRF	Tue, Feb 7, 2023	13.93	13.94	13.80	13.82
7490	AMEX	BRF	Mon, Feb 6, 2023	14.07	14.07	13.79	14.00
7489	AMEX	BRF	Fri, Feb 3, 2023	14.40	14.52	14.11	14.16
7488	AMEX	BRF	Thu, Feb 2, 2023	15.07	15.07	14.69	14.78
7487	AMEX	BRF	Wed, Feb 1, 2023	14.74	14.77	14.55	14.77
7486	AMEX	BRF	Tue, Jan 31, 2023	14.66	14.87	14.65	14.85
7485	AMEX	BRF	Mon, Jan 30, 2023	14.64	14.65	14.38	14.38
7484	AMEX	BRF	Fri, Jan 27, 2023	14.66	14.68	14.57	14.63
7483	AMEX	BRF	Thu, Jan 26, 2023	14.80	14.85	14.63	14.80
7482	AMEX	BRF	Wed, Jan 25, 2023	14.42	14.79	14.42	14.73
7481	AMEX	BRF	Tue, Jan 24, 2023	14.22	14.41	14.22	14.39
7480	AMEX	BRF	Mon, Jan 23, 2023	14.13	14.36	14.13	14.14
7479	AMEX	BRF	Fri, Jan 20, 2023	13.99	14.17	13.99	14.07
7478	AMEX	BRF	Thu, Jan 19, 2023	13.99	14.22	13.88	14.11
7477	AMEX	BRF	Wed, Jan 18, 2023	14.50	14.60	14.14	14.14
7476	AMEX	BRF	Tue, Jan 17, 2023	14.21	14.28	14.17	14.24
7475	AMEX	BRF	Fri, Jan 13, 2023	14.25	14.31	14.20	14.21
7474	AMEX	BRF	Thu, Jan 12, 2023	14.35	14.61	14.13	14.42
7473	AMEX	BRF	Wed, Jan 11, 2023	14.09	14.34	14.03	14.32
7472	AMEX	BRF	Tue, Jan 10, 2023	13.69	14.02	13.63	14.01
7471	AMEX	BRF	Mon, Jan 9, 2023	13.34	13.68	13.34	13.54
7470	AMEX	BRF	Fri, Jan 6, 2023	13.37	13.55	13.30	13.54
7469	AMEX	BRF	Thu, Jan 5, 2023	12.71	13.01	12.70	13.01
7468	AMEX	BRF	Wed, Jan 4, 2023	12.49	12.74	12.49	12.73
7467	AMEX	BRF	Tue, Jan 3, 2023	13.15	13.16	12.55	12.55
7466	AMEX	BRF	Fri, Dec 30, 2022	13.49	13.73	13.42	13.49
7465	AMEX	BRF	Thu, Dec 29, 2022	14.01	14.01	13.62	13.63
7464	AMEX	BRF	Wed, Dec 28, 2022	13.58	13.80	13.55	13.78
7463	AMEX	BRF	Tue, Dec 27, 2022	13.42	13.53	13.36	13.38
7462	AMEX	BRF	Fri, Dec 23, 2022	14.00	14.15	13.93	14.07
7461	AMEX	BRF	Thu, Dec 22, 2022	13.60	13.62	13.56	13.62
7460	AMEX	BRF	Wed, Dec 21, 2022	13.48	13.65	13.38	13.61
7459	AMEX	BRF	Tue, Dec 20, 2022	13.43	13.61	13.35	13.41
7458	AMEX	BRF	Mon, Dec 19, 2022	12.67	12.97	12.59	12.90
7457	AMEX	BRF	Fri, Dec 16, 2022	13.31	13.33	13.13	12.63
7456	AMEX	BRF	Thu, Dec 15, 2022	13.34	13.52	13.27	13.30
7455	AMEX	BRF	Wed, Dec 14, 2022	13.14	13.46	13.01	13.40
7454	AMEX	BRF	Tue, Dec 13, 2022	13.82	13.82	13.30	13.30
7453	AMEX	BRF	Mon, Dec 12, 2022	13.34	13.48	13.18	13.48
7452	AMEX	BRF	Fri, Dec 9, 2022	13.91	13.94	13.75	13.76
7451	AMEX	BRF	Thu, Dec 8, 2022	14.26	14.26	13.91	13.94
7450	AMEX	BRF	Wed, Dec 7, 2022	14.36	14.46	14.20	14.33
7449	AMEX	BRF	Tue, Dec 6, 2022	14.22	14.34	14.10	14.28
7448	AMEX	BRF	Mon, Dec 5, 2022	14.54	14.56	14.19	14.19
7447	AMEX	BRF	Fri, Dec 2, 2022	14.86	14.98	14.71	14.82
7446	AMEX	BRF	Thu, Dec 1, 2022	15.00	15.03	14.70	14.75
7445	AMEX	BRF	Wed, Nov 30, 2022	14.52	14.87	14.35	14.87
7444	AMEX	BRF	Tue, Nov 29, 2022	14.41	14.61	14.40	14.55
7443	AMEX	BRF	Mon, Nov 28, 2022	14.25	14.27	14.08	14.12
7442	AMEX	BRF	Fri, Nov 25, 2022	14.59	14.59	14.19	14.29
7441	AMEX	BRF	Wed, Nov 23, 2022	14.16	14.33	14.06	14.30
7440	AMEX	BRF	Tue, Nov 22, 2022	14.62	14.62	14.19	14.30
7439	AMEX	BRF	Mon, Nov 21, 2022	14.42	14.73	14.30	14.71
7438	AMEX	BRF	Fri, Nov 18, 2022	14.49	14.49	14.18	14.21
7437	AMEX	BRF	Thu, Nov 17, 2022	13.80	14.19	13.65	14.14
7436	AMEX	BRF	Wed, Nov 16, 2022	14.94	15.05	14.34	14.41
7435	AMEX	BRF	Tue, Nov 15, 2022	15.62	15.62	15.20	15.24
7434	AMEX	BRF	Mon, Nov 14, 2022	15.04	15.29	14.93	15.16
7433	AMEX	BRF	Fri, Nov 11, 2022	15.07	15.21	15.04	15.04
7432	AMEX	BRF	Thu, Nov 10, 2022	15.58	15.58	14.73	14.94
7431	AMEX	BRF	Wed, Nov 9, 2022	16.50	16.58	16.20	16.24
7430	AMEX	BRF	Tue, Nov 8, 2022	16.60	16.74	16.42	16.59
7429	AMEX	BRF	Mon, Nov 7, 2022	17.38	17.38	16.52	16.58
7428	AMEX	BRF	Fri, Nov 4, 2022	17.66	17.78	17.40	17.49
7427	AMEX	BRF	Thu, Nov 3, 2022	16.66	17.27	16.66	17.20
7426	AMEX	BRF	Wed, Nov 2, 2022	17.19	17.77	16.46	16.58
7425	AMEX	BRF	Tue, Nov 1, 2022	16.85	17.40	16.65	17.23
7424	AMEX	BRF	Mon, Oct 31, 2022	15.80	16.87	15.80	16.84
7423	AMEX	BRF	Fri, Oct 28, 2022	15.75	15.95	15.70	15.91
7422	AMEX	BRF	Thu, Oct 27, 2022	15.87	15.93	15.75	15.82
7421	AMEX	BRF	Wed, Oct 26, 2022	15.52	15.68	15.22	15.24
7420	AMEX	BRF	Tue, Oct 25, 2022	15.73	16.05	15.73	15.76
7419	AMEX	BRF	Mon, Oct 24, 2022	15.95	16.07	15.90	15.94
7418	AMEX	BRF	Fri, Oct 21, 2022	16.15	16.65	16.08	16.54
7417	AMEX	BRF	Thu, Oct 20, 2022	16.16	16.16	15.97	16.03
7416	AMEX	BRF	Wed, Oct 19, 2022	16.08	16.12	15.95	16.05
7415	AMEX	BRF	Tue, Oct 18, 2022	16.24	16.26	15.93	16.11
7414	AMEX	BRF	Mon, Oct 17, 2022	15.99	16.00	15.90	15.90
7413	AMEX	BRF	Fri, Oct 14, 2022	16.29	16.29	15.71	15.71
7412	AMEX	BRF	Thu, Oct 13, 2022	15.87	16.35	15.87	16.30
7411	AMEX	BRF	Wed, Oct 12, 2022	16.16	16.28	16.04	16.21
7410	AMEX	BRF	Tue, Oct 11, 2022	16.44	16.55	16.25	16.28
7409	AMEX	BRF	Mon, Oct 10, 2022	16.87	16.87	16.58	16.75
7408	AMEX	BRF	Fri, Oct 7, 2022	16.78	16.80	16.63	16.69
7407	AMEX	BRF	Thu, Oct 6, 2022	16.81	16.88	16.79	16.88
7406	AMEX	BRF	Wed, Oct 5, 2022	16.59	16.88	16.47	16.74
7405	AMEX	BRF	Tue, Oct 4, 2022	16.90	16.97	16.63	16.73
7404	AMEX	BRF	Mon, Oct 3, 2022	16.00	16.64	16.00	16.54
7403	AMEX	BRF	Fri, Sep 30, 2022	14.82	15.27	14.82	15.27
7402	AMEX	BRF	Thu, Sep 29, 2022	14.97	14.97	14.68	14.92
7401	AMEX	BRF	Wed, Sep 28, 2022	15.27	15.32	15.13	15.30
7400	AMEX	BRF	Tue, Sep 27, 2022	15.30	15.51	15.03	15.03
7399	AMEX	BRF	Mon, Sep 26, 2022	15.57	15.69	15.05	15.14
7398	AMEX	BRF	Fri, Sep 23, 2022	16.20	16.20	15.82	15.96
7397	AMEX	BRF	Thu, Sep 22, 2022	16.33	16.64	16.13	16.62
7396	AMEX	BRF	Wed, Sep 21, 2022	16.34	16.60	16.24	16.28
7395	AMEX	BRF	Tue, Sep 20, 2022	16.20	16.46	16.20	16.33
7394	AMEX	BRF	Mon, Sep 19, 2022	15.81	16.37	15.81	16.33
7393	AMEX	BRF	Fri, Sep 16, 2022	15.60	15.82	15.51	15.82
7392	AMEX	BRF	Thu, Sep 15, 2022	16.17	16.21	15.98	15.99
7391	AMEX	BRF	Wed, Sep 14, 2022	16.32	16.35	16.21	16.35
7390	AMEX	BRF	Tue, Sep 13, 2022	16.35	16.53	16.20	16.25
7389	AMEX	BRF	Mon, Sep 12, 2022	16.95	16.95	16.88	16.92
7388	AMEX	BRF	Fri, Sep 9, 2022	16.54	16.73	16.54	16.63
7387	AMEX	BRF	Thu, Sep 8, 2022	16.09	16.18	15.96	16.18
7386	AMEX	BRF	Wed, Sep 7, 2022	15.76	16.24	15.71	16.16
7385	AMEX	BRF	Tue, Sep 6, 2022	15.94	16.08	15.94	16.02
7384	AMEX	BRF	Fri, Sep 2, 2022	16.21	16.52	16.17	16.31
7383	AMEX	BRF	Thu, Sep 1, 2022	16.11	16.16	15.78	16.08
7382	AMEX	BRF	Wed, Aug 31, 2022	16.14	16.32	15.96	16.01
7381	AMEX	BRF	Tue, Aug 30, 2022	16.80	16.80	16.23	16.29
7380	AMEX	BRF	Mon, Aug 29, 2022	16.71	17.02	16.71	16.82
7379	AMEX	BRF	Fri, Aug 26, 2022	16.72	16.83	16.40	16.59
7378	AMEX	BRF	Thu, Aug 25, 2022	16.59	16.77	16.59	16.65
7377	AMEX	BRF	Wed, Aug 24, 2022	16.34	16.64	16.34	16.50
7376	AMEX	BRF	Tue, Aug 23, 2022	16.20	16.33	16.20	16.33
7375	AMEX	BRF	Mon, Aug 22, 2022	15.70	15.86	15.65	15.83
7374	AMEX	BRF	Fri, Aug 19, 2022	16.01	16.01	15.79	15.98
7373	AMEX	BRF	Thu, Aug 18, 2022	16.35	16.37	16.16	16.37
7372	AMEX	BRF	Wed, Aug 17, 2022	16.41	16.54	16.34	16.42
7371	AMEX	BRF	Tue, Aug 16, 2022	16.47	16.51	16.34	16.51
7370	AMEX	BRF	Mon, Aug 15, 2022	16.64	16.79	16.63	16.76
7369	AMEX	BRF	Fri, Aug 12, 2022	16.27	16.60	16.27	16.59
7368	AMEX	BRF	Thu, Aug 11, 2022	16.50	16.52	15.92	15.99
7367	AMEX	BRF	Wed, Aug 10, 2022	16.41	16.60	16.29	16.36
7366	AMEX	BRF	Tue, Aug 9, 2022	16.08	16.08	15.61	15.81
7365	AMEX	BRF	Mon, Aug 8, 2022	16.20	16.22	16.03	16.11
7364	AMEX	BRF	Fri, Aug 5, 2022	15.35	15.74	15.35	15.73
7363	AMEX	BRF	Thu, Aug 4, 2022	15.26	15.74	15.26	15.58
7362	AMEX	BRF	Wed, Aug 3, 2022	14.55	14.91	14.55	14.86
7361	AMEX	BRF	Tue, Aug 2, 2022	14.68	14.68	14.49	14.50
7360	AMEX	BRF	Mon, Aug 1, 2022	14.66	15.04	14.63	14.77
7359	AMEX	BRF	Fri, Jul 29, 2022	14.75	14.79	14.67	14.74
7358	AMEX	BRF	Thu, Jul 28, 2022	14.62	14.81	14.47	14.81
7357	AMEX	BRF	Wed, Jul 27, 2022	13.93	14.36	13.93	14.34
7356	AMEX	BRF	Tue, Jul 26, 2022	13.73	13.73	13.66	13.66
7355	AMEX	BRF	Mon, Jul 25, 2022	13.69	13.82	13.69	13.82
7354	AMEX	BRF	Fri, Jul 22, 2022	13.79	13.85	13.46	13.57
7353	AMEX	BRF	Thu, Jul 21, 2022	13.61	13.68	13.60	13.67
7352	AMEX	BRF	Wed, Jul 20, 2022	13.67	13.78	13.64	13.74
7351	AMEX	BRF	Tue, Jul 19, 2022	13.53	13.61	13.43	13.56
7350	AMEX	BRF	Mon, Jul 18, 2022	13.68	13.68	13.41	13.41
7349	AMEX	BRF	Fri, Jul 15, 2022	13.50	13.50	13.46	13.46
7348	AMEX	BRF	Thu, Jul 14, 2022	13.30	13.43	13.19	13.32
7347	AMEX	BRF	Wed, Jul 13, 2022	13.49	13.83	13.49	13.55
7346	AMEX	BRF	Tue, Jul 12, 2022	13.53	13.56	13.53	13.56
7345	AMEX	BRF	Mon, Jul 11, 2022	13.88	13.88	13.66	13.70
7344	AMEX	BRF	Fri, Jul 8, 2022	14.25	14.38	14.09	14.29
7343	AMEX	BRF	Thu, Jul 7, 2022	13.98	14.16	13.98	14.11
7342	AMEX	BRF	Wed, Jul 6, 2022	13.60	13.62	13.40	13.62
7341	AMEX	BRF	Tue, Jul 5, 2022	13.38	13.52	13.21	13.51
7340	AMEX	BRF	Fri, Jul 1, 2022	13.70	13.80	13.62	13.80
7339	AMEX	BRF	Thu, Jun 30, 2022	13.91	13.92	13.78	13.90
7338	AMEX	BRF	Wed, Jun 29, 2022	14.24	14.24	14.02	14.19
7337	AMEX	BRF	Tue, Jun 28, 2022	14.59	14.65	14.08	14.16
7336	AMEX	BRF	Mon, Jun 27, 2022	14.32	14.52	14.31	14.38
7335	AMEX	BRF	Fri, Jun 24, 2022	14.19	14.38	14.12	14.27
7334	AMEX	BRF	Thu, Jun 23, 2022	14.50	14.60	14.34	14.34
7333	AMEX	BRF	Wed, Jun 22, 2022	14.37	14.73	14.37	14.50
7332	AMEX	BRF	Tue, Jun 21, 2022	14.68	14.69	14.49	14.57
7331	AMEX	BRF	Fri, Jun 17, 2022	14.62	14.78	14.60	14.78
7330	AMEX	BRF	Thu, Jun 16, 2022	14.78	14.85	14.45	14.60
7329	AMEX	BRF	Wed, Jun 15, 2022	14.87	15.30	14.87	15.30
7328	AMEX	BRF	Tue, Jun 14, 2022	15.00	15.00	14.66	14.68
7327	AMEX	BRF	Mon, Jun 13, 2022	15.34	15.34	14.91	14.98
7326	AMEX	BRF	Fri, Jun 10, 2022	16.08	16.16	15.98	16.03
7325	AMEX	BRF	Thu, Jun 9, 2022	16.63	16.89	16.59	16.61
7324	AMEX	BRF	Wed, Jun 8, 2022	17.00	17.12	16.82	16.82
7323	AMEX	BRF	Tue, Jun 7, 2022	16.83	17.00	16.73	16.98
7322	AMEX	BRF	Mon, Jun 6, 2022	17.78	17.78	17.40	17.43
7321	AMEX	BRF	Fri, Jun 3, 2022	17.89	17.92	17.70	17.82
7320	AMEX	BRF	Thu, Jun 2, 2022	17.99	18.16	17.88	18.09
7319	AMEX	BRF	Wed, Jun 1, 2022	18.00	18.02	17.69	17.79
7318	AMEX	BRF	Tue, May 31, 2022	18.39	18.39	18.02	18.02
7317	AMEX	BRF	Fri, May 27, 2022	18.13	18.43	18.13	18.34
7316	AMEX	BRF	Thu, May 26, 2022	17.70	18.25	17.70	18.23
7315	AMEX	BRF	Wed, May 25, 2022	17.62	17.74	17.62	17.74
7314	AMEX	BRF	Tue, May 24, 2022	17.58	17.66	17.58	17.66
7313	AMEX	BRF	Mon, May 23, 2022	17.81	17.93	17.70	17.80
7312	AMEX	BRF	Fri, May 20, 2022	17.49	17.60	17.39	17.42
7311	AMEX	BRF	Thu, May 19, 2022	17.03	17.21	17.03	17.15
7310	AMEX	BRF	Wed, May 18, 2022	17.26	17.26	16.92	16.92
7309	AMEX	BRF	Tue, May 17, 2022	17.27	17.52	17.27	17.42
7308	AMEX	BRF	Mon, May 16, 2022	16.73	16.84	16.53	16.80
7307	AMEX	BRF	Fri, May 13, 2022	16.25	16.65	16.25	16.61
7306	AMEX	BRF	Thu, May 12, 2022	15.56	16.06	15.56	15.96
7305	AMEX	BRF	Wed, May 11, 2022	15.95	16.10	15.72	15.73
7304	AMEX	BRF	Tue, May 10, 2022	15.98	16.05	15.71	15.90
7303	AMEX	BRF	Mon, May 9, 2022	16.02	16.02	15.67	15.77
7302	AMEX	BRF	Fri, May 6, 2022	16.50	16.64	16.26	16.41
7301	AMEX	BRF	Thu, May 5, 2022	17.30	17.30	16.71	16.95
7300	AMEX	BRF	Wed, May 4, 2022	17.03	17.88	16.80	17.85
7299	AMEX	BRF	Tue, May 3, 2022	17.11	17.30	16.99	17.22
7298	AMEX	BRF	Mon, May 2, 2022	17.37	17.40	16.81	16.97
7297	AMEX	BRF	Fri, Apr 29, 2022	18.34	18.40	17.61	17.61
7296	AMEX	BRF	Thu, Apr 28, 2022	17.68	18.01	17.39	18.01
7295	AMEX	BRF	Wed, Apr 27, 2022	17.72	17.82	17.70	17.78
7294	AMEX	BRF	Tue, Apr 26, 2022	17.93	17.93	17.60	17.65
7293	AMEX	BRF	Mon, Apr 25, 2022	18.17	18.32	17.69	18.28
7292	AMEX	BRF	Fri, Apr 22, 2022	19.05	19.10	18.27	18.44
7291	AMEX	BRF	Thu, Apr 21, 2022	19.72	19.72	19.05	19.13
7290	AMEX	BRF	Wed, Apr 20, 2022	19.82	19.82	19.74	19.74
7289	AMEX	BRF	Tue, Apr 19, 2022	19.42	19.63	19.42	19.63
7288	AMEX	BRF	Mon, Apr 18, 2022	19.34	19.56	19.34	19.51
7287	AMEX	BRF	Thu, Apr 14, 2022	19.34	19.39	19.18	19.33
7286	AMEX	BRF	Wed, Apr 13, 2022	19.27	19.54	19.26	19.43
7285	AMEX	BRF	Tue, Apr 12, 2022	19.80	19.80	19.25	19.41
7284	AMEX	BRF	Mon, Apr 11, 2022	19.48	19.57	19.34	19.34
7283	AMEX	BRF	Fri, Apr 8, 2022	19.44	19.73	19.25	19.69
7282	AMEX	BRF	Thu, Apr 7, 2022	19.66	19.84	19.45	19.83
7281	AMEX	BRF	Wed, Apr 6, 2022	19.99	20.00	19.64	19.84
7280	AMEX	BRF	Tue, Apr 5, 2022	21.05	21.11	20.44	20.46
7279	AMEX	BRF	Mon, Apr 4, 2022	20.98	21.16	20.95	21.14
7278	AMEX	BRF	Fri, Apr 1, 2022	20.61	20.88	20.51	20.88
7277	AMEX	BRF	Thu, Mar 31, 2022	20.28	20.28	19.99	20.01
7276	AMEX	BRF	Wed, Mar 30, 2022	20.26	20.38	20.02	20.04
7275	AMEX	BRF	Tue, Mar 29, 2022	20.11	20.40	20.11	20.37
7274	AMEX	BRF	Mon, Mar 28, 2022	20.01	20.01	19.59	19.91
7273	AMEX	BRF	Fri, Mar 25, 2022	19.79	20.16	19.79	20.16
7272	AMEX	BRF	Thu, Mar 24, 2022	19.34	19.64	19.34	19.63
7271	AMEX	BRF	Wed, Mar 23, 2022	18.88	19.02	18.84	19.02
7270	AMEX	BRF	Tue, Mar 22, 2022	18.56	18.62	18.48	18.62
7269	AMEX	BRF	Mon, Mar 21, 2022	18.11	18.20	18.11	18.16
7268	AMEX	BRF	Fri, Mar 18, 2022	17.31	17.97	17.31	17.91
7267	AMEX	BRF	Thu, Mar 17, 2022	17.08	17.42	17.08	17.42
7266	AMEX	BRF	Wed, Mar 16, 2022	16.89	17.03	16.89	17.03
7265	AMEX	BRF	Tue, Mar 15, 2022	16.40	16.57	16.40	16.57
7264	AMEX	BRF	Mon, Mar 14, 2022	17.00	17.02	16.56	16.60
7263	AMEX	BRF	Fri, Mar 11, 2022	17.53	17.53	17.01	17.04
7262	AMEX	BRF	Thu, Mar 10, 2022	17.14	17.71	17.14	17.70
7261	AMEX	BRF	Wed, Mar 9, 2022	17.53	17.77	17.53	17.70
7260	AMEX	BRF	Tue, Mar 8, 2022	16.65	17.18	16.63	16.93
7259	AMEX	BRF	Mon, Mar 7, 2022	16.90	16.90	16.64	16.69
7258	AMEX	BRF	Fri, Mar 4, 2022	17.43	17.50	17.35	17.49
7257	AMEX	BRF	Thu, Mar 3, 2022	17.91	17.97	17.84	17.90
7256	AMEX	BRF	Wed, Mar 2, 2022	17.26	17.60	17.15	17.55
7255	AMEX	BRF	Tue, Mar 1, 2022	17.26	17.51	17.08	17.08
7254	AMEX	BRF	Mon, Feb 28, 2022	16.93	17.29	16.75	17.21
7253	AMEX	BRF	Fri, Feb 25, 2022	17.18	17.30	17.12	17.25
7252	AMEX	BRF	Thu, Feb 24, 2022	17.07	17.50	16.78	17.35
7251	AMEX	BRF	Wed, Feb 23, 2022	17.85	17.85	17.63	17.66
7250	AMEX	BRF	Tue, Feb 22, 2022	17.50	17.71	17.45	17.60
7249	AMEX	BRF	Fri, Feb 18, 2022	17.63	17.69	17.51	17.51
7248	AMEX	BRF	Thu, Feb 17, 2022	17.78	17.80	17.53	17.62
7247	AMEX	BRF	Wed, Feb 16, 2022	17.87	17.93	17.80	17.93
7246	AMEX	BRF	Tue, Feb 15, 2022	17.64	17.77	17.64	17.77
7245	AMEX	BRF	Mon, Feb 14, 2022	17.30	17.34	17.22	17.22
7244	AMEX	BRF	Fri, Feb 11, 2022	17.70	17.71	17.08	17.20
7243	AMEX	BRF	Thu, Feb 10, 2022	17.34	17.73	17.32	17.33
7242	AMEX	BRF	Wed, Feb 9, 2022	17.20	17.51	17.20	17.41
7241	AMEX	BRF	Tue, Feb 8, 2022	17.10	17.21	17.08	17.21
7240	AMEX	BRF	Mon, Feb 7, 2022	17.05	17.19	17.05	17.19
7239	AMEX	BRF	Fri, Feb 4, 2022	16.99	17.06	16.81	17.06
7238	AMEX	BRF	Thu, Feb 3, 2022	17.33	17.47	17.26	17.37
7237	AMEX	BRF	Wed, Feb 2, 2022	17.75	17.76	17.43	17.58
7236	AMEX	BRF	Tue, Feb 1, 2022	17.74	17.78	17.58	17.78
7235	AMEX	BRF	Mon, Jan 31, 2022	17.24	17.72	17.24	17.70
7234	AMEX	BRF	Fri, Jan 28, 2022	16.89	16.98	16.70	16.98
7233	AMEX	BRF	Thu, Jan 27, 2022	16.99	17.03	16.88	16.89
7232	AMEX	BRF	Wed, Jan 26, 2022	16.68	17.02	16.51	16.61
7231	AMEX	BRF	Tue, Jan 25, 2022	16.07	16.50	15.93	16.49
7230	AMEX	BRF	Mon, Jan 24, 2022	15.80	15.96	15.53	15.95
7229	AMEX	BRF	Fri, Jan 21, 2022	16.48	16.48	16.21	16.26
7228	AMEX	BRF	Thu, Jan 20, 2022	16.25	16.56	16.25	16.32
7227	AMEX	BRF	Wed, Jan 19, 2022	15.72	15.90	15.72	15.88
7226	AMEX	BRF	Tue, Jan 18, 2022	15.56	15.56	15.25	15.26
7225	AMEX	BRF	Fri, Jan 14, 2022	15.42	15.64	15.42	15.62
7224	AMEX	BRF	Thu, Jan 13, 2022	15.62	15.62	15.47	15.50
7223	AMEX	BRF	Wed, Jan 12, 2022	15.43	15.60	15.42	15.58
7222	AMEX	BRF	Tue, Jan 11, 2022	14.89	15.09	14.87	15.09
7221	AMEX	BRF	Mon, Jan 10, 2022	14.77	14.77	14.44	14.61
7220	AMEX	BRF	Fri, Jan 7, 2022	14.79	14.94	14.79	14.81
7219	AMEX	BRF	Thu, Jan 6, 2022	14.65	14.82	14.54	14.68
7218	AMEX	BRF	Wed, Jan 5, 2022	15.23	15.45	14.68	14.68
7217	AMEX	BRF	Tue, Jan 4, 2022	15.49	15.69	15.35	15.40
7216	AMEX	BRF	Mon, Jan 3, 2022	15.92	15.92	15.71	15.71
7215	AMEX	BRF	Fri, Dec 31, 2021	16.40	16.54	16.29	16.45
7214	AMEX	BRF	Thu, Dec 30, 2021	16.11	16.41	16.11	16.32
7213	AMEX	BRF	Wed, Dec 29, 2021	16.07	16.09	15.77	15.82
7212	AMEX	BRF	Tue, Dec 28, 2021	15.97	16.12	15.93	16.12
7211	AMEX	BRF	Mon, Dec 27, 2021	15.90	15.98	15.73	15.95
7210	AMEX	BRF	Thu, Dec 23, 2021	15.54	15.65	15.45	15.63
7209	AMEX	BRF	Wed, Dec 22, 2021	15.32	15.75	15.32	15.70
7208	AMEX	BRF	Tue, Dec 21, 2021	15.30	15.53	15.30	15.46
7207	AMEX	BRF	Mon, Dec 20, 2021	15.64	15.66	15.41	15.45
7206	AMEX	BRF	Fri, Dec 17, 2021	16.00	16.44	16.00	15.88
7205	AMEX	BRF	Thu, Dec 16, 2021	16.55	16.55	16.31	16.33
7204	AMEX	BRF	Wed, Dec 15, 2021	16.17	16.45	16.03	16.44
7203	AMEX	BRF	Tue, Dec 14, 2021	16.66	16.72	16.27	16.27
7202	AMEX	BRF	Mon, Dec 13, 2021	17.21	17.21	16.77	16.77
7201	AMEX	BRF	Fri, Dec 10, 2021	17.01	17.20	17.01	17.17
7200	AMEX	BRF	Thu, Dec 9, 2021	17.17	17.17	16.83	16.84
7199	AMEX	BRF	Wed, Dec 8, 2021	17.21	17.33	17.08	17.33
7198	AMEX	BRF	Tue, Dec 7, 2021	16.66	16.74	16.61	16.65
7197	AMEX	BRF	Mon, Dec 6, 2021	16.41	16.47	16.31	16.37
7196	AMEX	BRF	Fri, Dec 3, 2021	16.48	16.48	16.00	16.23
7195	AMEX	BRF	Thu, Dec 2, 2021	15.72	15.99	15.72	15.89
7194	AMEX	BRF	Wed, Dec 1, 2021	16.24	16.24	15.49	15.49
7193	AMEX	BRF	Tue, Nov 30, 2021	16.21	16.24	15.61	15.97
7192	AMEX	BRF	Mon, Nov 29, 2021	16.48	16.49	16.21	16.28
7191	AMEX	BRF	Fri, Nov 26, 2021	16.42	16.50	16.23	16.49
7190	AMEX	BRF	Wed, Nov 24, 2021	16.66	16.83	16.62	16.66
7189	AMEX	BRF	Tue, Nov 23, 2021	16.54	16.66	16.27	16.58
7188	AMEX	BRF	Mon, Nov 22, 2021	17.17	17.17	16.67	16.67
7187	AMEX	BRF	Fri, Nov 19, 2021	17.31	17.43	17.01	17.01
7186	AMEX	BRF	Thu, Nov 18, 2021	17.10	17.11	16.93	16.95
7185	AMEX	BRF	Wed, Nov 17, 2021	17.39	17.39	16.84	16.99
7184	AMEX	BRF	Tue, Nov 16, 2021	17.64	17.72	17.42	17.46
7183	AMEX	BRF	Mon, Nov 15, 2021	18.19	18.19	18.12	18.13
7182	AMEX	BRF	Fri, Nov 12, 2021	18.44	18.44	18.11	18.11
7181	AMEX	BRF	Thu, Nov 11, 2021	18.40	18.85	18.40	18.66
7180	AMEX	BRF	Wed, Nov 10, 2021	18.23	18.30	17.88	17.97
7179	AMEX	BRF	Tue, Nov 9, 2021	17.69	18.00	17.69	17.79
7178	AMEX	BRF	Mon, Nov 8, 2021	17.53	17.53	17.33	17.44
7177	AMEX	BRF	Fri, Nov 5, 2021	17.50	17.65	17.38	17.54
7176	AMEX	BRF	Thu, Nov 4, 2021	17.24	17.48	16.93	17.03
7175	AMEX	BRF	Wed, Nov 3, 2021	16.76	17.45	16.75	17.37
7174	AMEX	BRF	Tue, Nov 2, 2021	16.80	16.80	16.46	16.56
7173	AMEX	BRF	Mon, Nov 1, 2021	16.78	16.86	16.69	16.86
7172	AMEX	BRF	Fri, Oct 29, 2021	16.80	16.80	16.39	16.47
7171	AMEX	BRF	Thu, Oct 28, 2021	17.08	17.13	16.73	16.76
7170	AMEX	BRF	Wed, Oct 27, 2021	17.43	17.49	17.12	17.26
7169	AMEX	BRF	Tue, Oct 26, 2021	17.68	17.70	17.09	17.16
7168	AMEX	BRF	Mon, Oct 25, 2021	17.42	17.98	17.24	17.86
7167	AMEX	BRF	Fri, Oct 22, 2021	17.11	17.20	16.18	17.15
7166	AMEX	BRF	Thu, Oct 21, 2021	18.05	18.14	17.27	17.42
7165	AMEX	BRF	Wed, Oct 20, 2021	18.66	18.74	18.48	18.53
7164	AMEX	BRF	Tue, Oct 19, 2021	19.12	19.12	18.39	18.55
7163	AMEX	BRF	Mon, Oct 18, 2021	19.29	19.55	19.22	19.48
7162	AMEX	BRF	Fri, Oct 15, 2021	19.30	19.71	19.30	19.65
7161	AMEX	BRF	Thu, Oct 14, 2021	19.33	19.33	19.06	19.18
7160	AMEX	BRF	Wed, Oct 13, 2021	18.95	19.31	18.87	19.25
7159	AMEX	BRF	Tue, Oct 12, 2021	18.69	18.69	18.68	18.68
7158	AMEX	BRF	Mon, Oct 11, 2021	18.82	18.92	18.68	18.69
7157	AMEX	BRF	Fri, Oct 8, 2021	18.70	19.09	18.70	18.91
7156	AMEX	BRF	Thu, Oct 7, 2021	18.50	18.53	18.41	18.41
7155	AMEX	BRF	Wed, Oct 6, 2021	18.11	18.52	17.99	18.49
7154	AMEX	BRF	Tue, Oct 5, 2021	18.79	18.84	18.52	18.57
7153	AMEX	BRF	Mon, Oct 4, 2021	19.51	19.51	18.85	18.91
7152	AMEX	BRF	Fri, Oct 1, 2021	19.42	19.83	19.42	19.79
7151	AMEX	BRF	Thu, Sep 30, 2021	19.37	19.37	19.01	19.10
7150	AMEX	BRF	Wed, Sep 29, 2021	19.22	19.50	19.19	19.29
7149	AMEX	BRF	Tue, Sep 28, 2021	19.79	19.79	19.24	19.27
7148	AMEX	BRF	Mon, Sep 27, 2021	20.29	20.31	19.89	20.11
7147	AMEX	BRF	Fri, Sep 24, 2021	20.14	20.34	20.11	20.33
7146	AMEX	BRF	Thu, Sep 23, 2021	20.62	20.63	20.38	20.42
7145	AMEX	BRF	Wed, Sep 22, 2021	20.25	20.47	20.19	20.40
7144	AMEX	BRF	Tue, Sep 21, 2021	19.80	20.20	19.76	20.10
7143	AMEX	BRF	Mon, Sep 20, 2021	19.93	19.94	19.34	19.61
7142	AMEX	BRF	Fri, Sep 17, 2021	20.37	20.44	20.22	20.42
7141	AMEX	BRF	Thu, Sep 16, 2021	20.87	20.88	20.74	20.88
7140	AMEX	BRF	Wed, Sep 15, 2021	20.87	20.97	20.74	20.97
7139	AMEX	BRF	Tue, Sep 14, 2021	21.31	21.39	20.90	20.95
7138	AMEX	BRF	Mon, Sep 13, 2021	20.74	21.18	20.74	21.10
7137	AMEX	BRF	Fri, Sep 10, 2021	21.01	21.01	20.40	20.40
7136	AMEX	BRF	Thu, Sep 9, 2021	19.99	20.70	19.76	20.61
7135	AMEX	BRF	Wed, Sep 8, 2021	20.97	20.97	19.93	19.95
7134	AMEX	BRF	Tue, Sep 7, 2021	21.30	21.62	21.22	21.24
7133	AMEX	BRF	Fri, Sep 3, 2021	21.20	21.20	21.00	21.02
7132	AMEX	BRF	Thu, Sep 2, 2021	21.58	21.60	21.10	21.22
7131	AMEX	BRF	Wed, Sep 1, 2021	21.59	21.71	21.57	21.58
7130	AMEX	BRF	Tue, Aug 31, 2021	21.93	22.11	21.50	21.58
7129	AMEX	BRF	Mon, Aug 30, 2021	21.88	21.88	21.68	21.70
7128	AMEX	BRF	Fri, Aug 27, 2021	21.72	22.01	21.72	21.93
7127	AMEX	BRF	Thu, Aug 26, 2021	21.95	21.95	21.32	21.33
7126	AMEX	BRF	Wed, Aug 25, 2021	21.63	21.98	21.57	21.96
7125	AMEX	BRF	Tue, Aug 24, 2021	21.00	21.73	21.00	21.63
7124	AMEX	BRF	Mon, Aug 23, 2021	20.65	20.78	20.63	20.66
7123	AMEX	BRF	Fri, Aug 20, 2021	19.81	20.72	19.81	20.59
7122	AMEX	BRF	Thu, Aug 19, 2021	19.62	20.25	19.61	20.15
7121	AMEX	BRF	Wed, Aug 18, 2021	20.37	20.45	20.03	20.04
7120	AMEX	BRF	Tue, Aug 17, 2021	20.27	20.52	19.94	20.36
7119	AMEX	BRF	Mon, Aug 16, 2021	21.33	21.33	20.70	20.77
7118	AMEX	BRF	Fri, Aug 13, 2021	21.50	21.69	21.50	21.51
7117	AMEX	BRF	Thu, Aug 12, 2021	21.76	21.76	21.51	21.54
7116	AMEX	BRF	Wed, Aug 11, 2021	21.92	22.03	21.87	21.89
7115	AMEX	BRF	Tue, Aug 10, 2021	22.16	22.20	22.13	22.18
7114	AMEX	BRF	Mon, Aug 9, 2021	22.09	22.21	21.89	22.08
7113	AMEX	BRF	Fri, Aug 6, 2021	22.04	22.09	21.99	22.05
7112	AMEX	BRF	Thu, Aug 5, 2021	22.78	22.78	22.01	22.04
7111	AMEX	BRF	Wed, Aug 4, 2021	22.60	22.69	22.26	22.35
7110	AMEX	BRF	Tue, Aug 3, 2021	22.38	22.58	21.80	22.58
7109	AMEX	BRF	Mon, Aug 2, 2021	23.05	23.12	22.77	22.83
7108	AMEX	BRF	Fri, Jul 30, 2021	23.30	23.30	22.37	22.39
7107	AMEX	BRF	Thu, Jul 29, 2021	23.66	23.66	23.49	23.49
7106	AMEX	BRF	Wed, Jul 28, 2021	23.11	23.45	23.11	23.35
7105	AMEX	BRF	Tue, Jul 27, 2021	22.89	22.92	22.68	22.76
7104	AMEX	BRF	Mon, Jul 26, 2021	22.99	23.33	22.99	23.14
7103	AMEX	BRF	Fri, Jul 23, 2021	23.48	23.48	22.94	23.03
7102	AMEX	BRF	Thu, Jul 22, 2021	23.31	23.33	23.28	23.29
7101	AMEX	BRF	Wed, Jul 21, 2021	23.14	23.33	22.85	23.33
7100	AMEX	BRF	Tue, Jul 20, 2021	22.76	23.22	22.76	23.16
7099	AMEX	BRF	Mon, Jul 19, 2021	23.18	23.18	22.80	22.83
7098	AMEX	BRF	Fri, Jul 16, 2021	24.00	24.16	23.75	23.85
7097	AMEX	BRF	Thu, Jul 15, 2021	24.30	24.30	23.81	23.97
7096	AMEX	BRF	Wed, Jul 14, 2021	24.33	24.44	24.29	24.38
7095	AMEX	BRF	Tue, Jul 13, 2021	23.67	23.85	23.62	23.79
7094	AMEX	BRF	Mon, Jul 12, 2021	23.21	23.76	23.12	23.67
7093	AMEX	BRF	Fri, Jul 9, 2021	23.02	23.29	23.02	23.17
7092	AMEX	BRF	Thu, Jul 8, 2021	22.87	23.04	22.60	22.81
7091	AMEX	BRF	Wed, Jul 7, 2021	23.49	23.49	22.98	23.38
7090	AMEX	BRF	Tue, Jul 6, 2021	23.91	23.91	23.24	23.30
7089	AMEX	BRF	Fri, Jul 2, 2021	24.56	24.59	24.40	24.50
7088	AMEX	BRF	Thu, Jul 1, 2021	24.77	24.77	24.08	24.13
7087	AMEX	BRF	Wed, Jun 30, 2021	24.54	24.65	24.30	24.63
7086	AMEX	BRF	Tue, Jun 29, 2021	25.06	25.06	24.76	24.93
7085	AMEX	BRF	Mon, Jun 28, 2021	25.24	25.24	24.84	25.09
7084	AMEX	BRF	Fri, Jun 25, 2021	25.65	25.65	24.87	25.06
7083	AMEX	BRF	Thu, Jun 24, 2021	25.61	25.75	25.50	25.73
7082	AMEX	BRF	Wed, Jun 23, 2021	25.40	25.56	25.36	25.36
7081	AMEX	BRF	Tue, Jun 22, 2021	24.99	25.32	24.84	25.32
7080	AMEX	BRF	Mon, Jun 21, 2021	24.81	25.23	24.77	25.22
7079	AMEX	BRF	Fri, Jun 18, 2021	24.92	24.92	24.60	24.64
7078	AMEX	BRF	Thu, Jun 17, 2021	24.90	25.16	24.74	24.83
7077	AMEX	BRF	Wed, Jun 16, 2021	24.97	25.27	24.71	24.88
7076	AMEX	BRF	Tue, Jun 15, 2021	24.95	25.08	24.79	25.08
7075	AMEX	BRF	Mon, Jun 14, 2021	24.71	25.09	24.71	24.99
7074	AMEX	BRF	Fri, Jun 11, 2021	24.28	24.48	24.22	24.48
7073	AMEX	BRF	Thu, Jun 10, 2021	24.88	24.93	24.53	24.91
7072	AMEX	BRF	Wed, Jun 9, 2021	24.91	24.93	24.69	24.75
7071	AMEX	BRF	Tue, Jun 8, 2021	24.84	25.09	24.79	24.93
7070	AMEX	BRF	Mon, Jun 7, 2021	24.95	25.04	24.81	24.91
7069	AMEX	BRF	Fri, Jun 4, 2021	24.47	25.00	24.47	24.92
7068	AMEX	BRF	Thu, Jun 3, 2021	24.33	24.43	24.11	24.29
7067	AMEX	BRF	Wed, Jun 2, 2021	24.01	24.50	24.01	24.49
7066	AMEX	BRF	Tue, Jun 1, 2021	23.93	24.15	23.93	24.03
7065	AMEX	BRF	Fri, May 28, 2021	23.08	23.36	23.08	23.35
7064	AMEX	BRF	Thu, May 27, 2021	22.79	23.18	22.79	23.10
7063	AMEX	BRF	Wed, May 26, 2021	22.50	22.70	22.50	22.66
7062	AMEX	BRF	Tue, May 25, 2021	22.56	22.57	22.31	22.41
7061	AMEX	BRF	Mon, May 24, 2021	22.31	22.40	22.31	22.40
7060	AMEX	BRF	Fri, May 21, 2021	22.50	22.50	22.10	22.10
7059	AMEX	BRF	Thu, May 20, 2021	22.32	22.63	22.32	22.51
7058	AMEX	BRF	Wed, May 19, 2021	22.36	22.49	22.08	22.16
7057	AMEX	BRF	Tue, May 18, 2021	22.46	22.65	22.42	22.53
7056	AMEX	BRF	Mon, May 17, 2021	22.04	22.46	22.04	22.42
7055	AMEX	BRF	Fri, May 14, 2021	22.12	22.27	22.12	22.21
7054	AMEX	BRF	Thu, May 13, 2021	21.75	21.96	21.41	21.68
7053	AMEX	BRF	Wed, May 12, 2021	22.21	22.24	21.51	21.57
7052	AMEX	BRF	Tue, May 11, 2021	22.12	22.63	22.12	22.63
7051	AMEX	BRF	Mon, May 10, 2021	22.69	22.69	22.41	22.47
7050	AMEX	BRF	Fri, May 7, 2021	22.18	22.66	22.18	22.60
7049	AMEX	BRF	Thu, May 6, 2021	22.00	22.00	21.86	22.00
7048	AMEX	BRF	Wed, May 5, 2021	21.32	21.81	21.32	21.70
7047	AMEX	BRF	Tue, May 4, 2021	21.14	21.27	21.08	21.10
7046	AMEX	BRF	Mon, May 3, 2021	21.19	21.54	21.17	21.32
7045	AMEX	BRF	Fri, Apr 30, 2021	21.60	21.61	21.10	21.18
7044	AMEX	BRF	Thu, Apr 29, 2021	21.59	21.74	21.49	21.69
7043	AMEX	BRF	Wed, Apr 28, 2021	21.40	21.55	21.36	21.55
7042	AMEX	BRF	Tue, Apr 27, 2021	21.29	21.48	21.19	21.19
7041	AMEX	BRF	Mon, Apr 26, 2021	21.23	21.35	21.22	21.35
7040	AMEX	BRF	Fri, Apr 23, 2021	21.19	21.19	20.94	21.05
7039	AMEX	BRF	Thu, Apr 22, 2021	21.06	21.18	20.96	21.04
7038	AMEX	BRF	Wed, Apr 21, 2021	20.82	20.92	20.82	20.88
7037	AMEX	BRF	Tue, Apr 20, 2021	20.91	21.01	20.70	20.71
7036	AMEX	BRF	Mon, Apr 19, 2021	20.70	21.01	20.70	20.86
7035	AMEX	BRF	Fri, Apr 16, 2021	20.68	20.78	20.68	20.72
7034	AMEX	BRF	Thu, Apr 15, 2021	20.52	20.55	20.45	20.47
7033	AMEX	BRF	Wed, Apr 14, 2021	20.14	20.18	20.07	20.14
7032	AMEX	BRF	Tue, Apr 13, 2021	20.06	20.18	19.97	19.99
7031	AMEX	BRF	Mon, Apr 12, 2021	20.34	20.34	19.94	19.96
7030	AMEX	BRF	Fri, Apr 9, 2021	20.18	20.25	20.16	20.23
7029	AMEX	BRF	Thu, Apr 8, 2021	20.46	20.46	20.36	20.41
7028	AMEX	BRF	Wed, Apr 7, 2021	20.32	20.32	19.90	20.00
7027	AMEX	BRF	Tue, Apr 6, 2021	20.01	20.22	20.01	20.08
7026	AMEX	BRF	Mon, Apr 5, 2021	19.56	19.80	19.56	19.66
7025	AMEX	BRF	Thu, Apr 1, 2021	19.42	19.44	19.13	19.15
7024	AMEX	BRF	Wed, Mar 31, 2021	19.31	19.56	19.31	19.56
7023	AMEX	BRF	Tue, Mar 30, 2021	19.00	19.29	19.00	19.19
7022	AMEX	BRF	Mon, Mar 29, 2021	18.63	18.75	18.56	18.69
7021	AMEX	BRF	Fri, Mar 26, 2021	19.08	19.08	18.61	18.75
7020	AMEX	BRF	Thu, Mar 25, 2021	18.77	19.11	18.77	19.06
7019	AMEX	BRF	Wed, Mar 24, 2021	19.57	19.57	18.81	18.81
7018	AMEX	BRF	Tue, Mar 23, 2021	19.67	19.88	19.57	19.59
7017	AMEX	BRF	Mon, Mar 22, 2021	19.80	19.86	19.75	19.83
7016	AMEX	BRF	Fri, Mar 19, 2021	19.70	20.03	19.65	20.00
7015	AMEX	BRF	Thu, Mar 18, 2021	19.73	19.87	19.29	19.36
7014	AMEX	BRF	Wed, Mar 17, 2021	19.04	19.80	19.04	19.78
7013	AMEX	BRF	Tue, Mar 16, 2021	19.48	19.49	19.16	19.20
7012	AMEX	BRF	Mon, Mar 15, 2021	19.31	19.58	19.29	19.46
7011	AMEX	BRF	Fri, Mar 12, 2021	19.34	19.47	19.29	19.47
7010	AMEX	BRF	Thu, Mar 11, 2021	19.12	19.54	18.96	19.47
7009	AMEX	BRF	Wed, Mar 10, 2021	18.20	18.52	17.97	18.50
7008	AMEX	BRF	Tue, Mar 9, 2021	17.82	18.07	17.70	17.79
7007	AMEX	BRF	Mon, Mar 8, 2021	18.73	18.73	17.75	17.81
7006	AMEX	BRF	Fri, Mar 5, 2021	18.75	19.01	18.69	19.01
7005	AMEX	BRF	Thu, Mar 4, 2021	18.97	19.31	18.55	18.62
7004	AMEX	BRF	Wed, Mar 3, 2021	18.27	18.65	17.71	18.63
7003	AMEX	BRF	Tue, Mar 2, 2021	18.22	18.60	17.88	18.53
7002	AMEX	BRF	Mon, Mar 1, 2021	18.96	19.11	18.60	18.60
7001	AMEX	BRF	Fri, Feb 26, 2021	19.50	19.50	18.79	18.80
7000	AMEX	BRF	Thu, Feb 25, 2021	20.13	20.13	19.31	19.33
6999	AMEX	BRF	Wed, Feb 24, 2021	20.11	20.41	20.11	20.28
6998	AMEX	BRF	Tue, Feb 23, 2021	19.89	20.13	19.72	20.13
6997	AMEX	BRF	Mon, Feb 22, 2021	19.64	20.16	19.61	19.90
6996	AMEX	BRF	Fri, Feb 19, 2021	20.46	20.72	20.46	20.71
6995	AMEX	BRF	Thu, Feb 18, 2021	20.72	20.72	20.36	20.49
6994	AMEX	BRF	Wed, Feb 17, 2021	20.70	20.75	20.54	20.75
6993	AMEX	BRF	Tue, Feb 16, 2021	20.70	21.04	20.70	20.79
6992	AMEX	BRF	Fri, Feb 12, 2021	20.54	20.70	20.54	20.68
6991	AMEX	BRF	Thu, Feb 11, 2021	20.77	20.77	20.59	20.70
6990	AMEX	BRF	Wed, Feb 10, 2021	20.68	20.74	20.48	20.48
6989	AMEX	BRF	Tue, Feb 9, 2021	20.68	20.92	20.65	20.90
6988	AMEX	BRF	Mon, Feb 8, 2021	21.33	21.35	21.00	21.11
6987	AMEX	BRF	Fri, Feb 5, 2021	20.79	21.00	20.79	20.82
6986	AMEX	BRF	Thu, Feb 4, 2021	20.96	20.96	20.57	20.67
6985	AMEX	BRF	Wed, Feb 3, 2021	21.10	21.10	20.84	20.96
6984	AMEX	BRF	Tue, Feb 2, 2021	20.83	20.84	20.70	20.77
6983	AMEX	BRF	Mon, Feb 1, 2021	19.96	20.31	19.73	20.21
6982	AMEX	BRF	Fri, Jan 29, 2021	20.34	20.34	19.65	19.76
6981	AMEX	BRF	Thu, Jan 28, 2021	20.06	20.33	20.06	20.33
6980	AMEX	BRF	Wed, Jan 27, 2021	19.97	20.18	19.80	19.81
6979	AMEX	BRF	Tue, Jan 26, 2021	20.26	20.44	19.95	19.95
6978	AMEX	BRF	Mon, Jan 25, 2021	20.21	20.25	19.36	19.66
6977	AMEX	BRF	Fri, Jan 22, 2021	20.25	20.27	19.84	20.02
6976	AMEX	BRF	Thu, Jan 21, 2021	21.07	21.07	20.40	20.55
6975	AMEX	BRF	Wed, Jan 20, 2021	21.02	21.14	21.02	21.02
6974	AMEX	BRF	Tue, Jan 19, 2021	21.13	21.14	20.99	20.99
6973	AMEX	BRF	Fri, Jan 15, 2021	21.54	21.54	21.32	21.34
6972	AMEX	BRF	Thu, Jan 14, 2021	21.51	22.00	21.39	21.98
6971	AMEX	BRF	Wed, Jan 13, 2021	21.07	21.18	20.90	21.10
6970	AMEX	BRF	Tue, Jan 12, 2021	20.19	21.14	20.19	21.13
6969	AMEX	BRF	Mon, Jan 11, 2021	20.21	20.29	20.02	20.02
6968	AMEX	BRF	Fri, Jan 8, 2021	20.68	20.68	20.40	20.59
6967	AMEX	BRF	Thu, Jan 7, 2021	20.52	20.52	20.16	20.18
6966	AMEX	BRF	Wed, Jan 6, 2021	20.56	20.89	20.46	20.46
6965	AMEX	BRF	Tue, Jan 5, 2021	20.51	21.01	20.51	20.93
6964	AMEX	BRF	Mon, Jan 4, 2021	21.50	21.65	20.80	20.83
6963	AMEX	BRF	Thu, Dec 31, 2020	21.17	21.30	21.15	21.30
6962	AMEX	BRF	Wed, Dec 30, 2020	21.21	21.40	21.12	21.32
6961	AMEX	BRF	Tue, Dec 29, 2020	21.16	21.29	21.07	21.24
6960	AMEX	BRF	Mon, Dec 28, 2020	20.93	21.00	20.65	21.00
6959	AMEX	BRF	Thu, Dec 24, 2020	20.85	20.99	20.79	20.99
6958	AMEX	BRF	Wed, Dec 23, 2020	20.74	20.90	20.73	20.87
6957	AMEX	BRF	Tue, Dec 22, 2020	20.83	20.91	20.56	20.57
6956	AMEX	BRF	Mon, Dec 21, 2020	20.80	21.04	20.51	20.86
6955	AMEX	BRF	Fri, Dec 18, 2020	21.99	22.18	21.79	21.47
6954	AMEX	BRF	Thu, Dec 17, 2020	22.20	22.30	21.94	22.04
6953	AMEX	BRF	Wed, Dec 16, 2020	21.78	22.06	21.58	22.06
6952	AMEX	BRF	Tue, Dec 15, 2020	21.74	21.93	21.74	21.93
6951	AMEX	BRF	Mon, Dec 14, 2020	21.95	22.00	21.55	21.66
6950	AMEX	BRF	Fri, Dec 11, 2020	21.70	21.93	21.53	21.77
6949	AMEX	BRF	Thu, Dec 10, 2020	21.09	21.90	21.09	21.90
6948	AMEX	BRF	Wed, Dec 9, 2020	21.79	21.79	21.05	21.19
6947	AMEX	BRF	Tue, Dec 8, 2020	21.71	21.76	21.41	21.49
6946	AMEX	BRF	Mon, Dec 7, 2020	21.54	21.89	21.33	21.45
6945	AMEX	BRF	Fri, Dec 4, 2020	21.37	21.38	21.17	21.33
6944	AMEX	BRF	Thu, Dec 3, 2020	20.95	21.48	20.95	21.29
6943	AMEX	BRF	Wed, Dec 2, 2020	20.45	20.71	20.45	20.66
6942	AMEX	BRF	Tue, Dec 1, 2020	20.10	20.49	20.10	20.49
6941	AMEX	BRF	Mon, Nov 30, 2020	20.13	20.28	19.70	19.77
6940	AMEX	BRF	Fri, Nov 27, 2020	19.96	20.27	19.96	20.08
6939	AMEX	BRF	Wed, Nov 25, 2020	19.72	19.98	19.72	19.91
6938	AMEX	BRF	Tue, Nov 24, 2020	19.25	19.52	19.25	19.50
6937	AMEX	BRF	Mon, Nov 23, 2020	19.18	19.25	18.91	19.03
6936	AMEX	BRF	Fri, Nov 20, 2020	19.25	19.25	19.07	19.07
6935	AMEX	BRF	Thu, Nov 19, 2020	19.36	19.40	19.19	19.39
6934	AMEX	BRF	Wed, Nov 18, 2020	19.38	19.50	19.13	19.13
6933	AMEX	BRF	Tue, Nov 17, 2020	18.83	19.38	18.82	19.30
6932	AMEX	BRF	Mon, Nov 16, 2020	18.70	18.85	18.65	18.82
6931	AMEX	BRF	Fri, Nov 13, 2020	18.24	18.49	18.24	18.49
6930	AMEX	BRF	Thu, Nov 12, 2020	18.47	18.47	17.81	17.97
6929	AMEX	BRF	Wed, Nov 11, 2020	18.61	18.61	18.55	18.55
6928	AMEX	BRF	Tue, Nov 10, 2020	18.82	18.97	18.70	18.70
6927	AMEX	BRF	Mon, Nov 9, 2020	19.11	19.11	18.73	18.83
6926	AMEX	BRF	Fri, Nov 6, 2020	17.61	18.33	17.61	18.31
6925	AMEX	BRF	Thu, Nov 5, 2020	17.18	17.63	17.18	17.63
6924	AMEX	BRF	Wed, Nov 4, 2020	16.21	16.68	16.21	16.64
6923	AMEX	BRF	Tue, Nov 3, 2020	16.37	16.37	16.05	16.12
6922	AMEX	BRF	Mon, Nov 2, 2020	16.04	16.04	15.94	16.01
6921	AMEX	BRF	Fri, Oct 30, 2020	15.90	15.90	15.79	15.85
6920	AMEX	BRF	Thu, Oct 29, 2020	15.80	16.16	15.61	16.16
6919	AMEX	BRF	Wed, Oct 28, 2020	16.59	16.59	16.05	16.05
6918	AMEX	BRF	Tue, Oct 27, 2020	17.23	17.23	17.04	17.08
6917	AMEX	BRF	Mon, Oct 26, 2020	17.48	17.56	17.35	17.40
6916	AMEX	BRF	Fri, Oct 23, 2020	17.76	17.76	17.53	17.59
6915	AMEX	BRF	Thu, Oct 22, 2020	17.69	17.69	17.66	17.68
6914	AMEX	BRF	Wed, Oct 21, 2020	17.76	17.80	17.69	17.72
6913	AMEX	BRF	Tue, Oct 20, 2020	17.54	17.72	17.54	17.66
6912	AMEX	BRF	Mon, Oct 19, 2020	17.47	17.55	17.27	17.30
6911	AMEX	BRF	Fri, Oct 16, 2020	17.26	17.36	17.13	17.19
6910	AMEX	BRF	Thu, Oct 15, 2020	17.10	17.33	17.10	17.33
6909	AMEX	BRF	Wed, Oct 14, 2020	17.48	17.48	17.35	17.35
6908	AMEX	BRF	Tue, Oct 13, 2020	17.38	17.38	17.07	17.24
6907	AMEX	BRF	Mon, Oct 12, 2020	17.54	17.82	17.54	17.69
6906	AMEX	BRF	Fri, Oct 9, 2020	17.45	17.70	17.43	17.43
6905	AMEX	BRF	Thu, Oct 8, 2020	17.01	17.24	17.01	17.20
6904	AMEX	BRF	Wed, Oct 7, 2020	17.05	17.10	16.81	16.84
6903	AMEX	BRF	Tue, Oct 6, 2020	17.43	17.43	16.88	16.91
6902	AMEX	BRF	Mon, Oct 5, 2020	16.75	17.03	16.62	17.02
6901	AMEX	BRF	Fri, Oct 2, 2020	16.72	16.80	16.61	16.61
6900	AMEX	BRF	Thu, Oct 1, 2020	16.57	16.93	16.46	16.89
6899	AMEX	BRF	Wed, Sep 30, 2020	16.52	16.69	16.49	16.69
6898	AMEX	BRF	Tue, Sep 29, 2020	16.51	16.61	16.33	16.33
6897	AMEX	BRF	Mon, Sep 28, 2020	17.17	17.22	16.52	16.54
6896	AMEX	BRF	Fri, Sep 25, 2020	17.03	17.13	17.00	17.12
6895	AMEX	BRF	Thu, Sep 24, 2020	16.85	17.45	16.85	17.30
6894	AMEX	BRF	Wed, Sep 23, 2020	17.22	17.27	16.80	16.88
6893	AMEX	BRF	Tue, Sep 22, 2020	17.58	17.58	17.33	17.36
6892	AMEX	BRF	Mon, Sep 21, 2020	17.30	17.47	17.10	17.46
6891	AMEX	BRF	Fri, Sep 18, 2020	18.43	18.51	17.85	17.85
6890	AMEX	BRF	Thu, Sep 17, 2020	18.46	18.77	18.46	18.70
6889	AMEX	BRF	Wed, Sep 16, 2020	18.76	19.00	18.76	18.82
6888	AMEX	BRF	Tue, Sep 15, 2020	18.70	18.71	18.56	18.62
6887	AMEX	BRF	Mon, Sep 14, 2020	18.20	18.67	18.20	18.67
6886	AMEX	BRF	Fri, Sep 11, 2020	18.23	18.26	17.88	17.99
6885	AMEX	BRF	Thu, Sep 10, 2020	18.85	18.85	18.36	18.36
6884	AMEX	BRF	Wed, Sep 9, 2020	18.81	18.81	18.70	18.76
6883	AMEX	BRF	Tue, Sep 8, 2020	18.24	18.66	18.24	18.52
6882	AMEX	BRF	Fri, Sep 4, 2020	18.80	18.80	18.09	18.59
6881	AMEX	BRF	Thu, Sep 3, 2020	18.85	18.87	18.36	18.57
6880	AMEX	BRF	Wed, Sep 2, 2020	18.40	18.56	18.31	18.56
6879	AMEX	BRF	Tue, Sep 1, 2020	18.27	18.33	18.19	18.26
6878	AMEX	BRF	Mon, Aug 31, 2020	17.96	17.96	17.67	17.67
6877	AMEX	BRF	Fri, Aug 28, 2020	17.71	18.16	17.71	18.12
6876	AMEX	BRF	Thu, Aug 27, 2020	17.52	17.52	17.26	17.29
6875	AMEX	BRF	Wed, Aug 26, 2020	17.76	17.76	17.21	17.32
6874	AMEX	BRF	Tue, Aug 25, 2020	17.50	17.79	17.42	17.73
6873	AMEX	BRF	Mon, Aug 24, 2020	17.53	17.54	17.39	17.42
6872	AMEX	BRF	Fri, Aug 21, 2020	17.29	17.43	17.29	17.41
6871	AMEX	BRF	Thu, Aug 20, 2020	16.98	17.45	16.89	17.43
6870	AMEX	BRF	Wed, Aug 19, 2020	17.62	17.62	17.32	17.33
6869	AMEX	BRF	Tue, Aug 18, 2020	17.44	17.64	17.37	17.60
6868	AMEX	BRF	Mon, Aug 17, 2020	17.81	17.81	17.08	17.15
6867	AMEX	BRF	Fri, Aug 14, 2020	17.70	17.84	17.66	17.80
6866	AMEX	BRF	Thu, Aug 13, 2020	18.16	18.16	17.80	17.81
6865	AMEX	BRF	Wed, Aug 12, 2020	18.05	18.05	17.45	17.70
6864	AMEX	BRF	Tue, Aug 11, 2020	17.99	18.31	17.99	18.04
6863	AMEX	BRF	Mon, Aug 10, 2020	18.00	18.00	17.72	17.76
6862	AMEX	BRF	Fri, Aug 7, 2020	17.88	18.01	17.88	17.90
6861	AMEX	BRF	Thu, Aug 6, 2020	18.00	18.12	18.00	18.11
6860	AMEX	BRF	Wed, Aug 5, 2020	17.95	18.06	17.95	18.06
6859	AMEX	BRF	Tue, Aug 4, 2020	17.75	18.09	17.65	17.83
6858	AMEX	BRF	Mon, Aug 3, 2020	18.17	18.23	17.95	17.95
6857	AMEX	BRF	Fri, Jul 31, 2020	18.58	18.59	18.39	18.43
6856	AMEX	BRF	Thu, Jul 30, 2020	18.64	18.85	18.53	18.77
6855	AMEX	BRF	Wed, Jul 29, 2020	18.71	18.86	18.58	18.58
6854	AMEX	BRF	Tue, Jul 28, 2020	18.42	18.65	18.40	18.63
6853	AMEX	BRF	Mon, Jul 27, 2020	18.45	18.73	18.43	18.51
6852	AMEX	BRF	Fri, Jul 24, 2020	18.10	18.39	17.95	18.23
6851	AMEX	BRF	Thu, Jul 23, 2020	18.88	18.99	18.32	18.35
6850	AMEX	BRF	Wed, Jul 22, 2020	18.84	19.14	18.84	18.98
6849	AMEX	BRF	Tue, Jul 21, 2020	18.76	18.93	18.57	18.84
6848	AMEX	BRF	Mon, Jul 20, 2020	18.02	18.30	18.02	18.27
6847	AMEX	BRF	Fri, Jul 17, 2020	17.92	17.94	17.87	17.87
6846	AMEX	BRF	Thu, Jul 16, 2020	17.67	17.85	17.66	17.72
6845	AMEX	BRF	Wed, Jul 15, 2020	17.90	17.90	17.69	17.71
6844	AMEX	BRF	Tue, Jul 14, 2020	17.34	17.69	17.10	17.63
6843	AMEX	BRF	Mon, Jul 13, 2020	17.99	18.04	17.47	17.47
6842	AMEX	BRF	Fri, Jul 10, 2020	17.61	18.00	17.61	17.97
6841	AMEX	BRF	Thu, Jul 9, 2020	18.20	18.20	17.71	17.73
6840	AMEX	BRF	Wed, Jul 8, 2020	17.88	17.96	17.70	17.90
6839	AMEX	BRF	Tue, Jul 7, 2020	17.88	17.89	17.48	17.49
6838	AMEX	BRF	Mon, Jul 6, 2020	17.84	17.89	17.68	17.69
6837	AMEX	BRF	Thu, Jul 2, 2020	17.64	17.71	17.14	17.14
6836	AMEX	BRF	Wed, Jul 1, 2020	16.88	17.31	16.88	17.29
6835	AMEX	BRF	Tue, Jun 30, 2020	16.52	16.72	16.49	16.69
6834	AMEX	BRF	Mon, Jun 29, 2020	16.38	16.59	16.06	16.59
6833	AMEX	BRF	Fri, Jun 26, 2020	16.61	16.61	16.10	16.14
6832	AMEX	BRF	Thu, Jun 25, 2020	17.01	17.06	16.63	16.94
6831	AMEX	BRF	Wed, Jun 24, 2020	16.88	16.92	16.72	16.82
6830	AMEX	BRF	Tue, Jun 23, 2020	17.73	17.85	17.60	17.70
6829	AMEX	BRF	Mon, Jun 22, 2020	17.52	17.58	17.22	17.23
6828	AMEX	BRF	Fri, Jun 19, 2020	17.14	17.18	16.91	17.12
6827	AMEX	BRF	Thu, Jun 18, 2020	16.79	17.13	16.70	16.78
6826	AMEX	BRF	Wed, Jun 17, 2020	16.80	17.20	16.77	17.04
6825	AMEX	BRF	Tue, Jun 16, 2020	17.47	17.66	16.69	16.70
6824	AMEX	BRF	Mon, Jun 15, 2020	16.30	17.08	16.20	16.90
6823	AMEX	BRF	Fri, Jun 12, 2020	17.26	17.51	16.83	17.25
6822	AMEX	BRF	Thu, Jun 11, 2020	17.21	17.36	16.40	16.52
6821	AMEX	BRF	Wed, Jun 10, 2020	18.86	18.86	18.04	18.16
6820	AMEX	BRF	Tue, Jun 9, 2020	18.48	18.90	18.48	18.72
6819	AMEX	BRF	Mon, Jun 8, 2020	18.40	19.19	18.40	19.18
6818	AMEX	BRF	Fri, Jun 5, 2020	18.24	18.54	18.04	18.05
6817	AMEX	BRF	Thu, Jun 4, 2020	17.40	17.59	17.17	17.44
6816	AMEX	BRF	Wed, Jun 3, 2020	17.32	17.75	17.28	17.50
6815	AMEX	BRF	Tue, Jun 2, 2020	15.94	16.45	15.88	16.43
6814	AMEX	BRF	Mon, Jun 1, 2020	15.31	15.53	15.31	15.50
6813	AMEX	BRF	Fri, May 29, 2020	14.92	15.19	14.82	15.19
6812	AMEX	BRF	Thu, May 28, 2020	15.43	15.51	15.13	15.13
6811	AMEX	BRF	Wed, May 27, 2020	15.18	15.53	15.09	15.53
6810	AMEX	BRF	Tue, May 26, 2020	15.09	15.18	14.83	14.86
6809	AMEX	BRF	Fri, May 22, 2020	13.78	13.86	13.63	13.81
6808	AMEX	BRF	Thu, May 21, 2020	13.63	13.96	13.62	13.90
6807	AMEX	BRF	Wed, May 20, 2020	13.24	13.44	13.23	13.32
6806	AMEX	BRF	Tue, May 19, 2020	13.11	13.28	12.98	12.98
6805	AMEX	BRF	Mon, May 18, 2020	12.67	13.15	12.67	13.10
6804	AMEX	BRF	Fri, May 15, 2020	12.38	12.59	12.11	12.32
6803	AMEX	BRF	Thu, May 14, 2020	11.85	12.37	11.67	12.36
6802	AMEX	BRF	Wed, May 13, 2020	12.38	12.38	11.88	12.00
6801	AMEX	BRF	Tue, May 12, 2020	13.01	13.07	12.42	12.42
6800	AMEX	BRF	Mon, May 11, 2020	12.88	13.00	12.76	12.76
6799	AMEX	BRF	Fri, May 8, 2020	13.00	13.09	12.92	13.09
6798	AMEX	BRF	Thu, May 7, 2020	13.25	13.25	12.75	12.81
6797	AMEX	BRF	Wed, May 6, 2020	13.46	13.54	13.33	13.38
6796	AMEX	BRF	Tue, May 5, 2020	14.09	14.27	13.72	13.76
6795	AMEX	BRF	Mon, May 4, 2020	13.79	13.85	13.56	13.84
6794	AMEX	BRF	Fri, May 1, 2020	14.10	14.11	13.74	13.86
6793	AMEX	BRF	Thu, Apr 30, 2020	14.87	14.96	14.40	14.48
6792	AMEX	BRF	Wed, Apr 29, 2020	14.74	15.13	14.74	15.13
6791	AMEX	BRF	Tue, Apr 28, 2020	13.97	14.50	13.95	14.42
6790	AMEX	BRF	Mon, Apr 27, 2020	13.34	13.43	13.15	13.43
6789	AMEX	BRF	Fri, Apr 24, 2020	13.62	13.68	12.57	12.88
6788	AMEX	BRF	Thu, Apr 23, 2020	14.64	14.64	14.03	14.13
6787	AMEX	BRF	Wed, Apr 22, 2020	14.27	14.52	14.27	14.52
6786	AMEX	BRF	Tue, Apr 21, 2020	13.86	14.03	13.85	13.97
6785	AMEX	BRF	Mon, Apr 20, 2020	14.00	14.39	13.99	14.31
6784	AMEX	BRF	Fri, Apr 17, 2020	14.34	14.42	14.06	14.15
6783	AMEX	BRF	Thu, Apr 16, 2020	14.30	14.30	13.90	13.96
6782	AMEX	BRF	Wed, Apr 15, 2020	13.94	14.16	13.88	14.08
6781	AMEX	BRF	Tue, Apr 14, 2020	14.25	14.45	14.22	14.26
6780	AMEX	BRF	Mon, Apr 13, 2020	14.04	14.04	13.52	14.01
6779	AMEX	BRF	Thu, Apr 9, 2020	14.43	14.58	14.10	14.19
6778	AMEX	BRF	Wed, Apr 8, 2020	13.45	14.10	13.21	14.05
6777	AMEX	BRF	Tue, Apr 7, 2020	13.78	13.88	13.42	13.53
6776	AMEX	BRF	Mon, Apr 6, 2020	12.69	13.03	12.54	12.79
6775	AMEX	BRF	Fri, Apr 3, 2020	12.26	12.26	11.77	12.07
6774	AMEX	BRF	Thu, Apr 2, 2020	12.54	12.70	12.14	12.47
6773	AMEX	BRF	Wed, Apr 1, 2020	12.39	12.50	12.30	12.41
6772	AMEX	BRF	Tue, Mar 31, 2020	13.62	13.62	12.98	13.10
6771	AMEX	BRF	Mon, Mar 30, 2020	14.06	14.06	13.57	13.63
6770	AMEX	BRF	Fri, Mar 27, 2020	13.86	14.30	13.80	13.87
6769	AMEX	BRF	Thu, Mar 26, 2020	14.32	15.14	14.32	14.87
6768	AMEX	BRF	Wed, Mar 25, 2020	12.85	14.06	12.74	13.94
6767	AMEX	BRF	Tue, Mar 24, 2020	12.35	12.88	12.35	12.80
6766	AMEX	BRF	Mon, Mar 23, 2020	11.92	12.20	11.34	11.58
6765	AMEX	BRF	Fri, Mar 20, 2020	13.26	13.58	12.33	12.67
6764	AMEX	BRF	Thu, Mar 19, 2020	11.22	12.50	10.76	12.33
6763	AMEX	BRF	Wed, Mar 18, 2020	13.00	13.11	10.85	11.23
6762	AMEX	BRF	Tue, Mar 17, 2020	14.23	14.58	13.73	14.54
6761	AMEX	BRF	Mon, Mar 16, 2020	14.43	14.87	13.96	14.03
6760	AMEX	BRF	Fri, Mar 13, 2020	17.28	17.28	15.35	16.86
6759	AMEX	BRF	Thu, Mar 12, 2020	15.47	16.11	14.42	15.54
6758	AMEX	BRF	Wed, Mar 11, 2020	19.53	19.66	17.17	18.20
6757	AMEX	BRF	Tue, Mar 10, 2020	19.46	19.98	19.12	19.98
6756	AMEX	BRF	Mon, Mar 9, 2020	18.64	19.82	18.15	18.62
6755	AMEX	BRF	Fri, Mar 6, 2020	20.97	21.46	20.83	21.31
6754	AMEX	BRF	Thu, Mar 5, 2020	22.94	22.99	21.70	22.10
6753	AMEX	BRF	Wed, Mar 4, 2020	23.85	23.86	23.41	23.68
6752	AMEX	BRF	Tue, Mar 3, 2020	23.81	24.58	23.38	23.52
6751	AMEX	BRF	Mon, Mar 2, 2020	23.29	23.95	23.23	23.84
6750	AMEX	BRF	Fri, Feb 28, 2020	22.26	23.08	21.96	23.08
6749	AMEX	BRF	Thu, Feb 27, 2020	23.07	24.01	22.87	23.05
6748	AMEX	BRF	Wed, Feb 26, 2020	24.51	24.80	24.02	24.02
6747	AMEX	BRF	Tue, Feb 25, 2020	25.16	25.17	24.24	24.33
6746	AMEX	BRF	Mon, Feb 24, 2020	25.13	25.25	24.62	24.82
6745	AMEX	BRF	Fri, Feb 21, 2020	25.89	26.08	25.80	25.92
6744	AMEX	BRF	Thu, Feb 20, 2020	26.23	26.26	26.02	26.11
6743	AMEX	BRF	Wed, Feb 19, 2020	26.19	26.60	26.19	26.49
6742	AMEX	BRF	Tue, Feb 18, 2020	25.99	26.14	25.83	26.09
6741	AMEX	BRF	Fri, Feb 14, 2020	26.23	26.23	25.98	26.15
6740	AMEX	BRF	Thu, Feb 13, 2020	25.98	26.02	25.89	25.97
6739	AMEX	BRF	Wed, Feb 12, 2020	25.72	26.23	25.72	26.06
6738	AMEX	BRF	Tue, Feb 11, 2020	25.51	25.80	25.49	25.69
6737	AMEX	BRF	Mon, Feb 10, 2020	25.59	25.59	25.05	25.05
6736	AMEX	BRF	Fri, Feb 7, 2020	26.18	26.18	25.75	25.76
6735	AMEX	BRF	Thu, Feb 6, 2020	27.16	27.16	26.46	26.59
6734	AMEX	BRF	Wed, Feb 5, 2020	27.41	27.46	27.14	27.28
6733	AMEX	BRF	Tue, Feb 4, 2020	27.34	27.44	27.05	27.05
6732	AMEX	BRF	Mon, Feb 3, 2020	26.57	26.86	26.57	26.79
6731	AMEX	BRF	Fri, Jan 31, 2020	26.42	26.46	26.01	26.14
6730	AMEX	BRF	Thu, Jan 30, 2020	26.33	26.73	26.14	26.72
6729	AMEX	BRF	Wed, Jan 29, 2020	27.60	27.65	27.19	27.30
6728	AMEX	BRF	Tue, Jan 28, 2020	27.40	27.78	27.19	27.77
6727	AMEX	BRF	Mon, Jan 27, 2020	27.06	27.26	27.02	27.14
6726	AMEX	BRF	Fri, Jan 24, 2020	28.25	28.39	27.97	28.06
6725	AMEX	BRF	Thu, Jan 23, 2020	27.94	28.39	27.90	28.38
6724	AMEX	BRF	Wed, Jan 22, 2020	28.00	28.01	27.90	27.99
6723	AMEX	BRF	Tue, Jan 21, 2020	27.85	27.96	27.79	27.79
6722	AMEX	BRF	Fri, Jan 17, 2020	27.55	27.90	27.50	27.80
6721	AMEX	BRF	Thu, Jan 16, 2020	27.70	27.78	27.30	27.60
6720	AMEX	BRF	Wed, Jan 15, 2020	27.73	27.80	27.45	27.46
6719	AMEX	BRF	Tue, Jan 14, 2020	27.75	27.87	27.60	27.87
6718	AMEX	BRF	Mon, Jan 13, 2020	27.56	27.66	27.48	27.65
6717	AMEX	BRF	Fri, Jan 10, 2020	27.81	27.97	27.48	27.48
6716	AMEX	BRF	Thu, Jan 9, 2020	27.61	27.71	27.50	27.58
6715	AMEX	BRF	Wed, Jan 8, 2020	27.61	27.89	27.52	27.71
6714	AMEX	BRF	Tue, Jan 7, 2020	27.67	27.93	27.58	27.84
6713	AMEX	BRF	Mon, Jan 6, 2020	27.69	27.97	27.59	27.75
6712	AMEX	BRF	Fri, Jan 3, 2020	27.69	28.00	27.69	27.95
6711	AMEX	BRF	Thu, Jan 2, 2020	27.68	28.00	27.61	27.98
6710	AMEX	BRF	Tue, Dec 31, 2019	27.52	27.55	27.19	27.43
6709	AMEX	BRF	Mon, Dec 30, 2019	27.37	27.50	27.23	27.36
6708	AMEX	BRF	Fri, Dec 27, 2019	27.15	27.28	27.01	27.28
6707	AMEX	BRF	Thu, Dec 26, 2019	26.91	27.15	26.80	27.10
6706	AMEX	BRF	Tue, Dec 24, 2019	26.52	26.73	26.52	26.55
6705	AMEX	BRF	Mon, Dec 23, 2019	26.36	26.66	26.33	26.53
6704	AMEX	BRF	Fri, Dec 20, 2019	26.95	26.96	26.72	26.91
6703	AMEX	BRF	Thu, Dec 19, 2019	26.80	27.14	26.80	27.14
6702	AMEX	BRF	Wed, Dec 18, 2019	26.64	26.79	26.54	26.76
6701	AMEX	BRF	Tue, Dec 17, 2019	26.47	26.59	26.41	26.49
6700	AMEX	BRF	Mon, Dec 16, 2019	26.44	26.75	26.43	26.71
6699	AMEX	BRF	Fri, Dec 13, 2019	26.00	26.22	25.91	26.12
6698	AMEX	BRF	Thu, Dec 12, 2019	25.63	26.00	25.53	25.94
6697	AMEX	BRF	Wed, Dec 11, 2019	25.35	25.54	25.35	25.50
6696	AMEX	BRF	Tue, Dec 10, 2019	25.05	25.21	25.05	25.12
6695	AMEX	BRF	Mon, Dec 9, 2019	25.20	25.27	25.14	25.18
6694	AMEX	BRF	Fri, Dec 6, 2019	24.82	25.21	24.80	25.20
6693	AMEX	BRF	Thu, Dec 5, 2019	24.46	24.70	24.41	24.58
6692	AMEX	BRF	Wed, Dec 4, 2019	24.44	24.60	24.37	24.53
6691	AMEX	BRF	Tue, Dec 3, 2019	24.15	24.36	24.03	24.36
6690	AMEX	BRF	Mon, Dec 2, 2019	24.10	24.27	24.07	24.24
6689	AMEX	BRF	Fri, Nov 29, 2019	23.97	24.04	23.90	23.94
6688	AMEX	BRF	Wed, Nov 27, 2019	23.68	23.75	23.54	23.75
6687	AMEX	BRF	Tue, Nov 26, 2019	23.65	23.90	23.58	23.84
6686	AMEX	BRF	Mon, Nov 25, 2019	24.04	24.07	23.99	24.06
6685	AMEX	BRF	Fri, Nov 22, 2019	24.02	24.05	24.02	24.05
6684	AMEX	BRF	Thu, Nov 21, 2019	23.67	23.89	23.67	23.89
6683	AMEX	BRF	Wed, Nov 20, 2019	23.60	23.63	23.46	23.50
6682	AMEX	BRF	Tue, Nov 19, 2019	23.69	23.69	23.54	23.58
6681	AMEX	BRF	Mon, Nov 18, 2019	23.71	23.83	23.56	23.56
6680	AMEX	BRF	Fri, Nov 15, 2019	23.86	23.90	23.82	23.90
6679	AMEX	BRF	Thu, Nov 14, 2019	23.50	23.57	23.42	23.57
6678	AMEX	BRF	Wed, Nov 13, 2019	23.56	23.56	23.40	23.46
6677	AMEX	BRF	Tue, Nov 12, 2019	23.50	23.63	23.49	23.60
6676	AMEX	BRF	Mon, Nov 11, 2019	23.75	23.94	23.55	23.94
6675	AMEX	BRF	Fri, Nov 8, 2019	24.07	24.15	23.67	23.70
6674	AMEX	BRF	Thu, Nov 7, 2019	24.49	24.58	24.27	24.53
6673	AMEX	BRF	Wed, Nov 6, 2019	24.23	24.46	24.00	24.27
6672	AMEX	BRF	Tue, Nov 5, 2019	24.62	24.63	24.58	24.63
6671	AMEX	BRF	Mon, Nov 4, 2019	24.83	24.90	24.77	24.83
6670	AMEX	BRF	Fri, Nov 1, 2019	24.64	24.80	24.57	24.78
6669	AMEX	BRF	Thu, Oct 31, 2019	24.50	24.50	24.21	24.35
6668	AMEX	BRF	Wed, Oct 30, 2019	24.07	24.46	24.00	24.46
6667	AMEX	BRF	Tue, Oct 29, 2019	24.18	24.27	24.17	24.24
6666	AMEX	BRF	Mon, Oct 28, 2019	24.20	24.35	24.16	24.29
6665	AMEX	BRF	Fri, Oct 25, 2019	24.03	24.16	23.87	24.11
6664	AMEX	BRF	Thu, Oct 24, 2019	24.17	24.17	23.82	23.82
6663	AMEX	BRF	Wed, Oct 23, 2019	23.82	24.20	23.75	24.14
6662	AMEX	BRF	Tue, Oct 22, 2019	23.68	23.97	23.67	23.85
6661	AMEX	BRF	Mon, Oct 21, 2019	23.31	23.48	23.23	23.48
6660	AMEX	BRF	Fri, Oct 18, 2019	23.33	23.58	23.27	23.56
6659	AMEX	BRF	Thu, Oct 17, 2019	23.36	23.44	23.14	23.30
6658	AMEX	BRF	Wed, Oct 16, 2019	22.78	23.22	22.78	23.22
6657	AMEX	BRF	Tue, Oct 15, 2019	23.15	23.17	22.93	23.03
6656	AMEX	BRF	Mon, Oct 14, 2019	23.29	23.35	23.25	23.35
6655	AMEX	BRF	Fri, Oct 11, 2019	23.17	23.46	23.13	23.44
6654	AMEX	BRF	Thu, Oct 10, 2019	22.86	23.00	22.77	22.78
6653	AMEX	BRF	Wed, Oct 9, 2019	23.17	23.17	22.96	23.06
6652	AMEX	BRF	Tue, Oct 8, 2019	22.98	23.14	22.84	22.93
6651	AMEX	BRF	Mon, Oct 7, 2019	23.62	24.12	22.97	22.99
6650	AMEX	BRF	Fri, Oct 4, 2019	23.32	23.67	23.22	23.67
6649	AMEX	BRF	Thu, Oct 3, 2019	22.88	23.30	22.88	23.22
6648	AMEX	BRF	Wed, Oct 2, 2019	22.81	22.84	22.71	22.82
6647	AMEX	BRF	Tue, Oct 1, 2019	23.08	23.13	22.95	23.08
6646	AMEX	BRF	Mon, Sep 30, 2019	23.01	23.20	23.01	23.19
6645	AMEX	BRF	Fri, Sep 27, 2019	22.97	23.10	22.92	22.99
6644	AMEX	BRF	Thu, Sep 26, 2019	23.03	23.05	22.83	22.83
6643	AMEX	BRF	Wed, Sep 25, 2019	22.67	22.91	22.65	22.86
6642	AMEX	BRF	Tue, Sep 24, 2019	23.10	23.10	22.93	22.96
6641	AMEX	BRF	Mon, Sep 23, 2019	23.12	23.12	23.00	23.06
6640	AMEX	BRF	Fri, Sep 20, 2019	23.27	23.29	23.04	23.23
6639	AMEX	BRF	Thu, Sep 19, 2019	23.46	23.48	23.38	23.39
6638	AMEX	BRF	Wed, Sep 18, 2019	23.40	23.48	23.22	23.34
6637	AMEX	BRF	Tue, Sep 17, 2019	22.97	23.37	22.97	23.37
6636	AMEX	BRF	Mon, Sep 16, 2019	22.96	23.25	22.96	23.01
6635	AMEX	BRF	Fri, Sep 13, 2019	23.63	23.63	23.23	23.23
6634	AMEX	BRF	Thu, Sep 12, 2019	23.62	23.69	23.45	23.64
6633	AMEX	BRF	Wed, Sep 11, 2019	23.15	23.46	23.15	23.45
6632	AMEX	BRF	Tue, Sep 10, 2019	22.68	22.87	22.64	22.81
6631	AMEX	BRF	Mon, Sep 9, 2019	23.29	23.30	22.80	22.82
6630	AMEX	BRF	Fri, Sep 6, 2019	23.53	23.53	23.28	23.29
6629	AMEX	BRF	Thu, Sep 5, 2019	23.44	23.51	23.29	23.38
6628	AMEX	BRF	Wed, Sep 4, 2019	23.04	23.22	22.96	23.14
6627	AMEX	BRF	Tue, Sep 3, 2019	22.99	23.10	22.66	22.70
6626	AMEX	BRF	Fri, Aug 30, 2019	22.96	23.20	22.92	23.09
6625	AMEX	BRF	Thu, Aug 29, 2019	22.31	22.76	22.27	22.68
6624	AMEX	BRF	Wed, Aug 28, 2019	21.97	22.14	21.95	22.14
6623	AMEX	BRF	Tue, Aug 27, 2019	22.12	22.18	21.73	22.01
6622	AMEX	BRF	Mon, Aug 26, 2019	22.46	22.51	21.85	21.94
6621	AMEX	BRF	Fri, Aug 23, 2019	22.90	22.99	22.38	22.38
6620	AMEX	BRF	Thu, Aug 22, 2019	23.33	23.35	23.07	23.07
6619	AMEX	BRF	Wed, Aug 21, 2019	23.17	23.47	23.17	23.38
6618	AMEX	BRF	Tue, Aug 20, 2019	22.71	23.00	22.55	22.89
6617	AMEX	BRF	Mon, Aug 19, 2019	23.58	23.58	22.88	22.90
6616	AMEX	BRF	Fri, Aug 16, 2019	23.46	23.46	23.17	23.20
6615	AMEX	BRF	Thu, Aug 15, 2019	23.56	23.63	22.88	23.23
6614	AMEX	BRF	Wed, Aug 14, 2019	24.07	24.10	23.50	23.59
6613	AMEX	BRF	Tue, Aug 13, 2019	24.02	24.63	24.00	24.45
6612	AMEX	BRF	Mon, Aug 12, 2019	24.04	24.38	24.04	24.24
6611	AMEX	BRF	Fri, Aug 9, 2019	24.92	25.01	24.70	24.87
6610	AMEX	BRF	Thu, Aug 8, 2019	24.27	24.69	24.27	24.62
6609	AMEX	BRF	Wed, Aug 7, 2019	23.82	24.04	23.65	23.96
6608	AMEX	BRF	Tue, Aug 6, 2019	24.20	24.23	23.77	24.12
6607	AMEX	BRF	Mon, Aug 5, 2019	24.08	24.08	23.69	23.71
6606	AMEX	BRF	Fri, Aug 2, 2019	24.83	24.83	24.34	24.57
6605	AMEX	BRF	Thu, Aug 1, 2019	25.11	25.29	24.92	25.03
6604	AMEX	BRF	Wed, Jul 31, 2019	25.18	25.34	24.80	24.93
6603	AMEX	BRF	Tue, Jul 30, 2019	24.79	25.14	24.79	25.01
6602	AMEX	BRF	Mon, Jul 29, 2019	24.72	24.82	24.59	24.75
6601	AMEX	BRF	Fri, Jul 26, 2019	24.71	24.92	24.70	24.88
6600	AMEX	BRF	Thu, Jul 25, 2019	24.88	24.93	24.51	24.59
6599	AMEX	BRF	Wed, Jul 24, 2019	24.97	25.15	24.83	24.89
6598	AMEX	BRF	Tue, Jul 23, 2019	25.18	25.18	24.81	24.85
6597	AMEX	BRF	Mon, Jul 22, 2019	25.20	25.27	25.05	25.05
6596	AMEX	BRF	Fri, Jul 19, 2019	25.43	25.43	25.08	25.14
6595	AMEX	BRF	Thu, Jul 18, 2019	25.29	25.44	25.21	25.44
6594	AMEX	BRF	Wed, Jul 17, 2019	25.27	25.27	25.12	25.12
6593	AMEX	BRF	Tue, Jul 16, 2019	25.22	25.39	25.04	25.04
6592	AMEX	BRF	Mon, Jul 15, 2019	25.39	25.40	25.19	25.19
6591	AMEX	BRF	Fri, Jul 12, 2019	25.58	25.67	25.37	25.37
6590	AMEX	BRF	Thu, Jul 11, 2019	25.56	25.78	25.49	25.56
6589	AMEX	BRF	Wed, Jul 10, 2019	25.48	25.62	25.34	25.57
6588	AMEX	BRF	Tue, Jul 9, 2019	24.95	25.30	24.95	25.13
6587	AMEX	BRF	Mon, Jul 8, 2019	24.82	25.10	24.69	25.00
6586	AMEX	BRF	Fri, Jul 5, 2019	24.30	24.73	24.23	24.72
6585	AMEX	BRF	Wed, Jul 3, 2019	23.74	23.97	23.74	23.87
6584	AMEX	BRF	Tue, Jul 2, 2019	23.62	24.00	23.62	23.72
6583	AMEX	BRF	Mon, Jul 1, 2019	24.13	24.28	23.74	23.80
6582	AMEX	BRF	Fri, Jun 28, 2019	23.77	24.06	23.77	24.05
6581	AMEX	BRF	Thu, Jun 27, 2019	23.33	23.67	23.20	23.59
6580	AMEX	BRF	Wed, Jun 26, 2019	23.58	23.58	23.38	23.45
6579	AMEX	BRF	Tue, Jun 25, 2019	23.62	23.71	23.30	23.35
6578	AMEX	BRF	Mon, Jun 24, 2019	23.66	23.89	23.64	23.84
6577	AMEX	BRF	Fri, Jun 21, 2019	23.55	23.76	23.53	23.76
6576	AMEX	BRF	Thu, Jun 20, 2019	23.86	23.96	23.43	23.83
6575	AMEX	BRF	Wed, Jun 19, 2019	22.96	23.45	22.91	23.35
6574	AMEX	BRF	Tue, Jun 18, 2019	22.88	23.09	22.88	23.09
6573	AMEX	BRF	Mon, Jun 17, 2019	22.70	22.76	22.58	22.61
6572	AMEX	BRF	Fri, Jun 14, 2019	22.76	22.76	22.52	22.63
6571	AMEX	BRF	Thu, Jun 13, 2019	22.75	22.90	22.75	22.79
6570	AMEX	BRF	Wed, Jun 12, 2019	22.59	22.73	22.46	22.46
6569	AMEX	BRF	Tue, Jun 11, 2019	22.44	22.67	22.42	22.62
6568	AMEX	BRF	Mon, Jun 10, 2019	22.37	22.41	22.29	22.34
6567	AMEX	BRF	Fri, Jun 7, 2019	22.30	22.51	22.25	22.36
6566	AMEX	BRF	Thu, Jun 6, 2019	22.26	22.28	22.07	22.17
6565	AMEX	BRF	Wed, Jun 5, 2019	22.30	22.36	22.02	22.12
6564	AMEX	BRF	Tue, Jun 4, 2019	22.07	22.30	22.07	22.28
6563	AMEX	BRF	Mon, Jun 3, 2019	21.85	21.99	21.83	21.89
6562	AMEX	BRF	Fri, May 31, 2019	21.42	21.80	21.42	21.74
6561	AMEX	BRF	Thu, May 30, 2019	21.32	21.57	21.28	21.37
6560	AMEX	BRF	Wed, May 29, 2019	20.95	21.21	20.92	21.16
6559	AMEX	BRF	Tue, May 28, 2019	20.69	20.97	20.66	20.81
6558	AMEX	BRF	Fri, May 24, 2019	20.48	20.51	20.36	20.43
6557	AMEX	BRF	Thu, May 23, 2019	20.45	20.51	20.36	20.48
6556	AMEX	BRF	Wed, May 22, 2019	20.78	20.93	20.52	20.52
6555	AMEX	BRF	Tue, May 21, 2019	20.19	20.57	20.13	20.52
6554	AMEX	BRF	Mon, May 20, 2019	19.55	19.90	19.54	19.86
6553	AMEX	BRF	Fri, May 17, 2019	19.90	20.01	19.48	19.58
6552	AMEX	BRF	Thu, May 16, 2019	20.35	20.47	20.16	20.16
6551	AMEX	BRF	Wed, May 15, 2019	20.34	20.64	20.26	20.49
6550	AMEX	BRF	Tue, May 14, 2019	20.79	20.87	20.73	20.77
6549	AMEX	BRF	Mon, May 13, 2019	21.25	21.25	20.76	20.90
6548	AMEX	BRF	Fri, May 10, 2019	21.63	21.63	21.30	21.52
6547	AMEX	BRF	Thu, May 9, 2019	21.52	21.76	21.39	21.61
6546	AMEX	BRF	Wed, May 8, 2019	21.87	21.94	21.78	21.78
6545	AMEX	BRF	Tue, May 7, 2019	21.47	21.47	21.21	21.47
6544	AMEX	BRF	Mon, May 6, 2019	21.49	21.71	21.47	21.69
6543	AMEX	BRF	Fri, May 3, 2019	21.82	22.05	21.81	21.90
6542	AMEX	BRF	Thu, May 2, 2019	21.76	21.78	21.57	21.78
6541	AMEX	BRF	Wed, May 1, 2019	21.95	22.10	21.71	21.71
6540	AMEX	BRF	Tue, Apr 30, 2019	21.86	21.99	21.72	21.99
6539	AMEX	BRF	Mon, Apr 29, 2019	21.95	21.95	21.80	21.94
6538	AMEX	BRF	Fri, Apr 26, 2019	22.01	22.03	21.81	21.82
6537	AMEX	BRF	Thu, Apr 25, 2019	21.51	21.74	21.34	21.73
6536	AMEX	BRF	Wed, Apr 24, 2019	21.70	21.70	21.32	21.46
6535	AMEX	BRF	Tue, Apr 23, 2019	21.65	21.91	21.50	21.83
6534	AMEX	BRF	Mon, Apr 22, 2019	21.64	21.64	21.49	21.57
6533	AMEX	BRF	Thu, Apr 18, 2019	21.26	21.60	21.24	21.52
6532	AMEX	BRF	Wed, Apr 17, 2019	21.68	21.68	21.21	21.27
6531	AMEX	BRF	Tue, Apr 16, 2019	21.56	21.80	21.56	21.60
6530	AMEX	BRF	Mon, Apr 15, 2019	21.68	21.78	21.52	21.65
6529	AMEX	BRF	Fri, Apr 12, 2019	21.79	21.94	21.49	21.61
6528	AMEX	BRF	Thu, Apr 11, 2019	22.14	22.14	21.84	21.93
6527	AMEX	BRF	Wed, Apr 10, 2019	22.14	22.24	21.99	22.21
6526	AMEX	BRF	Tue, Apr 9, 2019	22.08	22.08	21.86	21.95
6525	AMEX	BRF	Mon, Apr 8, 2019	22.12	22.17	22.02	22.10
6524	AMEX	BRF	Fri, Apr 5, 2019	22.04	22.21	22.00	22.05
6523	AMEX	BRF	Thu, Apr 4, 2019	21.85	22.00	21.82	21.99
6522	AMEX	BRF	Wed, Apr 3, 2019	22.01	22.06	21.63	21.71
6521	AMEX	BRF	Tue, Apr 2, 2019	21.89	21.90	21.67	21.90
6520	AMEX	BRF	Mon, Apr 1, 2019	21.80	21.80	21.66	21.80
6519	AMEX	BRF	Fri, Mar 29, 2019	21.35	21.61	21.32	21.34
6518	AMEX	BRF	Thu, Mar 28, 2019	20.68	21.26	20.63	21.18
6517	AMEX	BRF	Wed, Mar 27, 2019	21.42	21.60	20.87	20.90
6516	AMEX	BRF	Tue, Mar 26, 2019	21.95	21.96	21.70	21.93
6515	AMEX	BRF	Mon, Mar 25, 2019	21.51	21.84	21.51	21.69
6514	AMEX	BRF	Fri, Mar 22, 2019	21.82	21.96	21.43	21.43
6513	AMEX	BRF	Thu, Mar 21, 2019	22.61	22.61	22.21	22.52
6512	AMEX	BRF	Wed, Mar 20, 2019	22.99	23.20	22.77	23.01
6511	AMEX	BRF	Tue, Mar 19, 2019	22.89	23.17	22.85	23.00
6510	AMEX	BRF	Mon, Mar 18, 2019	22.43	22.88	22.43	22.80
6509	AMEX	BRF	Fri, Mar 15, 2019	22.35	22.60	22.35	22.48
6508	AMEX	BRF	Thu, Mar 14, 2019	22.40	22.49	22.28	22.34
6507	AMEX	BRF	Wed, Mar 13, 2019	22.34	22.56	22.28	22.45
6506	AMEX	BRF	Tue, Mar 12, 2019	22.39	22.55	22.36	22.45
6505	AMEX	BRF	Mon, Mar 11, 2019	22.16	22.36	22.14	22.32
6504	AMEX	BRF	Fri, Mar 8, 2019	21.64	21.99	21.56	21.88
6503	AMEX	BRF	Thu, Mar 7, 2019	21.87	21.87	21.41	21.65
6502	AMEX	BRF	Wed, Mar 6, 2019	22.41	22.41	21.77	21.94
6501	AMEX	BRF	Tue, Mar 5, 2019	22.37	22.57	22.37	22.47
6500	AMEX	BRF	Mon, Mar 4, 2019	22.47	22.48	22.27	22.40
6499	AMEX	BRF	Fri, Mar 1, 2019	22.53	22.54	22.33	22.43
6498	AMEX	BRF	Thu, Feb 28, 2019	22.92	22.92	22.65	22.73
6497	AMEX	BRF	Wed, Feb 27, 2019	22.74	22.89	22.67	22.89
6496	AMEX	BRF	Tue, Feb 26, 2019	22.60	22.76	22.56	22.72
6495	AMEX	BRF	Mon, Feb 25, 2019	22.85	22.85	22.60	22.64
6494	AMEX	BRF	Fri, Feb 22, 2019	22.46	22.61	22.42	22.51
6493	AMEX	BRF	Thu, Feb 21, 2019	22.39	22.39	22.15	22.31
6492	AMEX	BRF	Wed, Feb 20, 2019	22.75	22.80	22.53	22.55
6491	AMEX	BRF	Tue, Feb 19, 2019	22.70	22.93	22.70	22.75
6490	AMEX	BRF	Fri, Feb 15, 2019	22.75	22.87	22.59	22.81
6489	AMEX	BRF	Thu, Feb 14, 2019	21.98	22.73	21.93	22.70
6488	AMEX	BRF	Wed, Feb 13, 2019	22.42	22.44	22.18	22.21
6487	AMEX	BRF	Tue, Feb 12, 2019	22.33	22.60	22.30	22.44
6486	AMEX	BRF	Mon, Feb 11, 2019	22.32	22.32	22.04	22.18
6485	AMEX	BRF	Fri, Feb 8, 2019	22.47	22.48	22.17	22.41
6484	AMEX	BRF	Thu, Feb 7, 2019	22.71	22.73	22.37	22.48
6483	AMEX	BRF	Wed, Feb 6, 2019	23.00	23.13	22.81	22.83
6482	AMEX	BRF	Tue, Feb 5, 2019	23.28	23.50	23.21	23.38
6481	AMEX	BRF	Mon, Feb 4, 2019	23.13	23.35	23.13	23.24
6480	AMEX	BRF	Fri, Feb 1, 2019	23.24	23.44	23.15	23.25
6479	AMEX	BRF	Thu, Jan 31, 2019	23.16	23.25	23.06	23.24
6478	AMEX	BRF	Wed, Jan 30, 2019	22.61	22.90	22.46	22.86
6477	AMEX	BRF	Tue, Jan 29, 2019	22.46	22.57	22.32	22.35
6476	AMEX	BRF	Mon, Jan 28, 2019	22.03	22.29	21.95	22.11
6475	AMEX	BRF	Fri, Jan 25, 2019	22.55	22.68	22.35	22.49
6474	AMEX	BRF	Thu, Jan 24, 2019	22.09	22.46	22.01	22.25
6473	AMEX	BRF	Wed, Jan 23, 2019	21.87	22.00	21.64	22.00
6472	AMEX	BRF	Tue, Jan 22, 2019	21.94	21.98	21.42	21.56
6471	AMEX	BRF	Fri, Jan 18, 2019	22.09	22.09	21.80	21.95
6470	AMEX	BRF	Thu, Jan 17, 2019	21.64	22.08	21.61	21.90
6469	AMEX	BRF	Wed, Jan 16, 2019	21.85	21.92	21.69	21.69
6468	AMEX	BRF	Tue, Jan 15, 2019	22.10	22.14	21.83	21.94
6467	AMEX	BRF	Mon, Jan 14, 2019	21.80	22.09	21.74	21.92
6466	AMEX	BRF	Fri, Jan 11, 2019	21.67	21.86	21.54	21.81
6465	AMEX	BRF	Thu, Jan 10, 2019	21.79	21.79	21.50	21.76
6464	AMEX	BRF	Wed, Jan 9, 2019	21.66	21.82	21.58	21.68
6463	AMEX	BRF	Tue, Jan 8, 2019	21.39	21.48	21.27	21.33
6462	AMEX	BRF	Mon, Jan 7, 2019	21.60	21.66	21.14	21.25
6461	AMEX	BRF	Fri, Jan 4, 2019	21.13	21.59	21.11	21.46
6460	AMEX	BRF	Thu, Jan 3, 2019	21.15	21.25	21.01	21.24
6459	AMEX	BRF	Wed, Jan 2, 2019	20.20	20.98	20.13	20.93
6458	AMEX	BRF	Mon, Dec 31, 2018	20.24	20.24	19.86	20.02
6457	AMEX	BRF	Fri, Dec 28, 2018	19.86	19.97	19.79	19.93
6456	AMEX	BRF	Thu, Dec 27, 2018	19.39	19.89	19.29	19.89
6455	AMEX	BRF	Wed, Dec 26, 2018	19.29	19.69	19.21	19.62
6454	AMEX	BRF	Mon, Dec 24, 2018	19.19	19.70	19.19	19.28
6453	AMEX	BRF	Fri, Dec 21, 2018	19.73	19.75	19.36	19.49
6452	AMEX	BRF	Thu, Dec 20, 2018	19.80	19.82	19.60	19.76
6451	AMEX	BRF	Wed, Dec 19, 2018	20.29	20.36	19.79	19.33
6450	AMEX	BRF	Tue, Dec 18, 2018	20.04	20.22	20.00	20.08
6449	AMEX	BRF	Mon, Dec 17, 2018	20.14	20.19	19.89	19.89
6448	AMEX	BRF	Fri, Dec 14, 2018	20.14	20.26	20.05	20.07
6447	AMEX	BRF	Thu, Dec 13, 2018	20.45	20.48	20.22	20.35
6446	AMEX	BRF	Wed, Dec 12, 2018	20.50	20.52	20.37	20.38
6445	AMEX	BRF	Tue, Dec 11, 2018	20.02	20.03	19.70	20.00
6444	AMEX	BRF	Mon, Dec 10, 2018	19.94	19.94	19.59	19.73
6443	AMEX	BRF	Fri, Dec 7, 2018	20.35	20.50	19.98	20.10
6442	AMEX	BRF	Thu, Dec 6, 2018	19.91	20.41	19.77	20.41
6441	AMEX	BRF	Tue, Dec 4, 2018	20.60	20.60	20.06	20.15
6440	AMEX	BRF	Mon, Dec 3, 2018	20.84	20.84	20.49	20.55
6439	AMEX	BRF	Fri, Nov 30, 2018	20.30	20.40	20.28	20.33
6438	AMEX	BRF	Thu, Nov 29, 2018	20.39	20.43	20.25	20.25
6437	AMEX	BRF	Wed, Nov 28, 2018	20.01	20.33	19.78	20.32
6436	AMEX	BRF	Tue, Nov 27, 2018	19.43	19.93	19.43	19.92
6435	AMEX	BRF	Mon, Nov 26, 2018	19.76	19.83	19.27	19.34
6434	AMEX	BRF	Fri, Nov 23, 2018	20.12	20.12	19.96	20.04
6433	AMEX	BRF	Wed, Nov 21, 2018	20.35	20.35	20.09	20.09
6432	AMEX	BRF	Tue, Nov 20, 2018	20.13	20.32	19.90	19.91
6431	AMEX	BRF	Mon, Nov 19, 2018	20.62	20.62	20.37	20.50
6430	AMEX	BRF	Fri, Nov 16, 2018	20.47	20.75	20.44	20.68
6429	AMEX	BRF	Thu, Nov 15, 2018	20.08	20.64	20.08	20.48
6428	AMEX	BRF	Wed, Nov 14, 2018	20.00	20.18	19.78	20.05
6427	AMEX	BRF	Tue, Nov 13, 2018	20.00	20.00	19.66	19.78
6426	AMEX	BRF	Mon, Nov 12, 2018	20.30	20.37	20.13	20.14
6425	AMEX	BRF	Fri, Nov 9, 2018	20.47	20.47	20.14	20.44
6424	AMEX	BRF	Thu, Nov 8, 2018	20.77	20.77	20.29	20.31
6423	AMEX	BRF	Wed, Nov 7, 2018	20.94	20.94	20.65	20.93
6422	AMEX	BRF	Tue, Nov 6, 2018	21.14	21.14	20.79	20.83
6421	AMEX	BRF	Mon, Nov 5, 2018	21.26	21.26	21.07	21.14
6420	AMEX	BRF	Fri, Nov 2, 2018	21.24	21.34	21.00	21.24
6419	AMEX	BRF	Thu, Nov 1, 2018	20.75	21.08	20.73	20.97
6418	AMEX	BRF	Wed, Oct 31, 2018	20.69	20.76	20.32	20.53
6417	AMEX	BRF	Tue, Oct 30, 2018	20.21	20.67	20.18	20.66
6416	AMEX	BRF	Mon, Oct 29, 2018	21.12	21.13	19.89	20.12
6415	AMEX	BRF	Fri, Oct 26, 2018	20.12	20.62	20.05	20.62
6414	AMEX	BRF	Thu, Oct 25, 2018	19.81	20.23	19.77	20.14
6413	AMEX	BRF	Wed, Oct 24, 2018	20.36	20.36	19.61	19.61
6412	AMEX	BRF	Tue, Oct 23, 2018	19.86	20.19	19.70	20.17
6411	AMEX	BRF	Mon, Oct 22, 2018	20.16	20.38	20.10	20.21
6410	AMEX	BRF	Fri, Oct 19, 2018	19.76	19.84	19.63	19.79
6409	AMEX	BRF	Thu, Oct 18, 2018	19.72	19.75	19.44	19.44
6408	AMEX	BRF	Wed, Oct 17, 2018	19.25	19.79	19.25	19.76
6407	AMEX	BRF	Tue, Oct 16, 2018	19.09	19.36	19.09	19.36
6406	AMEX	BRF	Mon, Oct 15, 2018	19.11	19.11	18.73	18.80
6405	AMEX	BRF	Fri, Oct 12, 2018	19.22	19.52	19.05	19.13
6404	AMEX	BRF	Thu, Oct 11, 2018	19.28	19.28	18.67	18.73
6403	AMEX	BRF	Wed, Oct 10, 2018	19.40	19.40	18.94	18.94
6402	AMEX	BRF	Tue, Oct 9, 2018	19.50	19.83	19.42	19.69
6401	AMEX	BRF	Mon, Oct 8, 2018	19.65	20.00	19.21	19.46
6400	AMEX	BRF	Fri, Oct 5, 2018	18.19	18.40	18.06	18.27
6399	AMEX	BRF	Thu, Oct 4, 2018	18.00	18.05	17.69	18.04
6398	AMEX	BRF	Wed, Oct 3, 2018	18.33	18.46	17.80	18.08
6397	AMEX	BRF	Tue, Oct 2, 2018	17.20	17.57	17.13	17.51
6396	AMEX	BRF	Mon, Oct 1, 2018	16.99	16.99	16.66	16.67
6395	AMEX	BRF	Fri, Sep 28, 2018	17.05	17.19	16.92	17.02
6394	AMEX	BRF	Thu, Sep 27, 2018	17.06	17.21	16.95	17.18
6393	AMEX	BRF	Wed, Sep 26, 2018	16.88	17.00	16.83	16.85
6392	AMEX	BRF	Tue, Sep 25, 2018	16.52	16.70	16.40	16.70
6391	AMEX	BRF	Mon, Sep 24, 2018	17.07	17.12	16.59	16.70
6390	AMEX	BRF	Fri, Sep 21, 2018	16.80	17.17	16.80	17.07
6389	AMEX	BRF	Thu, Sep 20, 2018	16.79	16.87	16.58	16.79
6388	AMEX	BRF	Wed, Sep 19, 2018	16.50	16.69	16.40	16.55
6387	AMEX	BRF	Tue, Sep 18, 2018	16.40	16.53	16.36	16.46
6386	AMEX	BRF	Mon, Sep 17, 2018	16.13	16.34	16.10	16.34
6385	AMEX	BRF	Fri, Sep 14, 2018	16.19	16.19	15.93	16.17
6384	AMEX	BRF	Thu, Sep 13, 2018	16.27	16.37	16.00	16.00
6383	AMEX	BRF	Wed, Sep 12, 2018	16.54	16.55	16.29	16.29
6382	AMEX	BRF	Tue, Sep 11, 2018	16.50	16.50	16.25	16.30
6381	AMEX	BRF	Mon, Sep 10, 2018	16.95	17.05	16.76	16.87
6380	AMEX	BRF	Fri, Sep 7, 2018	17.09	17.15	16.94	17.03
6379	AMEX	BRF	Thu, Sep 6, 2018	16.74	16.82	16.62	16.82
6378	AMEX	BRF	Wed, Sep 5, 2018	16.70	16.74	16.56	16.70
6377	AMEX	BRF	Tue, Sep 4, 2018	16.82	16.88	16.60	16.60
6376	AMEX	BRF	Fri, Aug 31, 2018	17.08	17.40	16.94	17.40
6375	AMEX	BRF	Thu, Aug 30, 2018	17.31	17.31	16.91	17.03
6374	AMEX	BRF	Wed, Aug 29, 2018	17.35	17.44	17.26	17.44
6373	AMEX	BRF	Tue, Aug 28, 2018	17.47	17.47	17.16	17.33
6372	AMEX	BRF	Mon, Aug 27, 2018	17.38	17.65	17.35	17.57
6371	AMEX	BRF	Fri, Aug 24, 2018	17.37	17.37	17.04	17.16
6370	AMEX	BRF	Thu, Aug 23, 2018	17.65	17.66	17.08	17.08
6369	AMEX	BRF	Wed, Aug 22, 2018	17.44	17.70	17.32	17.66
6368	AMEX	BRF	Tue, Aug 21, 2018	18.05	18.11	17.52	17.52
6367	AMEX	BRF	Mon, Aug 20, 2018	18.26	18.30	18.07	18.14
6366	AMEX	BRF	Fri, Aug 17, 2018	18.19	18.29	18.08	18.25
6365	AMEX	BRF	Thu, Aug 16, 2018	18.74	18.74	18.42	18.42
6364	AMEX	BRF	Wed, Aug 15, 2018	18.61	18.61	18.28	18.42
6363	AMEX	BRF	Tue, Aug 14, 2018	18.59	18.91	18.58	18.87
6362	AMEX	BRF	Mon, Aug 13, 2018	18.22	18.42	18.10	18.34
6361	AMEX	BRF	Fri, Aug 10, 2018	18.61	18.97	18.35	18.44
6360	AMEX	BRF	Thu, Aug 9, 2018	19.06	19.16	18.93	19.11
6359	AMEX	BRF	Wed, Aug 8, 2018	19.71	19.71	19.48	19.49
6358	AMEX	BRF	Tue, Aug 7, 2018	20.04	20.04	19.51	19.54
6357	AMEX	BRF	Mon, Aug 6, 2018	19.95	20.05	19.87	19.87
6356	AMEX	BRF	Fri, Aug 3, 2018	19.72	19.99	19.67	19.92
6355	AMEX	BRF	Thu, Aug 2, 2018	19.36	19.61	19.36	19.51
6354	AMEX	BRF	Wed, Aug 1, 2018	19.41	19.51	19.29	19.35
6353	AMEX	BRF	Tue, Jul 31, 2018	19.48	19.53	19.28	19.28
6352	AMEX	BRF	Mon, Jul 30, 2018	19.90	19.95	19.66	19.66
6351	AMEX	BRF	Fri, Jul 27, 2018	19.84	19.92	19.76	19.77
6350	AMEX	BRF	Thu, Jul 26, 2018	19.99	19.99	19.64	19.72
6349	AMEX	BRF	Wed, Jul 25, 2018	19.93	20.23	19.93	20.16
6348	AMEX	BRF	Tue, Jul 24, 2018	19.71	19.90	19.71	19.79
6347	AMEX	BRF	Mon, Jul 23, 2018	19.61	19.61	19.40	19.49
6346	AMEX	BRF	Fri, Jul 20, 2018	19.61	19.81	19.61	19.63
6345	AMEX	BRF	Thu, Jul 19, 2018	18.69	18.95	18.63	18.94
6344	AMEX	BRF	Wed, Jul 18, 2018	18.84	18.99	18.84	18.89
6343	AMEX	BRF	Tue, Jul 17, 2018	18.74	18.99	18.74	18.96
6342	AMEX	BRF	Mon, Jul 16, 2018	18.64	18.75	18.56	18.68
6341	AMEX	BRF	Fri, Jul 13, 2018	18.28	18.64	18.26	18.60
6340	AMEX	BRF	Thu, Jul 12, 2018	18.29	18.34	18.16	18.29
6339	AMEX	BRF	Wed, Jul 11, 2018	18.56	18.56	18.12	18.14
6338	AMEX	BRF	Tue, Jul 10, 2018	18.43	18.64	18.40	18.63
6337	AMEX	BRF	Mon, Jul 9, 2018	18.50	18.50	18.26	18.42
6336	AMEX	BRF	Fri, Jul 6, 2018	17.82	18.35	17.82	18.34
6335	AMEX	BRF	Thu, Jul 5, 2018	18.01	18.02	17.89	17.92
6334	AMEX	BRF	Tue, Jul 3, 2018	17.93	18.09	17.93	18.06
6333	AMEX	BRF	Mon, Jul 2, 2018	17.80	17.80	17.68	17.71
6332	AMEX	BRF	Fri, Jun 29, 2018	18.00	18.05	17.88	17.92
6331	AMEX	BRF	Thu, Jun 28, 2018	17.88	17.90	17.76	17.82
6330	AMEX	BRF	Wed, Jun 27, 2018	18.09	18.15	17.70	17.77
6329	AMEX	BRF	Tue, Jun 26, 2018	18.31	18.35	18.19	18.27
6328	AMEX	BRF	Mon, Jun 25, 2018	18.36	18.39	18.16	18.39
6327	AMEX	BRF	Fri, Jun 22, 2018	18.50	18.50	18.17	18.26
6326	AMEX	BRF	Thu, Jun 21, 2018	18.48	18.48	18.22	18.27
6325	AMEX	BRF	Wed, Jun 20, 2018	18.74	18.75	18.45	18.45
6324	AMEX	BRF	Tue, Jun 19, 2018	18.18	18.56	18.11	18.53
6323	AMEX	BRF	Mon, Jun 18, 2018	18.35	18.35	18.17	18.29
6322	AMEX	BRF	Fri, Jun 15, 2018	18.40	18.58	18.18	18.48
6321	AMEX	BRF	Thu, Jun 14, 2018	19.01	19.01	18.27	18.27
6320	AMEX	BRF	Wed, Jun 13, 2018	19.00	19.00	18.81	18.89
6319	AMEX	BRF	Tue, Jun 12, 2018	18.86	19.19	18.84	18.90
6318	AMEX	BRF	Mon, Jun 11, 2018	19.07	19.27	18.87	18.89
6317	AMEX	BRF	Fri, Jun 8, 2018	18.80	19.16	18.31	19.07
6316	AMEX	BRF	Thu, Jun 7, 2018	18.68	18.68	17.34	18.03
6315	AMEX	BRF	Wed, Jun 6, 2018	19.33	19.33	19.05	19.08
6314	AMEX	BRF	Tue, Jun 5, 2018	20.10	20.10	19.49	19.49
6313	AMEX	BRF	Mon, Jun 4, 2018	20.10	20.19	20.02	20.18
6312	AMEX	BRF	Fri, Jun 1, 2018	19.78	20.00	19.63	19.79
6311	AMEX	BRF	Thu, May 31, 2018	19.59	19.61	19.50	19.50
6310	AMEX	BRF	Wed, May 30, 2018	19.47	19.47	19.28	19.47
6309	AMEX	BRF	Tue, May 29, 2018	19.31	19.61	19.16	19.20
6308	AMEX	BRF	Fri, May 25, 2018	20.61	20.61	20.25	20.27
6307	AMEX	BRF	Thu, May 24, 2018	20.56	20.56	20.39	20.53
6306	AMEX	BRF	Wed, May 23, 2018	20.95	20.95	20.71	20.71
6305	AMEX	BRF	Tue, May 22, 2018	20.61	21.00	20.58	20.95
6304	AMEX	BRF	Mon, May 21, 2018	20.31	20.31	20.12	20.25
6303	AMEX	BRF	Fri, May 18, 2018	19.81	19.99	19.65	19.93
6302	AMEX	BRF	Thu, May 17, 2018	20.86	20.86	20.22	20.32
6301	AMEX	BRF	Wed, May 16, 2018	20.88	20.89	20.80	20.88
6300	AMEX	BRF	Tue, May 15, 2018	20.63	20.72	20.31	20.71
6299	AMEX	BRF	Mon, May 14, 2018	21.64	21.64	21.12	21.17
6298	AMEX	BRF	Fri, May 11, 2018	22.05	22.06	21.56	21.56
6297	AMEX	BRF	Thu, May 10, 2018	21.98	22.16	21.98	22.05
6296	AMEX	BRF	Wed, May 9, 2018	21.68	21.68	21.49	21.59
6295	AMEX	BRF	Tue, May 8, 2018	21.70	21.72	21.39	21.66
6294	AMEX	BRF	Mon, May 7, 2018	21.93	22.07	21.71	21.72
6293	AMEX	BRF	Fri, May 4, 2018	21.99	22.11	21.99	22.02
6292	AMEX	BRF	Thu, May 3, 2018	22.21	22.21	21.93	22.01
6291	AMEX	BRF	Wed, May 2, 2018	22.51	22.51	22.20	22.21
6290	AMEX	BRF	Tue, May 1, 2018	22.47	22.66	22.33	22.53
6289	AMEX	BRF	Mon, Apr 30, 2018	23.13	23.13	22.77	22.78
6288	AMEX	BRF	Fri, Apr 27, 2018	23.29	23.29	23.00	23.01
6287	AMEX	BRF	Thu, Apr 26, 2018	22.78	23.00	22.78	22.95
6286	AMEX	BRF	Wed, Apr 25, 2018	22.61	22.71	22.42	22.69
6285	AMEX	BRF	Tue, Apr 24, 2018	22.97	23.01	22.85	22.86
6284	AMEX	BRF	Mon, Apr 23, 2018	23.16	23.21	23.02	23.15
6283	AMEX	BRF	Fri, Apr 20, 2018	23.31	23.36	23.09	23.28
6282	AMEX	BRF	Thu, Apr 19, 2018	23.39	23.43	23.23	23.35
6281	AMEX	BRF	Wed, Apr 18, 2018	23.38	23.52	23.30	23.44
6280	AMEX	BRF	Tue, Apr 17, 2018	22.84	23.09	22.84	23.08
6279	AMEX	BRF	Mon, Apr 16, 2018	23.00	23.00	22.58	22.66
6278	AMEX	BRF	Fri, Apr 13, 2018	23.20	23.20	22.82	22.85
6277	AMEX	BRF	Thu, Apr 12, 2018	23.27	23.27	23.07	23.12
6276	AMEX	BRF	Wed, Apr 11, 2018	22.96	23.15	22.96	23.08
6275	AMEX	BRF	Tue, Apr 10, 2018	22.84	22.99	22.73	22.89
6274	AMEX	BRF	Mon, Apr 9, 2018	23.40	23.40	22.66	22.67
6273	AMEX	BRF	Fri, Apr 6, 2018	23.58	23.58	23.14	23.31
6272	AMEX	BRF	Thu, Apr 5, 2018	23.92	23.92	23.52	23.55
6271	AMEX	BRF	Wed, Apr 4, 2018	23.03	23.31	22.87	23.27
6270	AMEX	BRF	Tue, Apr 3, 2018	23.81	23.81	23.33	23.37
6269	AMEX	BRF	Mon, Apr 2, 2018	23.94	23.94	23.45	23.48
6268	AMEX	BRF	Thu, Mar 29, 2018	23.57	23.97	23.57	23.97
6267	AMEX	BRF	Wed, Mar 28, 2018	23.50	23.51	23.15	23.32
6266	AMEX	BRF	Tue, Mar 27, 2018	23.93	23.95	23.51	23.53
6265	AMEX	BRF	Mon, Mar 26, 2018	24.08	24.30	23.85	23.95
6264	AMEX	BRF	Fri, Mar 23, 2018	23.98	23.98	23.76	23.76
6263	AMEX	BRF	Thu, Mar 22, 2018	24.08	24.15	23.86	23.87
6262	AMEX	BRF	Wed, Mar 21, 2018	24.04	24.18	24.02	24.11
6261	AMEX	BRF	Tue, Mar 20, 2018	24.13	24.13	23.92	23.92
6260	AMEX	BRF	Mon, Mar 19, 2018	24.30	24.40	24.05	24.17
6259	AMEX	BRF	Fri, Mar 16, 2018	24.26	24.47	24.26	24.41
6258	AMEX	BRF	Thu, Mar 15, 2018	24.35	24.38	24.25	24.30
6257	AMEX	BRF	Wed, Mar 14, 2018	24.93	24.93	24.49	24.59
6256	AMEX	BRF	Tue, Mar 13, 2018	24.90	24.99	24.66	24.70
6255	AMEX	BRF	Mon, Mar 12, 2018	24.74	24.77	24.58	24.67
6254	AMEX	BRF	Fri, Mar 9, 2018	24.55	24.67	24.35	24.41
6253	AMEX	BRF	Thu, Mar 8, 2018	24.29	24.29	23.97	24.08
6252	AMEX	BRF	Wed, Mar 7, 2018	24.36	24.36	24.11	24.29
6251	AMEX	BRF	Tue, Mar 6, 2018	24.77	24.86	24.63	24.67
6250	AMEX	BRF	Mon, Mar 5, 2018	24.44	24.60	24.33	24.50
6249	AMEX	BRF	Fri, Mar 2, 2018	24.40	24.50	24.11	24.46
6248	AMEX	BRF	Thu, Mar 1, 2018	24.69	24.75	24.48	24.56
6247	AMEX	BRF	Wed, Feb 28, 2018	24.97	24.97	24.57	24.57
6246	AMEX	BRF	Tue, Feb 27, 2018	25.10	25.15	24.79	24.84
6245	AMEX	BRF	Mon, Feb 26, 2018	25.16	25.20	25.01	25.10
6244	AMEX	BRF	Fri, Feb 23, 2018	24.94	25.00	24.80	24.95
6243	AMEX	BRF	Thu, Feb 22, 2018	24.79	24.87	24.71	24.71
6242	AMEX	BRF	Wed, Feb 21, 2018	24.76	24.88	24.53	24.53
6241	AMEX	BRF	Tue, Feb 20, 2018	24.40	24.82	24.40	24.60
6240	AMEX	BRF	Fri, Feb 16, 2018	24.26	24.53	24.26	24.38
6239	AMEX	BRF	Thu, Feb 15, 2018	24.52	24.60	24.32	24.37
6238	AMEX	BRF	Wed, Feb 14, 2018	23.71	24.41	23.71	24.27
6237	AMEX	BRF	Tue, Feb 13, 2018	23.80	23.93	23.70	23.81
6236	AMEX	BRF	Mon, Feb 12, 2018	23.61	23.97	23.61	23.76
6235	AMEX	BRF	Fri, Feb 9, 2018	23.59	23.93	23.00	23.56
6234	AMEX	BRF	Thu, Feb 8, 2018	24.13	24.13	23.28	23.28
6233	AMEX	BRF	Wed, Feb 7, 2018	24.35	24.38	23.84	23.85
6232	AMEX	BRF	Tue, Feb 6, 2018	23.66	24.53	23.25	24.38
6231	AMEX	BRF	Mon, Feb 5, 2018	24.46	24.51	23.68	23.82
6230	AMEX	BRF	Fri, Feb 2, 2018	25.03	25.21	24.70	24.70
6229	AMEX	BRF	Thu, Feb 1, 2018	25.45	25.71	25.45	25.60
6228	AMEX	BRF	Wed, Jan 31, 2018	25.44	25.63	25.21	25.28
6227	AMEX	BRF	Tue, Jan 30, 2018	25.21	25.23	25.00	25.13
6226	AMEX	BRF	Mon, Jan 29, 2018	25.70	25.71	25.37	25.50
6225	AMEX	BRF	Fri, Jan 26, 2018	25.56	25.87	25.56	25.87
6224	AMEX	BRF	Thu, Jan 25, 2018	25.42	25.89	25.30	25.66
6223	AMEX	BRF	Wed, Jan 24, 2018	24.71	25.34	24.61	25.29
6222	AMEX	BRF	Tue, Jan 23, 2018	24.13	24.32	23.92	23.97
6221	AMEX	BRF	Mon, Jan 22, 2018	24.58	24.60	24.37	24.49
6220	AMEX	BRF	Fri, Jan 19, 2018	24.58	24.62	24.39	24.58
6219	AMEX	BRF	Thu, Jan 18, 2018	24.57	24.57	24.31	24.39
6218	AMEX	BRF	Wed, Jan 17, 2018	24.42	24.47	24.32	24.42
6217	AMEX	BRF	Tue, Jan 16, 2018	24.54	24.63	24.27	24.32
6216	AMEX	BRF	Fri, Jan 12, 2018	24.31	24.41	24.26	24.41
6215	AMEX	BRF	Thu, Jan 11, 2018	24.15	24.38	24.08	24.31
6214	AMEX	BRF	Wed, Jan 10, 2018	24.09	24.10	23.95	24.02
6213	AMEX	BRF	Tue, Jan 9, 2018	24.20	24.20	24.03	24.03
6212	AMEX	BRF	Mon, Jan 8, 2018	24.26	24.37	24.16	24.21
6211	AMEX	BRF	Fri, Jan 5, 2018	24.22	24.39	24.20	24.35
6210	AMEX	BRF	Thu, Jan 4, 2018	24.40	24.41	24.27	24.36
6209	AMEX	BRF	Wed, Jan 3, 2018	24.17	24.25	24.07	24.18
6208	AMEX	BRF	Tue, Jan 2, 2018	23.88	24.07	23.72	24.07
6207	AMEX	BRF	Fri, Dec 29, 2017	23.40	23.58	23.32	23.45
6206	AMEX	BRF	Thu, Dec 28, 2017	23.40	23.40	23.26	23.36
6205	AMEX	BRF	Wed, Dec 27, 2017	23.11	23.14	23.02	23.10
6204	AMEX	BRF	Tue, Dec 26, 2017	22.97	23.03	22.87	22.98
6203	AMEX	BRF	Fri, Dec 22, 2017	22.71	22.72	22.48	22.72
6202	AMEX	BRF	Thu, Dec 21, 2017	22.43	22.69	22.43	22.67
6201	AMEX	BRF	Wed, Dec 20, 2017	22.45	22.59	22.41	22.41
6200	AMEX	BRF	Tue, Dec 19, 2017	22.45	22.53	22.17	22.26
6199	AMEX	BRF	Mon, Dec 18, 2017	22.64	22.74	22.44	22.45
6198	AMEX	BRF	Fri, Dec 15, 2017	23.21	23.34	23.05	23.30
6197	AMEX	BRF	Thu, Dec 14, 2017	22.93	23.00	22.76	22.84
6196	AMEX	BRF	Wed, Dec 13, 2017	23.50	23.76	23.02	23.02
6195	AMEX	BRF	Tue, Dec 12, 2017	23.04	23.75	22.99	23.73
6194	AMEX	BRF	Mon, Dec 11, 2017	23.43	23.56	23.21	23.31
6193	AMEX	BRF	Fri, Dec 8, 2017	23.51	23.93	23.17	23.34
6192	AMEX	BRF	Thu, Dec 7, 2017	23.06	23.34	22.95	23.24
6191	AMEX	BRF	Wed, Dec 6, 2017	23.71	23.77	23.37	23.66
6190	AMEX	BRF	Tue, Dec 5, 2017	23.75	23.90	23.38	23.47
6189	AMEX	BRF	Mon, Dec 4, 2017	23.42	23.60	23.30	23.53
6188	AMEX	BRF	Fri, Dec 1, 2017	23.37	23.41	23.20	23.23
6187	AMEX	BRF	Thu, Nov 30, 2017	23.30	23.40	23.01	23.20
6186	AMEX	BRF	Wed, Nov 29, 2017	24.25	24.25	23.78	23.90
6185	AMEX	BRF	Tue, Nov 28, 2017	24.32	24.57	24.24	24.39
6184	AMEX	BRF	Mon, Nov 27, 2017	24.30	24.34	24.04	24.16
6183	AMEX	BRF	Fri, Nov 24, 2017	24.39	24.44	24.35	24.40
6182	AMEX	BRF	Wed, Nov 22, 2017	24.19	24.47	24.12	24.31
6181	AMEX	BRF	Tue, Nov 21, 2017	24.00	24.37	23.97	24.19
6180	AMEX	BRF	Mon, Nov 20, 2017	23.66	23.76	23.62	23.76
6179	AMEX	BRF	Fri, Nov 17, 2017	23.29	23.90	23.29	23.53
6178	AMEX	BRF	Thu, Nov 16, 2017	22.97	23.28	22.71	23.26
6177	AMEX	BRF	Wed, Nov 15, 2017	22.18	22.59	22.18	22.40
6176	AMEX	BRF	Tue, Nov 14, 2017	22.91	22.91	22.23	22.26
6175	AMEX	BRF	Mon, Nov 13, 2017	22.72	22.93	22.62	22.88
6174	AMEX	BRF	Fri, Nov 10, 2017	23.10	23.10	22.73	22.86
6173	AMEX	BRF	Thu, Nov 9, 2017	23.47	23.49	23.29	23.43
6172	AMEX	BRF	Wed, Nov 8, 2017	23.63	23.87	23.39	23.76
6171	AMEX	BRF	Tue, Nov 7, 2017	23.44	23.44	22.95	23.15
6170	AMEX	BRF	Mon, Nov 6, 2017	23.72	23.88	23.45	23.88
6169	AMEX	BRF	Fri, Nov 3, 2017	24.02	24.02	23.16	23.45
6168	AMEX	BRF	Thu, Nov 2, 2017	24.07	24.35	23.62	23.86
6167	AMEX	BRF	Wed, Nov 1, 2017	24.01	24.22	23.96	24.05
6166	AMEX	BRF	Tue, Oct 31, 2017	23.97	23.97	23.73	23.90
6165	AMEX	BRF	Mon, Oct 30, 2017	24.49	24.67	23.85	23.96
6164	AMEX	BRF	Fri, Oct 27, 2017	24.44	24.75	24.32	24.69
6163	AMEX	BRF	Thu, Oct 26, 2017	25.01	25.04	24.20	24.21
6162	AMEX	BRF	Wed, Oct 25, 2017	25.06	25.06	24.62	25.04
6161	AMEX	BRF	Tue, Oct 24, 2017	24.86	24.94	24.57	24.87
6160	AMEX	BRF	Mon, Oct 23, 2017	25.34	25.38	24.77	24.79
6159	AMEX	BRF	Fri, Oct 20, 2017	25.55	25.55	25.40	25.40
6158	AMEX	BRF	Thu, Oct 19, 2017	25.29	25.40	25.15	25.39
6157	AMEX	BRF	Wed, Oct 18, 2017	25.41	25.55	25.24	25.48
6156	AMEX	BRF	Tue, Oct 17, 2017	25.34	25.34	25.00	25.19
6155	AMEX	BRF	Mon, Oct 16, 2017	25.63	25.71	25.39	25.46
6154	AMEX	BRF	Fri, Oct 13, 2017	25.73	25.82	25.64	25.78
6153	AMEX	BRF	Thu, Oct 12, 2017	25.76	25.76	25.60	25.63
6152	AMEX	BRF	Wed, Oct 11, 2017	25.81	25.81	25.62	25.75
6151	AMEX	BRF	Tue, Oct 10, 2017	25.57	25.65	25.45	25.60
6150	AMEX	BRF	Mon, Oct 9, 2017	25.49	25.49	25.12	25.21
6149	AMEX	BRF	Fri, Oct 6, 2017	25.29	25.60	25.04	25.56
6148	AMEX	BRF	Thu, Oct 5, 2017	26.02	26.12	25.65	25.74
6147	AMEX	BRF	Wed, Oct 4, 2017	25.50	25.86	25.50	25.83
6146	AMEX	BRF	Tue, Oct 3, 2017	25.06	25.45	25.06	25.40
6145	AMEX	BRF	Mon, Oct 2, 2017	24.75	24.93	24.75	24.90
6144	AMEX	BRF	Fri, Sep 29, 2017	24.45	24.76	24.44	24.74
6143	AMEX	BRF	Thu, Sep 28, 2017	24.06	24.34	23.99	24.10
6142	AMEX	BRF	Wed, Sep 27, 2017	24.44	24.44	23.93	24.09
6141	AMEX	BRF	Tue, Sep 26, 2017	24.63	24.83	24.60	24.61
6140	AMEX	BRF	Mon, Sep 25, 2017	25.35	25.62	24.70	24.71
6139	AMEX	BRF	Fri, Sep 22, 2017	25.32	25.55	24.78	25.55
6138	AMEX	BRF	Thu, Sep 21, 2017	25.68	25.68	25.36	25.42
6137	AMEX	BRF	Wed, Sep 20, 2017	25.89	25.90	25.51	25.65
6136	AMEX	BRF	Tue, Sep 19, 2017	25.81	25.83	25.55	25.65
6135	AMEX	BRF	Mon, Sep 18, 2017	25.95	26.12	25.70	25.73
6134	AMEX	BRF	Fri, Sep 15, 2017	25.64	25.87	25.49	25.85
6133	AMEX	BRF	Thu, Sep 14, 2017	25.11	25.49	24.70	25.48
6132	AMEX	BRF	Wed, Sep 13, 2017	24.86	25.19	24.82	25.15
6131	AMEX	BRF	Tue, Sep 12, 2017	25.32	25.32	24.92	24.94
6130	AMEX	BRF	Mon, Sep 11, 2017	25.52	25.59	25.34	25.38
6129	AMEX	BRF	Fri, Sep 8, 2017	25.25	25.26	25.05	25.20
6128	AMEX	BRF	Thu, Sep 7, 2017	25.10	25.44	25.10	25.25
6127	AMEX	BRF	Wed, Sep 6, 2017	24.75	25.09	24.60	25.04
6126	AMEX	BRF	Tue, Sep 5, 2017	24.68	24.81	24.24	24.51
6125	AMEX	BRF	Fri, Sep 1, 2017	23.98	24.12	23.75	24.02
6124	AMEX	BRF	Thu, Aug 31, 2017	23.66	23.72	23.54	23.54
6123	AMEX	BRF	Wed, Aug 30, 2017	23.33	23.45	23.20	23.45
6122	AMEX	BRF	Tue, Aug 29, 2017	23.12	23.36	23.11	23.31
6121	AMEX	BRF	Mon, Aug 28, 2017	23.20	23.36	23.16	23.31
6120	AMEX	BRF	Fri, Aug 25, 2017	23.20	23.24	23.11	23.12
6119	AMEX	BRF	Thu, Aug 24, 2017	23.01	23.21	23.00	23.15
6118	AMEX	BRF	Wed, Aug 23, 2017	22.64	22.97	22.64	22.97
6117	AMEX	BRF	Tue, Aug 22, 2017	22.77	22.79	22.46	22.51
6116	AMEX	BRF	Mon, Aug 21, 2017	22.61	22.70	22.39	22.52
6115	AMEX	BRF	Fri, Aug 18, 2017	22.30	22.51	21.94	22.45
6114	AMEX	BRF	Thu, Aug 17, 2017	22.38	22.57	21.96	22.01
6113	AMEX	BRF	Wed, Aug 16, 2017	22.36	22.51	22.23	22.46
6112	AMEX	BRF	Tue, Aug 15, 2017	22.12	22.21	22.08	22.20
6111	AMEX	BRF	Mon, Aug 14, 2017	21.85	22.28	21.85	22.00
6110	AMEX	BRF	Fri, Aug 11, 2017	21.81	22.06	21.52	21.91
6109	AMEX	BRF	Thu, Aug 10, 2017	22.10	22.10	21.83	21.83
6108	AMEX	BRF	Wed, Aug 9, 2017	22.15	22.21	22.12	22.19
6107	AMEX	BRF	Tue, Aug 8, 2017	22.51	22.52	22.34	22.41
6106	AMEX	BRF	Mon, Aug 7, 2017	22.29	22.62	22.21	22.56
6105	AMEX	BRF	Fri, Aug 4, 2017	22.28	22.32	22.10	22.29
6104	AMEX	BRF	Thu, Aug 3, 2017	22.35	22.40	22.16	22.28
6103	AMEX	BRF	Wed, Aug 2, 2017	21.95	22.20	21.92	22.18
6102	AMEX	BRF	Tue, Aug 1, 2017	21.98	22.07	21.91	22.00
6101	AMEX	BRF	Mon, Jul 31, 2017	21.95	22.00	21.84	21.96
6100	AMEX	BRF	Fri, Jul 28, 2017	21.68	21.82	21.24	21.80
6099	AMEX	BRF	Thu, Jul 27, 2017	21.75	21.77	21.63	21.66
6098	AMEX	BRF	Wed, Jul 26, 2017	21.60	21.68	21.50	21.68
6097	AMEX	BRF	Tue, Jul 25, 2017	21.85	21.85	21.57	21.62
6096	AMEX	BRF	Mon, Jul 24, 2017	21.79	21.79	21.63	21.69
6095	AMEX	BRF	Fri, Jul 21, 2017	21.87	21.87	21.68	21.70
6094	AMEX	BRF	Thu, Jul 20, 2017	21.72	21.79	21.59	21.75
6093	AMEX	BRF	Wed, Jul 19, 2017	21.70	21.71	21.45	21.59
6092	AMEX	BRF	Tue, Jul 18, 2017	21.46	21.56	21.41	21.56
6091	AMEX	BRF	Mon, Jul 17, 2017	21.32	21.42	21.31	21.36
6090	AMEX	BRF	Fri, Jul 14, 2017	21.15	21.33	21.15	21.22
6089	AMEX	BRF	Thu, Jul 13, 2017	21.01	21.27	20.93	21.04
6088	AMEX	BRF	Wed, Jul 12, 2017	20.55	20.98	20.53	20.97
6087	AMEX	BRF	Tue, Jul 11, 2017	20.21	20.31	20.19	20.28
6086	AMEX	BRF	Mon, Jul 10, 2017	20.04	20.23	19.96	20.11
6085	AMEX	BRF	Fri, Jul 7, 2017	19.88	19.90	19.66	19.83
6084	AMEX	BRF	Thu, Jul 6, 2017	19.79	19.87	19.61	19.71
6083	AMEX	BRF	Wed, Jul 5, 2017	19.65	19.80	19.50	19.77
6082	AMEX	BRF	Mon, Jul 3, 2017	19.61	19.66	19.55	19.66
6081	AMEX	BRF	Fri, Jun 30, 2017	19.31	19.44	19.21	19.40
6080	AMEX	BRF	Thu, Jun 29, 2017	19.31	19.32	19.07	19.15
6079	AMEX	BRF	Wed, Jun 28, 2017	19.19	19.34	19.15	19.34
6078	AMEX	BRF	Tue, Jun 27, 2017	19.09	19.28	19.02	19.07
6077	AMEX	BRF	Mon, Jun 26, 2017	19.11	19.29	19.05	19.26
6076	AMEX	BRF	Fri, Jun 23, 2017	18.77	18.95	18.76	18.91
6075	AMEX	BRF	Thu, Jun 22, 2017	18.75	18.85	18.68	18.78
6074	AMEX	BRF	Wed, Jun 21, 2017	18.75	18.79	18.55	18.61
6073	AMEX	BRF	Tue, Jun 20, 2017	19.15	19.16	18.76	18.80
6072	AMEX	BRF	Mon, Jun 19, 2017	19.22	19.35	19.14	19.29
6071	AMEX	BRF	Fri, Jun 16, 2017	19.15	19.30	19.12	19.28
6070	AMEX	BRF	Thu, Jun 15, 2017	19.03	19.09	18.86	19.08
6069	AMEX	BRF	Wed, Jun 14, 2017	19.16	19.30	19.15	19.27
6068	AMEX	BRF	Tue, Jun 13, 2017	19.02	19.10	18.84	19.04
6067	AMEX	BRF	Mon, Jun 12, 2017	19.25	19.25	18.90	19.06
6066	AMEX	BRF	Fri, Jun 9, 2017	19.42	19.52	19.23	19.25
6065	AMEX	BRF	Thu, Jun 8, 2017	19.31	19.43	19.10	19.42
6064	AMEX	BRF	Wed, Jun 7, 2017	19.47	19.54	19.31	19.48
6063	AMEX	BRF	Tue, Jun 6, 2017	19.18	19.50	19.11	19.34
6062	AMEX	BRF	Mon, Jun 5, 2017	19.18	19.30	19.05	19.09
6061	AMEX	BRF	Fri, Jun 2, 2017	19.49	19.71	19.27	19.35
6060	AMEX	BRF	Thu, Jun 1, 2017	19.68	19.70	19.23	19.34
6059	AMEX	BRF	Wed, May 31, 2017	19.71	19.74	19.43	19.47
6058	AMEX	BRF	Tue, May 30, 2017	19.59	19.66	19.59	19.64
6057	AMEX	BRF	Fri, May 26, 2017	19.39	19.69	19.39	19.59
6056	AMEX	BRF	Thu, May 25, 2017	19.53	19.56	19.06	19.30
6055	AMEX	BRF	Wed, May 24, 2017	19.17	19.60	19.16	19.44
6054	AMEX	BRF	Tue, May 23, 2017	18.75	19.15	18.75	19.11
6053	AMEX	BRF	Mon, May 22, 2017	19.10	19.12	18.45	18.62
6052	AMEX	BRF	Fri, May 19, 2017	19.10	19.49	18.80	19.39
6051	AMEX	BRF	Thu, May 18, 2017	18.56	18.92	17.43	18.69
6050	AMEX	BRF	Wed, May 17, 2017	21.89	22.00	21.56	21.56
6049	AMEX	BRF	Tue, May 16, 2017	21.95	22.21	21.95	22.21
6048	AMEX	BRF	Mon, May 15, 2017	21.91	21.92	21.69	21.76
6047	AMEX	BRF	Fri, May 12, 2017	21.58	21.80	21.58	21.71
6046	AMEX	BRF	Thu, May 11, 2017	21.30	21.50	21.19	21.49
6045	AMEX	BRF	Wed, May 10, 2017	21.14	21.31	21.00	21.29
6044	AMEX	BRF	Tue, May 9, 2017	20.67	20.88	20.67	20.80
6043	AMEX	BRF	Mon, May 8, 2017	20.55	20.60	20.35	20.46
6042	AMEX	BRF	Fri, May 5, 2017	20.48	20.71	20.36	20.65
6041	AMEX	BRF	Thu, May 4, 2017	20.63	20.69	20.08	20.31
6040	AMEX	BRF	Wed, May 3, 2017	20.85	20.87	20.69	20.82
6039	AMEX	BRF	Tue, May 2, 2017	20.37	20.84	20.37	20.84
6038	AMEX	BRF	Mon, May 1, 2017	20.14	20.47	20.13	20.31
6037	AMEX	BRF	Fri, Apr 28, 2017	19.72	20.19	19.62	20.18
6036	AMEX	BRF	Thu, Apr 27, 2017	19.80	19.80	19.50	19.58
6035	AMEX	BRF	Wed, Apr 26, 2017	19.86	19.86	19.50	19.75
6034	AMEX	BRF	Tue, Apr 25, 2017	19.64	19.94	19.63	19.92
6033	AMEX	BRF	Mon, Apr 24, 2017	19.92	19.98	19.81	19.88
6032	AMEX	BRF	Fri, Apr 21, 2017	19.83	19.83	19.59	19.64
6031	AMEX	BRF	Thu, Apr 20, 2017	19.79	19.82	19.55	19.72
6030	AMEX	BRF	Wed, Apr 19, 2017	20.02	20.02	19.77	19.78
6029	AMEX	BRF	Tue, Apr 18, 2017	19.99	20.18	19.86	19.96
6028	AMEX	BRF	Mon, Apr 17, 2017	19.56	20.09	19.56	20.09
6027	AMEX	BRF	Thu, Apr 13, 2017	19.63	19.70	19.41	19.43
6026	AMEX	BRF	Wed, Apr 12, 2017	19.66	19.66	19.44	19.52
6025	AMEX	BRF	Tue, Apr 11, 2017	19.79	19.86	19.44	19.73
6024	AMEX	BRF	Mon, Apr 10, 2017	19.77	19.83	19.57	19.68
6023	AMEX	BRF	Fri, Apr 7, 2017	19.67	19.87	19.57	19.60
6022	AMEX	BRF	Thu, Apr 6, 2017	19.86	19.88	19.56	19.58
6021	AMEX	BRF	Wed, Apr 5, 2017	20.33	20.38	19.88	19.88
6020	AMEX	BRF	Tue, Apr 4, 2017	19.92	20.11	19.85	20.11
6019	AMEX	BRF	Mon, Apr 3, 2017	20.03	20.07	19.78	19.98
6018	AMEX	BRF	Fri, Mar 31, 2017	19.66	19.87	19.51	19.77
6017	AMEX	BRF	Thu, Mar 30, 2017	19.91	20.00	19.65	19.65
6016	AMEX	BRF	Wed, Mar 29, 2017	19.65	19.96	19.65	19.94
6015	AMEX	BRF	Tue, Mar 28, 2017	19.50	19.63	19.46	19.52
6014	AMEX	BRF	Mon, Mar 27, 2017	19.40	19.52	19.18	19.50
6013	AMEX	BRF	Fri, Mar 24, 2017	19.57	19.67	19.48	19.61
6012	AMEX	BRF	Thu, Mar 23, 2017	19.60	19.60	19.36	19.55
6011	AMEX	BRF	Wed, Mar 22, 2017	19.38	19.66	19.16	19.61
6010	AMEX	BRF	Tue, Mar 21, 2017	20.20	20.20	19.48	19.54
6009	AMEX	BRF	Mon, Mar 20, 2017	19.94	20.15	19.53	20.06
6008	AMEX	BRF	Fri, Mar 17, 2017	20.36	20.36	19.85	20.01
6007	AMEX	BRF	Thu, Mar 16, 2017	20.33	20.45	20.17	20.22
6006	AMEX	BRF	Wed, Mar 15, 2017	19.66	20.12	19.48	20.10
6005	AMEX	BRF	Tue, Mar 14, 2017	19.55	19.64	19.43	19.51
6004	AMEX	BRF	Mon, Mar 13, 2017	19.60	19.83	19.53	19.78
6003	AMEX	BRF	Fri, Mar 10, 2017	19.56	19.62	19.43	19.58
6002	AMEX	BRF	Thu, Mar 9, 2017	19.41	19.43	19.11	19.16
6001	AMEX	BRF	Wed, Mar 8, 2017	19.90	19.90	19.40	19.51
6000	AMEX	BRF	Tue, Mar 7, 2017	20.32	20.32	20.10	20.13
5999	AMEX	BRF	Mon, Mar 6, 2017	20.10	20.10	20.01	20.01
5998	AMEX	BRF	Fri, Mar 3, 2017	19.84	20.05	19.71	20.05
5997	AMEX	BRF	Thu, Mar 2, 2017	20.15	20.15	19.72	19.72
5996	AMEX	BRF	Wed, Mar 1, 2017	20.01	20.36	19.95	20.33
5995	AMEX	BRF	Tue, Feb 28, 2017	20.06	20.07	19.71	19.86
5994	AMEX	BRF	Mon, Feb 27, 2017	19.99	20.13	19.99	20.09
5993	AMEX	BRF	Fri, Feb 24, 2017	20.10	20.14	19.98	20.02
5992	AMEX	BRF	Thu, Feb 23, 2017	20.80	20.80	20.31	20.45
5991	AMEX	BRF	Wed, Feb 22, 2017	20.54	20.60	20.42	20.55
5990	AMEX	BRF	Tue, Feb 21, 2017	20.52	20.60	20.45	20.60
5989	AMEX	BRF	Fri, Feb 17, 2017	19.89	20.12	19.85	20.12
5988	AMEX	BRF	Thu, Feb 16, 2017	20.35	20.35	20.06	20.10
5987	AMEX	BRF	Wed, Feb 15, 2017	19.95	20.27	19.90	20.26
5986	AMEX	BRF	Tue, Feb 14, 2017	19.70	19.85	19.45	19.83
5985	AMEX	BRF	Mon, Feb 13, 2017	19.53	19.75	19.53	19.66
5984	AMEX	BRF	Fri, Feb 10, 2017	19.19	19.46	19.19	19.44
5983	AMEX	BRF	Thu, Feb 9, 2017	19.00	19.06	18.98	19.03
5982	AMEX	BRF	Wed, Feb 8, 2017	18.74	18.90	18.68	18.89
5981	AMEX	BRF	Tue, Feb 7, 2017	18.81	18.81	18.61	18.68
5980	AMEX	BRF	Mon, Feb 6, 2017	18.87	18.96	18.77	18.78
5979	AMEX	BRF	Fri, Feb 3, 2017	18.84	19.00	18.80	18.89
5978	AMEX	BRF	Thu, Feb 2, 2017	18.66	18.74	18.66	18.70
5977	AMEX	BRF	Wed, Feb 1, 2017	18.44	18.60	18.37	18.56
5976	AMEX	BRF	Tue, Jan 31, 2017	18.34	18.39	18.25	18.32
5975	AMEX	BRF	Mon, Jan 30, 2017	18.35	18.35	18.25	18.29
5974	AMEX	BRF	Fri, Jan 27, 2017	18.44	18.53	18.40	18.52
5973	AMEX	BRF	Thu, Jan 26, 2017	18.28	18.43	18.28	18.43
5972	AMEX	BRF	Wed, Jan 25, 2017	18.35	18.49	18.31	18.43
5971	AMEX	BRF	Tue, Jan 24, 2017	18.10	18.28	18.10	18.23
5970	AMEX	BRF	Mon, Jan 23, 2017	17.89	18.14	17.80	18.12
5969	AMEX	BRF	Fri, Jan 20, 2017	17.53	17.82	17.50	17.82
5968	AMEX	BRF	Thu, Jan 19, 2017	17.50	17.55	17.37	17.48
5967	AMEX	BRF	Wed, Jan 18, 2017	17.67	17.74	17.48	17.49
5966	AMEX	BRF	Tue, Jan 17, 2017	17.48	17.70	17.41	17.65
5965	AMEX	BRF	Fri, Jan 13, 2017	17.27	17.34	17.22	17.31
5964	AMEX	BRF	Thu, Jan 12, 2017	17.36	17.54	17.36	17.39
5963	AMEX	BRF	Wed, Jan 11, 2017	16.74	17.25	16.66	17.24
5962	AMEX	BRF	Tue, Jan 10, 2017	16.86	17.01	16.86	16.90
5961	AMEX	BRF	Mon, Jan 9, 2017	16.80	16.95	16.80	16.83
5960	AMEX	BRF	Fri, Jan 6, 2017	16.88	16.95	16.63	16.69
5959	AMEX	BRF	Thu, Jan 5, 2017	16.79	17.00	16.78	16.95
5958	AMEX	BRF	Wed, Jan 4, 2017	16.67	16.77	16.55	16.77
5957	AMEX	BRF	Tue, Jan 3, 2017	16.19	16.44	16.18	16.37
5956	AMEX	BRF	Fri, Dec 30, 2016	15.98	16.01	15.80	15.89
5955	AMEX	BRF	Thu, Dec 29, 2016	15.83	16.05	15.83	16.05
5954	AMEX	BRF	Wed, Dec 28, 2016	15.70	15.88	15.70	15.82
5953	AMEX	BRF	Tue, Dec 27, 2016	15.62	15.73	15.59	15.65
5952	AMEX	BRF	Fri, Dec 23, 2016	15.53	15.60	15.44	15.58
5951	AMEX	BRF	Thu, Dec 22, 2016	15.16	15.36	15.08	15.31
5950	AMEX	BRF	Wed, Dec 21, 2016	15.01	15.15	14.97	15.11
5949	AMEX	BRF	Tue, Dec 20, 2016	14.91	14.92	14.83	14.88
5948	AMEX	BRF	Mon, Dec 19, 2016	15.01	15.24	14.84	14.84
5947	AMEX	BRF	Fri, Dec 16, 2016	15.74	15.75	15.56	15.58
5946	AMEX	BRF	Thu, Dec 15, 2016	15.53	15.72	15.40	15.67
5945	AMEX	BRF	Wed, Dec 14, 2016	15.88	15.98	15.51	15.53
5944	AMEX	BRF	Tue, Dec 13, 2016	16.02	16.08	15.85	15.90
5943	AMEX	BRF	Mon, Dec 12, 2016	15.89	16.11	15.84	15.86
5942	AMEX	BRF	Fri, Dec 9, 2016	16.03	16.20	16.00	16.00
5941	AMEX	BRF	Thu, Dec 8, 2016	15.98	16.03	15.92	15.99
5940	AMEX	BRF	Wed, Dec 7, 2016	15.91	16.03	15.76	16.03
5939	AMEX	BRF	Tue, Dec 6, 2016	15.41	15.71	15.41	15.66
5938	AMEX	BRF	Mon, Dec 5, 2016	15.23	15.42	15.23	15.41
5937	AMEX	BRF	Fri, Dec 2, 2016	15.19	15.35	15.15	15.17
5936	AMEX	BRF	Thu, Dec 1, 2016	15.70	15.70	15.15	15.17
5935	AMEX	BRF	Wed, Nov 30, 2016	16.07	16.13	16.00	16.04
5934	AMEX	BRF	Tue, Nov 29, 2016	16.12	16.13	15.88	15.89
5933	AMEX	BRF	Mon, Nov 28, 2016	16.02	16.25	15.98	16.16
5932	AMEX	BRF	Fri, Nov 25, 2016	15.91	15.92	15.83	15.84
5931	AMEX	BRF	Wed, Nov 23, 2016	15.90	16.04	15.81	16.04
5930	AMEX	BRF	Tue, Nov 22, 2016	16.37	16.43	16.08	16.09
5929	AMEX	BRF	Mon, Nov 21, 2016	15.95	16.08	15.93	16.07
5928	AMEX	BRF	Fri, Nov 18, 2016	15.73	15.81	15.61	15.74
5927	AMEX	BRF	Thu, Nov 17, 2016	15.81	15.93	15.62	15.62
5926	AMEX	BRF	Wed, Nov 16, 2016	15.73	15.84	15.63	15.84
5925	AMEX	BRF	Tue, Nov 15, 2016	15.85	16.20	15.76	16.17
5924	AMEX	BRF	Mon, Nov 14, 2016	15.55	15.65	15.28	15.59
5923	AMEX	BRF	Fri, Nov 11, 2016	15.84	15.84	15.12	15.66
5922	AMEX	BRF	Thu, Nov 10, 2016	17.02	17.10	16.19	16.21
5921	AMEX	BRF	Wed, Nov 9, 2016	17.67	18.01	17.55	17.76
5920	AMEX	BRF	Tue, Nov 8, 2016	18.04	18.37	17.97	18.31
5919	AMEX	BRF	Mon, Nov 7, 2016	17.95	18.20	17.95	18.10
5918	AMEX	BRF	Fri, Nov 4, 2016	17.44	17.63	17.30	17.36
5917	AMEX	BRF	Thu, Nov 3, 2016	17.89	18.00	17.55	17.58
5916	AMEX	BRF	Wed, Nov 2, 2016	17.80	17.91	17.50	17.63
5915	AMEX	BRF	Tue, Nov 1, 2016	18.47	18.47	17.78	17.95
5914	AMEX	BRF	Mon, Oct 31, 2016	18.71	18.72	18.54	18.64
5913	AMEX	BRF	Fri, Oct 28, 2016	18.74	18.78	18.45	18.56
5912	AMEX	BRF	Thu, Oct 27, 2016	18.89	18.94	18.67	18.67
5911	AMEX	BRF	Wed, Oct 26, 2016	18.73	18.85	18.61	18.82
5910	AMEX	BRF	Tue, Oct 25, 2016	18.75	19.01	18.72	18.94
5909	AMEX	BRF	Mon, Oct 24, 2016	19.01	19.08	18.91	18.99
5908	AMEX	BRF	Fri, Oct 21, 2016	18.47	18.77	18.39	18.67
5907	AMEX	BRF	Thu, Oct 20, 2016	18.30	18.62	18.30	18.61
5906	AMEX	BRF	Wed, Oct 19, 2016	18.47	18.49	18.30	18.31
5905	AMEX	BRF	Tue, Oct 18, 2016	18.15	18.38	18.10	18.32
5904	AMEX	BRF	Mon, Oct 17, 2016	17.81	18.06	17.81	17.97
5903	AMEX	BRF	Fri, Oct 14, 2016	18.16	18.16	17.85	17.85
5902	AMEX	BRF	Thu, Oct 13, 2016	17.64	17.88	17.57	17.88
5901	AMEX	BRF	Wed, Oct 12, 2016	17.72	17.90	17.67	17.76
5900	AMEX	BRF	Tue, Oct 11, 2016	17.96	17.96	17.70	17.77
5899	AMEX	BRF	Mon, Oct 10, 2016	17.99	18.04	17.90	17.95
5898	AMEX	BRF	Fri, Oct 7, 2016	17.90	17.95	17.68	17.83
5897	AMEX	BRF	Thu, Oct 6, 2016	17.54	17.70	17.49	17.68
5896	AMEX	BRF	Wed, Oct 5, 2016	17.35	17.59	17.35	17.59
5895	AMEX	BRF	Tue, Oct 4, 2016	17.48	17.48	17.11	17.16
5894	AMEX	BRF	Mon, Oct 3, 2016	17.02	17.45	17.01	17.44
5893	AMEX	BRF	Fri, Sep 30, 2016	17.03	17.07	16.92	16.96
5892	AMEX	BRF	Thu, Sep 29, 2016	17.42	17.43	16.90	16.96
5891	AMEX	BRF	Wed, Sep 28, 2016	17.01	17.32	16.97	17.31
5890	AMEX	BRF	Tue, Sep 27, 2016	17.04	17.04	16.82	17.01
5889	AMEX	BRF	Mon, Sep 26, 2016	16.97	17.10	16.89	16.90
5888	AMEX	BRF	Fri, Sep 23, 2016	17.34	17.39	17.06	17.08
5887	AMEX	BRF	Thu, Sep 22, 2016	17.61	17.73	17.39	17.43
5886	AMEX	BRF	Wed, Sep 21, 2016	17.21	17.34	16.96	17.32
5885	AMEX	BRF	Tue, Sep 20, 2016	17.00	17.03	16.87	16.95
5884	AMEX	BRF	Mon, Sep 19, 2016	16.94	17.11	16.78	16.80
5883	AMEX	BRF	Fri, Sep 16, 2016	16.68	16.82	16.41	16.76
5882	AMEX	BRF	Thu, Sep 15, 2016	16.56	16.83	16.33	16.75
5881	AMEX	BRF	Wed, Sep 14, 2016	16.42	16.72	16.42	16.42
5880	AMEX	BRF	Tue, Sep 13, 2016	17.18	17.18	16.45	16.56
5879	AMEX	BRF	Mon, Sep 12, 2016	16.86	17.39	16.74	17.37
5878	AMEX	BRF	Fri, Sep 9, 2016	17.53	17.53	17.08	17.08
5877	AMEX	BRF	Thu, Sep 8, 2016	18.04	18.14	17.82	17.99
5876	AMEX	BRF	Wed, Sep 7, 2016	17.96	17.97	17.76	17.92
5875	AMEX	BRF	Tue, Sep 6, 2016	17.49	17.95	17.49	17.90
5874	AMEX	BRF	Fri, Sep 2, 2016	17.26	17.54	17.26	17.46
5873	AMEX	BRF	Thu, Sep 1, 2016	17.20	17.25	17.02	17.20
5872	AMEX	BRF	Wed, Aug 31, 2016	17.41	17.47	16.96	17.22
5871	AMEX	BRF	Tue, Aug 30, 2016	17.24	17.27	17.11	17.20
5870	AMEX	BRF	Mon, Aug 29, 2016	16.90	17.38	16.90	17.26
5869	AMEX	BRF	Fri, Aug 26, 2016	17.24	17.61	16.83	16.83
5868	AMEX	BRF	Thu, Aug 25, 2016	17.31	17.31	17.07	17.17
5867	AMEX	BRF	Wed, Aug 24, 2016	17.20	17.43	17.13	17.30
5866	AMEX	BRF	Tue, Aug 23, 2016	17.63	17.64	17.24	17.25
5865	AMEX	BRF	Mon, Aug 22, 2016	17.62	17.75	17.41	17.44
5864	AMEX	BRF	Fri, Aug 19, 2016	17.53	17.81	17.30	17.74
5863	AMEX	BRF	Thu, Aug 18, 2016	17.66	17.71	17.44	17.54
5862	AMEX	BRF	Wed, Aug 17, 2016	17.38	17.65	17.16	17.62
5861	AMEX	BRF	Tue, Aug 16, 2016	17.71	17.73	17.54	17.56
5860	AMEX	BRF	Mon, Aug 15, 2016	17.71	17.87	17.64	17.64
5859	AMEX	BRF	Fri, Aug 12, 2016	17.72	17.89	17.53	17.61
5858	AMEX	BRF	Thu, Aug 11, 2016	17.60	17.95	17.60	17.93
5857	AMEX	BRF	Wed, Aug 10, 2016	17.90	17.90	17.61	17.71
5856	AMEX	BRF	Tue, Aug 9, 2016	17.63	17.89	17.63	17.79
5855	AMEX	BRF	Mon, Aug 8, 2016	17.59	17.72	17.40	17.60
5854	AMEX	BRF	Fri, Aug 5, 2016	17.71	17.81	17.53	17.75
5853	AMEX	BRF	Thu, Aug 4, 2016	17.20	17.63	17.15	17.52
5852	AMEX	BRF	Wed, Aug 3, 2016	16.63	17.15	16.52	17.13
5851	AMEX	BRF	Tue, Aug 2, 2016	17.09	17.09	16.68	16.81
5850	AMEX	BRF	Mon, Aug 1, 2016	17.02	17.12	16.95	16.95
5849	AMEX	BRF	Fri, Jul 29, 2016	16.66	17.04	16.66	17.03
5848	AMEX	BRF	Thu, Jul 28, 2016	16.61	16.61	16.39	16.43
5847	AMEX	BRF	Wed, Jul 27, 2016	16.75	16.78	16.59	16.71
5846	AMEX	BRF	Tue, Jul 26, 2016	16.64	16.75	16.64	16.70
5845	AMEX	BRF	Mon, Jul 25, 2016	16.81	16.88	16.56	16.61
5844	AMEX	BRF	Fri, Jul 22, 2016	16.68	16.84	16.59	16.78
5843	AMEX	BRF	Thu, Jul 21, 2016	16.70	16.82	16.57	16.66
5842	AMEX	BRF	Wed, Jul 20, 2016	16.58	16.71	16.50	16.60
5841	AMEX	BRF	Tue, Jul 19, 2016	16.47	16.60	16.42	16.58
5840	AMEX	BRF	Mon, Jul 18, 2016	16.07	16.47	16.05	16.46
5839	AMEX	BRF	Fri, Jul 15, 2016	15.82	16.13	15.82	16.10
5838	AMEX	BRF	Thu, Jul 14, 2016	16.02	16.11	15.90	15.94
5837	AMEX	BRF	Wed, Jul 13, 2016	15.56	15.80	15.41	15.72
5836	AMEX	BRF	Tue, Jul 12, 2016	15.58	15.65	15.47	15.47
5835	AMEX	BRF	Mon, Jul 11, 2016	15.20	15.36	15.20	15.29
5834	AMEX	BRF	Fri, Jul 8, 2016	14.97	15.14	14.92	15.13
5833	AMEX	BRF	Thu, Jul 7, 2016	14.69	14.73	14.54	14.54
5832	AMEX	BRF	Wed, Jul 6, 2016	14.66	14.70	14.44	14.63
5831	AMEX	BRF	Tue, Jul 5, 2016	14.84	14.98	14.73	14.84
5830	AMEX	BRF	Fri, Jul 1, 2016	15.03	15.12	14.91	15.08
5829	AMEX	BRF	Thu, Jun 30, 2016	14.82	15.08	14.78	15.00
5828	AMEX	BRF	Wed, Jun 29, 2016	14.65	14.84	14.62	14.79
5827	AMEX	BRF	Tue, Jun 28, 2016	13.91	14.24	13.91	14.24
5826	AMEX	BRF	Mon, Jun 27, 2016	13.76	13.88	13.54	13.69
5825	AMEX	BRF	Fri, Jun 24, 2016	13.75	14.09	13.75	13.84
5824	AMEX	BRF	Thu, Jun 23, 2016	14.05	14.41	14.05	14.41
5823	AMEX	BRF	Wed, Jun 22, 2016	13.84	14.02	13.84	13.93
5822	AMEX	BRF	Tue, Jun 21, 2016	13.77	13.82	13.57	13.75
5821	AMEX	BRF	Mon, Jun 20, 2016	13.67	13.86	13.67	13.71
5820	AMEX	BRF	Fri, Jun 17, 2016	13.26	13.37	13.26	13.35
5819	AMEX	BRF	Thu, Jun 16, 2016	12.93	13.18	12.85	13.14
5818	AMEX	BRF	Wed, Jun 15, 2016	12.98	13.15	12.87	13.04
5817	AMEX	BRF	Tue, Jun 14, 2016	13.10	13.20	12.77	12.87
5816	AMEX	BRF	Mon, Jun 13, 2016	13.07	13.23	13.02	13.09
5815	AMEX	BRF	Fri, Jun 10, 2016	13.50	13.53	13.37	13.40
5814	AMEX	BRF	Thu, Jun 9, 2016	13.95	13.97	13.75	13.81
5813	AMEX	BRF	Wed, Jun 8, 2016	13.72	14.00	13.72	13.99
5812	AMEX	BRF	Tue, Jun 7, 2016	13.24	13.43	13.24	13.37
5811	AMEX	BRF	Mon, Jun 6, 2016	13.16	13.25	13.11	13.20
5810	AMEX	BRF	Fri, Jun 3, 2016	13.11	13.11	12.90	13.02
5809	AMEX	BRF	Thu, Jun 2, 2016	12.53	12.75	12.53	12.73
5808	AMEX	BRF	Wed, Jun 1, 2016	12.54	12.71	12.51	12.64
5807	AMEX	BRF	Tue, May 31, 2016	12.51	12.61	12.32	12.39
5806	AMEX	BRF	Fri, May 27, 2016	12.60	12.62	12.46	12.52
5805	AMEX	BRF	Thu, May 26, 2016	12.86	12.86	12.69	12.73
5804	AMEX	BRF	Wed, May 25, 2016	12.72	12.84	12.58	12.61
5803	AMEX	BRF	Tue, May 24, 2016	12.69	12.78	12.52	12.55
5802	AMEX	BRF	Mon, May 23, 2016	12.55	12.82	12.46	12.47
5801	AMEX	BRF	Fri, May 20, 2016	12.83	12.92	12.81	12.89
5800	AMEX	BRF	Thu, May 19, 2016	12.61	12.68	12.50	12.65
5799	AMEX	BRF	Wed, May 18, 2016	12.84	13.05	12.75	12.76
5798	AMEX	BRF	Tue, May 17, 2016	13.23	13.25	13.05	13.13
5797	AMEX	BRF	Mon, May 16, 2016	13.34	13.42	13.29	13.32
5796	AMEX	BRF	Fri, May 13, 2016	13.52	13.52	13.26	13.33
5795	AMEX	BRF	Thu, May 12, 2016	13.59	13.74	13.39	13.71
5794	AMEX	BRF	Wed, May 11, 2016	13.67	13.67	13.50	13.60
5793	AMEX	BRF	Tue, May 10, 2016	13.02	13.33	13.02	13.33
5792	AMEX	BRF	Mon, May 9, 2016	12.81	12.88	12.18	12.71
5791	AMEX	BRF	Fri, May 6, 2016	12.79	13.02	12.77	13.02
5790	AMEX	BRF	Thu, May 5, 2016	13.21	13.21	12.79	12.88
5789	AMEX	BRF	Wed, May 4, 2016	12.85	13.05	12.79	12.95
5788	AMEX	BRF	Tue, May 3, 2016	13.09	13.10	12.79	12.84
5787	AMEX	BRF	Mon, May 2, 2016	13.28	13.38	13.25	13.29
5786	AMEX	BRF	Fri, Apr 29, 2016	13.61	13.71	13.41	13.50
5785	AMEX	BRF	Thu, Apr 28, 2016	13.42	13.59	13.39	13.40
5784	AMEX	BRF	Wed, Apr 27, 2016	13.27	13.50	13.25	13.50
5783	AMEX	BRF	Tue, Apr 26, 2016	13.03	13.21	13.03	13.16
5782	AMEX	BRF	Mon, Apr 25, 2016	13.03	13.04	12.90	12.93
5781	AMEX	BRF	Fri, Apr 22, 2016	12.97	13.04	12.90	12.93
5780	AMEX	BRF	Thu, Apr 21, 2016	13.20	13.34	13.09	13.14
5779	AMEX	BRF	Wed, Apr 20, 2016	13.18	13.26	13.11	13.21
5778	AMEX	BRF	Tue, Apr 19, 2016	13.12	13.38	13.12	13.31
5777	AMEX	BRF	Mon, Apr 18, 2016	13.03	13.18	12.86	12.87
5776	AMEX	BRF	Fri, Apr 15, 2016	13.24	13.33	13.16	13.24
5775	AMEX	BRF	Thu, Apr 14, 2016	13.35	13.41	13.16	13.26
5774	AMEX	BRF	Wed, Apr 13, 2016	13.17	13.42	13.15	13.39
5773	AMEX	BRF	Tue, Apr 12, 2016	12.92	12.94	12.61	12.94
5772	AMEX	BRF	Mon, Apr 11, 2016	12.68	12.86	12.68	12.70
5771	AMEX	BRF	Fri, Apr 8, 2016	12.13	12.39	12.13	12.39
5770	AMEX	BRF	Thu, Apr 7, 2016	11.75	11.81	11.66	11.72
5769	AMEX	BRF	Wed, Apr 6, 2016	11.76	11.95	11.76	11.87
5768	AMEX	BRF	Tue, Apr 5, 2016	12.05	12.05	12.05	11.93
5767	AMEX	BRF	Mon, Apr 4, 2016	12.38	12.43	12.05	12.05
5766	AMEX	BRF	Fri, Apr 1, 2016	12.31	12.66	12.10	12.57
5765	AMEX	BRF	Thu, Mar 31, 2016	12.42	12.71	12.42	12.33
5764	AMEX	BRF	Wed, Mar 30, 2016	12.60	12.72	12.50	12.51
5763	AMEX	BRF	Tue, Mar 29, 2016	12.31	12.52	12.20	12.43
5762	AMEX	BRF	Mon, Mar 28, 2016	12.32	12.45	12.17	12.36
5761	AMEX	BRF	Thu, Mar 24, 2016	11.97	11.99	11.84	11.95
5760	AMEX	BRF	Wed, Mar 23, 2016	12.35	12.35	12.09	12.09
5759	AMEX	BRF	Tue, Mar 22, 2016	12.47	12.66	12.46	12.52
5758	AMEX	BRF	Mon, Mar 21, 2016	12.41	12.58	12.40	12.52
5757	AMEX	BRF	Fri, Mar 18, 2016	12.35	12.46	12.31	12.41
5756	AMEX	BRF	Thu, Mar 17, 2016	12.20	12.44	12.03	12.34
5755	AMEX	BRF	Wed, Mar 16, 2016	11.12	11.58	11.01	11.58
5754	AMEX	BRF	Tue, Mar 15, 2016	11.99	11.99	11.99	11.31
5753	AMEX	BRF	Mon, Mar 14, 2016	12.24	12.24	12.05	12.16
5752	AMEX	BRF	Fri, Mar 11, 2016	12.13	12.13	12.13	12.33
5751	AMEX	BRF	Thu, Mar 10, 2016	11.77	11.77	11.77	12.13
5750	AMEX	BRF	Wed, Mar 9, 2016	11.71	11.83	11.67	11.77
5749	AMEX	BRF	Tue, Mar 8, 2016	11.60	11.60	11.42	11.48
5748	AMEX	BRF	Mon, Mar 7, 2016	11.56	11.61	11.42	11.46
5747	AMEX	BRF	Fri, Mar 4, 2016	11.85	11.85	11.47	11.59
5746	AMEX	BRF	Thu, Mar 3, 2016	10.64	10.64	10.64	11.26
5745	AMEX	BRF	Wed, Mar 2, 2016	10.49	10.70	10.49	10.64
5744	AMEX	BRF	Tue, Mar 1, 2016	10.13	10.50	10.11	10.50
5743	AMEX	BRF	Mon, Feb 29, 2016	10.06	10.14	9.97	10.06
5742	AMEX	BRF	Fri, Feb 26, 2016	10.06	10.06	9.85	9.93
5741	AMEX	BRF	Thu, Feb 25, 2016	10.00	10.08	9.97	10.05
5740	AMEX	BRF	Wed, Feb 24, 2016	9.76	9.97	9.73	9.94
5739	AMEX	BRF	Tue, Feb 23, 2016	10.13	10.19	10.04	10.08
5738	AMEX	BRF	Mon, Feb 22, 2016	10.07	10.26	9.99	10.26
5737	AMEX	BRF	Fri, Feb 19, 2016	9.66	9.81	9.64	9.80
5736	AMEX	BRF	Thu, Feb 18, 2016	9.77	9.85	9.71	9.76
5735	AMEX	BRF	Wed, Feb 17, 2016	9.71	9.95	9.71	9.83
5734	AMEX	BRF	Tue, Feb 16, 2016	9.57	9.60	9.50	9.54
5733	AMEX	BRF	Fri, Feb 12, 2016	9.44	9.47	9.40	9.44
5732	AMEX	BRF	Thu, Feb 11, 2016	9.52	9.55	9.35	9.41
5731	AMEX	BRF	Wed, Feb 10, 2016	9.75	9.89	9.68	9.68
5730	AMEX	BRF	Tue, Feb 9, 2016	9.53	9.74	9.47	9.64
5729	AMEX	BRF	Mon, Feb 8, 2016	9.95	9.95	9.72	9.75
5728	AMEX	BRF	Fri, Feb 5, 2016	10.04	10.06	9.98	10.00
5727	AMEX	BRF	Thu, Feb 4, 2016	9.98	10.12	9.93	10.11
5726	AMEX	BRF	Wed, Feb 3, 2016	9.67	9.87	9.54	9.87
5725	AMEX	BRF	Tue, Feb 2, 2016	9.70	9.70	9.52	9.57
5724	AMEX	BRF	Mon, Feb 1, 2016	9.56	9.87	9.54	9.85
5723	AMEX	BRF	Fri, Jan 29, 2016	9.19	9.59	9.19	9.54
5722	AMEX	BRF	Thu, Jan 28, 2016	8.97	8.97	8.84	8.94
5721	AMEX	BRF	Wed, Jan 27, 2016	8.90	8.98	8.73	8.74
5720	AMEX	BRF	Tue, Jan 26, 2016	8.70	8.82	8.64	8.80
5719	AMEX	BRF	Mon, Jan 25, 2016	8.79	8.82	8.76	8.76
5718	AMEX	BRF	Fri, Jan 22, 2016	8.79	8.79	8.70	8.76
5717	AMEX	BRF	Thu, Jan 21, 2016	8.62	8.71	8.55	8.55
5716	AMEX	BRF	Wed, Jan 20, 2016	8.88	8.89	8.62	8.85
5715	AMEX	BRF	Tue, Jan 19, 2016	9.15	9.15	9.00	9.01
5714	AMEX	BRF	Fri, Jan 15, 2016	9.15	9.19	9.09	9.15
5713	AMEX	BRF	Thu, Jan 14, 2016	9.40	9.49	9.31	9.45
5712	AMEX	BRF	Wed, Jan 13, 2016	9.62	9.63	9.41	9.44
5711	AMEX	BRF	Tue, Jan 12, 2016	9.56	9.66	9.43	9.58
5710	AMEX	BRF	Mon, Jan 11, 2016	9.72	9.77	9.39	9.42
5709	AMEX	BRF	Fri, Jan 8, 2016	9.60	9.70	9.52	9.52
5708	AMEX	BRF	Thu, Jan 7, 2016	9.56	9.58	9.50	9.55
5707	AMEX	BRF	Wed, Jan 6, 2016	9.79	9.83	9.76	9.77
5706	AMEX	BRF	Tue, Jan 5, 2016	9.99	9.99	9.88	9.88
5705	AMEX	BRF	Mon, Jan 4, 2016	10.22	10.22	9.92	9.97
5704	AMEX	BRF	Thu, Dec 31, 2015	10.34	10.44	10.26	10.38
5703	AMEX	BRF	Wed, Dec 30, 2015	10.46	10.46	10.25	10.37
5702	AMEX	BRF	Tue, Dec 29, 2015	10.69	10.73	10.56	10.64
5701	AMEX	BRF	Mon, Dec 28, 2015	10.64	10.71	10.56	10.71
5700	AMEX	BRF	Thu, Dec 24, 2015	10.49	10.58	10.43	10.56
5699	AMEX	BRF	Wed, Dec 23, 2015	10.33	10.54	10.31	10.54
5698	AMEX	BRF	Tue, Dec 22, 2015	10.24	10.24	10.11	10.17
5697	AMEX	BRF	Mon, Dec 21, 2015	10.44	10.44	10.13	10.24
5696	AMEX	BRF	Fri, Dec 18, 2015	10.99	11.03	10.62	10.62
5695	AMEX	BRF	Thu, Dec 17, 2015	11.25	11.32	11.03	11.03
5694	AMEX	BRF	Wed, Dec 16, 2015	10.94	11.28	10.80	11.25
5693	AMEX	BRF	Tue, Dec 15, 2015	11.25	11.25	11.10	11.13
5692	AMEX	BRF	Mon, Dec 14, 2015	11.22	11.22	11.05	11.09
5691	AMEX	BRF	Fri, Dec 11, 2015	11.38	11.38	11.20	11.22
5690	AMEX	BRF	Thu, Dec 10, 2015	11.69	11.70	11.45	11.45
5689	AMEX	BRF	Wed, Dec 9, 2015	11.76	11.97	11.76	11.81
5688	AMEX	BRF	Tue, Dec 8, 2015	11.50	11.70	11.39	11.64
5687	AMEX	BRF	Mon, Dec 7, 2015	11.95	11.95	11.74	11.79
5686	AMEX	BRF	Fri, Dec 4, 2015	11.95	11.95	11.77	11.80
5685	AMEX	BRF	Thu, Dec 3, 2015	11.98	12.11	11.94	11.94
5684	AMEX	BRF	Wed, Dec 2, 2015	11.65	11.70	11.57	11.67
5683	AMEX	BRF	Tue, Dec 1, 2015	11.46	11.59	11.45	11.52
5682	AMEX	BRF	Mon, Nov 30, 2015	11.73	11.73	11.41	11.46
5681	AMEX	BRF	Fri, Nov 27, 2015	12.25	12.25	11.94	11.96
5680	AMEX	BRF	Wed, Nov 25, 2015	12.17	12.25	12.07	12.20
5679	AMEX	BRF	Tue, Nov 24, 2015	12.51	12.58	12.50	12.56
5678	AMEX	BRF	Mon, Nov 23, 2015	12.58	12.61	12.43	12.53
5677	AMEX	BRF	Fri, Nov 20, 2015	12.64	12.80	12.64	12.78
5676	AMEX	BRF	Thu, Nov 19, 2015	12.40	12.57	12.37	12.57
5675	AMEX	BRF	Wed, Nov 18, 2015	12.20	12.36	12.17	12.36
5674	AMEX	BRF	Tue, Nov 17, 2015	12.26	12.26	12.13	12.16
5673	AMEX	BRF	Mon, Nov 16, 2015	11.97	12.14	11.97	12.13
5672	AMEX	BRF	Fri, Nov 13, 2015	12.20	12.20	11.99	11.99
5671	AMEX	BRF	Thu, Nov 12, 2015	12.22	12.38	12.16	12.25
5670	AMEX	BRF	Wed, Nov 11, 2015	12.53	12.53	12.29	12.44
5669	AMEX	BRF	Tue, Nov 10, 2015	12.06	12.36	11.96	12.32
5668	AMEX	BRF	Mon, Nov 9, 2015	12.26	12.26	12.10	12.12
5667	AMEX	BRF	Fri, Nov 6, 2015	12.22	12.36	11.99	12.31
5666	AMEX	BRF	Thu, Nov 5, 2015	12.34	12.50	12.30	12.50
5665	AMEX	BRF	Wed, Nov 4, 2015	12.54	12.62	12.27	12.36
5664	AMEX	BRF	Tue, Nov 3, 2015	12.05	12.42	12.05	12.42
5663	AMEX	BRF	Mon, Nov 2, 2015	11.84	12.06	11.72	12.06
5662	AMEX	BRF	Fri, Oct 30, 2015	11.82	11.90	11.58	11.80
5661	AMEX	BRF	Thu, Oct 29, 2015	11.68	11.86	11.61	11.83
5660	AMEX	BRF	Wed, Oct 28, 2015	11.74	11.88	11.71	11.75
5659	AMEX	BRF	Tue, Oct 27, 2015	11.68	11.75	11.68	11.71
5658	AMEX	BRF	Mon, Oct 26, 2015	11.87	11.92	11.74	11.74
5657	AMEX	BRF	Fri, Oct 23, 2015	11.88	11.89	11.77	11.82
5656	AMEX	BRF	Thu, Oct 22, 2015	11.61	11.79	11.61	11.77
5655	AMEX	BRF	Wed, Oct 21, 2015	11.58	11.58	11.46	11.48
5654	AMEX	BRF	Tue, Oct 20, 2015	11.71	11.75	11.60	11.63
5653	AMEX	BRF	Mon, Oct 19, 2015	11.70	11.73	11.64	11.68
5652	AMEX	BRF	Fri, Oct 16, 2015	11.89	11.93	11.73	11.82
5651	AMEX	BRF	Thu, Oct 15, 2015	11.83	11.97	11.70	11.96
5650	AMEX	BRF	Wed, Oct 14, 2015	11.74	11.86	11.72	11.85
5649	AMEX	BRF	Tue, Oct 13, 2015	11.96	12.01	11.64	11.65
5648	AMEX	BRF	Mon, Oct 12, 2015	12.41	12.41	12.21	12.27
5647	AMEX	BRF	Fri, Oct 9, 2015	12.31	12.44	12.24	12.41
5646	AMEX	BRF	Thu, Oct 8, 2015	11.94	12.26	11.91	12.26
5645	AMEX	BRF	Wed, Oct 7, 2015	11.92	12.16	11.74	11.88
5644	AMEX	BRF	Tue, Oct 6, 2015	11.49	11.68	11.49	11.63
5643	AMEX	BRF	Mon, Oct 5, 2015	11.27	11.44	11.27	11.36
5642	AMEX	BRF	Fri, Oct 2, 2015	10.57	11.15	10.50	11.15
5641	AMEX	BRF	Thu, Oct 1, 2015	10.80	10.81	10.58	10.64
5640	AMEX	BRF	Wed, Sep 30, 2015	10.73	10.78	10.59	10.75
5639	AMEX	BRF	Tue, Sep 29, 2015	10.22	10.42	10.13	10.36
5638	AMEX	BRF	Mon, Sep 28, 2015	10.62	10.62	10.25	10.25
5637	AMEX	BRF	Fri, Sep 25, 2015	10.79	10.82	10.70	10.70
5636	AMEX	BRF	Thu, Sep 24, 2015	10.02	10.72	9.92	10.69
5635	AMEX	BRF	Wed, Sep 23, 2015	10.57	10.59	10.40	10.47
5634	AMEX	BRF	Tue, Sep 22, 2015	10.78	10.83	10.47	10.66
5633	AMEX	BRF	Mon, Sep 21, 2015	11.39	11.39	11.07	11.11
5632	AMEX	BRF	Fri, Sep 18, 2015	11.77	11.78	11.37	11.37
5631	AMEX	BRF	Thu, Sep 17, 2015	11.71	12.12	11.67	11.87
5630	AMEX	BRF	Wed, Sep 16, 2015	11.84	11.99	11.84	11.94
5629	AMEX	BRF	Tue, Sep 15, 2015	11.61	11.70	11.49	11.67
5628	AMEX	BRF	Mon, Sep 14, 2015	11.50	11.81	11.48	11.75
5627	AMEX	BRF	Fri, Sep 11, 2015	11.51	11.52	11.40	11.44
5626	AMEX	BRF	Thu, Sep 10, 2015	11.32	11.53	11.30	11.43
5625	AMEX	BRF	Wed, Sep 9, 2015	11.91	12.06	11.78	11.79
5624	AMEX	BRF	Tue, Sep 8, 2015	11.83	11.89	11.74	11.74
5623	AMEX	BRF	Fri, Sep 4, 2015	11.84	11.84	11.58	11.58
5622	AMEX	BRF	Thu, Sep 3, 2015	11.66	12.04	11.66	11.95
5621	AMEX	BRF	Wed, Sep 2, 2015	11.83	11.85	11.65	11.72
5620	AMEX	BRF	Tue, Sep 1, 2015	12.04	12.16	11.77	11.92
5619	AMEX	BRF	Mon, Aug 31, 2015	12.13	12.35	12.04	12.33
5618	AMEX	BRF	Fri, Aug 28, 2015	12.71	12.78	12.57	12.61
5617	AMEX	BRF	Thu, Aug 27, 2015	12.47	12.88	12.42	12.80
5616	AMEX	BRF	Wed, Aug 26, 2015	12.05	12.29	11.88	12.23
5615	AMEX	BRF	Tue, Aug 25, 2015	12.40	12.43	11.87	11.87
5614	AMEX	BRF	Mon, Aug 24, 2015	12.09	12.59	11.66	12.07
5613	AMEX	BRF	Fri, Aug 21, 2015	12.92	12.92	12.70	12.73
5612	AMEX	BRF	Thu, Aug 20, 2015	12.89	13.08	12.89	13.03
5611	AMEX	BRF	Wed, Aug 19, 2015	13.15	13.15	12.85	13.00
5610	AMEX	BRF	Tue, Aug 18, 2015	13.21	13.37	13.03	13.29
5609	AMEX	BRF	Mon, Aug 17, 2015	13.32	13.44	13.29	13.33
5608	AMEX	BRF	Fri, Aug 14, 2015	13.37	13.45	13.31	13.31
5607	AMEX	BRF	Thu, Aug 13, 2015	13.58	13.58	13.32	13.34
5606	AMEX	BRF	Wed, Aug 12, 2015	13.41	13.58	13.38	13.58
5605	AMEX	BRF	Tue, Aug 11, 2015	13.76	13.76	13.39	13.54
5604	AMEX	BRF	Mon, Aug 10, 2015	13.50	13.88	13.50	13.87
5603	AMEX	BRF	Fri, Aug 7, 2015	13.66	13.74	13.50	13.51
5602	AMEX	BRF	Thu, Aug 6, 2015	13.85	13.85	13.59	13.69
5601	AMEX	BRF	Wed, Aug 5, 2015	14.03	14.09	13.96	13.96
5600	AMEX	BRF	Tue, Aug 4, 2015	14.10	14.16	14.00	14.02
5599	AMEX	BRF	Mon, Aug 3, 2015	14.29	14.30	14.05	14.13
5598	AMEX	BRF	Fri, Jul 31, 2015	14.49	14.49	14.22	14.29
5597	AMEX	BRF	Thu, Jul 30, 2015	14.43	14.43	14.23	14.31
5596	AMEX	BRF	Wed, Jul 29, 2015	14.26	14.49	14.23	14.43
5595	AMEX	BRF	Tue, Jul 28, 2015	14.28	14.30	13.98	14.26
5594	AMEX	BRF	Mon, Jul 27, 2015	14.19	14.28	14.05	14.23
5593	AMEX	BRF	Fri, Jul 24, 2015	14.55	14.65	14.13	14.36
5592	AMEX	BRF	Thu, Jul 23, 2015	15.00	15.05	14.61	14.65
5591	AMEX	BRF	Wed, Jul 22, 2015	15.57	15.57	15.16	15.29
5590	AMEX	BRF	Tue, Jul 21, 2015	15.61	15.85	15.60	15.71
5589	AMEX	BRF	Mon, Jul 20, 2015	15.75	15.75	15.50	15.64
5588	AMEX	BRF	Fri, Jul 17, 2015	16.28	16.28	15.85	15.86
5587	AMEX	BRF	Thu, Jul 16, 2015	16.47	16.47	16.26	16.28
5586	AMEX	BRF	Wed, Jul 15, 2015	16.29	16.32	16.15	16.32
5585	AMEX	BRF	Tue, Jul 14, 2015	16.30	16.40	16.30	16.34
5584	AMEX	BRF	Mon, Jul 13, 2015	16.10	16.31	16.00	16.24
5583	AMEX	BRF	Fri, Jul 10, 2015	15.94	16.04	15.82	15.97
5582	AMEX	BRF	Thu, Jul 9, 2015	15.86	15.98	15.61	15.61
5581	AMEX	BRF	Wed, Jul 8, 2015	15.66	15.74	15.51	15.51
5580	AMEX	BRF	Tue, Jul 7, 2015	16.02	16.08	15.76	15.97
5579	AMEX	BRF	Mon, Jul 6, 2015	16.37	16.44	16.14	16.17
5578	AMEX	BRF	Thu, Jul 2, 2015	16.45	16.73	16.45	16.65
5577	AMEX	BRF	Wed, Jul 1, 2015	16.42	16.59	16.30	16.30
5576	AMEX	BRF	Tue, Jun 30, 2015	16.47	16.62	16.44	16.52
5575	AMEX	BRF	Mon, Jun 29, 2015	16.28	16.50	16.26	16.50
5574	AMEX	BRF	Fri, Jun 26, 2015	16.41	16.61	16.41	16.55
5573	AMEX	BRF	Thu, Jun 25, 2015	16.64	16.65	16.31	16.44
5572	AMEX	BRF	Wed, Jun 24, 2015	16.80	16.85	16.60	16.63
5571	AMEX	BRF	Tue, Jun 23, 2015	16.68	16.85	16.60	16.71
5570	AMEX	BRF	Mon, Jun 22, 2015	17.07	17.07	16.75	16.76
5569	AMEX	BRF	Fri, Jun 19, 2015	16.83	16.83	16.65	16.74
5568	AMEX	BRF	Thu, Jun 18, 2015	16.85	17.01	16.83	17.01
5567	AMEX	BRF	Wed, Jun 17, 2015	16.62	16.86	16.56	16.85
5566	AMEX	BRF	Tue, Jun 16, 2015	16.63	16.72	16.56	16.68
5565	AMEX	BRF	Mon, Jun 15, 2015	16.61	16.68	16.51	16.59
5564	AMEX	BRF	Fri, Jun 12, 2015	16.70	16.72	16.54	16.66
5563	AMEX	BRF	Thu, Jun 11, 2015	16.70	16.82	16.55	16.74
5562	AMEX	BRF	Wed, Jun 10, 2015	17.06	17.10	16.71	16.77
5561	AMEX	BRF	Tue, Jun 9, 2015	16.96	16.96	16.70	16.72
5560	AMEX	BRF	Mon, Jun 8, 2015	16.90	16.97	16.78	16.92
5559	AMEX	BRF	Fri, Jun 5, 2015	16.70	16.85	16.54	16.85
5558	AMEX	BRF	Thu, Jun 4, 2015	16.94	16.95	16.62	16.74
5557	AMEX	BRF	Wed, Jun 3, 2015	17.05	17.11	16.86	16.92
5556	AMEX	BRF	Tue, Jun 2, 2015	16.76	17.05	16.65	17.00
5555	AMEX	BRF	Mon, Jun 1, 2015	16.50	16.57	16.38	16.57
5554	AMEX	BRF	Fri, May 29, 2015	16.65	16.68	16.48	16.49
5553	AMEX	BRF	Thu, May 28, 2015	16.54	16.84	16.53	16.74
5552	AMEX	BRF	Wed, May 27, 2015	16.50	16.91	16.31	16.91
5551	AMEX	BRF	Tue, May 26, 2015	17.01	17.21	16.53	16.53
5550	AMEX	BRF	Fri, May 22, 2015	17.68	17.68	17.21	17.25
5549	AMEX	BRF	Thu, May 21, 2015	17.79	17.85	17.59	17.70
5548	AMEX	BRF	Wed, May 20, 2015	17.84	17.98	17.73	17.98
5547	AMEX	BRF	Tue, May 19, 2015	17.86	17.90	17.69	17.69
5546	AMEX	BRF	Mon, May 18, 2015	18.23	18.24	17.85	17.87
5545	AMEX	BRF	Fri, May 15, 2015	18.03	18.36	18.03	18.26
5544	AMEX	BRF	Thu, May 14, 2015	17.76	17.97	17.69	17.92
5543	AMEX	BRF	Wed, May 13, 2015	17.78	17.86	17.50	17.59
5542	AMEX	BRF	Tue, May 12, 2015	17.72	17.87	17.68	17.68
5541	AMEX	BRF	Mon, May 11, 2015	18.32	18.32	17.70	17.70
5540	AMEX	BRF	Fri, May 8, 2015	18.34	18.41	18.04	18.30
5539	AMEX	BRF	Thu, May 7, 2015	18.09	18.11	17.82	18.09
5538	AMEX	BRF	Wed, May 6, 2015	18.13	18.20	17.92	17.99
5537	AMEX	BRF	Tue, May 5, 2015	17.89	18.01	17.80	17.89
5536	AMEX	BRF	Mon, May 4, 2015	17.83	17.90	17.72	17.87
5535	AMEX	BRF	Fri, May 1, 2015	17.86	18.01	17.79	17.88
5534	AMEX	BRF	Thu, Apr 30, 2015	18.24	18.24	17.79	17.91
5533	AMEX	BRF	Wed, Apr 29, 2015	18.55	18.56	18.16	18.34
5532	AMEX	BRF	Tue, Apr 28, 2015	18.93	18.99	18.60	18.63
5531	AMEX	BRF	Mon, Apr 27, 2015	18.84	19.08	18.74	18.76
5530	AMEX	BRF	Fri, Apr 24, 2015	18.55	18.79	18.51	18.78
5529	AMEX	BRF	Thu, Apr 23, 2015	18.08	18.50	18.06	18.49
5528	AMEX	BRF	Wed, Apr 22, 2015	17.83	18.26	17.83	18.21
5527	AMEX	BRF	Tue, Apr 21, 2015	17.95	17.95	17.75	17.75
5526	AMEX	BRF	Mon, Apr 20, 2015	17.80	17.88	17.69	17.81
5525	AMEX	BRF	Fri, Apr 17, 2015	17.71	17.94	17.62	17.80
5524	AMEX	BRF	Thu, Apr 16, 2015	17.82	18.10	17.80	18.03
5523	AMEX	BRF	Wed, Apr 15, 2015	17.63	17.93	17.62	17.92
5522	AMEX	BRF	Tue, Apr 14, 2015	17.43	17.64	17.35	17.58
5521	AMEX	BRF	Mon, Apr 13, 2015	17.41	17.50	17.22	17.29
5520	AMEX	BRF	Fri, Apr 10, 2015	17.36	17.56	17.36	17.56
5519	AMEX	BRF	Thu, Apr 9, 2015	17.64	17.72	17.37	17.41
5518	AMEX	BRF	Wed, Apr 8, 2015	17.57	17.71	17.23	17.64
5517	AMEX	BRF	Tue, Apr 7, 2015	17.43	17.43	17.24	17.27
5516	AMEX	BRF	Mon, Apr 6, 2015	17.26	17.61	17.26	17.45
5515	AMEX	BRF	Thu, Apr 2, 2015	16.81	17.06	16.57	17.01
5514	AMEX	BRF	Wed, Apr 1, 2015	16.53	16.68	16.45	16.60
5513	AMEX	BRF	Tue, Mar 31, 2015	16.21	16.32	16.10	16.28
5512	AMEX	BRF	Mon, Mar 30, 2015	15.83	16.16	15.83	16.15
5511	AMEX	BRF	Fri, Mar 27, 2015	16.11	16.11	15.82	15.88
5510	AMEX	BRF	Thu, Mar 26, 2015	16.48	16.48	16.19	16.28
5509	AMEX	BRF	Wed, Mar 25, 2015	16.91	16.91	16.42	16.44
5508	AMEX	BRF	Tue, Mar 24, 2015	16.74	16.85	16.52	16.79
5507	AMEX	BRF	Mon, Mar 23, 2015	16.29	16.67	16.25	16.56
5506	AMEX	BRF	Fri, Mar 20, 2015	16.02	16.28	15.90	16.19
5505	AMEX	BRF	Thu, Mar 19, 2015	15.94	16.08	15.62	15.66
5504	AMEX	BRF	Wed, Mar 18, 2015	15.68	16.25	15.68	16.14
5503	AMEX	BRF	Tue, Mar 17, 2015	15.46	15.88	15.37	15.88
5502	AMEX	BRF	Mon, Mar 16, 2015	15.81	15.81	15.58	15.62
5501	AMEX	BRF	Fri, Mar 13, 2015	15.70	15.71	15.30	15.55
5500	AMEX	BRF	Thu, Mar 12, 2015	16.18	16.27	15.93	16.02
5499	AMEX	BRF	Wed, Mar 11, 2015	15.82	16.05	15.82	15.96
5498	AMEX	BRF	Tue, Mar 10, 2015	15.79	16.05	15.79	15.90
5497	AMEX	BRF	Mon, Mar 9, 2015	16.33	16.33	15.81	15.83
5496	AMEX	BRF	Fri, Mar 6, 2015	16.80	16.81	16.57	16.65
5495	AMEX	BRF	Thu, Mar 5, 2015	17.15	17.15	16.91	17.08
5494	AMEX	BRF	Wed, Mar 4, 2015	17.38	17.38	17.10	17.25
5493	AMEX	BRF	Tue, Mar 3, 2015	17.92	18.02	17.69	17.72
5492	AMEX	BRF	Mon, Mar 2, 2015	18.35	18.39	18.02	18.06
5491	AMEX	BRF	Fri, Feb 27, 2015	18.36	18.56	18.29	18.42
5490	AMEX	BRF	Thu, Feb 26, 2015	18.32	18.46	18.25	18.34
5489	AMEX	BRF	Wed, Feb 25, 2015	18.16	18.32	18.00	18.30
5488	AMEX	BRF	Tue, Feb 24, 2015	18.01	18.48	17.90	18.47
5487	AMEX	BRF	Mon, Feb 23, 2015	18.01	18.07	17.91	17.96
5486	AMEX	BRF	Fri, Feb 20, 2015	17.90	18.06	17.90	18.04
5485	AMEX	BRF	Thu, Feb 19, 2015	17.99	18.22	17.91	18.10
5484	AMEX	BRF	Wed, Feb 18, 2015	18.03	18.31	18.01	18.23
5483	AMEX	BRF	Tue, Feb 17, 2015	18.02	18.18	17.90	18.18
5482	AMEX	BRF	Fri, Feb 13, 2015	17.85	18.14	17.85	18.11
5481	AMEX	BRF	Thu, Feb 12, 2015	17.53	17.94	17.53	17.94
5480	AMEX	BRF	Wed, Feb 11, 2015	17.30	17.31	17.02	17.29
5479	AMEX	BRF	Tue, Feb 10, 2015	17.83	17.83	17.50	17.60
5478	AMEX	BRF	Mon, Feb 9, 2015	17.94	18.17	17.94	18.04
5477	AMEX	BRF	Fri, Feb 6, 2015	18.03	18.17	17.95	18.03
5476	AMEX	BRF	Thu, Feb 5, 2015	18.10	18.62	18.10	18.59
5475	AMEX	BRF	Wed, Feb 4, 2015	18.04	18.31	18.03	18.24
5474	AMEX	BRF	Tue, Feb 3, 2015	18.44	18.51	18.18	18.44
5473	AMEX	BRF	Mon, Feb 2, 2015	18.10	18.29	18.03	18.29
5472	AMEX	BRF	Fri, Jan 30, 2015	18.34	18.39	18.10	18.17
5471	AMEX	BRF	Thu, Jan 29, 2015	19.21	19.25	19.05	19.25
5470	AMEX	BRF	Wed, Jan 28, 2015	19.30	19.41	19.12	19.22
5469	AMEX	BRF	Tue, Jan 27, 2015	19.34	19.63	19.30	19.55
5468	AMEX	BRF	Mon, Jan 26, 2015	19.61	19.63	19.42	19.43
5467	AMEX	BRF	Fri, Jan 23, 2015	19.97	20.00	19.84	19.96
5466	AMEX	BRF	Thu, Jan 22, 2015	20.43	20.54	20.15	20.36
5465	AMEX	BRF	Wed, Jan 21, 2015	19.76	20.14	19.72	20.03
5464	AMEX	BRF	Tue, Jan 20, 2015	19.70	19.71	19.50	19.71
5463	AMEX	BRF	Fri, Jan 16, 2015	19.86	20.02	19.86	20.01
5462	AMEX	BRF	Thu, Jan 15, 2015	19.96	19.98	19.52	19.53
5461	AMEX	BRF	Wed, Jan 14, 2015	19.64	19.98	19.64	19.98
5460	AMEX	BRF	Tue, Jan 13, 2015	19.75	19.82	19.58	19.70
5459	AMEX	BRF	Mon, Jan 12, 2015	19.64	19.64	19.40	19.55
5458	AMEX	BRF	Fri, Jan 9, 2015	19.94	20.15	19.90	20.04
5457	AMEX	BRF	Thu, Jan 8, 2015	19.92	20.21	19.92	20.10
5456	AMEX	BRF	Wed, Jan 7, 2015	19.89	19.98	19.78	19.82
5455	AMEX	BRF	Tue, Jan 6, 2015	19.72	19.83	19.43	19.48
5454	AMEX	BRF	Mon, Jan 5, 2015	19.89	19.91	19.66	19.67
5453	AMEX	BRF	Fri, Jan 2, 2015	20.57	20.63	20.32	20.44
5452	AMEX	BRF	Wed, Dec 31, 2014	21.09	21.09	20.78	21.07
5451	AMEX	BRF	Tue, Dec 30, 2014	21.08	21.28	21.00	21.18
5450	AMEX	BRF	Mon, Dec 29, 2014	20.66	20.79	20.57	20.67
5449	AMEX	BRF	Fri, Dec 26, 2014	20.53	20.80	20.51	20.66
5448	AMEX	BRF	Wed, Dec 24, 2014	20.47	20.47	20.02	20.40
5447	AMEX	BRF	Tue, Dec 23, 2014	20.60	20.60	20.23	20.26
5446	AMEX	BRF	Mon, Dec 22, 2014	20.61	20.72	20.60	20.60
5445	AMEX	BRF	Fri, Dec 19, 2014	21.32	21.45	21.21	21.21
5444	AMEX	BRF	Thu, Dec 18, 2014	21.27	21.46	21.02	21.16
5443	AMEX	BRF	Wed, Dec 17, 2014	19.90	21.09	19.90	20.72
5442	AMEX	BRF	Tue, Dec 16, 2014	20.09	20.30	19.84	20.00
5441	AMEX	BRF	Mon, Dec 15, 2014	21.51	21.63	20.78	20.79
5440	AMEX	BRF	Fri, Dec 12, 2014	22.13	22.13	21.65	21.73
5439	AMEX	BRF	Thu, Dec 11, 2014	22.37	22.50	22.06	22.15
5438	AMEX	BRF	Wed, Dec 10, 2014	23.06	23.09	22.61	22.67
5437	AMEX	BRF	Tue, Dec 9, 2014	23.01	23.13	22.92	23.02
5436	AMEX	BRF	Mon, Dec 8, 2014	23.66	23.69	23.00	23.15
5435	AMEX	BRF	Fri, Dec 5, 2014	23.67	23.80	23.52	23.68
5434	AMEX	BRF	Thu, Dec 4, 2014	23.74	23.82	23.68	23.80
5433	AMEX	BRF	Wed, Dec 3, 2014	24.04	24.28	24.04	24.07
5432	AMEX	BRF	Tue, Dec 2, 2014	24.04	24.04	23.78	23.83
5431	AMEX	BRF	Mon, Dec 1, 2014	24.44	24.47	24.01	24.13
5430	AMEX	BRF	Fri, Nov 28, 2014	24.83	24.83	24.62	24.67
5429	AMEX	BRF	Wed, Nov 26, 2014	25.27	25.42	25.20	25.33
5428	AMEX	BRF	Tue, Nov 25, 2014	25.30	25.40	24.84	24.84
5427	AMEX	BRF	Mon, Nov 24, 2014	25.19	25.25	24.88	24.96
5426	AMEX	BRF	Fri, Nov 21, 2014	24.59	25.51	24.39	25.46
5425	AMEX	BRF	Thu, Nov 20, 2014	24.52	24.75	23.76	24.04
5424	AMEX	BRF	Wed, Nov 19, 2014	23.93	24.11	23.75	24.05
5423	AMEX	BRF	Tue, Nov 18, 2014	23.28	23.63	23.26	23.53
5422	AMEX	BRF	Mon, Nov 17, 2014	23.52	23.62	23.16	23.22
5421	AMEX	BRF	Fri, Nov 14, 2014	23.27	23.57	23.16	23.47
5420	AMEX	BRF	Thu, Nov 13, 2014	24.13	24.13	24.08	24.10
5419	AMEX	BRF	Wed, Nov 12, 2014	24.37	24.56	24.07	24.14
5418	AMEX	BRF	Tue, Nov 11, 2014	24.12	24.24	24.00	24.24
5417	AMEX	BRF	Mon, Nov 10, 2014	24.48	24.56	24.04	24.07
5416	AMEX	BRF	Fri, Nov 7, 2014	24.10	24.31	24.01	24.24
5415	AMEX	BRF	Thu, Nov 6, 2014	24.76	24.81	24.16	24.27
5414	AMEX	BRF	Wed, Nov 5, 2014	25.14	25.24	24.99	25.24
5413	AMEX	BRF	Tue, Nov 4, 2014	25.07	25.38	24.89	25.22
5412	AMEX	BRF	Mon, Nov 3, 2014	25.51	25.53	25.20	25.24
5411	AMEX	BRF	Fri, Oct 31, 2014	25.60	25.92	25.55	25.85
5410	AMEX	BRF	Thu, Oct 30, 2014	25.65	25.95	25.61	25.82
5409	AMEX	BRF	Wed, Oct 29, 2014	25.35	25.44	24.86	24.97
5408	AMEX	BRF	Tue, Oct 28, 2014	24.49	25.15	24.41	24.94
5407	AMEX	BRF	Mon, Oct 27, 2014	23.12	23.85	23.12	23.85
5406	AMEX	BRF	Fri, Oct 24, 2014	23.83	24.79	23.83	24.73
5405	AMEX	BRF	Thu, Oct 23, 2014	23.98	23.99	23.25	23.55
5404	AMEX	BRF	Wed, Oct 22, 2014	24.85	24.85	24.25	24.31
5403	AMEX	BRF	Tue, Oct 21, 2014	24.77	24.98	24.59	24.68
5402	AMEX	BRF	Mon, Oct 20, 2014	25.55	25.87	25.37	25.53
5401	AMEX	BRF	Fri, Oct 17, 2014	25.96	26.40	25.83	26.39
5400	AMEX	BRF	Thu, Oct 16, 2014	25.54	25.80	25.42	25.59
5399	AMEX	BRF	Wed, Oct 15, 2014	26.72	26.76	26.00	26.34
5398	AMEX	BRF	Tue, Oct 14, 2014	27.45	27.58	27.22	27.44
5397	AMEX	BRF	Mon, Oct 13, 2014	27.34	27.85	27.34	27.59
5396	AMEX	BRF	Fri, Oct 10, 2014	27.40	27.40	26.69	26.69
5395	AMEX	BRF	Thu, Oct 9, 2014	27.86	27.98	27.55	27.66
5394	AMEX	BRF	Wed, Oct 8, 2014	27.93	27.97	27.04	27.72
5393	AMEX	BRF	Tue, Oct 7, 2014	27.54	27.72	27.39	27.54
5392	AMEX	BRF	Mon, Oct 6, 2014	27.80	27.80	27.08	27.24
5391	AMEX	BRF	Fri, Oct 3, 2014	25.63	26.20	25.42	26.08
5390	AMEX	BRF	Thu, Oct 2, 2014	25.70	25.70	25.26	25.50
5389	AMEX	BRF	Wed, Oct 1, 2014	26.17	26.29	25.45	25.60
5388	AMEX	BRF	Tue, Sep 30, 2014	26.32	26.57	26.07	26.57
5387	AMEX	BRF	Mon, Sep 29, 2014	26.36	26.60	26.23	26.25
5386	AMEX	BRF	Fri, Sep 26, 2014	26.98	27.49	26.97	27.47
5385	AMEX	BRF	Thu, Sep 25, 2014	27.51	27.67	27.06	27.14
5384	AMEX	BRF	Wed, Sep 24, 2014	27.50	27.99	27.40	27.87
5383	AMEX	BRF	Tue, Sep 23, 2014	27.69	27.95	27.57	27.64
5382	AMEX	BRF	Mon, Sep 22, 2014	28.16	28.16	27.66	27.84
5381	AMEX	BRF	Fri, Sep 19, 2014	29.07	29.07	28.54	28.55
5380	AMEX	BRF	Thu, Sep 18, 2014	28.99	29.22	28.84	28.92
5379	AMEX	BRF	Wed, Sep 17, 2014	29.73	29.73	29.06	29.11
5378	AMEX	BRF	Tue, Sep 16, 2014	29.46	30.01	29.44	29.68
5377	AMEX	BRF	Mon, Sep 15, 2014	29.40	29.55	29.12	29.29
5376	AMEX	BRF	Fri, Sep 12, 2014	29.84	29.84	29.30	29.47
5375	AMEX	BRF	Thu, Sep 11, 2014	30.27	30.45	30.20	30.34
5374	AMEX	BRF	Wed, Sep 10, 2014	30.29	30.40	29.92	30.27
5373	AMEX	BRF	Tue, Sep 9, 2014	30.92	30.98	30.38	30.54
5372	AMEX	BRF	Mon, Sep 8, 2014	32.19	32.29	31.21	31.22
5371	AMEX	BRF	Fri, Sep 5, 2014	32.29	32.37	32.03	32.37
5370	AMEX	BRF	Thu, Sep 4, 2014	32.40	32.56	32.17	32.24
5369	AMEX	BRF	Wed, Sep 3, 2014	32.54	32.65	32.45	32.51
5368	AMEX	BRF	Tue, Sep 2, 2014	32.02	32.36	31.73	32.36
5367	AMEX	BRF	Fri, Aug 29, 2014	31.80	32.21	31.75	32.15
5366	AMEX	BRF	Thu, Aug 28, 2014	31.47	31.63	31.30	31.58
5365	AMEX	BRF	Wed, Aug 27, 2014	30.64	31.49	30.64	31.49
5364	AMEX	BRF	Tue, Aug 26, 2014	30.24	30.59	30.21	30.52
5363	AMEX	BRF	Mon, Aug 25, 2014	29.98	30.06	29.91	30.04
5362	AMEX	BRF	Fri, Aug 22, 2014	30.03	30.03	29.77	29.81
5361	AMEX	BRF	Thu, Aug 21, 2014	30.22	30.27	30.05	30.12
5360	AMEX	BRF	Wed, Aug 20, 2014	30.06	30.24	29.97	29.97
5359	AMEX	BRF	Tue, Aug 19, 2014	29.52	30.11	29.52	30.07
5358	AMEX	BRF	Mon, Aug 18, 2014	29.86	29.86	29.62	29.62
5357	AMEX	BRF	Fri, Aug 15, 2014	29.45	29.59	29.30	29.50
5356	AMEX	BRF	Thu, Aug 14, 2014	28.99	29.28	28.99	29.15
5355	AMEX	BRF	Wed, Aug 13, 2014	29.29	29.37	28.85	29.08
5354	AMEX	BRF	Tue, Aug 12, 2014	29.06	29.18	28.97	29.09
5353	AMEX	BRF	Mon, Aug 11, 2014	28.94	29.10	28.88	29.07
5352	AMEX	BRF	Fri, Aug 8, 2014	28.50	28.69	28.39	28.66
5351	AMEX	BRF	Thu, Aug 7, 2014	29.05	29.05	28.56	28.56
5350	AMEX	BRF	Wed, Aug 6, 2014	29.05	29.17	28.84	28.91
5349	AMEX	BRF	Tue, Aug 5, 2014	29.29	29.38	28.95	28.95
5348	AMEX	BRF	Mon, Aug 4, 2014	29.24	29.53	29.24	29.40
5347	AMEX	BRF	Fri, Aug 1, 2014	29.18	29.26	28.90	29.05
5346	AMEX	BRF	Thu, Jul 31, 2014	29.03	29.16	28.78	28.98
5345	AMEX	BRF	Wed, Jul 30, 2014	30.17	30.17	29.40	29.62
5344	AMEX	BRF	Tue, Jul 29, 2014	30.50	30.50	30.03	30.12
5343	AMEX	BRF	Mon, Jul 28, 2014	30.73	30.75	30.44	30.49
5342	AMEX	BRF	Fri, Jul 25, 2014	30.70	30.83	30.60	30.60
5341	AMEX	BRF	Thu, Jul 24, 2014	30.80	30.99	30.80	30.82
5340	AMEX	BRF	Wed, Jul 23, 2014	30.97	30.97	30.61	30.83
5339	AMEX	BRF	Tue, Jul 22, 2014	30.69	30.97	30.46	30.91
5338	AMEX	BRF	Mon, Jul 21, 2014	30.11	30.41	30.11	30.40
5337	AMEX	BRF	Fri, Jul 18, 2014	29.99	30.28	29.91	30.07
5336	AMEX	BRF	Thu, Jul 17, 2014	29.79	30.00	29.48	29.61
5335	AMEX	BRF	Wed, Jul 16, 2014	30.72	30.72	30.02	30.02
5334	AMEX	BRF	Tue, Jul 15, 2014	30.60	30.66	30.32	30.32
5333	AMEX	BRF	Mon, Jul 14, 2014	30.62	30.71	30.56	30.61
5332	AMEX	BRF	Fri, Jul 11, 2014	30.38	30.51	30.31	30.49
5331	AMEX	BRF	Thu, Jul 10, 2014	30.18	30.49	30.18	30.49
5330	AMEX	BRF	Wed, Jul 9, 2014	30.32	30.74	30.32	30.73
5329	AMEX	BRF	Tue, Jul 8, 2014	30.65	30.65	30.14	30.21
5328	AMEX	BRF	Mon, Jul 7, 2014	30.24	30.40	30.15	30.32
5327	AMEX	BRF	Thu, Jul 3, 2014	29.95	30.45	29.95	30.45
5326	AMEX	BRF	Wed, Jul 2, 2014	30.43	30.64	30.02	30.29
5325	AMEX	BRF	Tue, Jul 1, 2014	30.81	31.02	30.57	30.76
5324	AMEX	BRF	Mon, Jun 30, 2014	30.75	30.75	30.35	30.65
5323	AMEX	BRF	Fri, Jun 27, 2014	31.00	31.00	30.56	30.90
5322	AMEX	BRF	Thu, Jun 26, 2014	30.76	31.07	30.60	30.89
5321	AMEX	BRF	Wed, Jun 25, 2014	30.97	31.11	30.69	30.69
5320	AMEX	BRF	Tue, Jun 24, 2014	30.64	30.92	30.63	30.82
5319	AMEX	BRF	Mon, Jun 23, 2014	30.89	30.89	30.62	30.77
5318	AMEX	BRF	Fri, Jun 20, 2014	30.72	30.93	30.69	30.81
5317	AMEX	BRF	Thu, Jun 19, 2014	30.90	31.02	30.63	30.70
5316	AMEX	BRF	Wed, Jun 18, 2014	30.40	31.12	30.38	30.98
5315	AMEX	BRF	Tue, Jun 17, 2014	30.31	30.61	30.22	30.61
5314	AMEX	BRF	Mon, Jun 16, 2014	30.85	30.85	30.56	30.56
5313	AMEX	BRF	Fri, Jun 13, 2014	30.75	30.93	30.75	30.88
5312	AMEX	BRF	Thu, Jun 12, 2014	31.02	31.02	30.57	30.75
5311	AMEX	BRF	Wed, Jun 11, 2014	30.94	31.07	30.87	30.96
5310	AMEX	BRF	Tue, Jun 10, 2014	30.83	31.00	30.72	30.81
5309	AMEX	BRF	Mon, Jun 9, 2014	30.09	30.90	30.09	30.80
5308	AMEX	BRF	Fri, Jun 6, 2014	30.17	30.19	29.87	29.89
5307	AMEX	BRF	Thu, Jun 5, 2014	29.64	29.64	29.39	29.51
5306	AMEX	BRF	Wed, Jun 4, 2014	29.28	29.44	29.14	29.37
5305	AMEX	BRF	Tue, Jun 3, 2014	29.22	29.31	29.09	29.25
5304	AMEX	BRF	Mon, Jun 2, 2014	29.49	29.50	29.02	29.11
5303	AMEX	BRF	Fri, May 30, 2014	30.01	30.01	29.67	29.68
5302	AMEX	BRF	Thu, May 29, 2014	30.04	30.27	30.01	30.10
5301	AMEX	BRF	Wed, May 28, 2014	29.51	29.93	29.49	29.82
5300	AMEX	BRF	Tue, May 27, 2014	29.89	30.10	29.45	29.52
5299	AMEX	BRF	Fri, May 23, 2014	30.08	30.11	29.86	29.90
5298	AMEX	BRF	Thu, May 22, 2014	30.11	30.18	29.86	30.15
5297	AMEX	BRF	Wed, May 21, 2014	29.92	30.09	29.86	29.96
5296	AMEX	BRF	Tue, May 20, 2014	30.22	30.35	29.81	29.85
5295	AMEX	BRF	Mon, May 19, 2014	30.09	30.34	30.08	30.32
5294	AMEX	BRF	Fri, May 16, 2014	30.44	30.44	30.16	30.30
5293	AMEX	BRF	Thu, May 15, 2014	30.55	30.55	30.05	30.20
5292	AMEX	BRF	Wed, May 14, 2014	30.45	30.57	30.22	30.51
5291	AMEX	BRF	Tue, May 13, 2014	30.19	30.51	30.10	30.37
5290	AMEX	BRF	Mon, May 12, 2014	29.97	30.25	29.97	30.18
5289	AMEX	BRF	Fri, May 9, 2014	29.89	30.01	29.77	30.01
5288	AMEX	BRF	Thu, May 8, 2014	30.30	30.34	30.05	30.09
5287	AMEX	BRF	Wed, May 7, 2014	29.86	30.25	29.70	30.24
5286	AMEX	BRF	Tue, May 6, 2014	29.65	29.93	29.60	29.89
5285	AMEX	BRF	Mon, May 5, 2014	29.75	29.92	29.40	29.45
5284	AMEX	BRF	Fri, May 2, 2014	29.31	29.78	29.26	29.70
5283	AMEX	BRF	Thu, May 1, 2014	29.19	29.20	28.83	29.14
5282	AMEX	BRF	Wed, Apr 30, 2014	28.82	29.20	28.82	29.11
5281	AMEX	BRF	Tue, Apr 29, 2014	29.26	29.50	29.05	29.08
5280	AMEX	BRF	Mon, Apr 28, 2014	28.78	29.04	28.61	29.04
5279	AMEX	BRF	Fri, Apr 25, 2014	29.15	29.15	28.65	28.91
5278	AMEX	BRF	Thu, Apr 24, 2014	29.49	29.56	29.07	29.41
5277	AMEX	BRF	Wed, Apr 23, 2014	29.24	29.42	29.17	29.38
5276	AMEX	BRF	Tue, Apr 22, 2014	29.34	29.46	29.22	29.36
5275	AMEX	BRF	Mon, Apr 21, 2014	29.47	29.51	29.18	29.47
5274	AMEX	BRF	Thu, Apr 17, 2014	29.09	29.48	28.98	29.48
5273	AMEX	BRF	Wed, Apr 16, 2014	29.09	29.36	28.97	29.20
5272	AMEX	BRF	Tue, Apr 15, 2014	29.25	29.35	28.57	28.96
5271	AMEX	BRF	Mon, Apr 14, 2014	29.41	29.66	29.30	29.48
5270	AMEX	BRF	Fri, Apr 11, 2014	29.31	29.67	29.20	29.25
5269	AMEX	BRF	Thu, Apr 10, 2014	29.61	29.81	29.46	29.46
5268	AMEX	BRF	Wed, Apr 9, 2014	29.49	29.74	29.15	29.53
5267	AMEX	BRF	Tue, Apr 8, 2014	29.85	30.04	29.56	29.77
5266	AMEX	BRF	Mon, Apr 7, 2014	29.32	29.82	29.32	29.43
5265	AMEX	BRF	Fri, Apr 4, 2014	29.47	29.85	29.23	29.25
5264	AMEX	BRF	Thu, Apr 3, 2014	29.20	29.20	28.79	28.99
5263	AMEX	BRF	Wed, Apr 2, 2014	28.61	29.29	28.61	29.29
5262	AMEX	BRF	Tue, Apr 1, 2014	28.87	28.87	28.36	28.81
5261	AMEX	BRF	Mon, Mar 31, 2014	28.73	28.89	28.53	28.82
5260	AMEX	BRF	Fri, Mar 28, 2014	28.52	28.87	28.29	28.73
5259	AMEX	BRF	Thu, Mar 27, 2014	27.63	28.49	27.55	28.45
5258	AMEX	BRF	Wed, Mar 26, 2014	27.60	27.74	27.33	27.42
5257	AMEX	BRF	Tue, Mar 25, 2014	27.40	27.65	27.39	27.51
5256	AMEX	BRF	Mon, Mar 24, 2014	27.40	27.56	27.09	27.44
5255	AMEX	BRF	Fri, Mar 21, 2014	27.02	27.38	27.02	27.27
5254	AMEX	BRF	Thu, Mar 20, 2014	26.50	27.29	26.45	27.28
5253	AMEX	BRF	Wed, Mar 19, 2014	26.78	27.00	26.42	26.54
5252	AMEX	BRF	Tue, Mar 18, 2014	26.06	26.73	25.84	26.73
5251	AMEX	BRF	Mon, Mar 17, 2014	26.01	26.21	25.90	25.96
5250	AMEX	BRF	Fri, Mar 14, 2014	26.28	26.29	25.86	25.94
5249	AMEX	BRF	Thu, Mar 13, 2014	26.55	26.71	26.18	26.36
5248	AMEX	BRF	Wed, Mar 12, 2014	26.25	26.42	26.12	26.35
5247	AMEX	BRF	Tue, Mar 11, 2014	26.62	26.77	26.27	26.29
5246	AMEX	BRF	Mon, Mar 10, 2014	26.85	26.88	26.33	26.41
5245	AMEX	BRF	Fri, Mar 7, 2014	27.23	27.29	26.63	26.81
5244	AMEX	BRF	Thu, Mar 6, 2014	27.69	27.99	27.45	27.51
5243	AMEX	BRF	Wed, Mar 5, 2014	27.01	27.58	27.00	27.47
5242	AMEX	BRF	Tue, Mar 4, 2014	27.35	27.43	27.01	27.30
5241	AMEX	BRF	Mon, Mar 3, 2014	27.01	27.03	26.56	26.88
5240	AMEX	BRF	Fri, Feb 28, 2014	27.45	27.60	27.19	27.46
5239	AMEX	BRF	Thu, Feb 27, 2014	27.26	27.90	27.22	27.87
5238	AMEX	BRF	Wed, Feb 26, 2014	27.17	27.31	26.98	27.12
5237	AMEX	BRF	Tue, Feb 25, 2014	27.43	27.43	27.07	27.13
5236	AMEX	BRF	Mon, Feb 24, 2014	27.20	27.43	27.18	27.18
5235	AMEX	BRF	Fri, Feb 21, 2014	26.88	27.12	26.72	27.07
5234	AMEX	BRF	Thu, Feb 20, 2014	26.19	26.67	26.19	26.47
5233	AMEX	BRF	Wed, Feb 19, 2014	25.97	26.41	25.97	26.24
5232	AMEX	BRF	Tue, Feb 18, 2014	26.69	26.69	26.10	26.13
5231	AMEX	BRF	Fri, Feb 14, 2014	27.01	27.30	26.96	27.06
5230	AMEX	BRF	Thu, Feb 13, 2014	26.25	27.15	26.25	27.14
5229	AMEX	BRF	Wed, Feb 12, 2014	27.21	27.21	26.59	26.65
5228	AMEX	BRF	Tue, Feb 11, 2014	26.59	27.32	26.59	27.28
5227	AMEX	BRF	Mon, Feb 10, 2014	27.24	27.24	26.63	26.70
5226	AMEX	BRF	Fri, Feb 7, 2014	27.30	27.45	27.03	27.39
5225	AMEX	BRF	Thu, Feb 6, 2014	26.55	27.20	26.55	27.16
5224	AMEX	BRF	Wed, Feb 5, 2014	26.45	26.59	26.22	26.47
5223	AMEX	BRF	Tue, Feb 4, 2014	26.15	26.68	26.15	26.43
5222	AMEX	BRF	Mon, Feb 3, 2014	26.47	26.66	25.97	26.01
5221	AMEX	BRF	Fri, Jan 31, 2014	26.50	26.88	26.35	26.56
5220	AMEX	BRF	Thu, Jan 30, 2014	26.83	27.00	26.73	26.88
5219	AMEX	BRF	Wed, Jan 29, 2014	26.62	26.82	26.43	26.58
5218	AMEX	BRF	Tue, Jan 28, 2014	26.98	27.30	26.97	27.23
5217	AMEX	BRF	Mon, Jan 27, 2014	27.13	27.35	26.90	27.16
5216	AMEX	BRF	Fri, Jan 24, 2014	27.48	27.50	27.05	27.05
5215	AMEX	BRF	Thu, Jan 23, 2014	28.49	28.53	27.73	28.16
5214	AMEX	BRF	Wed, Jan 22, 2014	28.45	28.65	28.30	28.61
5213	AMEX	BRF	Tue, Jan 21, 2014	28.36	28.60	28.22	28.52
5212	AMEX	BRF	Fri, Jan 17, 2014	28.47	28.70	28.47	28.65
5211	AMEX	BRF	Thu, Jan 16, 2014	28.73	28.88	28.51	28.58
5210	AMEX	BRF	Wed, Jan 15, 2014	28.80	29.06	28.73	28.78
5209	AMEX	BRF	Tue, Jan 14, 2014	28.57	28.85	28.57	28.79
5208	AMEX	BRF	Mon, Jan 13, 2014	28.64	28.85	28.46	28.59
5207	AMEX	BRF	Fri, Jan 10, 2014	28.27	28.72	28.27	28.64
5206	AMEX	BRF	Thu, Jan 9, 2014	28.39	28.48	27.99	28.25
5205	AMEX	BRF	Wed, Jan 8, 2014	29.00	29.00	28.49	28.60
5204	AMEX	BRF	Tue, Jan 7, 2014	29.28	29.36	28.83	28.90
5203	AMEX	BRF	Mon, Jan 6, 2014	29.02	29.09	28.85	28.89
5202	AMEX	BRF	Fri, Jan 3, 2014	28.75	29.11	28.72	29.10
5201	AMEX	BRF	Thu, Jan 2, 2014	28.98	29.01	28.48	28.58
5200	AMEX	BRF	Tue, Dec 31, 2013	29.63	29.74	29.46	29.62
5199	AMEX	BRF	Mon, Dec 30, 2013	29.51	29.82	29.08	29.45
5198	AMEX	BRF	Fri, Dec 27, 2013	29.24	29.50	29.24	29.50
5197	AMEX	BRF	Thu, Dec 26, 2013	29.19	29.49	29.10	29.13
5196	AMEX	BRF	Tue, Dec 24, 2013	29.27	29.37	29.17	29.33
5195	AMEX	BRF	Mon, Dec 23, 2013	29.11	29.41	29.05	29.22
5194	AMEX	BRF	Fri, Dec 20, 2013	29.61	29.66	29.32	29.37
5193	AMEX	BRF	Thu, Dec 19, 2013	29.85	29.98	29.55	29.85
5192	AMEX	BRF	Wed, Dec 18, 2013	29.76	30.55	29.65	30.35
5191	AMEX	BRF	Tue, Dec 17, 2013	29.78	30.00	29.76	29.91
5190	AMEX	BRF	Mon, Dec 16, 2013	29.71	30.07	29.67	29.77
5189	AMEX	BRF	Fri, Dec 13, 2013	29.94	29.94	29.51	29.65
5188	AMEX	BRF	Thu, Dec 12, 2013	29.50	29.81	29.37	29.73
5187	AMEX	BRF	Wed, Dec 11, 2013	30.21	30.23	29.51	29.57
5186	AMEX	BRF	Tue, Dec 10, 2013	30.12	30.39	30.11	30.22
5185	AMEX	BRF	Mon, Dec 9, 2013	30.10	30.28	30.05	30.17
5184	AMEX	BRF	Fri, Dec 6, 2013	29.85	30.24	29.74	30.04
5183	AMEX	BRF	Thu, Dec 5, 2013	29.16	29.77	29.16	29.63
5182	AMEX	BRF	Wed, Dec 4, 2013	29.28	29.43	29.03	29.37
5181	AMEX	BRF	Tue, Dec 3, 2013	29.69	29.95	29.32	29.68
5180	AMEX	BRF	Mon, Dec 2, 2013	30.45	30.61	29.81	29.89
5179	AMEX	BRF	Fri, Nov 29, 2013	30.54	30.76	30.53	30.69
5178	AMEX	BRF	Wed, Nov 27, 2013	30.92	30.92	30.48	30.56
5177	AMEX	BRF	Tue, Nov 26, 2013	30.71	31.08	30.71	30.99
5176	AMEX	BRF	Mon, Nov 25, 2013	31.02	31.24	30.90	31.02
5175	AMEX	BRF	Fri, Nov 22, 2013	31.12	31.40	31.12	31.23
5174	AMEX	BRF	Thu, Nov 21, 2013	30.70	30.89	30.66	30.67
5173	AMEX	BRF	Wed, Nov 20, 2013	31.26	31.46	30.73	30.78
5172	AMEX	BRF	Tue, Nov 19, 2013	31.87	31.92	31.21	31.32
5171	AMEX	BRF	Mon, Nov 18, 2013	31.80	32.10	31.74	31.81
5170	AMEX	BRF	Fri, Nov 15, 2013	31.43	31.84	31.29	31.69
5169	AMEX	BRF	Thu, Nov 14, 2013	30.63	31.43	30.63	31.28
5168	AMEX	BRF	Wed, Nov 13, 2013	30.10	30.42	30.02	30.38
5167	AMEX	BRF	Tue, Nov 12, 2013	30.14	30.36	30.02	30.19
5166	AMEX	BRF	Mon, Nov 11, 2013	30.57	30.77	30.34	30.57
5165	AMEX	BRF	Fri, Nov 8, 2013	30.33	30.70	30.09	30.56
5164	AMEX	BRF	Thu, Nov 7, 2013	31.35	31.57	30.68	30.72
5163	AMEX	BRF	Wed, Nov 6, 2013	31.51	31.63	30.99	31.31
5162	AMEX	BRF	Tue, Nov 5, 2013	31.81	31.89	31.57	31.66
5161	AMEX	BRF	Mon, Nov 4, 2013	32.38	32.59	32.38	32.50
5160	AMEX	BRF	Fri, Nov 1, 2013	32.36	32.47	32.00	32.16
5159	AMEX	BRF	Thu, Oct 31, 2013	33.40	33.45	32.58	32.63
5158	AMEX	BRF	Wed, Oct 30, 2013	33.59	33.63	33.34	33.56
5157	AMEX	BRF	Tue, Oct 29, 2013	33.76	33.96	33.74	33.85
5156	AMEX	BRF	Mon, Oct 28, 2013	33.87	34.06	33.79	33.98
5155	AMEX	BRF	Fri, Oct 25, 2013	33.72	33.86	33.63	33.79
5154	AMEX	BRF	Thu, Oct 24, 2013	33.77	33.77	33.30	33.53
5153	AMEX	BRF	Wed, Oct 23, 2013	34.24	34.43	33.77	33.82
5152	AMEX	BRF	Tue, Oct 22, 2013	34.17	34.65	34.17	34.55
5151	AMEX	BRF	Mon, Oct 21, 2013	34.30	34.43	34.11	34.22
5150	AMEX	BRF	Fri, Oct 18, 2013	34.75	34.83	34.21	34.24
5149	AMEX	BRF	Thu, Oct 17, 2013	34.76	34.94	34.40	34.54
5148	AMEX	BRF	Wed, Oct 16, 2013	34.75	35.11	34.67	34.73
5147	AMEX	BRF	Tue, Oct 15, 2013	34.66	34.69	34.45	34.59
5146	AMEX	BRF	Mon, Oct 14, 2013	34.32	34.83	34.28	34.79
5145	AMEX	BRF	Fri, Oct 11, 2013	34.42	34.69	34.24	34.61
5144	AMEX	BRF	Thu, Oct 10, 2013	34.10	34.55	34.10	34.32
5143	AMEX	BRF	Wed, Oct 9, 2013	33.66	33.87	33.40	33.77
5142	AMEX	BRF	Tue, Oct 8, 2013	33.83	33.83	33.31	33.51
5141	AMEX	BRF	Mon, Oct 7, 2013	33.47	33.81	33.45	33.63
5140	AMEX	BRF	Fri, Oct 4, 2013	33.42	33.75	33.42	33.71
5139	AMEX	BRF	Thu, Oct 3, 2013	33.81	33.86	33.49	33.62
5138	AMEX	BRF	Wed, Oct 2, 2013	33.58	34.01	33.58	33.93
5137	AMEX	BRF	Tue, Oct 1, 2013	33.64	33.74	33.35	33.52
5136	AMEX	BRF	Mon, Sep 30, 2013	33.09	33.57	33.05	33.38
5135	AMEX	BRF	Fri, Sep 27, 2013	33.11	33.51	33.04	33.21
5134	AMEX	BRF	Thu, Sep 26, 2013	33.91	33.91	33.32	33.49
5133	AMEX	BRF	Wed, Sep 25, 2013	33.91	33.91	33.47	33.73
5132	AMEX	BRF	Tue, Sep 24, 2013	33.90	34.29	33.74	34.07
5131	AMEX	BRF	Mon, Sep 23, 2013	33.67	34.01	33.61	33.87
5130	AMEX	BRF	Fri, Sep 20, 2013	34.55	34.86	33.54	33.59
5129	AMEX	BRF	Thu, Sep 19, 2013	34.80	34.84	34.14	34.36
5128	AMEX	BRF	Wed, Sep 18, 2013	33.29	34.90	33.20	34.74
5127	AMEX	BRF	Tue, Sep 17, 2013	32.79	33.15	32.79	33.03
5126	AMEX	BRF	Mon, Sep 16, 2013	33.21	33.30	32.60	32.66
5125	AMEX	BRF	Fri, Sep 13, 2013	32.50	32.69	32.45	32.63
5124	AMEX	BRF	Thu, Sep 12, 2013	32.51	32.82	32.39	32.55
5123	AMEX	BRF	Wed, Sep 11, 2013	32.53	32.72	32.19	32.60
5122	AMEX	BRF	Tue, Sep 10, 2013	33.04	33.08	32.45	32.69
5121	AMEX	BRF	Mon, Sep 9, 2013	32.27	32.87	32.22	32.80
5120	AMEX	BRF	Fri, Sep 6, 2013	31.82	31.99	31.52	31.92
5119	AMEX	BRF	Thu, Sep 5, 2013	30.80	31.45	30.79	31.28
5118	AMEX	BRF	Wed, Sep 4, 2013	30.44	30.80	30.37	30.73
5117	AMEX	BRF	Tue, Sep 3, 2013	30.15	30.55	30.12	30.45
5116	AMEX	BRF	Fri, Aug 30, 2013	29.95	29.95	29.43	29.72
5115	AMEX	BRF	Thu, Aug 29, 2013	29.57	29.89	29.45	29.58
5114	AMEX	BRF	Wed, Aug 28, 2013	29.57	30.00	29.40	29.61
5113	AMEX	BRF	Tue, Aug 27, 2013	29.10	29.52	29.10	29.48
5112	AMEX	BRF	Mon, Aug 26, 2013	30.29	30.39	29.68	29.81
5111	AMEX	BRF	Fri, Aug 23, 2013	29.25	30.37	29.21	30.33
5110	AMEX	BRF	Thu, Aug 22, 2013	28.82	28.91	28.51	28.87
5109	AMEX	BRF	Wed, Aug 21, 2013	29.25	29.25	28.56	28.61
5108	AMEX	BRF	Tue, Aug 20, 2013	29.41	29.72	29.36	29.44
5107	AMEX	BRF	Mon, Aug 19, 2013	30.00	30.06	29.42	29.50
5106	AMEX	BRF	Fri, Aug 16, 2013	30.36	30.53	29.95	30.02
5105	AMEX	BRF	Thu, Aug 15, 2013	30.50	30.72	30.20	30.58
5104	AMEX	BRF	Wed, Aug 14, 2013	31.17	31.34	30.93	31.01
5103	AMEX	BRF	Tue, Aug 13, 2013	31.50	31.62	31.09	31.17
5102	AMEX	BRF	Mon, Aug 12, 2013	31.96	32.24	31.56	31.66
5101	AMEX	BRF	Fri, Aug 9, 2013	31.46	31.70	31.26	31.65
5100	AMEX	BRF	Thu, Aug 8, 2013	30.48	31.25	30.35	31.07
5099	AMEX	BRF	Wed, Aug 7, 2013	30.26	30.46	30.01	30.04
5098	AMEX	BRF	Tue, Aug 6, 2013	31.00	31.00	30.41	30.43
5097	AMEX	BRF	Mon, Aug 5, 2013	31.08	31.13	30.85	30.93
5096	AMEX	BRF	Fri, Aug 2, 2013	31.23	31.48	31.15	31.23
5095	AMEX	BRF	Thu, Aug 1, 2013	31.34	31.47	31.05	31.23
5094	AMEX	BRF	Wed, Jul 31, 2013	31.36	31.46	30.91	31.28
5093	AMEX	BRF	Tue, Jul 30, 2013	31.75	31.80	31.49	31.53
5092	AMEX	BRF	Mon, Jul 29, 2013	31.89	31.99	31.81	31.84
5091	AMEX	BRF	Fri, Jul 26, 2013	32.28	32.28	31.74	32.13
5090	AMEX	BRF	Thu, Jul 25, 2013	31.59	32.34	31.59	32.26
5089	AMEX	BRF	Wed, Jul 24, 2013	32.36	32.42	31.66	31.83
5088	AMEX	BRF	Tue, Jul 23, 2013	32.69	32.80	32.45	32.50
5087	AMEX	BRF	Mon, Jul 22, 2013	31.63	32.38	31.63	32.30
5086	AMEX	BRF	Fri, Jul 19, 2013	31.70	31.76	31.52	31.60
5085	AMEX	BRF	Thu, Jul 18, 2013	31.65	32.16	31.65	32.00
5084	AMEX	BRF	Wed, Jul 17, 2013	31.65	31.85	31.50	31.80
5083	AMEX	BRF	Tue, Jul 16, 2013	31.61	31.61	31.05	31.30
5082	AMEX	BRF	Mon, Jul 15, 2013	30.44	31.46	30.44	31.42
5081	AMEX	BRF	Fri, Jul 12, 2013	30.60	30.71	30.32	30.35
5080	AMEX	BRF	Thu, Jul 11, 2013	30.47	30.94	30.27	30.89
5079	AMEX	BRF	Wed, Jul 10, 2013	29.95	30.18	29.82	29.94
5078	AMEX	BRF	Tue, Jul 9, 2013	30.20	30.45	30.10	30.31
5077	AMEX	BRF	Mon, Jul 8, 2013	29.82	30.07	29.73	29.97
5076	AMEX	BRF	Fri, Jul 5, 2013	29.93	29.93	29.36	29.72
5075	AMEX	BRF	Wed, Jul 3, 2013	30.10	30.15	29.77	29.88
5074	AMEX	BRF	Tue, Jul 2, 2013	31.36	31.51	30.29	30.40
5073	AMEX	BRF	Mon, Jul 1, 2013	31.76	31.90	31.54	31.63
5072	AMEX	BRF	Fri, Jun 28, 2013	32.03	32.25	31.67	31.80
5071	AMEX	BRF	Thu, Jun 27, 2013	32.60	32.88	32.56	32.57
5070	AMEX	BRF	Wed, Jun 26, 2013	31.76	32.30	31.76	32.17
5069	AMEX	BRF	Tue, Jun 25, 2013	31.18	31.38	30.86	31.24
5068	AMEX	BRF	Mon, Jun 24, 2013	30.50	30.84	29.96	30.64
5067	AMEX	BRF	Fri, Jun 21, 2013	30.81	31.28	30.59	31.27
5066	AMEX	BRF	Thu, Jun 20, 2013	30.99	31.23	30.14	30.90
5065	AMEX	BRF	Wed, Jun 19, 2013	33.71	33.91	32.29	32.36
5064	AMEX	BRF	Tue, Jun 18, 2013	33.73	33.97	33.40	33.58
5063	AMEX	BRF	Mon, Jun 17, 2013	34.58	34.66	33.81	34.06
5062	AMEX	BRF	Fri, Jun 14, 2013	35.08	35.13	34.44	34.48
5061	AMEX	BRF	Thu, Jun 13, 2013	34.40	35.07	34.33	35.05
5060	AMEX	BRF	Wed, Jun 12, 2013	34.90	34.92	34.13	34.25
5059	AMEX	BRF	Tue, Jun 11, 2013	34.32	34.89	34.19	34.68
5058	AMEX	BRF	Mon, Jun 10, 2013	35.42	35.48	35.09	35.16
5057	AMEX	BRF	Fri, Jun 7, 2013	36.14	36.35	35.58	35.75
5056	AMEX	BRF	Thu, Jun 6, 2013	36.31	36.66	36.26	36.62
5055	AMEX	BRF	Wed, Jun 5, 2013	36.89	37.09	36.38	36.42
5054	AMEX	BRF	Tue, Jun 4, 2013	37.19	37.39	36.39	36.77
5053	AMEX	BRF	Mon, Jun 3, 2013	36.85	36.97	36.61	36.86
5052	AMEX	BRF	Fri, May 31, 2013	37.80	37.80	36.43	36.47
5051	AMEX	BRF	Thu, May 30, 2013	38.11	38.56	37.92	38.13
5050	AMEX	BRF	Wed, May 29, 2013	39.22	39.31	38.11	38.13
5049	AMEX	BRF	Tue, May 28, 2013	40.00	40.23	39.53	39.59
5048	AMEX	BRF	Fri, May 24, 2013	39.57	39.87	39.50	39.84
5047	AMEX	BRF	Thu, May 23, 2013	39.32	39.73	39.19	39.61
5046	AMEX	BRF	Wed, May 22, 2013	39.80	40.15	39.53	39.64
5045	AMEX	BRF	Tue, May 21, 2013	39.57	39.77	39.34	39.69
5044	AMEX	BRF	Mon, May 20, 2013	39.53	39.62	39.40	39.47
5043	AMEX	BRF	Fri, May 17, 2013	39.27	39.45	39.21	39.36
5042	AMEX	BRF	Thu, May 16, 2013	39.41	39.60	39.27	39.32
5041	AMEX	BRF	Wed, May 15, 2013	39.65	39.65	39.37	39.48
5040	AMEX	BRF	Tue, May 14, 2013	39.62	39.93	39.50	39.50
5039	AMEX	BRF	Mon, May 13, 2013	39.50	39.59	39.27	39.42
5038	AMEX	BRF	Fri, May 10, 2013	39.51	39.64	39.20	39.49
5037	AMEX	BRF	Thu, May 9, 2013	40.04	40.30	39.56	39.60
5036	AMEX	BRF	Wed, May 8, 2013	40.06	40.32	39.94	40.03
5035	AMEX	BRF	Tue, May 7, 2013	39.64	40.01	39.63	39.99
5034	AMEX	BRF	Mon, May 6, 2013	39.75	39.87	39.45	39.68
5033	AMEX	BRF	Fri, May 3, 2013	40.01	40.05	39.75	39.75
5032	AMEX	BRF	Thu, May 2, 2013	40.02	40.15	39.53	39.62
5031	AMEX	BRF	Wed, May 1, 2013	40.03	40.03	39.37	39.51
5030	AMEX	BRF	Tue, Apr 30, 2013	39.80	40.15	39.77	40.08
5029	AMEX	BRF	Mon, Apr 29, 2013	40.10	40.15	39.67	39.77
5028	AMEX	BRF	Fri, Apr 26, 2013	40.21	40.25	39.70	39.74
5027	AMEX	BRF	Thu, Apr 25, 2013	39.91	40.30	39.85	40.23
5026	AMEX	BRF	Wed, Apr 24, 2013	39.60	39.84	39.58	39.79
5025	AMEX	BRF	Tue, Apr 23, 2013	39.46	39.78	39.46	39.58
5024	AMEX	BRF	Mon, Apr 22, 2013	39.24	39.48	39.16	39.34
5023	AMEX	BRF	Fri, Apr 19, 2013	39.10	39.43	39.03	39.34
5022	AMEX	BRF	Thu, Apr 18, 2013	38.50	38.77	38.38	38.70
5021	AMEX	BRF	Wed, Apr 17, 2013	39.28	39.41	38.73	38.89
5020	AMEX	BRF	Tue, Apr 16, 2013	39.51	39.61	38.95	39.57
5019	AMEX	BRF	Mon, Apr 15, 2013	40.07	40.23	39.18	39.18
5018	AMEX	BRF	Fri, Apr 12, 2013	40.83	41.00	40.67	40.92
5017	AMEX	BRF	Thu, Apr 11, 2013	41.40	41.40	41.01	41.01
5016	AMEX	BRF	Wed, Apr 10, 2013	41.12	41.66	41.07	41.40
5015	AMEX	BRF	Tue, Apr 9, 2013	40.72	41.13	40.66	40.94
5014	AMEX	BRF	Mon, Apr 8, 2013	40.33	40.48	39.95	40.47
5013	AMEX	BRF	Fri, Apr 5, 2013	39.27	40.23	39.19	40.17
5012	AMEX	BRF	Thu, Apr 4, 2013	39.66	39.72	39.33	39.43
5011	AMEX	BRF	Wed, Apr 3, 2013	39.77	39.98	39.56	39.62
5010	AMEX	BRF	Tue, Apr 2, 2013	40.36	40.43	39.90	39.92
5009	AMEX	BRF	Mon, Apr 1, 2013	40.38	40.59	40.12	40.18
5008	AMEX	BRF	Thu, Mar 28, 2013	40.33	40.48	40.08	40.33
5007	AMEX	BRF	Wed, Mar 27, 2013	39.70	40.38	39.68	40.32
5006	AMEX	BRF	Tue, Mar 26, 2013	39.96	40.20	39.77	39.87
5005	AMEX	BRF	Mon, Mar 25, 2013	40.20	40.27	39.80	39.93
5004	AMEX	BRF	Fri, Mar 22, 2013	40.50	40.57	39.98	40.00
5003	AMEX	BRF	Thu, Mar 21, 2013	40.99	40.99	40.30	40.38
5002	AMEX	BRF	Wed, Mar 20, 2013	41.31	41.40	41.00	41.00
5001	AMEX	BRF	Tue, Mar 19, 2013	41.63	41.80	41.28	41.38
5000	AMEX	BRF	Mon, Mar 18, 2013	41.14	41.74	41.11	41.64
4999	AMEX	BRF	Fri, Mar 15, 2013	42.21	42.33	41.71	41.78
4998	AMEX	BRF	Thu, Mar 14, 2013	42.74	43.07	42.23	42.36
4997	AMEX	BRF	Wed, Mar 13, 2013	43.07	43.14	42.66	42.77
4996	AMEX	BRF	Tue, Mar 12, 2013	43.23	43.30	42.86	42.94
4995	AMEX	BRF	Mon, Mar 11, 2013	43.45	43.45	42.89	43.09
4994	AMEX	BRF	Fri, Mar 8, 2013	43.28	43.72	43.17	43.67
4993	AMEX	BRF	Thu, Mar 7, 2013	43.13	43.37	43.13	43.36
4992	AMEX	BRF	Wed, Mar 6, 2013	42.73	42.97	42.50	42.88
4991	AMEX	BRF	Tue, Mar 5, 2013	42.91	43.16	42.65	42.66
4990	AMEX	BRF	Mon, Mar 4, 2013	42.21	42.78	42.20	42.62
4989	AMEX	BRF	Fri, Mar 1, 2013	42.35	42.63	42.30	42.63
4988	AMEX	BRF	Thu, Feb 28, 2013	42.96	43.02	42.71	42.81
4987	AMEX	BRF	Wed, Feb 27, 2013	42.42	42.97	42.42	42.91
4986	AMEX	BRF	Tue, Feb 26, 2013	42.43	42.75	42.26	42.65
4985	AMEX	BRF	Mon, Feb 25, 2013	43.19	43.19	42.30	42.37
4984	AMEX	BRF	Fri, Feb 22, 2013	42.67	42.94	42.61	42.94
4983	AMEX	BRF	Thu, Feb 21, 2013	42.58	42.58	42.23	42.41
4982	AMEX	BRF	Wed, Feb 20, 2013	43.52	43.59	42.68	42.76
4981	AMEX	BRF	Tue, Feb 19, 2013	43.60	43.75	43.45	43.62
4980	AMEX	BRF	Fri, Feb 15, 2013	44.13	44.13	43.62	43.74
4979	AMEX	BRF	Thu, Feb 14, 2013	43.66	44.08	43.66	44.04
4978	AMEX	BRF	Wed, Feb 13, 2013	43.55	43.90	43.55	43.85
4977	AMEX	BRF	Tue, Feb 12, 2013	43.37	43.63	43.28	43.47
4976	AMEX	BRF	Mon, Feb 11, 2013	43.55	43.76	43.30	43.35
4975	AMEX	BRF	Fri, Feb 8, 2013	43.74	43.74	43.39	43.60
4974	AMEX	BRF	Thu, Feb 7, 2013	43.92	44.03	43.46	43.61
4973	AMEX	BRF	Wed, Feb 6, 2013	43.46	43.54	43.28	43.52
4972	AMEX	BRF	Tue, Feb 5, 2013	43.58	43.76	43.47	43.57
4971	AMEX	BRF	Mon, Feb 4, 2013	43.75	43.77	43.36	43.39
4970	AMEX	BRF	Fri, Feb 1, 2013	43.89	44.17	43.72	43.85
4969	AMEX	BRF	Thu, Jan 31, 2013	43.30	43.51	43.13	43.44
4968	AMEX	BRF	Wed, Jan 30, 2013	43.13	43.30	42.87	43.15
4967	AMEX	BRF	Tue, Jan 29, 2013	43.05	43.47	43.04	43.42
4966	AMEX	BRF	Mon, Jan 28, 2013	42.88	42.92	42.43	42.78
4965	AMEX	BRF	Fri, Jan 25, 2013	42.51	42.66	42.32	42.42
4964	AMEX	BRF	Thu, Jan 24, 2013	42.61	42.95	42.33	42.40
4963	AMEX	BRF	Wed, Jan 23, 2013	42.40	42.50	42.21	42.30
4962	AMEX	BRF	Tue, Jan 22, 2013	42.28	42.28	42.02	42.16
4961	AMEX	BRF	Fri, Jan 18, 2013	42.16	42.22	42.00	42.21
4960	AMEX	BRF	Thu, Jan 17, 2013	42.21	42.29	42.12	42.19
4959	AMEX	BRF	Wed, Jan 16, 2013	41.58	41.78	41.48	41.73
4958	AMEX	BRF	Tue, Jan 15, 2013	42.12	42.17	41.88	42.02
4957	AMEX	BRF	Mon, Jan 14, 2013	42.52	42.54	42.27	42.39
4956	AMEX	BRF	Fri, Jan 11, 2013	42.39	42.43	42.18	42.30
4955	AMEX	BRF	Thu, Jan 10, 2013	42.54	42.58	42.10	42.54
4954	AMEX	BRF	Wed, Jan 9, 2013	42.38	42.54	42.23	42.31
4953	AMEX	BRF	Tue, Jan 8, 2013	42.61	42.62	42.09	42.26
4952	AMEX	BRF	Mon, Jan 7, 2013	42.64	43.05	42.50	43.05
4951	AMEX	BRF	Fri, Jan 4, 2013	42.58	42.90	42.58	42.86
4950	AMEX	BRF	Thu, Jan 3, 2013	42.65	43.21	42.52	42.97
4949	AMEX	BRF	Wed, Jan 2, 2013	42.69	43.06	42.64	43.05
4948	AMEX	BRF	Mon, Dec 31, 2012	41.78	42.65	41.61	42.63
4947	AMEX	BRF	Fri, Dec 28, 2012	41.71	42.11	41.65	41.88
4946	AMEX	BRF	Thu, Dec 27, 2012	41.55	41.79	41.25	41.78
4945	AMEX	BRF	Wed, Dec 26, 2012	41.19	41.83	41.14	41.60
4944	AMEX	BRF	Mon, Dec 24, 2012	40.72	41.22	40.54	40.74
4943	AMEX	BRF	Fri, Dec 21, 2012	41.35	41.54	41.17	41.52
4942	AMEX	BRF	Thu, Dec 20, 2012	41.56	42.10	41.56	42.10
4941	AMEX	BRF	Wed, Dec 19, 2012	41.11	41.56	41.04	41.45
4940	AMEX	BRF	Tue, Dec 18, 2012	40.44	40.94	40.32	40.94
4939	AMEX	BRF	Mon, Dec 17, 2012	40.19	40.50	40.10	40.46
4938	AMEX	BRF	Fri, Dec 14, 2012	39.88	40.16	39.79	40.04
4937	AMEX	BRF	Thu, Dec 13, 2012	40.09	40.31	39.74	39.85
4936	AMEX	BRF	Wed, Dec 12, 2012	39.74	40.23	39.73	39.98
4935	AMEX	BRF	Tue, Dec 11, 2012	39.61	39.90	39.55	39.73
4934	AMEX	BRF	Mon, Dec 10, 2012	39.72	39.91	39.66	39.91
4933	AMEX	BRF	Fri, Dec 7, 2012	39.88	39.89	39.44	39.87
4932	AMEX	BRF	Thu, Dec 6, 2012	38.94	39.55	38.91	39.51
4931	AMEX	BRF	Wed, Dec 5, 2012	38.67	38.98	38.39	38.78
4930	AMEX	BRF	Tue, Dec 4, 2012	38.80	38.96	38.34	38.37
4929	AMEX	BRF	Mon, Dec 3, 2012	38.82	38.84	38.31	38.31
4928	AMEX	BRF	Fri, Nov 30, 2012	38.31	38.36	37.91	38.12
4927	AMEX	BRF	Thu, Nov 29, 2012	38.13	38.73	38.02	38.53
4926	AMEX	BRF	Wed, Nov 28, 2012	38.32	38.42	38.07	38.37
4925	AMEX	BRF	Tue, Nov 27, 2012	38.90	39.02	38.31	38.36
4924	AMEX	BRF	Mon, Nov 26, 2012	38.73	38.78	38.47	38.67
4923	AMEX	BRF	Fri, Nov 23, 2012	38.62	38.99	38.62	38.88
4922	AMEX	BRF	Wed, Nov 21, 2012	38.66	38.66	38.15	38.26
4921	AMEX	BRF	Tue, Nov 20, 2012	38.95	39.08	38.67	38.96
4920	AMEX	BRF	Mon, Nov 19, 2012	38.94	39.18	38.77	39.02
4919	AMEX	BRF	Fri, Nov 16, 2012	38.65	38.65	38.15	38.49
4918	AMEX	BRF	Thu, Nov 15, 2012	38.45	38.70	38.20	38.53
4917	AMEX	BRF	Wed, Nov 14, 2012	39.22	39.25	38.45	38.55
4916	AMEX	BRF	Tue, Nov 13, 2012	39.47	39.65	39.28	39.29
4915	AMEX	BRF	Mon, Nov 12, 2012	40.39	40.39	39.85	39.92
4914	AMEX	BRF	Fri, Nov 9, 2012	40.35	40.73	40.21	40.24
4913	AMEX	BRF	Thu, Nov 8, 2012	41.31	41.46	40.77	40.81
4912	AMEX	BRF	Wed, Nov 7, 2012	41.50	41.55	41.00	41.24
4911	AMEX	BRF	Tue, Nov 6, 2012	41.25	41.82	41.25	41.70
4910	AMEX	BRF	Mon, Nov 5, 2012	41.18	41.32	41.01	41.25
4909	AMEX	BRF	Fri, Nov 2, 2012	41.76	41.91	41.00	41.11
4908	AMEX	BRF	Thu, Nov 1, 2012	41.09	41.39	41.00	41.37
4907	AMEX	BRF	Wed, Oct 31, 2012	40.69	40.98	40.48	40.91
4906	AMEX	BRF	Fri, Oct 26, 2012	40.59	40.73	40.39	40.48
4905	AMEX	BRF	Thu, Oct 25, 2012	41.07	41.13	40.71	40.79
4904	AMEX	BRF	Wed, Oct 24, 2012	40.85	40.95	40.59	40.60
4903	AMEX	BRF	Tue, Oct 23, 2012	41.04	41.04	40.65	40.66
4902	AMEX	BRF	Mon, Oct 22, 2012	41.35	41.65	41.31	41.65
4901	AMEX	BRF	Fri, Oct 19, 2012	41.77	41.77	41.28	41.38
4900	AMEX	BRF	Thu, Oct 18, 2012	41.86	41.86	41.59	41.75
4899	AMEX	BRF	Wed, Oct 17, 2012	41.64	41.96	41.61	41.93
4898	AMEX	BRF	Tue, Oct 16, 2012	41.71	41.93	41.39	41.45
4897	AMEX	BRF	Mon, Oct 15, 2012	41.19	41.68	41.08	41.62
4896	AMEX	BRF	Fri, Oct 12, 2012	41.05	41.32	40.88	40.88
4895	AMEX	BRF	Thu, Oct 11, 2012	41.26	41.37	41.17	41.18
4894	AMEX	BRF	Wed, Oct 10, 2012	41.19	41.25	40.84	40.92
4893	AMEX	BRF	Tue, Oct 9, 2012	41.49	41.49	41.07	41.13
4892	AMEX	BRF	Mon, Oct 8, 2012	41.20	41.51	41.18	41.50
4891	AMEX	BRF	Fri, Oct 5, 2012	41.52	41.59	41.06	41.14
4890	AMEX	BRF	Thu, Oct 4, 2012	41.08	41.31	40.98	41.16
4889	AMEX	BRF	Wed, Oct 3, 2012	41.12	41.26	40.86	40.98
4888	AMEX	BRF	Tue, Oct 2, 2012	41.54	41.66	41.02	41.12
4887	AMEX	BRF	Mon, Oct 1, 2012	41.05	41.52	41.05	41.48
4886	AMEX	BRF	Fri, Sep 28, 2012	40.57	40.97	40.40	40.85
4885	AMEX	BRF	Thu, Sep 27, 2012	40.81	40.93	40.61	40.68
4884	AMEX	BRF	Wed, Sep 26, 2012	40.26	40.78	40.00	40.75
4883	AMEX	BRF	Tue, Sep 25, 2012	41.14	41.24	40.59	40.65
4882	AMEX	BRF	Mon, Sep 24, 2012	41.04	41.22	40.83	41.10
4881	AMEX	BRF	Fri, Sep 21, 2012	41.41	41.48	41.06	41.08
4880	AMEX	BRF	Thu, Sep 20, 2012	40.72	41.36	40.57	41.22
4879	AMEX	BRF	Wed, Sep 19, 2012	41.11	41.28	40.81	40.82
4878	AMEX	BRF	Tue, Sep 18, 2012	40.62	41.00	40.44	40.86
4877	AMEX	BRF	Mon, Sep 17, 2012	41.02	41.09	40.62	40.66
4876	AMEX	BRF	Fri, Sep 14, 2012	41.61	41.98	41.12	41.28
4875	AMEX	BRF	Thu, Sep 13, 2012	40.03	41.35	40.00	41.34
4874	AMEX	BRF	Wed, Sep 12, 2012	40.50	40.52	39.95	40.08
4873	AMEX	BRF	Tue, Sep 11, 2012	39.83	40.34	39.83	40.25
4872	AMEX	BRF	Mon, Sep 10, 2012	40.19	40.39	39.73	39.78
4871	AMEX	BRF	Fri, Sep 7, 2012	39.82	41.09	39.82	40.94
4870	AMEX	BRF	Thu, Sep 6, 2012	39.13	39.64	39.11	39.62
4869	AMEX	BRF	Wed, Sep 5, 2012	38.98	38.98	38.65	38.88
4868	AMEX	BRF	Tue, Sep 4, 2012	39.29	39.41	38.72	38.81
4867	AMEX	BRF	Fri, Aug 31, 2012	39.01	39.43	38.85	39.25
4866	AMEX	BRF	Thu, Aug 30, 2012	38.39	38.83	38.27	38.77
4865	AMEX	BRF	Wed, Aug 29, 2012	38.40	38.41	38.07	38.26
4864	AMEX	BRF	Tue, Aug 28, 2012	38.40	38.53	38.23	38.36
4863	AMEX	BRF	Mon, Aug 27, 2012	38.32	38.52	38.31	38.49
4862	AMEX	BRF	Fri, Aug 24, 2012	38.14	38.58	38.00	38.42
4861	AMEX	BRF	Thu, Aug 23, 2012	38.75	38.75	38.10	38.22
4860	AMEX	BRF	Wed, Aug 22, 2012	38.66	38.95	38.51	38.92
4859	AMEX	BRF	Tue, Aug 21, 2012	38.77	39.26	38.63	38.66
4858	AMEX	BRF	Mon, Aug 20, 2012	38.51	38.71	38.26	38.69
4857	AMEX	BRF	Fri, Aug 17, 2012	38.55	38.64	38.23	38.64
4856	AMEX	BRF	Thu, Aug 16, 2012	38.01	38.51	37.87	38.50
4855	AMEX	BRF	Wed, Aug 15, 2012	37.49	37.68	37.36	37.64
4854	AMEX	BRF	Tue, Aug 14, 2012	37.98	38.01	37.47	37.55
4853	AMEX	BRF	Mon, Aug 13, 2012	37.83	37.92	37.44	37.90
4852	AMEX	BRF	Fri, Aug 10, 2012	37.60	38.08	37.57	38.04
4851	AMEX	BRF	Thu, Aug 9, 2012	37.58	37.89	37.47	37.69
4850	AMEX	BRF	Wed, Aug 8, 2012	37.10	37.53	37.08	37.45
4849	AMEX	BRF	Tue, Aug 7, 2012	37.34	37.55	36.91	36.92
4848	AMEX	BRF	Mon, Aug 6, 2012	36.88	37.51	36.88	37.41
4847	AMEX	BRF	Fri, Aug 3, 2012	36.54	36.75	36.40	36.63
4846	AMEX	BRF	Thu, Aug 2, 2012	35.73	36.08	35.54	35.73
4845	AMEX	BRF	Wed, Aug 1, 2012	35.92	36.37	35.73	36.22
4844	AMEX	BRF	Tue, Jul 31, 2012	36.12	36.30	35.86	35.87
4843	AMEX	BRF	Mon, Jul 30, 2012	36.35	36.41	35.93	36.31
4842	AMEX	BRF	Fri, Jul 27, 2012	35.69	36.50	35.62	36.39
4841	AMEX	BRF	Thu, Jul 26, 2012	35.10	35.31	34.76	35.28
4840	AMEX	BRF	Wed, Jul 25, 2012	34.61	34.67	34.31	34.48
4839	AMEX	BRF	Tue, Jul 24, 2012	34.51	34.51	34.00	34.29
4838	AMEX	BRF	Mon, Jul 23, 2012	34.27	34.55	34.03	34.31
4837	AMEX	BRF	Fri, Jul 20, 2012	35.41	35.51	35.10	35.18
4836	AMEX	BRF	Thu, Jul 19, 2012	35.42	35.92	35.40	35.85
4835	AMEX	BRF	Wed, Jul 18, 2012	34.96	35.44	34.90	35.40
4834	AMEX	BRF	Tue, Jul 17, 2012	34.94	35.06	34.53	35.00
4833	AMEX	BRF	Mon, Jul 16, 2012	35.08	35.13	34.58	34.89
4832	AMEX	BRF	Fri, Jul 13, 2012	35.04	35.17	34.98	35.01
4831	AMEX	BRF	Thu, Jul 12, 2012	34.58	34.82	34.33	34.68
4830	AMEX	BRF	Wed, Jul 11, 2012	35.40	35.67	35.00	35.13
4829	AMEX	BRF	Tue, Jul 10, 2012	36.02	36.25	35.30	35.40
4828	AMEX	BRF	Mon, Jul 9, 2012	36.10	36.15	35.63	35.81
4827	AMEX	BRF	Fri, Jul 6, 2012	36.45	36.45	35.95	36.19
4826	AMEX	BRF	Thu, Jul 5, 2012	37.13	37.26	36.62	36.99
4825	AMEX	BRF	Tue, Jul 3, 2012	37.01	37.38	36.90	37.29
4824	AMEX	BRF	Mon, Jul 2, 2012	36.72	37.00	36.68	36.97
4823	AMEX	BRF	Fri, Jun 29, 2012	35.65	36.59	35.54	36.59
4822	AMEX	BRF	Thu, Jun 28, 2012	34.22	34.55	33.99	34.36
4821	AMEX	BRF	Wed, Jun 27, 2012	34.71	34.83	34.24	34.46
4820	AMEX	BRF	Tue, Jun 26, 2012	35.13	35.13	34.65	34.81
4819	AMEX	BRF	Mon, Jun 25, 2012	35.32	35.39	34.91	35.08
4818	AMEX	BRF	Fri, Jun 22, 2012	36.32	36.33	35.69	35.84
4817	AMEX	BRF	Thu, Jun 21, 2012	37.01	37.04	35.93	35.98
4816	AMEX	BRF	Wed, Jun 20, 2012	37.42	37.48	36.80	37.12
4815	AMEX	BRF	Tue, Jun 19, 2012	36.91	37.52	36.59	37.49
4814	AMEX	BRF	Mon, Jun 18, 2012	36.32	36.73	36.18	36.61
4813	AMEX	BRF	Fri, Jun 15, 2012	36.19	36.59	36.09	36.50
4812	AMEX	BRF	Thu, Jun 14, 2012	35.71	36.12	35.71	36.09
4811	AMEX	BRF	Wed, Jun 13, 2012	35.68	36.09	35.55	35.75
4810	AMEX	BRF	Tue, Jun 12, 2012	35.62	35.75	35.28	35.65
4809	AMEX	BRF	Mon, Jun 11, 2012	36.25	36.28	35.31	35.31
4808	AMEX	BRF	Fri, Jun 8, 2012	35.50	35.95	35.25	35.92
4807	AMEX	BRF	Thu, Jun 7, 2012	36.13	36.40	36.01	36.05
4806	AMEX	BRF	Wed, Jun 6, 2012	35.28	35.63	35.22	35.58
4805	AMEX	BRF	Tue, Jun 5, 2012	35.11	35.49	34.96	35.16
4804	AMEX	BRF	Mon, Jun 4, 2012	35.24	35.34	34.74	34.84
4803	AMEX	BRF	Fri, Jun 1, 2012	35.63	35.75	35.04	35.13
4802	AMEX	BRF	Thu, May 31, 2012	36.15	36.35	35.73	36.30
4801	AMEX	BRF	Wed, May 30, 2012	36.38	36.38	35.99	36.26
4800	AMEX	BRF	Tue, May 29, 2012	37.44	37.50	36.79	37.16
4799	AMEX	BRF	Fri, May 25, 2012	35.55	36.51	35.55	36.45
4798	AMEX	BRF	Thu, May 24, 2012	35.33	35.66	34.89	35.46
4797	AMEX	BRF	Wed, May 23, 2012	35.10	35.40	34.30	35.39
4796	AMEX	BRF	Tue, May 22, 2012	36.15	36.36	34.84	35.12
4795	AMEX	BRF	Mon, May 21, 2012	36.05	36.30	35.82	36.21
4794	AMEX	BRF	Fri, May 18, 2012	36.66	36.91	35.34	36.09
4793	AMEX	BRF	Thu, May 17, 2012	38.00	38.08	36.72	36.78
4792	AMEX	BRF	Wed, May 16, 2012	38.83	38.83	37.41	37.79
4791	AMEX	BRF	Tue, May 15, 2012	39.13	39.28	38.30	38.34
4790	AMEX	BRF	Mon, May 14, 2012	39.66	39.68	39.23	39.40
4789	AMEX	BRF	Fri, May 11, 2012	40.59	41.39	40.51	40.98
4788	AMEX	BRF	Thu, May 10, 2012	40.94	41.06	40.79	40.84
4787	AMEX	BRF	Wed, May 9, 2012	40.56	40.85	40.29	40.60
4786	AMEX	BRF	Tue, May 8, 2012	41.94	42.03	41.21	41.34
4785	AMEX	BRF	Mon, May 7, 2012	41.72	42.11	41.61	42.07
4784	AMEX	BRF	Fri, May 4, 2012	42.21	42.32	41.77	41.93
4783	AMEX	BRF	Thu, May 3, 2012	41.61	42.18	41.52	42.18
4782	AMEX	BRF	Wed, May 2, 2012	42.02	42.02	41.55	41.70
4781	AMEX	BRF	Tue, May 1, 2012	41.88	42.47	41.85	42.08
4780	AMEX	BRF	Mon, Apr 30, 2012	42.51	42.56	41.99	42.05
4779	AMEX	BRF	Fri, Apr 27, 2012	42.47	42.60	42.19	42.39
4778	AMEX	BRF	Thu, Apr 26, 2012	41.82	42.15	41.70	42.15
4777	AMEX	BRF	Wed, Apr 25, 2012	42.50	42.50	41.88	41.99
4776	AMEX	BRF	Tue, Apr 24, 2012	42.02	42.19	41.98	42.13
4775	AMEX	BRF	Mon, Apr 23, 2012	41.84	41.85	41.50	41.71
4774	AMEX	BRF	Fri, Apr 20, 2012	42.50	42.88	42.37	42.63
4773	AMEX	BRF	Thu, Apr 19, 2012	42.22	42.41	42.15	42.30
4772	AMEX	BRF	Wed, Apr 18, 2012	42.23	42.44	42.00	42.27
4771	AMEX	BRF	Tue, Apr 17, 2012	42.80	43.09	42.54	42.58
4770	AMEX	BRF	Mon, Apr 16, 2012	42.78	42.90	42.29	42.55
4769	AMEX	BRF	Fri, Apr 13, 2012	42.90	42.90	42.47	42.50
4768	AMEX	BRF	Thu, Apr 12, 2012	42.53	43.27	42.53	43.17
4767	AMEX	BRF	Wed, Apr 11, 2012	43.26	43.26	42.26	42.36
4766	AMEX	BRF	Tue, Apr 10, 2012	43.28	43.33	42.60	42.70
4765	AMEX	BRF	Mon, Apr 9, 2012	43.41	43.63	43.11	43.55
4764	AMEX	BRF	Thu, Apr 5, 2012	43.87	44.12	43.75	43.99
4763	AMEX	BRF	Wed, Apr 4, 2012	43.74	44.02	43.50	43.96
4762	AMEX	BRF	Tue, Apr 3, 2012	44.31	44.65	43.95	44.33
4761	AMEX	BRF	Mon, Apr 2, 2012	43.86	44.29	43.50	44.23
4760	AMEX	BRF	Fri, Mar 30, 2012	44.00	44.03	43.61	43.93
4759	AMEX	BRF	Thu, Mar 29, 2012	43.50	43.62	43.06	43.55
4758	AMEX	BRF	Wed, Mar 28, 2012	44.41	44.48	43.59	43.76
4757	AMEX	BRF	Tue, Mar 27, 2012	44.71	44.91	44.49	44.57
4756	AMEX	BRF	Mon, Mar 26, 2012	44.48	44.83	44.40	44.83
4755	AMEX	BRF	Fri, Mar 23, 2012	43.74	44.27	43.50	44.20
4754	AMEX	BRF	Thu, Mar 22, 2012	44.09	44.09	43.59	43.69
4753	AMEX	BRF	Wed, Mar 21, 2012	44.41	44.54	44.08	44.41
4752	AMEX	BRF	Tue, Mar 20, 2012	44.10	44.31	43.70	44.31
4751	AMEX	BRF	Mon, Mar 19, 2012	44.54	44.76	44.36	44.66
4750	AMEX	BRF	Fri, Mar 16, 2012	45.06	45.19	44.68	44.74
4749	AMEX	BRF	Thu, Mar 15, 2012	45.00	45.01	44.63	44.84
4748	AMEX	BRF	Wed, Mar 14, 2012	45.02	45.04	44.55	44.94
4747	AMEX	BRF	Tue, Mar 13, 2012	44.32	45.34	44.22	45.26
4746	AMEX	BRF	Mon, Mar 12, 2012	44.79	44.79	43.67	44.32
4745	AMEX	BRF	Fri, Mar 9, 2012	45.75	45.76	45.14	45.21
4744	AMEX	BRF	Thu, Mar 8, 2012	45.58	46.00	45.10	45.96
4743	AMEX	BRF	Wed, Mar 7, 2012	44.61	44.85	44.23	44.77
4742	AMEX	BRF	Tue, Mar 6, 2012	45.07	45.07	44.00	44.11
4741	AMEX	BRF	Mon, Mar 5, 2012	46.55	46.61	45.70	45.93
4740	AMEX	BRF	Fri, Mar 2, 2012	46.84	46.94	46.51	46.75
4739	AMEX	BRF	Thu, Mar 1, 2012	46.73	47.22	46.63	47.07
4738	AMEX	BRF	Wed, Feb 29, 2012	47.18	47.44	46.30	46.60
4737	AMEX	BRF	Tue, Feb 28, 2012	46.68	47.16	46.40	47.13
4736	AMEX	BRF	Mon, Feb 27, 2012	45.96	46.09	45.78	46.01
4735	AMEX	BRF	Fri, Feb 24, 2012	46.68	46.81	46.39	46.51
4734	AMEX	BRF	Thu, Feb 23, 2012	46.31	46.62	46.26	46.37
4733	AMEX	BRF	Wed, Feb 22, 2012	46.30	46.86	46.00	46.62
4732	AMEX	BRF	Tue, Feb 21, 2012	46.32	46.65	46.23	46.38
4731	AMEX	BRF	Fri, Feb 17, 2012	45.88	46.50	45.88	46.36
4730	AMEX	BRF	Thu, Feb 16, 2012	45.02	45.94	44.92	45.94
4729	AMEX	BRF	Wed, Feb 15, 2012	45.35	45.54	45.09	45.18
4728	AMEX	BRF	Tue, Feb 14, 2012	44.43	45.06	44.43	44.80
4727	AMEX	BRF	Mon, Feb 13, 2012	44.64	46.38	44.27	44.86
4726	AMEX	BRF	Fri, Feb 10, 2012	43.78	43.96	43.43	43.92
4725	AMEX	BRF	Thu, Feb 9, 2012	44.48	44.57	44.26	44.48
4724	AMEX	BRF	Wed, Feb 8, 2012	44.60	44.94	44.52	44.65
4723	AMEX	BRF	Tue, Feb 7, 2012	44.48	44.61	44.22	44.52
4722	AMEX	BRF	Mon, Feb 6, 2012	44.23	44.75	44.20	44.32
4721	AMEX	BRF	Fri, Feb 3, 2012	44.50	44.82	44.12	44.49
4720	AMEX	BRF	Thu, Feb 2, 2012	43.58	44.34	43.51	44.24
4719	AMEX	BRF	Wed, Feb 1, 2012	42.56	43.45	42.56	43.39
4718	AMEX	BRF	Tue, Jan 31, 2012	42.18	42.38	41.85	41.93
4717	AMEX	BRF	Mon, Jan 30, 2012	41.21	41.66	41.05	41.63
4716	AMEX	BRF	Fri, Jan 27, 2012	41.75	42.04	41.55	41.86
4715	AMEX	BRF	Thu, Jan 26, 2012	42.05	42.30	41.50	41.73
4714	AMEX	BRF	Wed, Jan 25, 2012	40.97	42.11	40.79	42.06
4713	AMEX	BRF	Tue, Jan 24, 2012	40.85	41.33	40.54	41.32
4712	AMEX	BRF	Mon, Jan 23, 2012	41.07	41.47	41.07	41.34
4711	AMEX	BRF	Fri, Jan 20, 2012	40.73	41.30	40.69	41.26
4710	AMEX	BRF	Thu, Jan 19, 2012	40.52	40.85	40.37	40.80
4709	AMEX	BRF	Wed, Jan 18, 2012	39.63	40.48	39.44	40.35
4708	AMEX	BRF	Tue, Jan 17, 2012	39.51	39.95	39.39	39.56
4707	AMEX	BRF	Fri, Jan 13, 2012	38.59	38.90	38.22	38.88
4706	AMEX	BRF	Thu, Jan 12, 2012	38.84	39.17	38.71	39.13
4705	AMEX	BRF	Wed, Jan 11, 2012	38.41	38.63	38.41	38.60
4704	AMEX	BRF	Tue, Jan 10, 2012	38.52	38.80	38.42	38.65
4703	AMEX	BRF	Mon, Jan 9, 2012	37.14	37.82	37.14	37.69
4702	AMEX	BRF	Fri, Jan 6, 2012	37.06	37.31	36.82	36.88
4701	AMEX	BRF	Thu, Jan 5, 2012	37.39	37.51	36.94	37.13
4700	AMEX	BRF	Wed, Jan 4, 2012	37.81	38.05	37.64	37.69
4699	AMEX	BRF	Tue, Jan 3, 2012	37.38	37.85	37.38	37.67
4698	AMEX	BRF	Fri, Dec 30, 2011	36.35	36.77	36.32	36.44
4697	AMEX	BRF	Thu, Dec 29, 2011	36.05	36.23	35.73	36.14
4696	AMEX	BRF	Wed, Dec 28, 2011	36.32	36.34	35.53	35.79
4695	AMEX	BRF	Tue, Dec 27, 2011	36.56	36.57	36.25	36.30
4694	AMEX	BRF	Fri, Dec 23, 2011	36.14	36.57	35.94	36.57
4693	AMEX	BRF	Thu, Dec 22, 2011	41.39	42.01	41.08	41.62
4692	AMEX	BRF	Wed, Dec 21, 2011	41.60	41.60	41.01	41.50
4691	AMEX	BRF	Tue, Dec 20, 2011	41.52	41.95	41.48	41.63
4690	AMEX	BRF	Mon, Dec 19, 2011	41.97	41.97	40.58	40.70
4689	AMEX	BRF	Fri, Dec 16, 2011	42.13	42.39	41.60	42.09
4688	AMEX	BRF	Thu, Dec 15, 2011	41.89	42.06	41.54	41.68
4687	AMEX	BRF	Wed, Dec 14, 2011	41.46	41.71	40.99	41.05
4686	AMEX	BRF	Tue, Dec 13, 2011	42.75	42.81	41.50	41.77
4685	AMEX	BRF	Mon, Dec 12, 2011	43.08	43.08	42.09	42.58
4684	AMEX	BRF	Fri, Dec 9, 2011	43.13	43.98	43.05	43.85
4683	AMEX	BRF	Thu, Dec 8, 2011	43.64	43.86	42.79	42.96
4682	AMEX	BRF	Wed, Dec 7, 2011	44.35	44.51	44.00	44.37
4681	AMEX	BRF	Tue, Dec 6, 2011	44.47	44.73	43.98	44.47
4680	AMEX	BRF	Mon, Dec 5, 2011	44.88	44.97	44.29	44.70
4679	AMEX	BRF	Fri, Dec 2, 2011	44.37	44.64	43.94	44.02
4678	AMEX	BRF	Thu, Dec 1, 2011	43.67	44.14	43.61	43.72
4677	AMEX	BRF	Wed, Nov 30, 2011	42.59	43.64	42.56	43.42
4676	AMEX	BRF	Tue, Nov 29, 2011	40.77	41.01	40.40	40.66
4675	AMEX	BRF	Mon, Nov 28, 2011	40.84	41.08	40.49	40.84
4674	AMEX	BRF	Fri, Nov 25, 2011	39.51	39.91	39.28	39.47
4673	AMEX	BRF	Wed, Nov 23, 2011	40.56	40.75	39.62	39.81
4672	AMEX	BRF	Tue, Nov 22, 2011	41.61	41.75	40.81	41.19
4671	AMEX	BRF	Mon, Nov 21, 2011	42.00	42.01	41.14	41.61
4670	AMEX	BRF	Fri, Nov 18, 2011	43.52	43.52	42.60	42.65
4669	AMEX	BRF	Thu, Nov 17, 2011	44.09	44.58	43.01	43.24
4668	AMEX	BRF	Wed, Nov 16, 2011	44.10	44.76	43.97	44.21
4667	AMEX	BRF	Tue, Nov 15, 2011	44.24	45.08	44.10	44.63
4666	AMEX	BRF	Mon, Nov 14, 2011	44.75	44.93	44.31	44.60
4665	AMEX	BRF	Fri, Nov 11, 2011	44.31	45.14	44.18	45.09
4664	AMEX	BRF	Thu, Nov 10, 2011	44.28	44.39	43.31	43.58
4663	AMEX	BRF	Wed, Nov 9, 2011	44.63	44.63	42.67	43.30
4662	AMEX	BRF	Tue, Nov 8, 2011	45.48	46.05	45.07	45.82
4661	AMEX	BRF	Mon, Nov 7, 2011	45.24	45.48	44.87	45.15
4660	AMEX	BRF	Fri, Nov 4, 2011	44.92	45.22	44.39	44.92
4659	AMEX	BRF	Thu, Nov 3, 2011	45.97	45.97	45.03	45.11
4658	AMEX	BRF	Wed, Nov 2, 2011	45.60	46.12	45.15	45.82
4657	AMEX	BRF	Tue, Nov 1, 2011	44.27	45.10	43.74	44.57
4656	AMEX	BRF	Mon, Oct 31, 2011	47.82	47.82	46.52	46.52
4655	AMEX	BRF	Fri, Oct 28, 2011	47.16	48.56	47.10	48.48
4654	AMEX	BRF	Thu, Oct 27, 2011	46.25	47.77	46.20	46.70
4653	AMEX	BRF	Wed, Oct 26, 2011	44.64	44.78	43.79	44.60
4652	AMEX	BRF	Tue, Oct 25, 2011	44.64	44.73	43.84	43.94
4651	AMEX	BRF	Mon, Oct 24, 2011	43.41	44.89	43.38	44.80
4650	AMEX	BRF	Fri, Oct 21, 2011	43.21	43.69	43.05	43.39
4649	AMEX	BRF	Thu, Oct 20, 2011	43.01	43.04	41.92	42.60
4648	AMEX	BRF	Wed, Oct 19, 2011	43.60	43.79	43.10	43.22
4647	AMEX	BRF	Tue, Oct 18, 2011	43.08	43.98	42.19	43.65
4646	AMEX	BRF	Mon, Oct 17, 2011	43.74	43.74	42.61	42.72
4645	AMEX	BRF	Fri, Oct 14, 2011	43.97	44.46	43.66	44.33
4644	AMEX	BRF	Thu, Oct 13, 2011	43.45	43.46	42.50	43.32
4643	AMEX	BRF	Wed, Oct 12, 2011	43.20	44.57	43.20	43.92
4642	AMEX	BRF	Tue, Oct 11, 2011	42.13	43.16	42.13	42.74
4641	AMEX	BRF	Mon, Oct 10, 2011	41.88	42.75	41.88	42.43
4640	AMEX	BRF	Fri, Oct 7, 2011	41.71	41.98	40.67	40.86
4639	AMEX	BRF	Thu, Oct 6, 2011	39.75	41.12	39.75	40.92
4638	AMEX	BRF	Wed, Oct 5, 2011	38.66	39.50	38.15	39.45
4637	AMEX	BRF	Tue, Oct 4, 2011	37.78	38.20	36.85	38.14
4636	AMEX	BRF	Mon, Oct 3, 2011	39.10	39.31	37.73	37.96
4635	AMEX	BRF	Fri, Sep 30, 2011	39.99	40.08	39.00	39.20
4634	AMEX	BRF	Thu, Sep 29, 2011	41.27	41.46	40.01	40.65
4633	AMEX	BRF	Wed, Sep 28, 2011	41.91	42.08	40.50	40.50
4632	AMEX	BRF	Tue, Sep 27, 2011	42.95	42.96	41.85	41.94
4631	AMEX	BRF	Mon, Sep 26, 2011	40.99	41.42	39.78	41.40
4630	AMEX	BRF	Fri, Sep 23, 2011	39.31	40.82	39.24	40.71
4629	AMEX	BRF	Thu, Sep 22, 2011	39.69	40.61	38.59	39.20
4628	AMEX	BRF	Wed, Sep 21, 2011	43.53	43.98	42.04	42.13
4627	AMEX	BRF	Tue, Sep 20, 2011	45.23	45.23	43.89	44.00
4626	AMEX	BRF	Mon, Sep 19, 2011	45.47	45.52	44.54	45.32
4625	AMEX	BRF	Fri, Sep 16, 2011	47.37	47.40	46.66	46.87
4624	AMEX	BRF	Thu, Sep 15, 2011	47.51	47.82	46.89	47.16
4623	AMEX	BRF	Wed, Sep 14, 2011	46.98	47.26	45.71	46.57
4622	AMEX	BRF	Tue, Sep 13, 2011	47.68	47.68	46.51	46.74
4621	AMEX	BRF	Mon, Sep 12, 2011	47.69	48.11	46.16	47.23
4620	AMEX	BRF	Fri, Sep 9, 2011	50.11	50.11	48.13	48.34
4619	AMEX	BRF	Thu, Sep 8, 2011	51.20	51.54	50.76	50.96
4618	AMEX	BRF	Wed, Sep 7, 2011	50.59	52.04	50.17	52.04
4617	AMEX	BRF	Tue, Sep 6, 2011	48.98	50.09	48.14	50.01
4616	AMEX	BRF	Fri, Sep 2, 2011	51.31	51.79	50.50	51.22
4615	AMEX	BRF	Thu, Sep 1, 2011	52.30	53.51	51.81	52.26
4614	AMEX	BRF	Wed, Aug 31, 2011	51.06	51.97	51.06	51.67
4613	AMEX	BRF	Tue, Aug 30, 2011	49.89	51.09	49.78	50.69
4612	AMEX	BRF	Mon, Aug 29, 2011	48.42	50.06	48.42	49.95
4611	AMEX	BRF	Fri, Aug 26, 2011	47.02	47.80	46.47	47.61
4610	AMEX	BRF	Thu, Aug 25, 2011	47.74	47.77	46.89	47.18
4609	AMEX	BRF	Wed, Aug 24, 2011	48.21	48.39	47.36	47.49
4608	AMEX	BRF	Tue, Aug 23, 2011	47.51	48.35	46.86	48.30
4607	AMEX	BRF	Mon, Aug 22, 2011	48.27	48.39	47.02	47.19
4606	AMEX	BRF	Fri, Aug 19, 2011	47.03	48.04	47.03	47.24
4605	AMEX	BRF	Thu, Aug 18, 2011	47.37	47.56	46.65	47.35
4604	AMEX	BRF	Wed, Aug 17, 2011	48.89	49.31	48.44	49.21
4603	AMEX	BRF	Tue, Aug 16, 2011	48.35	48.60	47.77	48.21
4602	AMEX	BRF	Mon, Aug 15, 2011	48.07	49.02	48.07	48.80
4601	AMEX	BRF	Fri, Aug 12, 2011	47.00	47.25	46.51	47.03
4600	AMEX	BRF	Thu, Aug 11, 2011	44.85	46.84	44.50	46.40
4599	AMEX	BRF	Wed, Aug 10, 2011	44.67	45.38	43.65	44.14
4598	AMEX	BRF	Tue, Aug 9, 2011	43.77	45.80	42.58	45.57
4597	AMEX	BRF	Mon, Aug 8, 2011	44.78	45.13	42.14	42.62
4596	AMEX	BRF	Fri, Aug 5, 2011	47.49	47.65	45.14	47.17
4595	AMEX	BRF	Thu, Aug 4, 2011	49.30	49.30	46.64	46.67
4594	AMEX	BRF	Wed, Aug 3, 2011	51.50	51.62	49.80	50.52
4593	AMEX	BRF	Tue, Aug 2, 2011	52.55	52.73	51.54	51.58
4592	AMEX	BRF	Mon, Aug 1, 2011	54.31	54.31	52.58	52.73
4591	AMEX	BRF	Fri, Jul 29, 2011	52.66	53.37	52.24	53.15
4590	AMEX	BRF	Thu, Jul 28, 2011	52.66	53.27	52.46	52.51
4589	AMEX	BRF	Wed, Jul 27, 2011	53.77	53.97	52.48	52.92
4588	AMEX	BRF	Tue, Jul 26, 2011	55.08	55.15	54.30	54.56
4587	AMEX	BRF	Mon, Jul 25, 2011	54.47	55.00	54.25	54.54
4586	AMEX	BRF	Fri, Jul 22, 2011	54.59	55.40	54.16	54.57
4585	AMEX	BRF	Thu, Jul 21, 2011	53.63	54.40	53.38	54.29
4584	AMEX	BRF	Wed, Jul 20, 2011	53.05	53.24	52.69	52.96
4583	AMEX	BRF	Tue, Jul 19, 2011	52.73	53.00	52.48	52.83
4582	AMEX	BRF	Mon, Jul 18, 2011	52.56	52.66	51.94	52.35
4581	AMEX	BRF	Fri, Jul 15, 2011	53.58	53.58	52.85	53.01
4580	AMEX	BRF	Thu, Jul 14, 2011	54.23	54.23	52.85	52.95
4579	AMEX	BRF	Wed, Jul 13, 2011	53.35	54.22	53.14	53.89
4578	AMEX	BRF	Tue, Jul 12, 2011	53.15	53.58	52.67	52.74
4577	AMEX	BRF	Mon, Jul 11, 2011	54.00	54.34	53.30	53.37
4576	AMEX	BRF	Fri, Jul 8, 2011	55.70	56.17	55.00	55.09
4575	AMEX	BRF	Thu, Jul 7, 2011	56.66	56.96	56.12	56.20
4574	AMEX	BRF	Wed, Jul 6, 2011	56.78	57.10	55.94	55.94
4573	AMEX	BRF	Tue, Jul 5, 2011	58.07	58.07	56.96	57.00
4572	AMEX	BRF	Fri, Jul 1, 2011	57.10	57.76	56.83	57.58
4571	AMEX	BRF	Thu, Jun 30, 2011	56.61	57.14	56.39	56.74
4570	AMEX	BRF	Wed, Jun 29, 2011	56.38	56.71	56.11	56.17
4569	AMEX	BRF	Tue, Jun 28, 2011	55.50	56.47	55.36	56.33
4568	AMEX	BRF	Mon, Jun 27, 2011	55.05	55.62	54.86	55.40
4567	AMEX	BRF	Fri, Jun 24, 2011	55.36	59.33	54.89	54.99
4566	AMEX	BRF	Thu, Jun 23, 2011	55.00	55.43	54.39	55.40
4565	AMEX	BRF	Wed, Jun 22, 2011	55.71	56.17	55.59	55.68
4564	AMEX	BRF	Tue, Jun 21, 2011	55.75	56.09	55.42	56.02
4563	AMEX	BRF	Mon, Jun 20, 2011	55.27	55.75	55.12	55.45
4562	AMEX	BRF	Fri, Jun 17, 2011	55.91	55.96	55.19	55.65
4561	AMEX	BRF	Thu, Jun 16, 2011	55.50	55.93	55.02	55.60
4560	AMEX	BRF	Wed, Jun 15, 2011	56.65	56.78	55.25	55.80
4559	AMEX	BRF	Tue, Jun 14, 2011	57.49	57.65	56.91	57.10
4558	AMEX	BRF	Mon, Jun 13, 2011	56.67	57.38	56.40	57.10
4557	AMEX	BRF	Fri, Jun 10, 2011	57.41	57.86	56.17	56.87
4556	AMEX	BRF	Thu, Jun 9, 2011	57.33	57.69	57.20	57.43
4555	AMEX	BRF	Wed, Jun 8, 2011	57.70	57.84	57.24	57.44
4554	AMEX	BRF	Tue, Jun 7, 2011	57.28	58.01	57.20	57.74
4553	AMEX	BRF	Mon, Jun 6, 2011	58.00	58.00	56.74	56.78
4552	AMEX	BRF	Fri, Jun 3, 2011	56.81	57.97	56.73	57.97
4551	AMEX	BRF	Thu, Jun 2, 2011	56.97	57.49	56.73	57.37
4550	AMEX	BRF	Wed, Jun 1, 2011	57.76	57.88	56.91	57.05
4549	AMEX	BRF	Tue, May 31, 2011	57.08	58.11	57.07	58.11
4548	AMEX	BRF	Fri, May 27, 2011	56.14	56.67	55.70	56.67
4547	AMEX	BRF	Thu, May 26, 2011	55.28	55.81	54.99	55.81
4546	AMEX	BRF	Wed, May 25, 2011	54.73	54.94	54.58	54.88
4545	AMEX	BRF	Tue, May 24, 2011	54.46	54.86	54.29	54.71
4544	AMEX	BRF	Mon, May 23, 2011	54.15	54.29	53.50	53.94
4543	AMEX	BRF	Fri, May 20, 2011	55.27	55.42	54.74	55.08
4542	AMEX	BRF	Thu, May 19, 2011	56.64	56.64	55.09	55.09
4541	AMEX	BRF	Wed, May 18, 2011	56.26	56.87	56.06	56.24
4540	AMEX	BRF	Tue, May 17, 2011	55.53	56.47	55.26	56.47
4539	AMEX	BRF	Mon, May 16, 2011	55.90	56.48	55.40	55.88
4538	AMEX	BRF	Fri, May 13, 2011	57.19	57.20	55.58	55.90
4537	AMEX	BRF	Thu, May 12, 2011	56.11	57.28	55.71	57.16
4536	AMEX	BRF	Wed, May 11, 2011	57.44	57.57	56.06	56.52
4535	AMEX	BRF	Tue, May 10, 2011	57.65	58.08	57.26	58.01
4534	AMEX	BRF	Mon, May 9, 2011	56.52	57.30	56.50	57.20
4533	AMEX	BRF	Fri, May 6, 2011	56.35	57.00	56.17	56.89
4532	AMEX	BRF	Thu, May 5, 2011	55.74	56.21	55.04	55.44
4531	AMEX	BRF	Wed, May 4, 2011	57.56	57.56	55.50	55.50
4530	AMEX	BRF	Tue, May 3, 2011	57.77	57.90	56.41	56.73
4529	AMEX	BRF	Mon, May 2, 2011	58.62	58.77	57.90	57.92
4528	AMEX	BRF	Fri, Apr 29, 2011	58.40	58.75	58.14	58.36
4527	AMEX	BRF	Thu, Apr 28, 2011	58.82	58.84	57.50	57.95
4526	AMEX	BRF	Wed, Apr 27, 2011	59.71	60.41	58.80	59.56
4525	AMEX	BRF	Tue, Apr 26, 2011	59.60	60.10	59.45	59.45
4524	AMEX	BRF	Mon, Apr 25, 2011	59.75	59.89	59.07	59.42
4523	AMEX	BRF	Thu, Apr 21, 2011	59.69	59.87	59.30	59.87
4522	AMEX	BRF	Wed, Apr 20, 2011	58.95	59.50	58.88	59.32
4521	AMEX	BRF	Tue, Apr 19, 2011	57.64	58.45	57.48	58.43
4520	AMEX	BRF	Mon, Apr 18, 2011	57.89	57.89	56.46	57.05
4519	AMEX	BRF	Fri, Apr 15, 2011	58.44	58.72	57.88	58.38
4518	AMEX	BRF	Thu, Apr 14, 2011	57.45	58.39	57.29	57.97
4517	AMEX	BRF	Wed, Apr 13, 2011	58.10	58.14	57.01	57.67
4516	AMEX	BRF	Tue, Apr 12, 2011	58.02	58.30	57.07	57.22
4515	AMEX	BRF	Mon, Apr 11, 2011	58.96	59.20	58.35	58.35
4514	AMEX	BRF	Fri, Apr 8, 2011	59.16	59.18	58.61	58.61
4513	AMEX	BRF	Thu, Apr 7, 2011	58.47	59.25	58.07	58.07
4512	AMEX	BRF	Wed, Apr 6, 2011	59.34	59.49	57.88	57.96
4511	AMEX	BRF	Tue, Apr 5, 2011	58.90	59.47	58.51	59.19
4510	AMEX	BRF	Mon, Apr 4, 2011	58.50	59.15	58.21	59.09
4509	AMEX	BRF	Fri, Apr 1, 2011	57.53	58.36	56.89	58.27
4508	AMEX	BRF	Thu, Mar 31, 2011	56.22	56.71	56.00	56.71
4507	AMEX	BRF	Wed, Mar 30, 2011	54.44	55.86	54.50	55.76
4506	AMEX	BRF	Tue, Mar 29, 2011	53.26	54.03	53.11	54.02
4505	AMEX	BRF	Mon, Mar 28, 2011	53.68	53.80	53.01	53.08
4504	AMEX	BRF	Fri, Mar 25, 2011	54.01	54.10	53.54	53.55
4503	AMEX	BRF	Thu, Mar 24, 2011	53.72	53.80	53.25	53.78
4502	AMEX	BRF	Wed, Mar 23, 2011	52.73	53.41	52.59	53.25
4501	AMEX	BRF	Tue, Mar 22, 2011	52.29	52.80	51.87	52.64
4500	AMEX	BRF	Mon, Mar 21, 2011	52.52	52.56	52.15	52.15
4499	AMEX	BRF	Fri, Mar 18, 2011	52.17	52.23	51.85	51.94
4498	AMEX	BRF	Thu, Mar 17, 2011	52.17	52.42	51.31	51.43
4497	AMEX	BRF	Wed, Mar 16, 2011	52.46	52.82	51.37	51.67
4496	AMEX	BRF	Tue, Mar 15, 2011	50.77	52.37	50.51	52.28
4495	AMEX	BRF	Mon, Mar 14, 2011	52.33	52.79	52.00	52.53
4494	AMEX	BRF	Fri, Mar 11, 2011	51.88	52.86	51.88	52.71
4493	AMEX	BRF	Thu, Mar 10, 2011	52.35	52.72	52.00	52.05
4492	AMEX	BRF	Wed, Mar 9, 2011	52.53	53.30	52.35	52.92
4491	AMEX	BRF	Tue, Mar 8, 2011	52.36	52.76	51.70	52.52
4490	AMEX	BRF	Mon, Mar 7, 2011	53.08	53.49	51.83	52.04
4489	AMEX	BRF	Fri, Mar 4, 2011	53.75	53.95	52.89	53.10
4488	AMEX	BRF	Thu, Mar 3, 2011	53.45	53.66	52.86	53.54
4487	AMEX	BRF	Wed, Mar 2, 2011	51.88	53.01	51.88	52.72
4486	AMEX	BRF	Tue, Mar 1, 2011	52.63	52.73	51.68	51.76
4485	AMEX	BRF	Mon, Feb 28, 2011	52.54	52.89	51.79	52.28
4484	AMEX	BRF	Fri, Feb 25, 2011	52.30	52.50	51.87	52.20
4483	AMEX	BRF	Thu, Feb 24, 2011	51.72	51.95	51.32	51.88
4482	AMEX	BRF	Wed, Feb 23, 2011	51.89	52.16	51.12	51.52
4481	AMEX	BRF	Tue, Feb 22, 2011	52.79	52.83	51.64	51.86
4480	AMEX	BRF	Fri, Feb 18, 2011	53.56	54.00	53.38	54.00
4479	AMEX	BRF	Thu, Feb 17, 2011	53.17	53.69	53.09	53.68
4478	AMEX	BRF	Wed, Feb 16, 2011	52.98	53.51	52.80	53.42
4477	AMEX	BRF	Tue, Feb 15, 2011	52.31	52.83	52.31	52.70
4476	AMEX	BRF	Mon, Feb 14, 2011	51.38	52.49	51.25	52.41
4475	AMEX	BRF	Fri, Feb 11, 2011	50.36	51.78	50.36	51.53
4474	AMEX	BRF	Thu, Feb 10, 2011	50.71	51.04	50.25	50.55
4473	AMEX	BRF	Wed, Feb 9, 2011	51.73	51.75	50.80	51.06
4472	AMEX	BRF	Tue, Feb 8, 2011	51.33	52.31	51.33	52.31
4471	AMEX	BRF	Mon, Feb 7, 2011	50.79	51.60	50.67	51.29
4470	AMEX	BRF	Fri, Feb 4, 2011	51.72	52.00	50.80	51.02
4469	AMEX	BRF	Thu, Feb 3, 2011	52.54	52.64	51.90	51.90
4468	AMEX	BRF	Wed, Feb 2, 2011	53.81	53.91	52.65	52.72
4467	AMEX	BRF	Tue, Feb 1, 2011	52.91	54.15	52.76	53.81
4466	AMEX	BRF	Mon, Jan 31, 2011	52.27	52.43	51.92	52.16
4465	AMEX	BRF	Fri, Jan 28, 2011	53.40	53.44	51.54	51.76
4464	AMEX	BRF	Thu, Jan 27, 2011	55.42	55.42	53.43	53.54
4463	AMEX	BRF	Wed, Jan 26, 2011	56.56	56.56	55.25	55.51
4462	AMEX	BRF	Tue, Jan 25, 2011	56.40	56.55	55.27	55.70
4461	AMEX	BRF	Mon, Jan 24, 2011	56.11	56.98	56.00	56.65
4460	AMEX	BRF	Fri, Jan 21, 2011	57.35	57.35	55.89	56.05
4459	AMEX	BRF	Thu, Jan 20, 2011	57.33	57.47	56.52	56.65
4458	AMEX	BRF	Wed, Jan 19, 2011	58.27	58.31	57.41	57.65
4457	AMEX	BRF	Tue, Jan 18, 2011	57.61	58.24	57.61	58.24
4456	AMEX	BRF	Fri, Jan 14, 2011	57.83	58.08	57.55	57.79
4455	AMEX	BRF	Thu, Jan 13, 2011	58.80	59.00	58.10	58.22
4454	AMEX	BRF	Wed, Jan 12, 2011	58.03	58.79	57.96	58.79
4453	AMEX	BRF	Tue, Jan 11, 2011	57.51	57.85	57.35	57.85
4452	AMEX	BRF	Mon, Jan 10, 2011	56.37	57.26	56.37	57.23
4451	AMEX	BRF	Fri, Jan 7, 2011	57.55	57.63	56.74	56.97
4450	AMEX	BRF	Thu, Jan 6, 2011	57.72	57.84	57.05	57.47
4449	AMEX	BRF	Wed, Jan 5, 2011	57.97	58.22	57.80	57.96
4448	AMEX	BRF	Tue, Jan 4, 2011	58.54	58.65	57.55	58.65
4447	AMEX	BRF	Mon, Jan 3, 2011	58.15	58.86	57.86	58.67
4446	AMEX	BRF	Fri, Dec 31, 2010	57.16	57.77	57.03	57.68
4445	AMEX	BRF	Thu, Dec 30, 2010	56.12	57.20	56.08	57.09
4444	AMEX	BRF	Wed, Dec 29, 2010	54.94	55.88	54.77	55.76
4443	AMEX	BRF	Tue, Dec 28, 2010	54.55	54.88	54.35	54.60
4442	AMEX	BRF	Mon, Dec 27, 2010	54.36	54.70	54.10	54.69
4441	AMEX	BRF	Thu, Dec 23, 2010	54.23	54.81	53.68	54.70
4440	AMEX	BRF	Wed, Dec 22, 2010	57.86	58.11	57.36	57.60
4439	AMEX	BRF	Tue, Dec 21, 2010	57.85	58.29	57.84	57.86
4438	AMEX	BRF	Mon, Dec 20, 2010	57.91	58.00	57.31	57.36
4437	AMEX	BRF	Fri, Dec 17, 2010	57.40	57.81	57.26	57.81
4436	AMEX	BRF	Thu, Dec 16, 2010	57.90	58.14	57.49	57.95
4435	AMEX	BRF	Wed, Dec 15, 2010	58.81	58.81	57.65	57.75
4434	AMEX	BRF	Tue, Dec 14, 2010	58.95	59.14	58.70	58.93
4433	AMEX	BRF	Mon, Dec 13, 2010	58.34	59.07	58.34	58.86
4432	AMEX	BRF	Fri, Dec 10, 2010	57.98	58.21	57.50	58.21
4431	AMEX	BRF	Thu, Dec 9, 2010	59.19	59.20	57.46	57.80
4430	AMEX	BRF	Wed, Dec 8, 2010	59.76	60.21	58.71	58.93
4429	AMEX	BRF	Tue, Dec 7, 2010	61.33	61.33	59.40	59.54
4428	AMEX	BRF	Mon, Dec 6, 2010	60.23	61.08	60.05	60.67
4427	AMEX	BRF	Fri, Dec 3, 2010	60.54	61.20	60.18	61.20
4426	AMEX	BRF	Thu, Dec 2, 2010	60.24	60.75	60.12	60.69
4425	AMEX	BRF	Wed, Dec 1, 2010	59.68	60.15	59.41	60.04
4424	AMEX	BRF	Tue, Nov 30, 2010	57.89	58.99	57.89	58.40
4423	AMEX	BRF	Mon, Nov 29, 2010	58.81	58.92	57.64	58.87
4422	AMEX	BRF	Fri, Nov 26, 2010	58.60	59.18	58.56	58.99
4421	AMEX	BRF	Wed, Nov 24, 2010	58.60	59.59	58.56	59.59
4420	AMEX	BRF	Tue, Nov 23, 2010	58.52	58.64	57.20	57.49
4419	AMEX	BRF	Mon, Nov 22, 2010	60.19	60.36	58.96	59.86
4418	AMEX	BRF	Fri, Nov 19, 2010	59.86	60.57	59.64	60.54
4417	AMEX	BRF	Thu, Nov 18, 2010	59.47	60.36	59.47	60.14
4416	AMEX	BRF	Wed, Nov 17, 2010	58.14	58.74	57.92	58.42
4415	AMEX	BRF	Tue, Nov 16, 2010	58.98	59.00	57.10	57.61
4414	AMEX	BRF	Mon, Nov 15, 2010	59.16	60.25	59.11	59.70
4413	AMEX	BRF	Fri, Nov 12, 2010	59.52	60.00	58.69	58.93
4412	AMEX	BRF	Thu, Nov 11, 2010	60.00	60.38	59.59	60.26
4411	AMEX	BRF	Wed, Nov 10, 2010	60.96	61.13	59.50	60.16
4410	AMEX	BRF	Tue, Nov 9, 2010	62.70	62.83	60.58	60.84
4409	AMEX	BRF	Mon, Nov 8, 2010	62.65	62.73	62.20	62.69
4408	AMEX	BRF	Fri, Nov 5, 2010	63.34	63.50	62.60	63.48
4407	AMEX	BRF	Thu, Nov 4, 2010	62.69	63.78	62.57	63.73
4406	AMEX	BRF	Wed, Nov 3, 2010	61.68	62.10	61.00	62.03
4405	AMEX	BRF	Tue, Nov 2, 2010	61.24	61.96	60.91	61.79
4404	AMEX	BRF	Mon, Nov 1, 2010	60.50	60.68	60.07	60.59
4403	AMEX	BRF	Fri, Oct 29, 2010	59.38	60.07	59.28	60.07
4402	AMEX	BRF	Thu, Oct 28, 2010	59.31	59.31	58.56	59.07
4401	AMEX	BRF	Wed, Oct 27, 2010	59.23	59.41	58.30	58.60
4400	AMEX	BRF	Tue, Oct 26, 2010	58.99	59.66	58.75	59.30
4399	AMEX	BRF	Mon, Oct 25, 2010	59.36	59.46	58.75	59.21
4398	AMEX	BRF	Fri, Oct 22, 2010	59.20	59.29	58.17	58.33
4397	AMEX	BRF	Thu, Oct 21, 2010	59.34	59.80	58.07	58.89
4396	AMEX	BRF	Wed, Oct 20, 2010	58.24	59.72	58.20	59.27
4395	AMEX	BRF	Tue, Oct 19, 2010	59.55	59.55	57.57	57.83
4394	AMEX	BRF	Mon, Oct 18, 2010	60.99	61.36	60.25	60.25
4393	AMEX	BRF	Fri, Oct 15, 2010	61.91	62.05	60.70	61.18
4392	AMEX	BRF	Thu, Oct 14, 2010	61.89	61.96	61.06	61.35
4391	AMEX	BRF	Wed, Oct 13, 2010	60.88	62.15	60.50	61.95
4390	AMEX	BRF	Tue, Oct 12, 2010	59.81	60.19	58.91	60.19
4389	AMEX	BRF	Mon, Oct 11, 2010	59.98	60.24	59.78	59.81
4388	AMEX	BRF	Fri, Oct 8, 2010	58.02	59.70	58.02	59.59
4387	AMEX	BRF	Thu, Oct 7, 2010	59.06	59.09	57.65	58.00
4386	AMEX	BRF	Wed, Oct 6, 2010	58.86	59.03	58.30	58.46
4385	AMEX	BRF	Tue, Oct 5, 2010	57.75	59.09	57.60	59.07
4384	AMEX	BRF	Mon, Oct 4, 2010	57.70	57.80	57.13	57.46
4383	AMEX	BRF	Fri, Oct 1, 2010	56.79	57.70	56.79	57.46
4382	AMEX	BRF	Thu, Sep 30, 2010	55.96	56.23	55.43	56.19
4381	AMEX	BRF	Wed, Sep 29, 2010	55.79	55.96	55.44	55.73
4380	AMEX	BRF	Tue, Sep 28, 2010	56.03	56.03	55.44	55.87
4379	AMEX	BRF	Mon, Sep 27, 2010	55.42	55.71	55.26	55.71
4378	AMEX	BRF	Fri, Sep 24, 2010	55.52	55.77	54.96	55.25
4377	AMEX	BRF	Thu, Sep 23, 2010	55.14	55.67	54.80	55.21
4376	AMEX	BRF	Wed, Sep 22, 2010	55.48	55.78	54.75	55.31
4375	AMEX	BRF	Tue, Sep 21, 2010	55.29	55.29	54.71	55.22
4374	AMEX	BRF	Mon, Sep 20, 2010	55.32	55.63	55.20	55.40
4373	AMEX	BRF	Fri, Sep 17, 2010	55.57	55.62	54.98	55.07
4372	AMEX	BRF	Thu, Sep 16, 2010	55.19	55.60	55.19	55.47
4371	AMEX	BRF	Wed, Sep 15, 2010	55.20	55.31	54.76	55.00
4370	AMEX	BRF	Tue, Sep 14, 2010	55.00	55.51	54.91	55.29
4369	AMEX	BRF	Mon, Sep 13, 2010	54.83	55.16	54.74	54.91
4368	AMEX	BRF	Fri, Sep 10, 2010	54.35	54.57	54.17	54.45
4367	AMEX	BRF	Thu, Sep 9, 2010	53.91	54.10	53.57	54.09
4366	AMEX	BRF	Wed, Sep 8, 2010	52.97	53.41	52.95	53.21
4365	AMEX	BRF	Tue, Sep 7, 2010	52.78	53.10	52.31	52.40
4364	AMEX	BRF	Fri, Sep 3, 2010	53.70	53.90	52.83	52.89
4363	AMEX	BRF	Thu, Sep 2, 2010	52.74	53.40	52.59	53.37
4362	AMEX	BRF	Wed, Sep 1, 2010	52.04	52.89	52.04	52.50
4361	AMEX	BRF	Tue, Aug 31, 2010	51.22	51.91	51.13	51.51
4360	AMEX	BRF	Mon, Aug 30, 2010	51.60	51.60	50.83	50.85
4359	AMEX	BRF	Fri, Aug 27, 2010	50.85	51.67	50.41	51.60
4358	AMEX	BRF	Thu, Aug 26, 2010	50.94	50.97	50.00	50.23
4357	AMEX	BRF	Wed, Aug 25, 2010	50.06	50.56	49.79	50.27
4356	AMEX	BRF	Tue, Aug 24, 2010	50.31	50.81	50.00	50.40
4355	AMEX	BRF	Mon, Aug 23, 2010	51.54	52.00	50.92	50.98
4354	AMEX	BRF	Fri, Aug 20, 2010	50.91	51.34	50.59	51.16
4353	AMEX	BRF	Thu, Aug 19, 2010	51.34	51.34	50.65	51.02
4352	AMEX	BRF	Wed, Aug 18, 2010	50.98	51.57	50.68	51.48
4351	AMEX	BRF	Tue, Aug 17, 2010	50.34	50.95	50.30	50.93
4350	AMEX	BRF	Mon, Aug 16, 2010	48.93	50.09	48.90	49.98
4349	AMEX	BRF	Fri, Aug 13, 2010	48.38	49.06	48.38	48.81
4348	AMEX	BRF	Thu, Aug 12, 2010	47.92	48.82	47.75	48.57
4347	AMEX	BRF	Wed, Aug 11, 2010	49.24	49.24	48.18	48.20
4346	AMEX	BRF	Tue, Aug 10, 2010	50.06	50.06	49.57	49.70
4345	AMEX	BRF	Mon, Aug 9, 2010	50.56	50.68	50.36	50.37
4344	AMEX	BRF	Fri, Aug 6, 2010	50.35	50.54	50.02	50.28
4343	AMEX	BRF	Thu, Aug 5, 2010	50.44	50.65	50.17	50.56
4342	AMEX	BRF	Wed, Aug 4, 2010	49.94	50.50	49.62	50.24
4341	AMEX	BRF	Tue, Aug 3, 2010	50.26	50.26	49.72	49.81
4340	AMEX	BRF	Mon, Aug 2, 2010	50.40	50.87	50.15	50.40
4339	AMEX	BRF	Fri, Jul 30, 2010	48.60	49.56	48.46	49.41
4338	AMEX	BRF	Thu, Jul 29, 2010	48.80	48.81	48.12	48.64
4337	AMEX	BRF	Wed, Jul 28, 2010	48.17	48.56	47.50	48.04
4336	AMEX	BRF	Tue, Jul 27, 2010	48.83	49.17	48.19	48.19
4335	AMEX	BRF	Mon, Jul 26, 2010	48.70	48.76	48.25	48.34
4334	AMEX	BRF	Fri, Jul 23, 2010	48.29	48.73	47.96	48.69
4333	AMEX	BRF	Thu, Jul 22, 2010	47.29	48.50	47.29	48.31
4332	AMEX	BRF	Wed, Jul 21, 2010	46.93	47.33	46.56	46.95
4331	AMEX	BRF	Tue, Jul 20, 2010	45.69	46.95	45.65	46.75
4330	AMEX	BRF	Mon, Jul 19, 2010	45.97	46.20	45.61	45.94
4329	AMEX	BRF	Fri, Jul 16, 2010	46.28	46.36	45.44	45.52
4328	AMEX	BRF	Thu, Jul 15, 2010	46.68	46.84	46.07	46.50
4327	AMEX	BRF	Wed, Jul 14, 2010	45.99	46.65	45.86	46.44
4326	AMEX	BRF	Tue, Jul 13, 2010	46.28	46.60	46.24	46.24
4325	AMEX	BRF	Mon, Jul 12, 2010	46.32	46.48	45.48	45.63
4324	AMEX	BRF	Fri, Jul 9, 2010	46.16	46.80	45.88	46.78
4323	AMEX	BRF	Thu, Jul 8, 2010	46.03	46.21	45.41	46.08
4322	AMEX	BRF	Wed, Jul 7, 2010	44.74	46.00	44.74	45.91
4321	AMEX	BRF	Tue, Jul 6, 2010	45.19	45.61	44.41	44.90
4320	AMEX	BRF	Fri, Jul 2, 2010	44.70	44.86	44.10	44.72
4319	AMEX	BRF	Thu, Jul 1, 2010	43.87	44.11	43.01	43.88
4318	AMEX	BRF	Wed, Jun 30, 2010	44.13	44.73	43.49	43.62
4317	AMEX	BRF	Tue, Jun 29, 2010	44.64	44.65	43.79	44.11
4316	AMEX	BRF	Mon, Jun 28, 2010	45.87	45.95	45.34	45.77
4315	AMEX	BRF	Fri, Jun 25, 2010	44.92	45.81	44.90	45.74
4314	AMEX	BRF	Thu, Jun 24, 2010	45.48	45.55	44.66	44.83
4313	AMEX	BRF	Wed, Jun 23, 2010	45.49	45.70	44.86	45.55
4312	AMEX	BRF	Tue, Jun 22, 2010	45.90	46.63	45.40	45.51
4311	AMEX	BRF	Mon, Jun 21, 2010	46.51	46.74	45.65	45.87
4310	AMEX	BRF	Fri, Jun 18, 2010	45.52	45.85	45.39	45.66
4309	AMEX	BRF	Thu, Jun 17, 2010	45.55	45.60	44.75	45.21
4308	AMEX	BRF	Wed, Jun 16, 2010	44.76	45.41	44.65	45.05
4307	AMEX	BRF	Tue, Jun 15, 2010	44.20	45.06	44.12	45.06
4306	AMEX	BRF	Mon, Jun 14, 2010	44.46	44.54	43.65	43.69
4305	AMEX	BRF	Fri, Jun 11, 2010	43.24	43.97	43.10	43.97
4304	AMEX	BRF	Thu, Jun 10, 2010	42.71	43.77	42.71	43.50
4303	AMEX	BRF	Wed, Jun 9, 2010	42.71	42.91	41.78	41.91
4302	AMEX	BRF	Tue, Jun 8, 2010	41.17	42.29	41.13	42.09
4301	AMEX	BRF	Mon, Jun 7, 2010	41.61	41.79	40.83	40.90
4300	AMEX	BRF	Fri, Jun 4, 2010	41.91	42.45	41.18	41.38
4299	AMEX	BRF	Thu, Jun 3, 2010	43.14	43.50	41.53	42.46
4298	AMEX	BRF	Wed, Jun 2, 2010	42.06	43.13	41.96	43.13
4297	AMEX	BRF	Tue, Jun 1, 2010	42.24	42.91	41.75	41.87
4296	AMEX	BRF	Fri, May 28, 2010	42.42	42.82	41.88	42.64
4295	AMEX	BRF	Thu, May 27, 2010	41.50	42.56	41.25	42.41
4294	AMEX	BRF	Wed, May 26, 2010	39.95	40.88	39.60	39.86
4293	AMEX	BRF	Tue, May 25, 2010	38.28	39.45	37.85	39.43
4292	AMEX	BRF	Mon, May 24, 2010	40.20	40.66	39.72	39.85
4291	AMEX	BRF	Fri, May 21, 2010	37.49	40.08	37.48	39.93
4290	AMEX	BRF	Thu, May 20, 2010	38.22	39.02	36.86	38.11
4289	AMEX	BRF	Wed, May 19, 2010	40.00	40.12	38.68	39.65
4288	AMEX	BRF	Tue, May 18, 2010	42.92	42.93	40.63	40.79
4287	AMEX	BRF	Mon, May 17, 2010	42.53	42.53	40.64	42.10
4286	AMEX	BRF	Fri, May 14, 2010	43.50	43.51	42.01	42.70
4285	AMEX	BRF	Thu, May 13, 2010	44.35	44.65	44.06	44.06
4284	AMEX	BRF	Wed, May 12, 2010	44.08	44.62	44.05	44.38
4283	AMEX	BRF	Tue, May 11, 2010	43.54	44.43	43.44	43.73
4282	AMEX	BRF	Mon, May 10, 2010	43.41	44.57	43.41	44.53
4281	AMEX	BRF	Fri, May 7, 2010	41.78	42.34	40.04	41.10
4280	AMEX	BRF	Thu, May 6, 2010	43.67	44.40	37.50	41.86
4279	AMEX	BRF	Wed, May 5, 2010	44.28	44.89	43.13	44.34
4278	AMEX	BRF	Tue, May 4, 2010	46.46	46.67	45.08	45.23
4277	AMEX	BRF	Mon, May 3, 2010	47.04	47.53	46.74	47.46
4276	AMEX	BRF	Fri, Apr 30, 2010	46.57	46.74	46.16	46.42
4275	AMEX	BRF	Thu, Apr 29, 2010	46.00	46.67	45.87	46.57
4274	AMEX	BRF	Wed, Apr 28, 2010	45.46	45.79	44.82	45.56
4273	AMEX	BRF	Tue, Apr 27, 2010	46.01	46.20	44.77	45.08
4272	AMEX	BRF	Mon, Apr 26, 2010	46.66	46.85	46.29	46.61
4271	AMEX	BRF	Fri, Apr 23, 2010	46.03	46.39	45.88	46.30
4270	AMEX	BRF	Thu, Apr 22, 2010	45.80	46.37	45.43	46.14
4269	AMEX	BRF	Wed, Apr 21, 2010	46.16	46.36	45.51	45.85
4268	AMEX	BRF	Tue, Apr 20, 2010	46.42	46.56	46.00	46.36
4267	AMEX	BRF	Mon, Apr 19, 2010	45.68	46.25	45.44	46.06
4266	AMEX	BRF	Fri, Apr 16, 2010	46.71	46.90	45.69	46.15
4265	AMEX	BRF	Thu, Apr 15, 2010	47.01	47.50	46.70	46.93
4264	AMEX	BRF	Wed, Apr 14, 2010	47.12	47.24	46.76	47.20
4263	AMEX	BRF	Tue, Apr 13, 2010	46.16	46.70	45.79	46.54
4262	AMEX	BRF	Mon, Apr 12, 2010	46.13	46.49	46.07	46.29
4261	AMEX	BRF	Fri, Apr 9, 2010	46.03	46.35	45.85	46.07
4260	AMEX	BRF	Thu, Apr 8, 2010	45.31	46.00	45.20	45.76
4259	AMEX	BRF	Wed, Apr 7, 2010	45.95	46.18	45.35	45.73
4258	AMEX	BRF	Tue, Apr 6, 2010	46.02	46.39	45.93	46.16
4257	AMEX	BRF	Mon, Apr 5, 2010	46.78	46.94	46.10	46.25
4256	AMEX	BRF	Thu, Apr 1, 2010	46.39	46.68	46.11	46.50
4255	AMEX	BRF	Wed, Mar 31, 2010	45.08	45.70	45.08	45.70
4254	AMEX	BRF	Tue, Mar 30, 2010	45.52	45.70	45.09	45.32
4253	AMEX	BRF	Mon, Mar 29, 2010	45.13	45.44	44.72	45.42
4252	AMEX	BRF	Fri, Mar 26, 2010	45.00	45.08	44.18	44.70
4251	AMEX	BRF	Thu, Mar 25, 2010	45.69	45.71	44.69	44.78
4250	AMEX	BRF	Wed, Mar 24, 2010	45.74	46.14	45.15	45.25
4249	AMEX	BRF	Tue, Mar 23, 2010	46.18	46.47	45.90	46.23
4248	AMEX	BRF	Mon, Mar 22, 2010	45.00	45.78	44.43	45.69
4247	AMEX	BRF	Fri, Mar 19, 2010	46.25	46.46	45.36	45.37
4246	AMEX	BRF	Thu, Mar 18, 2010	46.25	46.60	45.75	46.02
4245	AMEX	BRF	Wed, Mar 17, 2010	47.28	47.32	46.36	46.66
4244	AMEX	BRF	Tue, Mar 16, 2010	46.89	47.16	46.45	46.91
4243	AMEX	BRF	Mon, Mar 15, 2010	47.36	47.36	46.46	46.85
4242	AMEX	BRF	Fri, Mar 12, 2010	48.13	48.13	47.25	47.42
4241	AMEX	BRF	Thu, Mar 11, 2010	47.45	47.86	47.23	47.53
4240	AMEX	BRF	Wed, Mar 10, 2010	47.48	47.75	47.19	47.60
4239	AMEX	BRF	Tue, Mar 9, 2010	46.30	47.33	46.28	47.09
4238	AMEX	BRF	Mon, Mar 8, 2010	47.03	47.33	46.54	46.73
4237	AMEX	BRF	Fri, Mar 5, 2010	47.16	47.18	46.79	46.96
4236	AMEX	BRF	Thu, Mar 4, 2010	47.09	47.20	46.20	46.67
4235	AMEX	BRF	Wed, Mar 3, 2010	47.25	47.71	46.50	46.84
4234	AMEX	BRF	Tue, Mar 2, 2010	46.98	47.25	46.72	46.75
4233	AMEX	BRF	Mon, Mar 1, 2010	45.76	46.38	45.70	46.35
4232	AMEX	BRF	Fri, Feb 26, 2010	44.92	45.30	44.22	45.11
4231	AMEX	BRF	Thu, Feb 25, 2010	43.59	44.50	43.30	44.31
4230	AMEX	BRF	Wed, Feb 24, 2010	45.39	45.58	44.50	44.57
4229	AMEX	BRF	Tue, Feb 23, 2010	45.42	45.66	44.46	44.86
4228	AMEX	BRF	Mon, Feb 22, 2010	47.05	47.11	45.83	45.95
4227	AMEX	BRF	Fri, Feb 19, 2010	46.00	46.75	45.71	46.58
4226	AMEX	BRF	Thu, Feb 18, 2010	45.79	46.70	45.47	46.39
4225	AMEX	BRF	Wed, Feb 17, 2010	46.22	46.22	45.28	45.88
4224	AMEX	BRF	Tue, Feb 16, 2010	45.09	46.11	44.82	45.55
4223	AMEX	BRF	Fri, Feb 12, 2010	44.00	44.37	43.62	43.97
4222	AMEX	BRF	Thu, Feb 11, 2010	43.82	44.81	43.54	44.66
4221	AMEX	BRF	Wed, Feb 10, 2010	43.84	43.94	42.96	43.24
4220	AMEX	BRF	Tue, Feb 9, 2010	42.96	43.75	42.65	43.48
4219	AMEX	BRF	Mon, Feb 8, 2010	42.03	42.35	41.13	41.25
4218	AMEX	BRF	Fri, Feb 5, 2010	41.60	41.97	40.23	41.91
4217	AMEX	BRF	Thu, Feb 4, 2010	44.10	44.10	41.80	41.85
4216	AMEX	BRF	Wed, Feb 3, 2010	45.14	45.46	44.80	44.81
4215	AMEX	BRF	Tue, Feb 2, 2010	44.43	45.28	44.04	45.25
4214	AMEX	BRF	Mon, Feb 1, 2010	42.17	43.94	42.17	43.66
4213	AMEX	BRF	Fri, Jan 29, 2010	42.81	42.87	41.32	41.83
4212	AMEX	BRF	Thu, Jan 28, 2010	43.65	43.65	42.00	42.42
4211	AMEX	BRF	Wed, Jan 27, 2010	43.16	43.49	42.49	43.06
4210	AMEX	BRF	Tue, Jan 26, 2010	44.75	44.75	43.36	43.55
4209	AMEX	BRF	Mon, Jan 25, 2010	45.59	45.95	44.70	44.97
4208	AMEX	BRF	Fri, Jan 22, 2010	45.22	45.84	44.56	45.37
4207	AMEX	BRF	Thu, Jan 21, 2010	47.96	48.05	45.56	45.58
4206	AMEX	BRF	Wed, Jan 20, 2010	48.40	48.61	47.30	48.06
4205	AMEX	BRF	Tue, Jan 19, 2010	48.74	49.54	48.74	49.24
4204	AMEX	BRF	Fri, Jan 15, 2010	49.50	49.70	48.57	48.83
4203	AMEX	BRF	Thu, Jan 14, 2010	49.90	50.03	49.30	49.30
4202	AMEX	BRF	Wed, Jan 13, 2010	50.36	50.49	49.65	49.78
4201	AMEX	BRF	Tue, Jan 12, 2010	50.05	50.44	49.75	50.00
4200	AMEX	BRF	Mon, Jan 11, 2010	50.97	51.00	50.26	50.68
4199	AMEX	BRF	Fri, Jan 8, 2010	50.26	50.66	49.90	50.43
4198	AMEX	BRF	Thu, Jan 7, 2010	50.40	50.60	49.65	49.65
4197	AMEX	BRF	Wed, Jan 6, 2010	50.08	50.59	49.81	50.39
4196	AMEX	BRF	Tue, Jan 5, 2010	50.52	50.57	49.52	50.05
4195	AMEX	BRF	Mon, Jan 4, 2010	50.60	50.67	50.03	50.61
4194	AMEX	BRF	Thu, Dec 31, 2009	49.25	49.58	48.87	49.41
4193	AMEX	BRF	Wed, Dec 30, 2009	48.86	49.36	48.55	49.10
4192	AMEX	BRF	Tue, Dec 29, 2009	48.89	48.99	48.50	48.57
4191	AMEX	BRF	Mon, Dec 28, 2009	48.70	48.70	48.25	48.50
4190	AMEX	BRF	Thu, Dec 24, 2009	47.75	48.09	47.52	47.86
4189	AMEX	BRF	Wed, Dec 23, 2009	47.14	47.80	46.59	47.42
4188	AMEX	BRF	Tue, Dec 22, 2009	46.99	47.39	46.79	47.08
4187	AMEX	BRF	Mon, Dec 21, 2009	46.91	47.32	46.52	46.75
4186	AMEX	BRF	Fri, Dec 18, 2009	46.34	47.00	46.11	46.75
4185	AMEX	BRF	Thu, Dec 17, 2009	47.47	47.51	46.05	46.19
4184	AMEX	BRF	Wed, Dec 16, 2009	48.60	48.77	48.05	48.18
4183	AMEX	BRF	Tue, Dec 15, 2009	48.47	48.60	47.89	48.14
4182	AMEX	BRF	Mon, Dec 14, 2009	49.38	49.54	48.81	49.08
4181	AMEX	BRF	Fri, Dec 11, 2009	48.88	48.91	48.12	48.91
4180	AMEX	BRF	Thu, Dec 10, 2009	48.50	48.76	48.00	48.58
4179	AMEX	BRF	Wed, Dec 9, 2009	47.94	48.24	47.37	48.20
4178	AMEX	BRF	Tue, Dec 8, 2009	48.72	48.74	47.69	48.10
4177	AMEX	BRF	Mon, Dec 7, 2009	48.80	49.58	48.66	49.02
4176	AMEX	BRF	Fri, Dec 4, 2009	50.38	50.48	48.50	49.10
4175	AMEX	BRF	Thu, Dec 3, 2009	50.27	50.54	48.96	49.24
4174	AMEX	BRF	Wed, Dec 2, 2009	49.36	49.77	49.00	49.77
4173	AMEX	BRF	Tue, Dec 1, 2009	48.37	49.19	48.37	48.90
4172	AMEX	BRF	Mon, Nov 30, 2009	46.97	47.69	46.80	47.49
4171	AMEX	BRF	Fri, Nov 27, 2009	46.23	47.25	45.69	46.83
4170	AMEX	BRF	Wed, Nov 25, 2009	47.68	48.00	47.23	47.85
4169	AMEX	BRF	Tue, Nov 24, 2009	47.42	47.42	46.59	47.36
4168	AMEX	BRF	Mon, Nov 23, 2009	47.24	47.45	47.03	47.35
4167	AMEX	BRF	Fri, Nov 20, 2009	46.20	46.31	45.35	46.14
4166	AMEX	BRF	Thu, Nov 19, 2009	46.89	46.89	45.68	46.62
4165	AMEX	BRF	Wed, Nov 18, 2009	47.92	48.09	46.65	47.17
4164	AMEX	BRF	Tue, Nov 17, 2009	47.43	47.66	46.80	47.62
4163	AMEX	BRF	Mon, Nov 16, 2009	47.40	47.67	46.88	47.32
4162	AMEX	BRF	Fri, Nov 13, 2009	45.11	46.27	44.89	46.25
4161	AMEX	BRF	Thu, Nov 12, 2009	46.19	46.50	44.87	45.17
4160	AMEX	BRF	Wed, Nov 11, 2009	47.04	47.04	46.02	46.27
4159	AMEX	BRF	Tue, Nov 10, 2009	46.58	46.90	45.84	46.56
4158	AMEX	BRF	Mon, Nov 9, 2009	45.96	46.96	45.96	46.76
4157	AMEX	BRF	Fri, Nov 6, 2009	44.99	45.42	44.50	45.18
4156	AMEX	BRF	Thu, Nov 5, 2009	44.37	45.38	44.23	45.38
4155	AMEX	BRF	Wed, Nov 4, 2009	43.62	45.50	43.14	43.93
4154	AMEX	BRF	Tue, Nov 3, 2009	41.21	42.92	40.77	42.52
4153	AMEX	BRF	Mon, Nov 2, 2009	41.59	43.25	40.97	41.94
4152	AMEX	BRF	Fri, Oct 30, 2009	43.73	43.75	40.73	41.39
4151	AMEX	BRF	Thu, Oct 29, 2009	41.42	43.23	41.14	43.10
4150	AMEX	BRF	Wed, Oct 28, 2009	42.79	43.00	39.80	40.22
4149	AMEX	BRF	Tue, Oct 27, 2009	44.58	44.58	43.02	43.32
4148	AMEX	BRF	Mon, Oct 26, 2009	45.93	46.20	44.40	44.81
4147	AMEX	BRF	Fri, Oct 23, 2009	46.38	46.43	45.19	45.67
4146	AMEX	BRF	Thu, Oct 22, 2009	45.20	45.68	44.58	45.64
4145	AMEX	BRF	Wed, Oct 21, 2009	44.31	46.01	44.22	45.09
4144	AMEX	BRF	Tue, Oct 20, 2009	44.54	45.11	42.82	44.43
4143	AMEX	BRF	Mon, Oct 19, 2009	45.94	46.18	45.52	45.85
4142	AMEX	BRF	Fri, Oct 16, 2009	45.50	45.92	45.20	45.64
4141	AMEX	BRF	Thu, Oct 15, 2009	45.67	45.99	45.46	45.95
4140	AMEX	BRF	Wed, Oct 14, 2009	45.65	46.06	45.43	45.94
4139	AMEX	BRF	Tue, Oct 13, 2009	44.02	44.57	43.73	44.53
4138	AMEX	BRF	Mon, Oct 12, 2009	44.05	44.45	43.58	44.12
4137	AMEX	BRF	Fri, Oct 9, 2009	43.46	43.67	43.12	43.56
4136	AMEX	BRF	Thu, Oct 8, 2009	42.98	43.40	42.53	43.33
4135	AMEX	BRF	Wed, Oct 7, 2009	42.15	42.59	42.00	42.45
4134	AMEX	BRF	Tue, Oct 6, 2009	41.69	42.43	41.53	41.91
4133	AMEX	BRF	Mon, Oct 5, 2009	40.06	41.11	39.84	41.02
4132	AMEX	BRF	Fri, Oct 2, 2009	38.41	39.99	38.18	39.76
4131	AMEX	BRF	Thu, Oct 1, 2009	40.19	40.42	39.00	39.18
4130	AMEX	BRF	Wed, Sep 30, 2009	40.00	40.28	39.43	40.16
4129	AMEX	BRF	Tue, Sep 29, 2009	39.85	39.95	39.34	39.64
4128	AMEX	BRF	Mon, Sep 28, 2009	39.23	39.80	39.23	39.71
4127	AMEX	BRF	Fri, Sep 25, 2009	38.70	39.27	38.70	39.20
4126	AMEX	BRF	Thu, Sep 24, 2009	39.55	39.55	38.45	38.71
4125	AMEX	BRF	Wed, Sep 23, 2009	39.94	40.21	39.00	39.10
4124	AMEX	BRF	Tue, Sep 22, 2009	39.77	40.10	39.38	39.94
4123	AMEX	BRF	Mon, Sep 21, 2009	39.05	39.39	39.00	39.23
4122	AMEX	BRF	Fri, Sep 18, 2009	39.69	39.78	39.29	39.40
4121	AMEX	BRF	Thu, Sep 17, 2009	39.90	40.10	39.16	39.25
4120	AMEX	BRF	Wed, Sep 16, 2009	39.96	40.17	39.72	39.98
4119	AMEX	BRF	Tue, Sep 15, 2009	39.24	39.66	38.51	39.48
4118	AMEX	BRF	Mon, Sep 14, 2009	39.33	39.33	38.00	39.02
4117	AMEX	BRF	Fri, Sep 11, 2009	38.73	38.73	38.17	38.33
4116	AMEX	BRF	Thu, Sep 10, 2009	38.02	38.65	37.67	38.60
4115	AMEX	BRF	Wed, Sep 9, 2009	38.34	38.43	37.77	38.02
4114	AMEX	BRF	Tue, Sep 8, 2009	37.64	37.90	37.34	37.89
4113	AMEX	BRF	Fri, Sep 4, 2009	36.00	36.89	35.86	36.83
4112	AMEX	BRF	Thu, Sep 3, 2009	35.35	35.80	35.17	35.75
4111	AMEX	BRF	Wed, Sep 2, 2009	34.28	35.17	34.11	34.84
4110	AMEX	BRF	Tue, Sep 1, 2009	35.80	36.33	34.60	34.78
4109	AMEX	BRF	Mon, Aug 31, 2009	35.93	36.00	35.60	35.81
4108	AMEX	BRF	Fri, Aug 28, 2009	36.72	36.87	36.31	36.51
4107	AMEX	BRF	Thu, Aug 27, 2009	36.76	36.85	35.75	36.70
4106	AMEX	BRF	Wed, Aug 26, 2009	36.51	36.90	36.26	36.86
4105	AMEX	BRF	Tue, Aug 25, 2009	37.46	37.58	36.54	36.61
4104	AMEX	BRF	Mon, Aug 24, 2009	37.82	37.99	37.13	37.22
4103	AMEX	BRF	Fri, Aug 21, 2009	36.68	38.12	36.62	37.27
4102	AMEX	BRF	Thu, Aug 20, 2009	35.78	36.33	35.74	36.31
4101	AMEX	BRF	Wed, Aug 19, 2009	35.04	36.13	34.75	35.90
4100	AMEX	BRF	Tue, Aug 18, 2009	34.45	35.33	34.01	35.29
4099	AMEX	BRF	Mon, Aug 17, 2009	33.54	34.04	32.18	33.87
4098	AMEX	BRF	Fri, Aug 14, 2009	35.95	36.22	34.82	35.02
4097	AMEX	BRF	Thu, Aug 13, 2009	37.36	37.36	35.60	35.89
4096	AMEX	BRF	Wed, Aug 12, 2009	35.37	35.86	35.26	35.72
4095	AMEX	BRF	Tue, Aug 11, 2009	35.51	35.64	34.96	35.25
4094	AMEX	BRF	Mon, Aug 10, 2009	35.92	36.01	35.49	35.96
4093	AMEX	BRF	Fri, Aug 7, 2009	35.55	37.20	35.41	35.88
4092	AMEX	BRF	Thu, Aug 6, 2009	36.17	37.64	34.83	35.15
4091	AMEX	BRF	Wed, Aug 5, 2009	35.90	36.10	34.94	36.07
4090	AMEX	BRF	Tue, Aug 4, 2009	35.30	36.13	35.25	35.77
4089	AMEX	BRF	Mon, Aug 3, 2009	34.87	35.60	34.87	35.37
4088	AMEX	BRF	Fri, Jul 31, 2009	33.40	34.17	33.35	33.90
4087	AMEX	BRF	Thu, Jul 30, 2009	32.95	33.57	32.95	33.32
4086	AMEX	BRF	Wed, Jul 29, 2009	32.62	32.62	31.89	32.06
4085	AMEX	BRF	Tue, Jul 28, 2009	32.52	32.79	32.02	32.79
4084	AMEX	BRF	Mon, Jul 27, 2009	33.32	33.32	32.08	32.69
4083	AMEX	BRF	Fri, Jul 24, 2009	31.79	32.78	31.55	31.98
4082	AMEX	BRF	Thu, Jul 23, 2009	31.10	31.92	31.10	31.76
4081	AMEX	BRF	Wed, Jul 22, 2009	30.50	31.36	30.50	30.80
4080	AMEX	BRF	Tue, Jul 21, 2009	31.49	31.49	30.65	31.11
4079	AMEX	BRF	Mon, Jul 20, 2009	30.85	31.15	30.67	30.97
4078	AMEX	BRF	Fri, Jul 17, 2009	30.06	30.17	29.76	29.90
4077	AMEX	BRF	Thu, Jul 16, 2009	29.64	30.08	29.43	29.91
4076	AMEX	BRF	Wed, Jul 15, 2009	28.83	29.67	28.82	29.44
4075	AMEX	BRF	Tue, Jul 14, 2009	28.38	28.48	27.93	28.24
4074	AMEX	BRF	Mon, Jul 13, 2009	27.24	28.07	26.97	28.04
4073	AMEX	BRF	Fri, Jul 10, 2009	26.94	27.56	26.69	27.33
4072	AMEX	BRF	Thu, Jul 9, 2009	27.36	27.80	27.05	27.43
4071	AMEX	BRF	Wed, Jul 8, 2009	27.40	27.57	26.64	27.14
4070	AMEX	BRF	Tue, Jul 7, 2009	28.20	28.26	27.40	27.42
4069	AMEX	BRF	Mon, Jul 6, 2009	27.73	28.25	27.35	28.24
4068	AMEX	BRF	Thu, Jul 2, 2009	27.91	28.07	27.68	27.98
4067	AMEX	BRF	Wed, Jul 1, 2009	28.43	28.55	28.26	28.39
4066	AMEX	BRF	Tue, Jun 30, 2009	28.88	28.88	27.45	27.75
4065	AMEX	BRF	Mon, Jun 29, 2009	28.13	28.13	27.73	27.88
4064	AMEX	BRF	Fri, Jun 26, 2009	28.20	28.30	27.99	28.16
4063	AMEX	BRF	Thu, Jun 25, 2009	27.30	28.05	27.10	28.02
4062	AMEX	BRF	Wed, Jun 24, 2009	27.27	27.61	26.79	27.18
4061	AMEX	BRF	Tue, Jun 23, 2009	27.39	27.39	25.90	26.64
4060	AMEX	BRF	Mon, Jun 22, 2009	27.45	27.45	25.88	25.88
4059	AMEX	BRF	Fri, Jun 19, 2009	27.52	27.85	27.50	27.50
4058	AMEX	BRF	Thu, Jun 18, 2009	27.22	27.46	26.85	27.11
4057	AMEX	BRF	Wed, Jun 17, 2009	26.94	27.42	26.26	27.21
4056	AMEX	BRF	Tue, Jun 16, 2009	28.02	28.02	27.00	27.12
4055	AMEX	BRF	Mon, Jun 15, 2009	28.46	28.46	27.25	27.55
4054	AMEX	BRF	Fri, Jun 12, 2009	28.45	28.85	28.08	28.84
4053	AMEX	BRF	Thu, Jun 11, 2009	28.75	29.26	28.00	29.00
4052	AMEX	BRF	Wed, Jun 10, 2009	28.74	28.74	27.59	28.07
4051	AMEX	BRF	Tue, Jun 9, 2009	28.46	28.46	27.90	28.21
4050	AMEX	BRF	Mon, Jun 8, 2009	27.86	27.96	27.29	27.71
4049	AMEX	BRF	Fri, Jun 5, 2009	28.93	28.93	27.73	28.04
4048	AMEX	BRF	Thu, Jun 4, 2009	27.37	28.39	27.35	28.30
4047	AMEX	BRF	Wed, Jun 3, 2009	28.32	28.32	27.05	27.37
4046	AMEX	BRF	Tue, Jun 2, 2009	28.68	28.92	28.21	28.78
4045	AMEX	BRF	Mon, Jun 1, 2009	28.64	28.97	28.50	28.75
4044	AMEX	BRF	Fri, May 29, 2009	28.18	28.18	27.48	27.87
4043	AMEX	BRF	Thu, May 28, 2009	27.30	27.35	26.76	27.31
4042	AMEX	BRF	Wed, May 27, 2009	27.40	27.48	26.65	26.72
4041	AMEX	BRF	Tue, May 26, 2009	25.66	26.77	25.48	26.77
4040	AMEX	BRF	Fri, May 22, 2009	26.00	26.06	25.47	25.97
4039	AMEX	BRF	Thu, May 21, 2009	25.92	25.93	25.30	25.50
4038	AMEX	BRF	Wed, May 20, 2009	26.93	27.29	26.10	26.20
4037	AMEX	BRF	Tue, May 19, 2009	25.99	26.89	25.69	26.31
4036	AMEX	BRF	Mon, May 18, 2009	25.00	26.85	24.85	25.89
4035	AMEX	BRF	Fri, May 15, 2009	24.67	24.84	24.25	24.35
4034	AMEX	BRF	Thu, May 14, 2009	23.68	24.49	23.68	24.45
4033	AMEX	BRF	Tue, Dec 9, 2008	15.08	15.08	15.02	15.05
4032	AMEX	BRF	Mon, Dec 8, 2008	15.02	15.08	15.01	15.06
4031	AMEX	BRF	Fri, Dec 5, 2008	15.00	15.01	15.00	15.01
4030	AMEX	BRF	Thu, Dec 4, 2008	15.00	15.01	14.99	15.01
4029	AMEX	BRF	Wed, Dec 3, 2008	15.01	15.02	14.98	14.98
4028	AMEX	BRF	Tue, Dec 2, 2008	15.00	15.00	14.99	14.99
4027	AMEX	BRF	Mon, Dec 1, 2008	14.94	14.95	14.94	14.95
4026	AMEX	BRF	Fri, Nov 28, 2008	14.93	14.94	14.93	14.94
4025	AMEX	BRF	Wed, Nov 26, 2008	14.93	14.95	14.93	14.95
4024	AMEX	BRF	Tue, Nov 25, 2008	14.92	14.92	14.91	14.92
4023	AMEX	BRF	Mon, Nov 24, 2008	14.91	14.93	14.90	14.93
4022	AMEX	BRF	Fri, Nov 21, 2008	14.91	14.92	14.87	14.91
4021	AMEX	BRF	Thu, Nov 20, 2008	14.90	14.91	14.80	14.91
4020	AMEX	BRF	Wed, Nov 19, 2008	14.91	14.91	14.91	14.91
4019	AMEX	BRF	Tue, Nov 18, 2008	14.91	14.93	14.90	14.90
4018	AMEX	BRF	Mon, Nov 17, 2008	14.91	14.91	14.90	14.90
4017	AMEX	BRF	Fri, Nov 14, 2008	14.91	14.93	14.90	14.90
4016	AMEX	BRF	Thu, Nov 13, 2008	14.88	14.90	14.88	14.90
4015	AMEX	BRF	Wed, Nov 12, 2008	14.88	14.89	14.88	14.88
4014	AMEX	BRF	Tue, Nov 11, 2008	14.90	14.90	14.89	14.90
4013	AMEX	BRF	Mon, Nov 10, 2008	14.89	14.94	14.89	14.90
4012	AMEX	BRF	Fri, Nov 7, 2008	14.90	14.90	14.89	14.89
4011	AMEX	BRF	Thu, Nov 6, 2008	14.91	14.91	14.91	14.91
4010	AMEX	BRF	Wed, Nov 5, 2008	14.87	14.91	14.87	14.91
4009	AMEX	BRF	Tue, Nov 4, 2008	14.85	14.90	14.84	14.90
4008	AMEX	BRF	Mon, Nov 3, 2008	14.82	14.83	14.82	14.83
4007	AMEX	BRF	Fri, Oct 31, 2008	14.83	14.83	14.83	14.83
4006	AMEX	BRF	Thu, Oct 30, 2008	14.81	14.83	14.81	14.82
4005	AMEX	BRF	Wed, Oct 29, 2008	14.82	14.83	14.82	14.82
4004	AMEX	BRF	Tue, Oct 28, 2008	14.78	14.78	14.78	14.78
4003	AMEX	BRF	Mon, Oct 27, 2008	14.77	14.98	14.77	14.78
4002	AMEX	BRF	Fri, Oct 24, 2008	14.79	14.79	14.77	14.77
4001	AMEX	BRF	Thu, Oct 23, 2008	14.82	14.82	14.79	14.79
4000	AMEX	BRF	Wed, Oct 22, 2008	14.87	14.87	14.82	14.82
3999	AMEX	BRF	Tue, Oct 21, 2008	14.80	14.82	14.80	14.82
3998	AMEX	BRF	Mon, Oct 20, 2008	14.79	14.79	14.75	14.79
3997	AMEX	BRF	Fri, Oct 17, 2008	14.69	14.75	14.69	14.75
3996	AMEX	BRF	Thu, Oct 16, 2008	14.63	14.70	14.63	14.70
3995	AMEX	BRF	Wed, Oct 15, 2008	14.65	14.72	14.61	14.67
3994	AMEX	BRF	Tue, Oct 14, 2008	14.70	14.70	14.68	14.68
3993	AMEX	BRF	Mon, Oct 13, 2008	14.64	14.64	14.60	14.60
3992	AMEX	BRF	Fri, Oct 10, 2008	14.53	14.62	14.48	14.60
3991	AMEX	BRF	Thu, Oct 9, 2008	14.55	14.69	14.53	14.68
3990	AMEX	BRF	Wed, Oct 8, 2008	14.58	14.63	14.58	14.62
3989	AMEX	BRF	Tue, Oct 7, 2008	14.64	14.73	14.60	14.65
3988	AMEX	BRF	Mon, Oct 6, 2008	14.66	14.66	14.66	14.66
3987	AMEX	BRF	Fri, Oct 3, 2008	14.65	14.70	14.65	14.66
3986	AMEX	BRF	Thu, Oct 2, 2008	14.62	14.75	14.56	14.67
3985	AMEX	BRF	Wed, Oct 1, 2008	14.65	14.65	14.65	14.65
3984	AMEX	BRF	Tue, Sep 30, 2008	14.61	14.68	14.52	14.68
3983	AMEX	BRF	Mon, Sep 29, 2008	14.69	14.70	14.60	14.67
3982	AMEX	BRF	Fri, Sep 26, 2008	14.73	14.74	14.67	14.67
3981	AMEX	BRF	Thu, Sep 25, 2008	14.67	14.74	14.67	14.73
3980	AMEX	BRF	Wed, Sep 24, 2008	14.75	14.75	14.52	14.66
3979	AMEX	BRF	Tue, Sep 23, 2008	14.68	14.72	14.68	14.72
3978	AMEX	BRF	Mon, Sep 22, 2008	14.61	14.75	14.61	14.68
3977	AMEX	BRF	Fri, Sep 19, 2008	14.90	14.90	14.49	14.74
3976	AMEX	BRF	Thu, Sep 18, 2008	14.67	14.74	14.67	14.74
3975	AMEX	BRF	Wed, Sep 17, 2008	14.77	14.77	14.73	14.77
3974	AMEX	BRF	Tue, Sep 16, 2008	14.74	14.77	14.73	14.76
3973	AMEX	BRF	Mon, Sep 15, 2008	14.75	14.79	14.73	14.79
3972	AMEX	BRF	Fri, Sep 12, 2008	14.73	14.76	14.73	14.73
3971	AMEX	BRF	Thu, Sep 11, 2008	14.82	14.85	14.65	14.80
3970	AMEX	BRF	Wed, Sep 10, 2008	14.85	14.85	14.85	14.85
3969	AMEX	BRF	Tue, Sep 9, 2008	14.88	14.88	14.82	14.83
3968	AMEX	BRF	Mon, Sep 8, 2008	14.81	14.81	14.74	14.80
3967	AMEX	BRF	Fri, Sep 5, 2008	14.83	14.83	14.49	14.79
3966	AMEX	BRF	Thu, Sep 4, 2008	14.75	14.80	14.75	14.80
3965	AMEX	BRF	Wed, Sep 3, 2008	14.75	14.75	14.73	14.74
3964	AMEX	BRF	Fri, Aug 29, 2008	14.75	14.79	14.73	14.79
3963	AMEX	BRF	Thu, Aug 28, 2008	14.74	14.77	14.74	14.77
3962	AMEX	BRF	Tue, Aug 26, 2008	14.80	14.80	14.80	14.80
3961	AMEX	BRF	Mon, Aug 25, 2008	14.78	14.78	14.78	14.78
3960	AMEX	BRF	Thu, Aug 21, 2008	14.76	14.76	14.74	14.74
3959	AMEX	BRF	Wed, Aug 20, 2008	14.76	14.76	14.76	14.76
3958	AMEX	BRF	Tue, Aug 19, 2008	14.75	14.78	14.75	14.75
3957	AMEX	BRF	Mon, Aug 18, 2008	14.74	14.75	14.73	14.75
3956	AMEX	BRF	Fri, Aug 15, 2008	14.74	14.74	14.72	14.73
3955	AMEX	BRF	Thu, Aug 14, 2008	14.75	14.75	14.75	14.75
3954	AMEX	BRF	Wed, Aug 13, 2008	14.73	14.75	14.73	14.75
3953	AMEX	BRF	Tue, Aug 12, 2008	14.73	14.76	14.73	14.75
3952	AMEX	BRF	Mon, Aug 11, 2008	14.74	14.80	14.73	14.74
3951	AMEX	BRF	Fri, Aug 8, 2008	14.73	14.75	14.73	14.74
3950	AMEX	BRF	Thu, Aug 7, 2008	14.75	14.76	14.75	14.75
3949	AMEX	BRF	Wed, Aug 6, 2008	14.74	14.74	14.73	14.74
3948	AMEX	BRF	Tue, Aug 5, 2008	14.72	14.74	14.72	14.72
3947	AMEX	BRF	Mon, Aug 4, 2008	14.73	14.74	14.72	14.73
3946	AMEX	BRF	Fri, Aug 1, 2008	14.72	14.76	14.72	14.76
3945	AMEX	BRF	Thu, Jul 31, 2008	14.73	14.73	14.72	14.73
3944	AMEX	BRF	Wed, Jul 30, 2008	14.78	14.78	14.73	14.73
3943	AMEX	BRF	Tue, Jul 29, 2008	14.72	14.78	14.71	14.74
3942	AMEX	BRF	Mon, Jul 28, 2008	14.75	14.75	14.72	14.73
3941	AMEX	BRF	Fri, Jul 25, 2008	14.75	14.75	14.75	14.75
3940	AMEX	BRF	Thu, Jul 24, 2008	14.75	14.75	14.75	14.75
3939	AMEX	BRF	Wed, Jul 23, 2008	14.73	14.74	14.73	14.74
3938	AMEX	BRF	Tue, Jul 22, 2008	14.73	14.74	14.72	14.74
3937	AMEX	BRF	Mon, Jul 21, 2008	14.73	14.74	14.73	14.73
3936	AMEX	BRF	Fri, Jul 18, 2008	14.72	14.72	14.72	14.72
3935	AMEX	BRF	Thu, Jul 17, 2008	14.74	14.74	14.72	14.72
3934	AMEX	BRF	Tue, Jul 15, 2008	14.72	14.72	14.71	14.71
3933	AMEX	BRF	Mon, Jul 14, 2008	14.74	14.74	14.68	14.68
3932	AMEX	BRF	Fri, Jul 11, 2008	14.71	14.72	14.71	14.71
3931	AMEX	BRF	Thu, Jul 10, 2008	14.73	14.78	14.73	14.75
3930	AMEX	BRF	Wed, Jul 9, 2008	14.76	14.78	14.73	14.75
3929	AMEX	BRF	Tue, Jul 8, 2008	14.70	14.70	14.70	14.70
3928	AMEX	BRF	Mon, Jul 7, 2008	14.70	14.72	14.67	14.67
3927	AMEX	BRF	Thu, Jul 3, 2008	14.70	14.71	14.70	14.70
3926	AMEX	BRF	Wed, Jul 2, 2008	14.74	14.74	14.74	14.74
3925	AMEX	BRF	Mon, Jun 30, 2008	14.72	14.72	14.70	14.72
3924	AMEX	BRF	Fri, Jun 27, 2008	14.70	14.74	14.70	14.73
3923	AMEX	BRF	Wed, Jun 25, 2008	14.71	14.71	14.70	14.71
3922	AMEX	BRF	Tue, Jun 24, 2008	14.80	14.80	14.69	14.70
3921	AMEX	BRF	Mon, Jun 23, 2008	14.73	14.80	14.73	14.77
3920	AMEX	BRF	Fri, Jun 20, 2008	14.83	14.83	14.72	14.73
3919	AMEX	BRF	Thu, Jun 19, 2008	14.73	14.75	14.73	14.75
3918	AMEX	BRF	Wed, Jun 18, 2008	14.72	14.73	14.71	14.73
3917	AMEX	BRF	Tue, Jun 17, 2008	14.72	14.74	14.72	14.74
3916	AMEX	BRF	Mon, Jun 16, 2008	14.76	14.76	14.73	14.73
3915	AMEX	BRF	Fri, Jun 13, 2008	14.72	14.80	14.71	14.72
3914	AMEX	BRF	Thu, Jun 12, 2008	14.79	14.79	14.79	14.79
3913	AMEX	BRF	Wed, Jun 11, 2008	14.71	14.73	14.70	14.73
3912	AMEX	BRF	Tue, Jun 10, 2008	14.72	14.72	14.68	14.71
3911	AMEX	BRF	Mon, Jun 9, 2008	14.73	14.73	14.73	14.73
3910	AMEX	BRF	Fri, Jun 6, 2008	14.72	14.72	14.72	14.72
3909	AMEX	BRF	Thu, Jun 5, 2008	14.73	14.74	14.70	14.71
3908	AMEX	BRF	Wed, Jun 4, 2008	14.74	14.75	14.71	14.73
3907	AMEX	BRF	Tue, Jun 3, 2008	14.78	14.78	14.73	14.76
3906	AMEX	BRF	Mon, Jun 2, 2008	14.81	14.81	14.79	14.79
3905	AMEX	BRF	Fri, May 30, 2008	14.80	14.81	14.77	14.77
3904	AMEX	BRF	Thu, May 29, 2008	14.75	14.82	14.75	14.81
3903	AMEX	BRF	Wed, May 28, 2008	14.75	14.76	14.75	14.76
3902	AMEX	BRF	Tue, May 27, 2008	14.74	14.74	14.74	14.74
3901	AMEX	BRF	Fri, May 23, 2008	14.77	14.81	14.77	14.80
3900	AMEX	BRF	Thu, May 22, 2008	14.72	14.80	14.72	14.77
3899	AMEX	BRF	Wed, May 21, 2008	14.75	14.75	14.73	14.74
3898	AMEX	BRF	Tue, May 20, 2008	14.74	14.74	14.74	14.74
3897	AMEX	BRF	Mon, May 19, 2008	14.70	14.70	14.70	14.70
3896	AMEX	BRF	Fri, May 16, 2008	14.69	14.74	14.66	14.74
3895	AMEX	BRF	Thu, May 15, 2008	14.72	14.72	14.71	14.71
3894	AMEX	BRF	Wed, May 14, 2008	14.69	14.70	14.69	14.70
3893	AMEX	BRF	Tue, May 13, 2008	14.68	14.74	14.66	14.68
3892	AMEX	BRF	Mon, May 12, 2008	14.69	14.70	14.69	14.69
3891	AMEX	BRF	Fri, May 9, 2008	14.69	14.70	14.68	14.70
3890	AMEX	BRF	Thu, May 8, 2008	14.67	14.70	14.67	14.70
3889	AMEX	BRF	Wed, May 7, 2008	14.68	14.68	14.68	14.68
3888	AMEX	BRF	Tue, May 6, 2008	14.70	14.73	14.68	14.72
3887	AMEX	BRF	Mon, May 5, 2008	14.69	14.69	14.67	14.69
3886	AMEX	BRF	Fri, May 2, 2008	14.67	14.67	14.66	14.66
3885	AMEX	BRF	Thu, May 1, 2008	14.67	14.67	14.66	14.66
3884	AMEX	BRF	Wed, Apr 30, 2008	14.71	14.71	14.64	14.70
3883	AMEX	BRF	Tue, Apr 29, 2008	14.70	14.71	14.70	14.71
3882	AMEX	BRF	Mon, Apr 28, 2008	14.66	14.69	14.66	14.69
3881	AMEX	BRF	Fri, Apr 25, 2008	14.66	14.71	14.65	14.67
3880	AMEX	BRF	Thu, Apr 24, 2008	14.67	14.67	14.66	14.66
3879	AMEX	BRF	Wed, Apr 23, 2008	14.65	14.68	14.65	14.68
3878	AMEX	BRF	Tue, Apr 22, 2008	14.66	14.67	14.66	14.67
3877	AMEX	BRF	Mon, Apr 21, 2008	14.69	14.70	14.69	14.70
3876	AMEX	BRF	Fri, Apr 18, 2008	14.68	14.71	14.68	14.71
3875	AMEX	BRF	Thu, Apr 17, 2008	14.68	14.68	14.67	14.68
3874	AMEX	BRF	Wed, Apr 16, 2008	14.68	14.68	14.68	14.68
3873	AMEX	BRF	Tue, Apr 15, 2008	14.66	14.72	14.65	14.71
3872	AMEX	BRF	Mon, Apr 14, 2008	14.64	14.65	14.63	14.65
3871	AMEX	BRF	Fri, Apr 11, 2008	14.59	14.73	14.59	14.64
3870	AMEX	BRF	Thu, Apr 10, 2008	14.66	14.72	14.60	14.62
3869	AMEX	BRF	Wed, Apr 9, 2008	14.63	14.64	14.62	14.63
3868	AMEX	BRF	Tue, Apr 8, 2008	14.64	14.69	14.63	14.63
3867	AMEX	BRF	Mon, Apr 7, 2008	14.63	14.65	14.62	14.64
3866	AMEX	BRF	Fri, Apr 4, 2008	14.62	14.69	14.61	14.68
3865	AMEX	BRF	Thu, Apr 3, 2008	14.67	14.68	14.62	14.68
3864	AMEX	BRF	Wed, Apr 2, 2008	14.62	14.68	14.54	14.65
3863	AMEX	BRF	Tue, Apr 1, 2008	14.59	14.66	14.58	14.65
3862	AMEX	BRF	Mon, Mar 31, 2008	14.59	14.66	14.59	14.66
3861	AMEX	BRF	Fri, Mar 28, 2008	14.65	14.65	14.59	14.65
3860	AMEX	BRF	Thu, Mar 27, 2008	14.66	14.68	14.58	14.66
3859	AMEX	BRF	Wed, Mar 26, 2008	14.65	14.68	14.63	14.66
3858	AMEX	BRF	Tue, Mar 25, 2008	14.65	14.68	14.65	14.68
3857	AMEX	BRF	Mon, Mar 24, 2008	14.62	14.65	14.60	14.64
3856	AMEX	BRF	Thu, Mar 20, 2008	14.58	14.64	14.58	14.62
3855	AMEX	BRF	Wed, Mar 19, 2008	14.73	14.73	14.55	14.59
3854	AMEX	BRF	Tue, Mar 18, 2008	14.58	14.58	14.58	14.58
3853	AMEX	BRF	Mon, Mar 17, 2008	14.55	14.58	14.55	14.58
3852	AMEX	BRF	Fri, Mar 14, 2008	14.61	14.61	14.49	14.56
3851	AMEX	BRF	Thu, Mar 13, 2008	14.63	14.63	14.61	14.61
3850	AMEX	BRF	Wed, Mar 12, 2008	14.65	14.65	14.63	14.64
3849	AMEX	BRF	Tue, Mar 11, 2008	14.66	14.66	14.65	14.65
3848	AMEX	BRF	Mon, Mar 10, 2008	14.64	14.67	14.63	14.67
3847	AMEX	BRF	Fri, Mar 7, 2008	14.62	14.67	14.59	14.64
3846	AMEX	BRF	Thu, Mar 6, 2008	14.68	14.68	14.61	14.61
3845	AMEX	BRF	Wed, Mar 5, 2008	14.63	14.72	14.63	14.70
3844	AMEX	BRF	Tue, Mar 4, 2008	14.65	14.66	14.64	14.66
3843	AMEX	BRF	Mon, Mar 3, 2008	14.65	14.70	14.65	14.66
3842	AMEX	BRF	Fri, Feb 29, 2008	14.66	14.66	14.64	14.65
3841	AMEX	BRF	Thu, Feb 28, 2008	14.66	14.66	14.66	14.66
3840	AMEX	BRF	Wed, Feb 27, 2008	14.67	14.67	14.66	14.66
3839	AMEX	BRF	Tue, Feb 26, 2008	14.63	14.63	14.63	14.63
3838	AMEX	BRF	Mon, Feb 25, 2008	14.66	14.66	14.63	14.63
3837	AMEX	BRF	Fri, Feb 22, 2008	14.66	14.66	14.65	14.65
3836	AMEX	BRF	Thu, Feb 21, 2008	14.69	14.69	14.68	14.68
3835	AMEX	BRF	Wed, Feb 20, 2008	14.68	14.68	14.68	14.68
3834	AMEX	BRF	Tue, Feb 19, 2008	14.68	14.68	14.68	14.68
3833	AMEX	BRF	Fri, Feb 15, 2008	14.68	14.69	14.68	14.69
3832	AMEX	BRF	Thu, Feb 14, 2008	14.69	14.70	14.68	14.69
3831	AMEX	BRF	Wed, Feb 13, 2008	14.70	14.70	14.69	14.70
3830	AMEX	BRF	Tue, Feb 12, 2008	14.73	14.75	14.72	14.72
3829	AMEX	BRF	Mon, Feb 11, 2008	14.72	14.73	14.72	14.72
3828	AMEX	BRF	Fri, Feb 8, 2008	14.70	14.71	14.70	14.71
3827	AMEX	BRF	Thu, Feb 7, 2008	14.70	14.70	14.70	14.70
3826	AMEX	BRF	Wed, Feb 6, 2008	14.67	14.68	14.65	14.66
3825	AMEX	BRF	Tue, Feb 5, 2008	14.69	14.69	14.68	14.69
3824	AMEX	BRF	Fri, Feb 1, 2008	14.74	14.74	14.68	14.68
3823	AMEX	BRF	Thu, Jan 31, 2008	14.71	14.73	14.64	14.73
3822	AMEX	BRF	Wed, Jan 30, 2008	14.68	14.69	14.66	14.69
3821	AMEX	BRF	Tue, Jan 29, 2008	14.62	14.66	14.60	14.66
3820	AMEX	BRF	Mon, Jan 28, 2008	14.63	14.63	14.62	14.63
3819	AMEX	BRF	Fri, Jan 25, 2008	14.62	14.64	14.60	14.63
3818	AMEX	BRF	Wed, Jan 23, 2008	14.60	14.66	14.60	14.63
3817	AMEX	BRF	Tue, Jan 22, 2008	14.57	14.66	14.57	14.60
3816	AMEX	BRF	Fri, Jan 18, 2008	14.64	14.64	14.61	14.63
3815	AMEX	BRF	Thu, Jan 17, 2008	14.61	14.61	14.61	14.61
3814	AMEX	BRF	Wed, Jan 16, 2008	14.63	14.63	14.60	14.63
3813	AMEX	BRF	Tue, Jan 15, 2008	14.63	14.67	14.61	14.62
3812	AMEX	BRF	Mon, Jan 14, 2008	14.66	14.68	14.66	14.66
3811	AMEX	BRF	Fri, Jan 11, 2008	14.63	14.64	14.61	14.61
3810	AMEX	BRF	Thu, Jan 10, 2008	14.63	14.63	14.63	14.63
3809	AMEX	BRF	Wed, Jan 9, 2008	14.63	14.67	14.61	14.64
3808	AMEX	BRF	Tue, Jan 8, 2008	14.67	14.67	14.62	14.64
3807	AMEX	BRF	Mon, Jan 7, 2008	14.68	14.68	14.65	14.66
3806	AMEX	BRF	Fri, Jan 4, 2008	14.65	14.65	14.65	14.65
3805	AMEX	BRF	Thu, Jan 3, 2008	14.71	14.71	14.63	14.63
3804	AMEX	BRF	Wed, Jan 2, 2008	14.72	14.73	14.62	14.67
3803	AMEX	BRF	Mon, Dec 31, 2007	14.61	14.69	14.61	14.69
3802	AMEX	BRF	Fri, Dec 28, 2007	14.67	14.69	14.60	14.61
3801	AMEX	BRF	Thu, Dec 27, 2007	14.68	14.68	14.62	14.62
3800	AMEX	BRF	Wed, Dec 26, 2007	14.74	14.74	14.62	14.63
3799	AMEX	BRF	Mon, Dec 24, 2007	14.66	14.66	14.64	14.66
3798	AMEX	BRF	Fri, Dec 21, 2007	14.59	14.62	14.56	14.60
3797	AMEX	BRF	Thu, Dec 20, 2007	14.58	14.62	14.58	14.62
3796	AMEX	BRF	Wed, Dec 19, 2007	14.61	14.61	14.58	14.58
3795	AMEX	BRF	Tue, Dec 18, 2007	14.62	14.62	14.61	14.61
3794	AMEX	BRF	Fri, Dec 14, 2007	14.58	14.58	14.58	14.58
3793	AMEX	BRF	Thu, Dec 13, 2007	14.61	14.61	14.59	14.59
3792	AMEX	BRF	Wed, Dec 12, 2007	14.59	14.59	14.58	14.58
3791	AMEX	BRF	Tue, Dec 11, 2007	14.66	14.66	14.64	14.65
3790	AMEX	BRF	Mon, Dec 10, 2007	14.64	14.64	14.63	14.63
3789	AMEX	BRF	Fri, Dec 7, 2007	14.62	14.62	14.62	14.62
3788	AMEX	BRF	Thu, Dec 6, 2007	14.64	14.64	14.62	14.62
3787	AMEX	BRF	Wed, Dec 5, 2007	14.62	14.65	14.62	14.63
3786	AMEX	BRF	Tue, Dec 4, 2007	14.61	14.61	14.61	14.61
3785	AMEX	BRF	Mon, Dec 3, 2007	14.62	14.64	14.62	14.64
3784	AMEX	BRF	Fri, Nov 30, 2007	14.60	14.65	14.59	14.65
3783	AMEX	BRF	Thu, Nov 29, 2007	14.62	14.62	14.58	14.59
3782	AMEX	BRF	Wed, Nov 28, 2007	14.65	14.65	14.60	14.61
3781	AMEX	BRF	Tue, Nov 27, 2007	14.64	14.65	14.61	14.62
3780	AMEX	BRF	Mon, Nov 26, 2007	14.59	14.65	14.59	14.64
3779	AMEX	BRF	Fri, Nov 23, 2007	14.60	14.60	14.60	14.60
3778	AMEX	BRF	Wed, Nov 21, 2007	14.59	14.60	14.59	14.60
3777	AMEX	BRF	Tue, Nov 20, 2007	14.61	14.65	14.61	14.65
3776	AMEX	BRF	Mon, Nov 19, 2007	14.64	14.66	14.61	14.61
3775	AMEX	BRF	Fri, Nov 16, 2007	14.65	14.66	14.64	14.66
3774	AMEX	BRF	Thu, Nov 15, 2007	14.64	14.64	14.64	14.64
3773	AMEX	BRF	Wed, Nov 14, 2007	14.68	14.69	14.64	14.64
3772	AMEX	BRF	Tue, Nov 13, 2007	14.68	14.68	14.62	14.62
3771	AMEX	BRF	Mon, Nov 12, 2007	14.41	14.68	14.41	14.68
3770	AMEX	BRF	Fri, Nov 9, 2007	14.67	14.72	14.59	14.72
3769	AMEX	BRF	Thu, Nov 8, 2007	14.69	14.72	14.67	14.68
3768	AMEX	BRF	Wed, Nov 7, 2007	14.59	14.69	14.59	14.65
3767	AMEX	BRF	Tue, Nov 6, 2007	14.70	14.70	14.60	14.60
3766	AMEX	BRF	Mon, Nov 5, 2007	14.41	14.71	14.41	14.62
3765	AMEX	BRF	Fri, Nov 2, 2007	14.70	14.72	14.50	14.72
3764	AMEX	BRF	Thu, Nov 1, 2007	14.74	14.74	14.71	14.74
3763	AMEX	BRF	Wed, Oct 31, 2007	14.70	14.75	14.62	14.68
3762	AMEX	BRF	Tue, Oct 30, 2007	14.69	14.70	14.62	14.68
3761	AMEX	BRF	Mon, Oct 29, 2007	14.70	14.70	14.65	14.70
3760	AMEX	BRF	Fri, Oct 26, 2007	14.61	14.70	14.61	14.69
3759	AMEX	BRF	Thu, Oct 25, 2007	14.61	14.64	14.60	14.61
3758	AMEX	BRF	Wed, Oct 24, 2007	14.65	14.65	14.65	14.65
3757	AMEX	BRF	Tue, Oct 23, 2007	14.61	14.65	14.61	14.65
3756	AMEX	BRF	Mon, Oct 22, 2007	14.60	14.60	14.60	14.60
3755	AMEX	BRF	Fri, Oct 19, 2007	14.57	14.60	14.56	14.60
3754	AMEX	BRF	Thu, Oct 18, 2007	14.60	14.60	14.55	14.56
3753	AMEX	BRF	Wed, Oct 17, 2007	14.60	14.60	14.60	14.60
3752	AMEX	BRF	Tue, Oct 16, 2007	14.60	14.61	14.59	14.60
3751	AMEX	BRF	Mon, Oct 15, 2007	14.58	14.58	14.57	14.58
3750	AMEX	BRF	Fri, Oct 12, 2007	14.61	14.61	14.57	14.58
3749	AMEX	BRF	Thu, Oct 11, 2007	14.60	14.61	14.60	14.61
3748	AMEX	BRF	Wed, Oct 10, 2007	14.64	14.64	14.64	14.64
3747	AMEX	BRF	Tue, Oct 9, 2007	14.63	14.63	14.62	14.62
3746	AMEX	BRF	Mon, Oct 8, 2007	14.62	14.62	14.62	14.62
3745	AMEX	BRF	Fri, Oct 5, 2007	14.67	14.68	14.61	14.63
3744	AMEX	BRF	Thu, Oct 4, 2007	14.64	14.78	14.64	14.78
3743	AMEX	BRF	Tue, Oct 2, 2007	14.70	14.70	14.70	14.70
3742	AMEX	BRF	Mon, Oct 1, 2007	14.67	14.69	14.67	14.69
3741	AMEX	BRF	Fri, Sep 28, 2007	14.69	14.70	14.60	14.60
3740	AMEX	BRF	Thu, Sep 27, 2007	14.61	14.69	14.61	14.69
3739	AMEX	BRF	Wed, Sep 26, 2007	14.68	14.68	14.60	14.62
3738	AMEX	BRF	Tue, Sep 25, 2007	14.60	14.76	14.60	14.60
3737	AMEX	BRF	Mon, Sep 24, 2007	14.59	14.60	14.59	14.59
3736	AMEX	BRF	Fri, Sep 21, 2007	14.59	14.59	14.59	14.59
3735	AMEX	BRF	Thu, Sep 20, 2007	14.57	14.57	14.53	14.54
3734	AMEX	BRF	Wed, Sep 19, 2007	14.57	14.60	14.57	14.58
3733	AMEX	BRF	Tue, Sep 18, 2007	14.57	14.57	14.56	14.57
3732	AMEX	BRF	Mon, Sep 17, 2007	14.70	14.70	14.59	14.59
3731	AMEX	BRF	Fri, Sep 14, 2007	14.73	14.73	14.58	14.62
3730	AMEX	BRF	Thu, Sep 13, 2007	14.56	14.56	14.56	14.56
3729	AMEX	BRF	Wed, Sep 12, 2007	14.56	14.56	14.54	14.56
3728	AMEX	BRF	Tue, Sep 11, 2007	14.60	14.61	14.59	14.59
3727	AMEX	BRF	Mon, Sep 10, 2007	14.65	14.71	14.60	14.64
3726	AMEX	BRF	Fri, Sep 7, 2007	14.56	14.63	14.56	14.62
3725	AMEX	BRF	Thu, Sep 6, 2007	14.57	14.57	14.56	14.56
3724	AMEX	BRF	Wed, Sep 5, 2007	14.62	14.62	14.57	14.57
3723	AMEX	BRF	Tue, Sep 4, 2007	14.65	14.65	14.57	14.57
3722	AMEX	BRF	Fri, Aug 31, 2007	14.55	14.60	14.55	14.60
3721	AMEX	BRF	Thu, Aug 30, 2007	14.65	14.65	14.55	14.55
3720	AMEX	BRF	Wed, Aug 29, 2007	14.60	14.68	14.52	14.55
3719	AMEX	BRF	Tue, Aug 28, 2007	14.55	14.56	14.55	14.55
3718	AMEX	BRF	Mon, Aug 27, 2007	14.57	14.57	14.52	14.52
3717	AMEX	BRF	Fri, Aug 24, 2007	14.55	14.59	14.55	14.58
3716	AMEX	BRF	Thu, Aug 23, 2007	14.53	14.55	14.53	14.55
3715	AMEX	BRF	Wed, Aug 22, 2007	14.55	14.60	14.51	14.51
3714	AMEX	BRF	Tue, Aug 21, 2007	14.54	14.55	14.54	14.55
3713	AMEX	BRF	Mon, Aug 20, 2007	14.55	14.58	14.50	14.51
3712	AMEX	BRF	Fri, Aug 17, 2007	14.46	14.60	14.46	14.53
3711	AMEX	BRF	Thu, Aug 16, 2007	14.46	14.46	14.45	14.46
3710	AMEX	BRF	Wed, Aug 15, 2007	14.47	14.49	14.47	14.48
3709	AMEX	BRF	Tue, Aug 14, 2007	14.46	14.48	14.45	14.45
3708	AMEX	BRF	Mon, Aug 13, 2007	14.45	14.46	14.45	14.46
3707	AMEX	BRF	Fri, Aug 10, 2007	14.49	14.53	14.49	14.50
3706	AMEX	BRF	Thu, Aug 9, 2007	14.49	14.54	14.49	14.54
3705	AMEX	BRF	Wed, Aug 8, 2007	14.50	14.51	14.50	14.51
3704	AMEX	BRF	Mon, Aug 6, 2007	14.52	14.52	14.48	14.52
3703	AMEX	BRF	Fri, Aug 3, 2007	14.52	14.53	14.52	14.53
3702	AMEX	BRF	Thu, Aug 2, 2007	14.55	14.59	14.49	14.53
3701	AMEX	BRF	Wed, Aug 1, 2007	14.46	14.54	14.46	14.50
3700	AMEX	BRF	Tue, Jul 31, 2007	14.52	14.58	14.50	14.51
3699	AMEX	BRF	Mon, Jul 30, 2007	14.52	14.54	14.49	14.54
3698	AMEX	BRF	Fri, Jul 27, 2007	14.54	14.57	14.52	14.53
3697	AMEX	BRF	Thu, Jul 26, 2007	14.48	14.51	14.48	14.51
3696	AMEX	BRF	Wed, Jul 25, 2007	14.47	14.59	14.47	14.58
3695	AMEX	BRF	Tue, Jul 24, 2007	14.60	14.60	14.46	14.51
3694	AMEX	BRF	Mon, Jul 23, 2007	14.50	14.60	14.50	14.52
3693	AMEX	BRF	Fri, Jul 20, 2007	14.54	14.65	14.50	14.52
3692	AMEX	BRF	Thu, Jul 19, 2007	14.50	14.50	14.48	14.50
3691	AMEX	BRF	Wed, Jul 18, 2007	14.47	14.54	14.47	14.49
3690	AMEX	BRF	Tue, Jul 17, 2007	14.46	14.51	14.46	14.49
3689	AMEX	BRF	Mon, Jul 16, 2007	14.46	14.51	14.45	14.46
3688	AMEX	BRF	Fri, Jul 13, 2007	14.45	14.48	14.45	14.46
3687	AMEX	BRF	Thu, Jul 12, 2007	14.51	14.51	14.46	14.49
3686	AMEX	BRF	Wed, Jul 11, 2007	14.52	14.52	14.52	14.52
3685	AMEX	BRF	Tue, Jul 10, 2007	14.51	14.52	14.51	14.51
3684	AMEX	BRF	Mon, Jul 9, 2007	14.52	14.52	14.49	14.49
3683	AMEX	BRF	Fri, Jul 6, 2007	14.48	14.50	14.48	14.49
3682	AMEX	BRF	Thu, Jul 5, 2007	14.49	14.77	14.48	14.49
3681	AMEX	BRF	Tue, Jul 3, 2007	14.50	14.53	14.50	14.51
3680	AMEX	BRF	Mon, Jul 2, 2007	14.55	14.55	14.50	14.50
3679	AMEX	BRF	Fri, Jun 29, 2007	14.49	14.53	14.49	14.49
3678	AMEX	BRF	Thu, Jun 28, 2007	14.48	14.48	14.48	14.48
3677	AMEX	BRF	Wed, Jun 27, 2007	14.60	14.60	14.48	14.49
3676	AMEX	BRF	Tue, Jun 26, 2007	14.51	14.61	14.50	14.54
3675	AMEX	BRF	Mon, Jun 25, 2007	14.60	14.60	14.48	14.51
3674	AMEX	BRF	Fri, Jun 22, 2007	14.49	14.50	14.47	14.50
3673	AMEX	BRF	Thu, Jun 21, 2007	14.49	14.49	14.49	14.49
3672	AMEX	BRF	Wed, Jun 20, 2007	14.48	14.49	14.48	14.48
3671	AMEX	BRF	Tue, Jun 19, 2007	14.52	14.52	14.48	14.48
3670	AMEX	BRF	Mon, Jun 18, 2007	14.47	14.47	14.47	14.47
3669	AMEX	BRF	Fri, Jun 15, 2007	14.47	14.50	14.47	14.48
3668	AMEX	BRF	Thu, Jun 14, 2007	14.48	14.51	14.46	14.47
3667	AMEX	BRF	Wed, Jun 13, 2007	14.47	14.49	14.47	14.48
3666	AMEX	BRF	Tue, Jun 12, 2007	14.51	14.52	14.49	14.50
3665	AMEX	BRF	Mon, Jun 11, 2007	14.49	14.50	14.49	14.50
3664	AMEX	BRF	Fri, Jun 8, 2007	14.48	14.58	14.48	14.51
3663	AMEX	BRF	Thu, Jun 7, 2007	14.51	14.59	14.50	14.50
3662	AMEX	BRF	Wed, Jun 6, 2007	14.52	14.52	14.52	14.52
3661	AMEX	BRF	Tue, Jun 5, 2007	14.55	14.55	14.53	14.53
3660	AMEX	BRF	Mon, Jun 4, 2007	14.53	14.53	14.52	14.53
3659	AMEX	BRF	Fri, Jun 1, 2007	14.55	14.55	14.53	14.55
3658	AMEX	BRF	Thu, May 31, 2007	14.52	14.55	14.52	14.52
3657	AMEX	BRF	Wed, May 30, 2007	14.53	14.53	14.53	14.53
3656	AMEX	BRF	Tue, May 29, 2007	14.55	14.55	14.47	14.54
3655	AMEX	BRF	Fri, May 25, 2007	14.52	14.52	14.49	14.49
3654	AMEX	BRF	Thu, May 24, 2007	14.50	14.51	14.50	14.51
3653	AMEX	BRF	Wed, May 23, 2007	14.52	14.52	14.52	14.52
3652	AMEX	BRF	Tue, May 22, 2007	14.51	14.52	14.51	14.52
3651	AMEX	BRF	Mon, May 21, 2007	14.52	14.52	14.51	14.51
3650	AMEX	BRF	Fri, May 18, 2007	14.51	14.53	14.51	14.51
3649	AMEX	BRF	Thu, May 17, 2007	14.51	14.53	14.50	14.51
3648	AMEX	BRF	Wed, May 16, 2007	14.54	14.54	14.48	14.52
3647	AMEX	BRF	Tue, May 15, 2007	14.51	14.54	14.51	14.54
3646	AMEX	BRF	Mon, May 14, 2007	14.53	14.53	14.51	14.51
3645	AMEX	BRF	Fri, May 11, 2007	14.51	14.54	14.51	14.53
3644	AMEX	BRF	Thu, May 10, 2007	14.55	14.57	14.54	14.55
3643	AMEX	BRF	Wed, May 9, 2007	14.55	14.55	14.54	14.55
3642	AMEX	BRF	Tue, May 8, 2007	14.54	14.56	14.51	14.55
3641	AMEX	BRF	Mon, May 7, 2007	14.51	14.54	14.50	14.54
3640	AMEX	BRF	Fri, May 4, 2007	14.50	14.53	14.49	14.51
3639	AMEX	BRF	Thu, May 3, 2007	14.49	14.53	14.48	14.50
3638	AMEX	BRF	Wed, May 2, 2007	14.51	14.51	14.50	14.50
3637	AMEX	BRF	Tue, May 1, 2007	14.50	14.53	14.49	14.50
3636	AMEX	BRF	Mon, Apr 30, 2007	14.52	14.52	14.51	14.51
3635	AMEX	BRF	Fri, Apr 27, 2007	14.50	14.50	14.49	14.50
3634	AMEX	BRF	Thu, Apr 26, 2007	14.54	14.55	14.52	14.54
3633	AMEX	BRF	Wed, Apr 25, 2007	14.50	14.54	14.50	14.51
3632	AMEX	BRF	Tue, Apr 24, 2007	14.52	14.54	14.51	14.54
3631	AMEX	BRF	Mon, Apr 23, 2007	14.54	14.54	14.49	14.53
3630	AMEX	BRF	Fri, Apr 20, 2007	14.51	14.55	14.51	14.55
3629	AMEX	BRF	Thu, Apr 19, 2007	14.51	14.60	14.51	14.56
3628	AMEX	BRF	Wed, Apr 18, 2007	14.54	14.57	14.53	14.56
3627	AMEX	BRF	Tue, Apr 17, 2007	14.50	14.51	14.50	14.51
3626	AMEX	BRF	Mon, Apr 16, 2007	14.50	14.51	14.49	14.50
3625	AMEX	BRF	Fri, Apr 13, 2007	14.49	14.49	14.49	14.49
3624	AMEX	BRF	Thu, Apr 12, 2007	14.52	14.52	14.48	14.48
3623	AMEX	BRF	Wed, Apr 11, 2007	14.53	14.54	14.52	14.54
3622	AMEX	BRF	Tue, Apr 10, 2007	14.54	14.55	14.54	14.54
3621	AMEX	BRF	Mon, Apr 9, 2007	14.55	14.55	14.55	14.55
3620	AMEX	BRF	Thu, Apr 5, 2007	14.55	14.55	14.52	14.55
3619	AMEX	BRF	Wed, Apr 4, 2007	14.50	14.52	14.50	14.52
3618	AMEX	BRF	Tue, Apr 3, 2007	14.53	14.53	14.50	14.50
3617	AMEX	BRF	Mon, Apr 2, 2007	14.54	14.54	14.51	14.51
3616	AMEX	BRF	Fri, Mar 30, 2007	14.51	14.51	14.50	14.50
3615	AMEX	BRF	Thu, Mar 29, 2007	14.51	14.51	14.50	14.50
3614	AMEX	BRF	Wed, Mar 28, 2007	14.50	14.58	14.46	14.53
3613	AMEX	BRF	Tue, Mar 27, 2007	14.51	14.54	14.47	14.54
3612	AMEX	BRF	Mon, Mar 26, 2007	14.51	14.51	14.50	14.50
3611	AMEX	BRF	Fri, Mar 23, 2007	14.54	14.57	14.51	14.57
3610	AMEX	BRF	Thu, Mar 22, 2007	14.50	14.57	14.50	14.54
3609	AMEX	BRF	Wed, Mar 21, 2007	14.54	14.59	14.50	14.50
3608	AMEX	BRF	Tue, Mar 20, 2007	14.51	14.51	14.45	14.47
3607	AMEX	BRF	Mon, Mar 19, 2007	14.51	14.57	14.51	14.51
3606	AMEX	BRF	Fri, Mar 16, 2007	14.51	14.51	14.51	14.51
3605	AMEX	BRF	Thu, Mar 15, 2007	14.54	14.54	14.50	14.50
3604	AMEX	BRF	Wed, Mar 14, 2007	14.51	14.55	14.51	14.55
3603	AMEX	BRF	Tue, Mar 13, 2007	14.53	14.55	14.50	14.50
3602	AMEX	BRF	Mon, Mar 12, 2007	14.52	14.55	14.48	14.55
3601	AMEX	BRF	Fri, Mar 9, 2007	14.53	14.54	14.50	14.53
3600	AMEX	BRF	Thu, Mar 8, 2007	14.55	14.55	14.55	14.55
3599	AMEX	BRF	Wed, Mar 7, 2007	14.56	14.56	14.53	14.53
3598	AMEX	BRF	Tue, Mar 6, 2007	14.52	14.59	14.50	14.54
3597	AMEX	BRF	Mon, Mar 5, 2007	14.60	14.61	14.53	14.53
3596	AMEX	BRF	Fri, Mar 2, 2007	14.60	14.60	14.60	14.60
3595	AMEX	BRF	Thu, Mar 1, 2007	14.61	14.61	14.54	14.56
3594	AMEX	BRF	Wed, Feb 28, 2007	14.54	14.54	14.53	14.53
3593	AMEX	BRF	Tue, Feb 27, 2007	14.53	14.54	14.51	14.51
3592	AMEX	BRF	Mon, Feb 26, 2007	14.52	14.53	14.52	14.53
3591	AMEX	BRF	Fri, Feb 23, 2007	14.51	14.51	14.51	14.51
3590	AMEX	BRF	Thu, Feb 22, 2007	14.46	14.49	14.46	14.47
3589	AMEX	BRF	Wed, Feb 21, 2007	14.44	14.50	14.42	14.44
3588	AMEX	BRF	Tue, Feb 20, 2007	14.42	14.45	14.42	14.45
3587	AMEX	BRF	Fri, Feb 16, 2007	14.44	14.46	14.38	14.46
3586	AMEX	BRF	Thu, Feb 15, 2007	14.42	14.44	14.42	14.44
3585	AMEX	BRF	Wed, Feb 14, 2007	14.43	14.45	14.43	14.43
3584	AMEX	BRF	Tue, Feb 13, 2007	14.41	14.42	14.41	14.42
3583	AMEX	BRF	Mon, Feb 12, 2007	14.50	14.50	14.43	14.44
3582	AMEX	BRF	Fri, Feb 9, 2007	14.46	14.46	14.45	14.45
3581	AMEX	BRF	Thu, Feb 8, 2007	14.49	14.52	14.46	14.46
3580	AMEX	BRF	Wed, Feb 7, 2007	14.52	14.52	14.47	14.51
3579	AMEX	BRF	Tue, Feb 6, 2007	14.51	14.56	14.51	14.52
3578	AMEX	BRF	Mon, Feb 5, 2007	14.46	14.47	14.46	14.46
3577	AMEX	BRF	Fri, Feb 2, 2007	14.50	14.55	14.46	14.50
3576	AMEX	BRF	Thu, Feb 1, 2007	14.45	14.52	14.45	14.45
3575	AMEX	BRF	Wed, Jan 31, 2007	14.47	14.47	14.38	14.38
3574	AMEX	BRF	Tue, Jan 30, 2007	14.38	14.45	14.38	14.45
3573	AMEX	BRF	Mon, Jan 29, 2007	14.42	14.48	14.38	14.42
3572	AMEX	BRF	Fri, Jan 26, 2007	14.42	14.45	14.39	14.39
3571	AMEX	BRF	Thu, Jan 25, 2007	14.42	14.43	14.39	14.39
3570	AMEX	BRF	Wed, Jan 24, 2007	14.42	14.45	14.42	14.43
3569	AMEX	BRF	Tue, Jan 23, 2007	14.39	14.49	14.39	14.48
3568	AMEX	BRF	Mon, Jan 22, 2007	14.40	14.50	14.39	14.39
3567	AMEX	BRF	Fri, Jan 19, 2007	14.42	14.46	14.40	14.40
3566	AMEX	BRF	Thu, Jan 18, 2007	14.42	14.50	14.40	14.40
3565	AMEX	BRF	Wed, Jan 17, 2007	14.46	14.49	14.41	14.46
3564	AMEX	BRF	Tue, Jan 16, 2007	14.55	14.55	14.40	14.44
3563	AMEX	BRF	Fri, Jan 12, 2007	14.54	14.72	14.53	14.55
3562	AMEX	BRF	Thu, Jan 11, 2007	14.57	14.64	14.47	14.54
3561	AMEX	BRF	Wed, Jan 10, 2007	14.68	14.68	14.60	14.67
3560	AMEX	BRF	Tue, Jan 9, 2007	14.65	14.73	14.52	14.65
3559	AMEX	BRF	Mon, Jan 8, 2007	14.55	14.67	14.51	14.55
3558	AMEX	BRF	Fri, Jan 5, 2007	14.46	14.53	14.46	14.50
3557	AMEX	BRF	Thu, Jan 4, 2007	14.32	14.49	14.32	14.49
3556	AMEX	BRF	Wed, Jan 3, 2007	14.40	14.48	14.32	14.34
3555	AMEX	BRF	Fri, Dec 29, 2006	14.35	14.45	14.35	14.42
3554	AMEX	BRF	Thu, Dec 28, 2006	14.33	14.33	14.26	14.33
3553	AMEX	BRF	Wed, Dec 27, 2006	14.29	14.35	14.27	14.33
3552	AMEX	BRF	Tue, Dec 26, 2006	14.40	14.40	14.29	14.29
3551	AMEX	BRF	Fri, Dec 22, 2006	14.38	14.38	14.30	14.30
3550	AMEX	BRF	Thu, Dec 21, 2006	14.28	14.34	14.28	14.31
3549	AMEX	BRF	Wed, Dec 20, 2006	14.28	14.29	14.27	14.28
3548	AMEX	BRF	Tue, Dec 19, 2006	14.28	14.28	14.28	14.28
3547	AMEX	BRF	Mon, Dec 18, 2006	14.28	14.30	14.26	14.28
3546	AMEX	BRF	Fri, Dec 15, 2006	14.28	14.30	14.27	14.27
3545	AMEX	BRF	Thu, Dec 14, 2006	14.21	14.29	14.21	14.28
3544	AMEX	BRF	Wed, Dec 13, 2006	14.24	14.32	14.23	14.25
3543	AMEX	BRF	Tue, Dec 12, 2006	14.27	14.32	14.24	14.24
3542	AMEX	BRF	Mon, Dec 11, 2006	14.27	14.31	14.27	14.27
3541	AMEX	BRF	Fri, Dec 8, 2006	14.35	14.35	14.25	14.28
3540	AMEX	BRF	Thu, Dec 7, 2006	14.35	14.36	14.35	14.35
3539	AMEX	BRF	Wed, Dec 6, 2006	14.37	14.40	14.35	14.35
3538	AMEX	BRF	Tue, Dec 5, 2006	14.34	14.40	14.34	14.37
3537	AMEX	BRF	Mon, Dec 4, 2006	14.37	14.37	14.32	14.35
3536	AMEX	BRF	Fri, Dec 1, 2006	14.33	14.34	14.29	14.34
3535	AMEX	BRF	Thu, Nov 30, 2006	14.33	14.35	14.33	14.33
3534	AMEX	BRF	Wed, Nov 29, 2006	14.31	14.35	14.30	14.31
3533	AMEX	BRF	Tue, Nov 28, 2006	14.24	14.30	14.24	14.30
3532	AMEX	BRF	Mon, Nov 27, 2006	14.25	14.30	14.24	14.24
3531	AMEX	BRF	Wed, Nov 22, 2006	14.31	14.31	14.22	14.27
3530	AMEX	BRF	Tue, Nov 21, 2006	14.22	14.28	14.21	14.28
3529	AMEX	BRF	Mon, Nov 20, 2006	14.33	14.33	14.22	14.23
3528	AMEX	BRF	Fri, Nov 17, 2006	14.23	14.28	14.23	14.23
3527	AMEX	BRF	Thu, Nov 16, 2006	14.22	14.25	14.21	14.23
3526	AMEX	BRF	Wed, Nov 15, 2006	14.26	14.26	14.21	14.21
3525	AMEX	BRF	Tue, Nov 14, 2006	14.24	14.35	14.21	14.34
3524	AMEX	BRF	Mon, Nov 13, 2006	14.29	14.29	14.21	14.23
3523	AMEX	BRF	Fri, Nov 10, 2006	14.30	14.34	14.26	14.34
3522	AMEX	BRF	Thu, Nov 9, 2006	14.30	14.30	14.25	14.30
3521	AMEX	BRF	Wed, Nov 8, 2006	14.29	14.29	14.27	14.27
3520	AMEX	BRF	Tue, Nov 7, 2006	14.27	14.29	14.26	14.26
3519	AMEX	BRF	Mon, Nov 6, 2006	14.30	14.30	14.26	14.27
3518	AMEX	BRF	Fri, Nov 3, 2006	14.27	14.30	14.27	14.30
3517	AMEX	BRF	Thu, Nov 2, 2006	14.35	14.40	14.35	14.37
3516	AMEX	BRF	Wed, Nov 1, 2006	14.30	14.36	14.25	14.36
3515	AMEX	BRF	Tue, Oct 31, 2006	14.24	14.31	14.23	14.26
3514	AMEX	BRF	Mon, Oct 30, 2006	14.25	14.30	14.24	14.24
3513	AMEX	BRF	Fri, Oct 27, 2006	14.30	14.33	14.25	14.26
3512	AMEX	BRF	Thu, Oct 26, 2006	14.25	14.27	14.23	14.25
3511	AMEX	BRF	Wed, Oct 25, 2006	14.22	14.26	14.22	14.24
3510	AMEX	BRF	Tue, Oct 24, 2006	14.27	14.28	14.23	14.28
3509	AMEX	BRF	Mon, Oct 23, 2006	14.26	14.39	14.26	14.27
3508	AMEX	BRF	Fri, Oct 20, 2006	14.33	14.35	14.29	14.29
3507	AMEX	BRF	Thu, Oct 19, 2006	14.25	14.36	14.22	14.26
3506	AMEX	BRF	Wed, Oct 18, 2006	14.22	14.33	14.21	14.28
3505	AMEX	BRF	Tue, Oct 17, 2006	14.23	14.25	14.22	14.25
3504	AMEX	BRF	Mon, Oct 16, 2006	14.27	14.27	14.22	14.22
3503	AMEX	BRF	Fri, Oct 13, 2006	14.22	14.28	14.22	14.28
3502	AMEX	BRF	Thu, Oct 12, 2006	14.19	14.31	14.19	14.30
3501	AMEX	BRF	Wed, Oct 11, 2006	14.21	14.24	14.20	14.22
3500	AMEX	BRF	Tue, Oct 10, 2006	14.22	14.27	14.21	14.22
3499	AMEX	BRF	Mon, Oct 9, 2006	14.21	14.22	14.21	14.22
3498	AMEX	BRF	Fri, Oct 6, 2006	14.21	14.24	14.21	14.24
3497	AMEX	BRF	Thu, Oct 5, 2006	14.30	14.35	14.24	14.24
3496	AMEX	BRF	Wed, Oct 4, 2006	14.25	14.35	14.25	14.29
3495	AMEX	BRF	Tue, Oct 3, 2006	14.29	14.32	14.28	14.30
3494	AMEX	BRF	Mon, Oct 2, 2006	14.26	14.30	14.14	14.29
3493	AMEX	BRF	Fri, Sep 29, 2006	14.22	14.22	14.21	14.21
3492	AMEX	BRF	Thu, Sep 28, 2006	14.21	14.21	14.21	14.21
3491	AMEX	BRF	Wed, Sep 27, 2006	14.21	14.29	14.21	14.22
3490	AMEX	BRF	Tue, Sep 26, 2006	14.25	14.25	14.20	14.20
3489	AMEX	BRF	Mon, Sep 25, 2006	14.26	14.27	14.22	14.24
3488	AMEX	BRF	Fri, Sep 22, 2006	14.25	14.26	14.25	14.26
3487	AMEX	BRF	Thu, Sep 21, 2006	14.17	14.25	14.17	14.25
3486	AMEX	BRF	Mon, Sep 18, 2006	14.20	14.20	14.17	14.17
3485	AMEX	BRF	Fri, Sep 15, 2006	14.14	14.18	14.14	14.18
3484	AMEX	BRF	Thu, Sep 14, 2006	14.16	14.16	14.15	14.16
3483	AMEX	BRF	Wed, Sep 13, 2006	14.17	14.17	14.16	14.16
3482	AMEX	BRF	Tue, Sep 12, 2006	14.20	14.20	14.17	14.17
3481	AMEX	BRF	Mon, Sep 11, 2006	14.20	14.24	14.16	14.20
3480	AMEX	BRF	Fri, Sep 8, 2006	14.20	14.20	14.17	14.17
3479	AMEX	BRF	Thu, Sep 7, 2006	14.10	14.16	14.10	14.16
3478	AMEX	BRF	Wed, Sep 6, 2006	14.15	14.18	14.13	14.16
3477	AMEX	BRF	Tue, Sep 5, 2006	14.17	14.20	14.12	14.20
3476	AMEX	BRF	Fri, Sep 1, 2006	14.16	14.16	14.11	14.11
3475	AMEX	BRF	Thu, Aug 31, 2006	14.12	14.17	14.11	14.11
3474	AMEX	BRF	Wed, Aug 30, 2006	14.10	14.10	14.10	14.10
3473	AMEX	BRF	Tue, Aug 29, 2006	14.12	14.15	14.11	14.11
3472	AMEX	BRF	Mon, Aug 28, 2006	14.10	14.10	14.10	14.10
3471	AMEX	BRF	Fri, Aug 25, 2006	14.09	14.10	14.09	14.10
3470	AMEX	BRF	Thu, Aug 24, 2006	14.09	14.10	14.08	14.10
3469	AMEX	BRF	Wed, Aug 23, 2006	14.09	14.10	14.09	14.10
3468	AMEX	BRF	Tue, Aug 22, 2006	14.14	14.17	14.11	14.11
3467	AMEX	BRF	Mon, Aug 21, 2006	14.10	14.12	14.09	14.10
3466	AMEX	BRF	Fri, Aug 18, 2006	14.15	14.15	14.07	14.10
3465	AMEX	BRF	Thu, Aug 17, 2006	14.07	14.07	14.07	14.07
3464	AMEX	BRF	Wed, Aug 16, 2006	14.06	14.07	14.06	14.06
3463	AMEX	BRF	Tue, Aug 15, 2006	14.04	14.06	14.04	14.05
3462	AMEX	BRF	Mon, Aug 14, 2006	14.04	14.09	14.04	14.04
3461	AMEX	BRF	Fri, Aug 11, 2006	14.06	14.08	14.03	14.03
3460	AMEX	BRF	Thu, Aug 10, 2006	14.06	14.09	14.05	14.05
3459	AMEX	BRF	Wed, Aug 9, 2006	14.06	14.10	14.05	14.05
3458	AMEX	BRF	Tue, Aug 8, 2006	14.06	14.06	14.06	14.06
3457	AMEX	BRF	Mon, Aug 7, 2006	14.05	14.06	14.04	14.04
3456	AMEX	BRF	Fri, Aug 4, 2006	14.12	14.12	14.06	14.10
3455	AMEX	BRF	Thu, Aug 3, 2006	14.03	14.10	14.02	14.10
3454	AMEX	BRF	Wed, Aug 2, 2006	14.00	14.08	14.00	14.03
3453	AMEX	BRF	Tue, Aug 1, 2006	14.06	14.06	14.01	14.02
3452	AMEX	BRF	Mon, Jul 31, 2006	14.00	14.05	13.96	14.03
3451	AMEX	BRF	Fri, Jul 28, 2006	14.04	14.06	14.02	14.02
3450	AMEX	BRF	Thu, Jul 27, 2006	14.00	14.09	14.00	14.09
3449	AMEX	BRF	Wed, Jul 26, 2006	14.00	14.00	13.99	14.00
3448	AMEX	BRF	Tue, Jul 25, 2006	13.96	14.09	13.95	14.05
3447	AMEX	BRF	Mon, Jul 24, 2006	14.02	14.02	13.97	13.99
3446	AMEX	BRF	Fri, Jul 21, 2006	14.02	14.02	14.02	14.02
3445	AMEX	BRF	Thu, Jul 20, 2006	13.92	14.00	13.92	14.00
3444	AMEX	BRF	Wed, Jul 19, 2006	13.90	13.97	13.88	13.97
3443	AMEX	BRF	Tue, Jul 18, 2006	13.90	13.91	13.86	13.91
3442	AMEX	BRF	Mon, Jul 17, 2006	13.94	13.94	13.75	13.93
3441	AMEX	BRF	Fri, Jul 14, 2006	13.90	14.00	13.90	14.00
3440	AMEX	BRF	Thu, Jul 13, 2006	13.88	13.90	13.88	13.89
3439	AMEX	BRF	Wed, Jul 12, 2006	13.95	13.95	13.86	13.89
3438	AMEX	BRF	Tue, Jul 11, 2006	13.94	13.99	13.94	13.95
3437	AMEX	BRF	Mon, Jul 10, 2006	13.90	14.00	13.90	13.99
3436	AMEX	BRF	Fri, Jul 7, 2006	13.99	14.02	13.96	13.96
3435	AMEX	BRF	Thu, Jul 6, 2006	13.90	13.99	13.89	13.99
3434	AMEX	BRF	Wed, Jul 5, 2006	14.07	14.07	13.99	13.99
3433	AMEX	BRF	Mon, Jul 3, 2006	14.00	14.06	13.98	14.06
3432	AMEX	BRF	Fri, Jun 30, 2006	13.96	14.03	13.96	13.96
3431	AMEX	BRF	Thu, Jun 29, 2006	13.91	13.96	13.91	13.96
3430	AMEX	BRF	Wed, Jun 28, 2006	14.00	14.01	13.94	13.97
3429	AMEX	BRF	Tue, Jun 27, 2006	13.96	14.00	13.90	13.93
3428	AMEX	BRF	Mon, Jun 26, 2006	13.99	13.99	13.93	13.94
3427	AMEX	BRF	Fri, Jun 23, 2006	13.96	13.96	13.91	13.96
3426	AMEX	BRF	Thu, Jun 22, 2006	14.00	14.00	13.96	13.96
3425	AMEX	BRF	Wed, Jun 21, 2006	13.99	14.00	13.95	14.00
3424	AMEX	BRF	Tue, Jun 20, 2006	14.00	14.05	13.95	13.99
3423	AMEX	BRF	Mon, Jun 19, 2006	13.98	13.98	13.92	13.97
3422	AMEX	BRF	Fri, Jun 16, 2006	13.99	14.01	13.92	13.98
3421	AMEX	BRF	Thu, Jun 15, 2006	13.90	13.93	13.88	13.93
3420	AMEX	BRF	Wed, Jun 14, 2006	13.90	13.96	13.90	13.96
3419	AMEX	BRF	Tue, Jun 13, 2006	13.97	14.01	13.95	13.95
3418	AMEX	BRF	Mon, Jun 12, 2006	13.95	13.98	13.95	13.95
3417	AMEX	BRF	Fri, Jun 9, 2006	13.93	14.04	13.93	13.93
3416	AMEX	BRF	Thu, Jun 8, 2006	13.98	13.98	13.92	13.94
3415	AMEX	BRF	Wed, Jun 7, 2006	14.01	14.02	13.99	13.99
3414	AMEX	BRF	Tue, Jun 6, 2006	14.04	14.05	13.95	14.00
3413	AMEX	BRF	Mon, Jun 5, 2006	14.00	14.05	14.00	14.01
3412	AMEX	BRF	Fri, Jun 2, 2006	13.96	14.07	13.95	14.03
3411	AMEX	BRF	Thu, Jun 1, 2006	13.96	13.98	13.94	13.98
3410	AMEX	BRF	Wed, May 31, 2006	13.94	13.95	13.92	13.92
3409	AMEX	BRF	Tue, May 30, 2006	14.00	14.00	13.92	13.92
3408	AMEX	BRF	Fri, May 26, 2006	14.00	14.04	13.98	14.01
3407	AMEX	BRF	Thu, May 25, 2006	13.95	13.95	13.95	13.95
3406	AMEX	BRF	Wed, May 24, 2006	13.95	14.00	13.92	13.94
3405	AMEX	BRF	Tue, May 23, 2006	13.97	13.98	13.94	13.94
3404	AMEX	BRF	Mon, May 22, 2006	13.95	14.00	13.95	13.97
3403	AMEX	BRF	Fri, May 19, 2006	14.10	14.10	13.99	13.99
3402	AMEX	BRF	Thu, May 18, 2006	13.98	14.07	13.98	14.07
3401	AMEX	BRF	Wed, May 17, 2006	13.92	14.05	13.92	14.04
3400	AMEX	BRF	Tue, May 16, 2006	14.01	14.01	13.98	13.98
3399	AMEX	BRF	Mon, May 15, 2006	13.98	13.98	13.98	13.98
3398	AMEX	BRF	Fri, May 12, 2006	13.98	14.03	13.91	14.03
3397	AMEX	BRF	Thu, May 11, 2006	13.92	14.01	13.91	14.00
3396	AMEX	BRF	Wed, May 10, 2006	14.00	14.00	14.00	14.00
3395	AMEX	BRF	Tue, May 9, 2006	14.00	14.10	13.96	14.07
3394	AMEX	BRF	Mon, May 8, 2006	14.02	14.05	14.01	14.04
3393	AMEX	BRF	Fri, May 5, 2006	14.11	14.11	14.01	14.01
3392	AMEX	BRF	Thu, May 4, 2006	14.05	14.09	14.05	14.07
3391	AMEX	BRF	Wed, May 3, 2006	13.97	14.10	13.93	14.02
3390	AMEX	BRF	Tue, May 2, 2006	13.87	13.97	13.80	13.97
3389	AMEX	BRF	Mon, May 1, 2006	13.95	13.95	13.82	13.87
3388	AMEX	BRF	Fri, Apr 28, 2006	13.85	13.93	13.85	13.85
3387	AMEX	BRF	Thu, Apr 27, 2006	13.83	13.84	13.79	13.84
3386	AMEX	BRF	Wed, Apr 26, 2006	13.89	13.89	13.83	13.88
3385	AMEX	BRF	Tue, Apr 25, 2006	13.90	13.91	13.83	13.88
3384	AMEX	BRF	Mon, Apr 24, 2006	13.90	13.90	13.90	13.90
3383	AMEX	BRF	Fri, Apr 21, 2006	13.83	13.93	13.83	13.90
3382	AMEX	BRF	Thu, Apr 20, 2006	13.92	13.94	13.81	13.87
3381	AMEX	BRF	Wed, Apr 19, 2006	13.79	13.88	13.79	13.88
3380	AMEX	BRF	Tue, Apr 18, 2006	13.90	13.95	13.78	13.78
3379	AMEX	BRF	Mon, Apr 17, 2006	13.92	13.95	13.82	13.89
3378	AMEX	BRF	Thu, Apr 13, 2006	14.00	14.00	13.92	13.93
3377	AMEX	BRF	Wed, Apr 12, 2006	13.98	14.04	13.91	14.04
3376	AMEX	BRF	Tue, Apr 11, 2006	14.04	14.08	13.88	14.02
3375	AMEX	BRF	Mon, Apr 10, 2006	14.05	14.05	14.01	14.05
3374	AMEX	BRF	Fri, Apr 7, 2006	14.00	14.13	14.00	14.11
3373	AMEX	BRF	Thu, Apr 6, 2006	14.20	14.27	14.18	14.20
3372	AMEX	BRF	Wed, Apr 5, 2006	14.18	14.25	14.18	14.25
3371	AMEX	BRF	Tue, Apr 4, 2006	14.29	14.29	14.20	14.22
3370	AMEX	BRF	Mon, Apr 3, 2006	14.26	14.27	14.26	14.26
3369	AMEX	BRF	Fri, Mar 31, 2006	14.15	14.22	14.15	14.21
3368	AMEX	BRF	Thu, Mar 30, 2006	14.22	14.25	14.10	14.20
3367	AMEX	BRF	Wed, Mar 29, 2006	14.30	14.30	14.20	14.22
3366	AMEX	BRF	Tue, Mar 28, 2006	14.29	14.42	14.29	14.29
3365	AMEX	BRF	Mon, Mar 27, 2006	14.45	14.45	14.31	14.31
3364	AMEX	BRF	Fri, Mar 24, 2006	14.33	14.41	14.29	14.41
3363	AMEX	BRF	Thu, Mar 23, 2006	14.29	14.41	14.29	14.41
3362	AMEX	BRF	Wed, Mar 22, 2006	14.26	14.36	14.26	14.36
3361	AMEX	BRF	Tue, Mar 21, 2006	14.27	14.28	14.26	14.28
3360	AMEX	BRF	Mon, Mar 20, 2006	14.18	14.28	14.06	14.27
3359	AMEX	BRF	Fri, Mar 17, 2006	14.25	14.25	14.19	14.21
3358	AMEX	BRF	Thu, Mar 16, 2006	14.11	14.32	14.11	14.32
3357	AMEX	BRF	Wed, Mar 15, 2006	14.23	14.27	14.15	14.21
3356	AMEX	BRF	Tue, Mar 14, 2006	14.39	14.39	14.08	14.24
3355	AMEX	BRF	Mon, Mar 13, 2006	14.41	14.42	14.39	14.39
3354	AMEX	BRF	Fri, Mar 10, 2006	14.40	14.47	14.39	14.47
3353	AMEX	BRF	Thu, Mar 9, 2006	14.49	14.49	14.40	14.42
3352	AMEX	BRF	Wed, Mar 8, 2006	14.59	14.59	14.50	14.55
3351	AMEX	BRF	Tue, Mar 7, 2006	14.53	14.69	14.49	14.69
3350	AMEX	BRF	Mon, Mar 6, 2006	14.73	14.76	14.62	14.63
3349	AMEX	BRF	Fri, Mar 3, 2006	15.12	15.25	14.86	14.86
3348	AMEX	BRF	Thu, Mar 2, 2006	15.45	15.45	15.12	15.12
3347	AMEX	BRF	Wed, Mar 1, 2006	15.52	15.52	15.44	15.50
3346	AMEX	BRF	Tue, Feb 28, 2006	15.52	15.52	15.39	15.46
3345	AMEX	BRF	Mon, Feb 27, 2006	15.45	15.45	15.45	15.45
3344	AMEX	BRF	Fri, Feb 24, 2006	15.41	15.43	15.33	15.43
3343	AMEX	BRF	Thu, Feb 23, 2006	15.38	15.41	15.38	15.39
3342	AMEX	BRF	Wed, Feb 22, 2006	15.45	15.45	15.45	15.45
3341	AMEX	BRF	Tue, Feb 21, 2006	15.37	15.42	15.37	15.42
3340	AMEX	BRF	Fri, Feb 17, 2006	15.38	15.43	15.38	15.41
3339	AMEX	BRF	Thu, Feb 16, 2006	15.43	15.43	15.40	15.40
3338	AMEX	BRF	Wed, Feb 15, 2006	15.38	15.48	15.33	15.38
3337	AMEX	BRF	Tue, Feb 14, 2006	15.40	15.40	15.40	15.40
3336	AMEX	BRF	Mon, Feb 13, 2006	15.42	15.46	15.42	15.45
3335	AMEX	BRF	Fri, Feb 10, 2006	15.40	15.45	15.40	15.45
3334	AMEX	BRF	Thu, Feb 9, 2006	15.50	15.50	15.36	15.36
3333	AMEX	BRF	Wed, Feb 8, 2006	15.39	15.42	15.39	15.42
3332	AMEX	BRF	Tue, Feb 7, 2006	15.39	15.39	15.39	15.39
3331	AMEX	BRF	Mon, Feb 6, 2006	15.39	15.39	15.38	15.39
3330	AMEX	BRF	Fri, Feb 3, 2006	15.35	15.38	15.32	15.38
3329	AMEX	BRF	Thu, Feb 2, 2006	15.31	15.38	15.31	15.38
3328	AMEX	BRF	Wed, Feb 1, 2006	15.31	15.31	15.26	15.26
3327	AMEX	BRF	Tue, Jan 31, 2006	15.30	15.39	15.30	15.33
3326	AMEX	BRF	Mon, Jan 30, 2006	15.31	15.39	15.31	15.39
3325	AMEX	BRF	Fri, Jan 27, 2006	15.25	15.35	15.25	15.35
3324	AMEX	BRF	Thu, Jan 26, 2006	15.34	15.34	15.26	15.29
3323	AMEX	BRF	Wed, Jan 25, 2006	15.41	15.41	15.34	15.34
3322	AMEX	BRF	Tue, Jan 24, 2006	15.39	15.45	15.39	15.45
3321	AMEX	BRF	Mon, Jan 23, 2006	15.40	15.40	15.35	15.39
3320	AMEX	BRF	Fri, Jan 20, 2006	15.49	15.49	15.40	15.40
3319	AMEX	BRF	Thu, Jan 19, 2006	15.40	15.45	15.32	15.45
3318	AMEX	BRF	Wed, Jan 18, 2006	15.40	15.41	15.21	15.41
3317	AMEX	BRF	Tue, Jan 17, 2006	15.26	15.41	15.26	15.41
3316	AMEX	BRF	Fri, Jan 13, 2006	15.26	15.42	15.26	15.30
3315	AMEX	BRF	Thu, Jan 12, 2006	15.25	15.41	15.22	15.25
3314	AMEX	BRF	Wed, Jan 11, 2006	15.40	15.40	15.33	15.33
3313	AMEX	BRF	Tue, Jan 10, 2006	15.44	15.44	15.44	15.44
3312	AMEX	BRF	Mon, Jan 9, 2006	15.36	15.42	15.35	15.36
3311	AMEX	BRF	Fri, Jan 6, 2006	15.38	15.42	15.36	15.42
3310	AMEX	BRF	Thu, Jan 5, 2006	15.42	15.42	15.37	15.38
3309	AMEX	BRF	Wed, Jan 4, 2006	15.19	15.33	15.19	15.32
3308	AMEX	BRF	Tue, Jan 3, 2006	15.18	15.24	15.18	15.24
3307	AMEX	BRF	Fri, Dec 30, 2005	15.21	15.21	15.11	15.11
3306	AMEX	BRF	Thu, Dec 29, 2005	15.10	15.21	15.04	15.21
3305	AMEX	BRF	Wed, Dec 28, 2005	15.22	15.22	15.00	15.09
3304	AMEX	BRF	Tue, Dec 27, 2005	15.17	15.24	15.05	15.24
3303	AMEX	BRF	Fri, Dec 23, 2005	15.01	15.18	14.97	15.18
3302	AMEX	BRF	Thu, Dec 22, 2005	15.06	15.06	15.01	15.06
3301	AMEX	BRF	Wed, Dec 21, 2005	15.09	15.11	15.00	15.06
3300	AMEX	BRF	Tue, Dec 20, 2005	15.01	15.09	15.00	15.09
3299	AMEX	BRF	Mon, Dec 19, 2005	15.03	15.09	15.02	15.09
3298	AMEX	BRF	Fri, Dec 16, 2005	15.10	15.10	15.03	15.03
3297	AMEX	BRF	Thu, Dec 15, 2005	15.10	15.29	15.10	15.15
3296	AMEX	BRF	Wed, Dec 14, 2005	15.00	15.20	15.00	15.20
3295	AMEX	BRF	Tue, Dec 13, 2005	15.05	15.10	15.00	15.04
3294	AMEX	BRF	Mon, Dec 12, 2005	15.05	15.20	15.05	15.11
3293	AMEX	BRF	Fri, Dec 9, 2005	15.15	15.15	15.05	15.07
3292	AMEX	BRF	Thu, Dec 8, 2005	15.08	15.15	15.08	15.13
3291	AMEX	BRF	Wed, Dec 7, 2005	15.10	15.18	15.05	15.18
3290	AMEX	BRF	Tue, Dec 6, 2005	15.17	15.27	15.04	15.07
3289	AMEX	BRF	Mon, Dec 5, 2005	15.14	15.29	15.14	15.27
3288	AMEX	BRF	Fri, Dec 2, 2005	15.06	15.25	15.06	15.13
3287	AMEX	BRF	Thu, Dec 1, 2005	15.08	15.13	15.06	15.08
3286	AMEX	BRF	Wed, Nov 30, 2005	15.08	15.13	15.07	15.12
3285	AMEX	BRF	Tue, Nov 29, 2005	15.14	15.14	15.06	15.06
3284	AMEX	BRF	Mon, Nov 28, 2005	15.09	15.12	15.09	15.11
3283	AMEX	BRF	Fri, Nov 25, 2005	15.16	15.16	15.09	15.09
3282	AMEX	BRF	Wed, Nov 23, 2005	15.15	15.19	15.15	15.18
3281	AMEX	BRF	Tue, Nov 22, 2005	15.15	15.21	15.15	15.20
3280	AMEX	BRF	Mon, Nov 21, 2005	15.15	15.15	15.05	15.14
3279	AMEX	BRF	Fri, Nov 18, 2005	15.09	15.15	15.09	15.15
3278	AMEX	BRF	Thu, Nov 17, 2005	15.10	15.10	15.00	15.06
3277	AMEX	BRF	Wed, Nov 16, 2005	15.07	15.10	15.00	15.07
3276	AMEX	BRF	Tue, Nov 15, 2005	15.06	15.12	15.06	15.07
3275	AMEX	BRF	Mon, Nov 14, 2005	15.16	15.16	15.03	15.04
3274	AMEX	BRF	Fri, Nov 11, 2005	15.25	15.25	15.13	15.16
3273	AMEX	BRF	Thu, Nov 10, 2005	15.15	15.31	15.15	15.23
3272	AMEX	BRF	Wed, Nov 9, 2005	15.38	15.38	15.23	15.27
3271	AMEX	BRF	Tue, Nov 8, 2005	15.27	15.40	15.20	15.36
3270	AMEX	BRF	Mon, Nov 7, 2005	15.23	15.35	15.21	15.34
3269	AMEX	BRF	Fri, Nov 4, 2005	15.24	15.25	15.23	15.23
3268	AMEX	BRF	Thu, Nov 3, 2005	15.30	15.30	15.24	15.24
3267	AMEX	BRF	Wed, Nov 2, 2005	15.32	15.32	15.32	15.32
3266	AMEX	BRF	Tue, Nov 1, 2005	15.38	15.38	15.28	15.32
3265	AMEX	BRF	Mon, Oct 31, 2005	15.50	15.50	15.21	15.31
3264	AMEX	BRF	Fri, Oct 28, 2005	15.22	15.35	15.22	15.35
3263	AMEX	BRF	Thu, Oct 27, 2005	15.25	15.30	15.22	15.26
3262	AMEX	BRF	Wed, Oct 26, 2005	15.21	15.22	15.21	15.22
3261	AMEX	BRF	Tue, Oct 25, 2005	15.28	15.28	15.20	15.25
3260	AMEX	BRF	Mon, Oct 24, 2005	15.30	15.40	15.25	15.25
3259	AMEX	BRF	Fri, Oct 21, 2005	15.40	15.40	15.32	15.35
3258	AMEX	BRF	Thu, Oct 20, 2005	15.27	15.37	15.27	15.37
3257	AMEX	BRF	Wed, Oct 19, 2005	15.33	15.34	15.24	15.24
3256	AMEX	BRF	Tue, Oct 18, 2005	15.35	15.35	15.24	15.34
3255	AMEX	BRF	Mon, Oct 17, 2005	15.30	15.37	15.28	15.37
3254	AMEX	BRF	Fri, Oct 14, 2005	15.43	15.43	15.42	15.42
3253	AMEX	BRF	Thu, Oct 13, 2005	15.26	15.39	15.18	15.39
3252	AMEX	BRF	Wed, Oct 12, 2005	15.46	15.46	15.31	15.31
3251	AMEX	BRF	Tue, Oct 11, 2005	15.42	15.46	15.39	15.46
3250	AMEX	BRF	Mon, Oct 10, 2005	15.55	15.57	15.44	15.44
3249	AMEX	BRF	Fri, Oct 7, 2005	15.50	15.50	15.36	15.36
3248	AMEX	BRF	Thu, Oct 6, 2005	15.55	15.55	15.44	15.55
3247	AMEX	BRF	Wed, Oct 5, 2005	15.46	15.60	15.36	15.57
3246	AMEX	BRF	Tue, Oct 4, 2005	15.44	15.45	15.35	15.36
3245	AMEX	BRF	Mon, Oct 3, 2005	15.29	15.45	15.29	15.40
3244	AMEX	BRF	Fri, Sep 30, 2005	15.24	15.30	15.21	15.23
3243	AMEX	BRF	Thu, Sep 29, 2005	15.30	15.37	15.27	15.27
3242	AMEX	BRF	Wed, Sep 28, 2005	15.21	15.37	15.21	15.37
3241	AMEX	BRF	Tue, Sep 27, 2005	15.26	15.36	15.26	15.28
3240	AMEX	BRF	Mon, Sep 26, 2005	15.23	15.36	15.23	15.36
3239	AMEX	BRF	Fri, Sep 23, 2005	15.42	15.42	15.18	15.23
3238	AMEX	BRF	Thu, Sep 22, 2005	15.42	15.42	15.42	15.42
3237	AMEX	BRF	Wed, Sep 21, 2005	15.35	15.44	15.32	15.44
3236	AMEX	BRF	Tue, Sep 20, 2005	15.37	15.37	15.35	15.35
3235	AMEX	BRF	Mon, Sep 19, 2005	15.36	15.36	15.35	15.36
3234	AMEX	BRF	Fri, Sep 16, 2005	15.39	15.42	15.39	15.42
3233	AMEX	BRF	Thu, Sep 15, 2005	15.41	15.45	15.35	15.38
3232	AMEX	BRF	Wed, Sep 14, 2005	15.37	15.46	15.35	15.42
3231	AMEX	BRF	Tue, Sep 13, 2005	15.46	15.48	15.36	15.43
3230	AMEX	BRF	Mon, Sep 12, 2005	15.47	15.53	15.37	15.46
3229	AMEX	BRF	Fri, Sep 9, 2005	15.50	15.57	15.50	15.54
3228	AMEX	BRF	Thu, Sep 8, 2005	15.46	15.53	15.46	15.49
3227	AMEX	BRF	Wed, Sep 7, 2005	15.50	15.51	15.50	15.51
3226	AMEX	BRF	Tue, Sep 6, 2005	15.50	15.51	15.48	15.51
3225	AMEX	BRF	Fri, Sep 2, 2005	15.59	15.60	15.51	15.54
3224	AMEX	BRF	Thu, Sep 1, 2005	15.57	15.59	15.57	15.59
3223	AMEX	BRF	Wed, Aug 31, 2005	15.55	15.56	15.55	15.56
3222	AMEX	BRF	Tue, Aug 30, 2005	15.49	15.60	15.49	15.56
3221	AMEX	BRF	Mon, Aug 29, 2005	15.53	15.56	15.44	15.45
3220	AMEX	BRF	Fri, Aug 26, 2005	15.48	15.50	15.45	15.50
3219	AMEX	BRF	Thu, Aug 25, 2005	15.51	15.51	15.50	15.50
3218	AMEX	BRF	Wed, Aug 24, 2005	15.47	15.53	15.47	15.53
3217	AMEX	BRF	Tue, Aug 23, 2005	15.50	15.50	15.46	15.46
3216	AMEX	BRF	Mon, Aug 22, 2005	15.51	15.57	15.51	15.52
3215	AMEX	BRF	Fri, Aug 19, 2005	15.57	15.60	15.50	15.51
3214	AMEX	BRF	Thu, Aug 18, 2005	15.58	15.60	15.56	15.58
3213	AMEX	BRF	Wed, Aug 17, 2005	15.49	15.60	15.49	15.57
3212	AMEX	BRF	Tue, Aug 16, 2005	15.45	15.49	15.38	15.46
3211	AMEX	BRF	Mon, Aug 15, 2005	15.40	15.49	15.37	15.40
3210	AMEX	BRF	Fri, Aug 12, 2005	15.44	15.46	15.40	15.45
3209	AMEX	BRF	Thu, Aug 11, 2005	15.35	15.59	15.35	15.58
3208	AMEX	BRF	Wed, Aug 10, 2005	15.41	15.48	15.36	15.41
3207	AMEX	BRF	Tue, Aug 9, 2005	15.40	15.41	15.40	15.41
3206	AMEX	BRF	Mon, Aug 8, 2005	15.39	15.44	15.38	15.38
3205	AMEX	BRF	Fri, Aug 5, 2005	15.39	15.39	15.38	15.38
3204	AMEX	BRF	Thu, Aug 4, 2005	15.44	15.49	15.37	15.49
3203	AMEX	BRF	Wed, Aug 3, 2005	15.54	15.56	15.43	15.43
3202	AMEX	BRF	Tue, Aug 2, 2005	15.43	15.60	15.43	15.58
3201	AMEX	BRF	Mon, Aug 1, 2005	15.49	15.50	15.39	15.42
3200	AMEX	BRF	Fri, Jul 29, 2005	15.54	15.54	15.54	15.54
3199	AMEX	BRF	Thu, Jul 28, 2005	15.56	15.58	15.45	15.58
3198	AMEX	BRF	Wed, Jul 27, 2005	15.40	15.60	15.35	15.59
3197	AMEX	BRF	Tue, Jul 26, 2005	15.37	15.40	15.37	15.40
3196	AMEX	BRF	Mon, Jul 25, 2005	15.52	15.52	15.36	15.39
3195	AMEX	BRF	Fri, Jul 22, 2005	15.40	15.45	15.35	15.40
3194	AMEX	BRF	Thu, Jul 21, 2005	15.39	15.45	15.35	15.45
3193	AMEX	BRF	Wed, Jul 20, 2005	15.58	15.58	15.35	15.40
3192	AMEX	BRF	Tue, Jul 19, 2005	15.41	15.45	15.36	15.45
3191	AMEX	BRF	Mon, Jul 18, 2005	15.43	15.49	15.40	15.40
3190	AMEX	BRF	Fri, Jul 15, 2005	15.39	15.49	15.39	15.49
3189	AMEX	BRF	Thu, Jul 14, 2005	15.50	15.53	15.48	15.49
3188	AMEX	BRF	Wed, Jul 13, 2005	15.50	15.57	15.50	15.55
3187	AMEX	BRF	Tue, Jul 12, 2005	15.51	15.53	15.50	15.50
3186	AMEX	BRF	Mon, Jul 11, 2005	15.50	15.51	15.49	15.50
3185	AMEX	BRF	Fri, Jul 8, 2005	15.50	15.54	15.45	15.50
3184	AMEX	BRF	Thu, Jul 7, 2005	15.55	15.55	15.42	15.45
3183	AMEX	BRF	Wed, Jul 6, 2005	15.55	15.55	15.55	15.55
3182	AMEX	BRF	Tue, Jul 5, 2005	15.46	15.64	15.46	15.58
3181	AMEX	BRF	Fri, Jul 1, 2005	15.51	15.51	15.44	15.44
3180	AMEX	BRF	Thu, Jun 30, 2005	15.48	15.50	15.45	15.46
3179	AMEX	BRF	Wed, Jun 29, 2005	15.45	15.46	15.42	15.43
3178	AMEX	BRF	Tue, Jun 28, 2005	15.48	15.52	15.42	15.49
3177	AMEX	BRF	Mon, Jun 27, 2005	15.46	15.50	15.40	15.46
3176	AMEX	BRF	Fri, Jun 24, 2005	15.51	15.51	15.41	15.46
3175	AMEX	BRF	Thu, Jun 23, 2005	15.59	15.59	15.48	15.51
3174	AMEX	BRF	Wed, Jun 22, 2005	15.45	15.60	15.45	15.60
3173	AMEX	BRF	Tue, Jun 21, 2005	15.41	15.49	15.41	15.49
3172	AMEX	BRF	Mon, Jun 20, 2005	15.50	15.50	15.45	15.45
3171	AMEX	BRF	Fri, Jun 17, 2005	15.44	15.50	15.42	15.42
3170	AMEX	BRF	Thu, Jun 16, 2005	15.39	15.52	15.39	15.48
3169	AMEX	BRF	Wed, Jun 15, 2005	15.45	15.50	15.37	15.37
3168	AMEX	BRF	Tue, Jun 14, 2005	15.49	15.51	15.44	15.44
3167	AMEX	BRF	Mon, Jun 13, 2005	15.39	15.52	15.38	15.49
3166	AMEX	BRF	Fri, Jun 10, 2005	15.49	15.51	15.45	15.51
3165	AMEX	BRF	Thu, Jun 9, 2005	15.50	15.50	15.46	15.46
3164	AMEX	BRF	Wed, Jun 8, 2005	15.46	15.53	15.46	15.50
3163	AMEX	BRF	Tue, Jun 7, 2005	15.47	15.50	15.46	15.47
3162	AMEX	BRF	Mon, Jun 6, 2005	15.52	15.52	15.46	15.46
3161	AMEX	BRF	Fri, Jun 3, 2005	15.47	15.52	15.45	15.45
3160	AMEX	BRF	Thu, Jun 2, 2005	15.41	15.49	15.40	15.47
3159	AMEX	BRF	Wed, Jun 1, 2005	15.49	15.49	15.41	15.45
3158	AMEX	BRF	Tue, May 31, 2005	15.49	15.49	15.42	15.42
3157	AMEX	BRF	Fri, May 27, 2005	15.46	15.52	15.46	15.46
3156	AMEX	BRF	Thu, May 26, 2005	15.39	15.53	15.39	15.46
3155	AMEX	BRF	Wed, May 25, 2005	15.41	15.41	15.37	15.40
3154	AMEX	BRF	Tue, May 24, 2005	15.35	15.41	15.35	15.40
3153	AMEX	BRF	Mon, May 23, 2005	15.36	15.39	15.36	15.39
3152	AMEX	BRF	Fri, May 20, 2005	15.33	15.34	15.33	15.34
3151	AMEX	BRF	Thu, May 19, 2005	15.34	15.34	15.33	15.33
3150	AMEX	BRF	Wed, May 18, 2005	15.35	15.36	15.33	15.33
3149	AMEX	BRF	Tue, May 17, 2005	15.26	15.31	15.26	15.27
3148	AMEX	BRF	Mon, May 16, 2005	15.32	15.35	15.25	15.31
3147	AMEX	BRF	Fri, May 13, 2005	15.25	15.32	15.25	15.30
3146	AMEX	BRF	Thu, May 12, 2005	15.29	15.29	15.20	15.21
3145	AMEX	BRF	Wed, May 11, 2005	15.38	15.38	15.25	15.35
3144	AMEX	BRF	Tue, May 10, 2005	15.35	15.47	15.31	15.34
3143	AMEX	BRF	Mon, May 9, 2005	15.38	15.40	15.35	15.35
3142	AMEX	BRF	Fri, May 6, 2005	15.43	15.43	15.40	15.40
3141	AMEX	BRF	Thu, May 5, 2005	15.45	15.47	15.45	15.46
3140	AMEX	BRF	Wed, May 4, 2005	15.46	15.46	15.41	15.41
3139	AMEX	BRF	Tue, May 3, 2005	15.45	15.47	15.44	15.44
3138	AMEX	BRF	Mon, May 2, 2005	15.37	15.50	15.37	15.49
3137	AMEX	BRF	Fri, Apr 29, 2005	15.44	15.44	15.38	15.38
3136	AMEX	BRF	Thu, Apr 28, 2005	15.30	15.40	15.30	15.37
3135	AMEX	BRF	Wed, Apr 27, 2005	15.25	15.37	15.25	15.36
3134	AMEX	BRF	Tue, Apr 26, 2005	15.30	15.32	15.24	15.29
3133	AMEX	BRF	Mon, Apr 25, 2005	15.35	15.35	15.28	15.30
3132	AMEX	BRF	Fri, Apr 22, 2005	15.36	15.44	15.35	15.36
3131	AMEX	BRF	Thu, Apr 21, 2005	15.40	15.40	15.36	15.38
3130	AMEX	BRF	Wed, Apr 20, 2005	15.37	15.39	15.36	15.39
3129	AMEX	BRF	Tue, Apr 19, 2005	15.44	15.44	15.37	15.41
3128	AMEX	BRF	Mon, Apr 18, 2005	15.44	15.44	15.32	15.41
3127	AMEX	BRF	Fri, Apr 15, 2005	15.30	15.39	15.30	15.38
3126	AMEX	BRF	Thu, Apr 14, 2005	15.24	15.34	15.24	15.33
3125	AMEX	BRF	Wed, Apr 13, 2005	15.42	15.42	15.25	15.27
3124	AMEX	BRF	Tue, Apr 12, 2005	15.40	15.49	15.34	15.48
3123	AMEX	BRF	Mon, Apr 11, 2005	15.39	15.41	15.34	15.34
3122	AMEX	BRF	Fri, Apr 8, 2005	15.45	15.50	15.35	15.42
3121	AMEX	BRF	Thu, Apr 7, 2005	15.60	15.60	15.45	15.45
3120	AMEX	BRF	Wed, Apr 6, 2005	15.40	15.50	15.40	15.50
3119	AMEX	BRF	Tue, Apr 5, 2005	15.58	15.58	15.41	15.41
3118	AMEX	BRF	Mon, Apr 4, 2005	15.70	15.70	15.51	15.51
3117	AMEX	BRF	Fri, Apr 1, 2005	15.54	15.64	15.50	15.64
3116	AMEX	BRF	Thu, Mar 31, 2005	15.60	15.60	15.49	15.49
3115	AMEX	BRF	Wed, Mar 30, 2005	15.50	15.55	15.45	15.45
3114	AMEX	BRF	Tue, Mar 29, 2005	15.36	15.53	15.36	15.53
3113	AMEX	BRF	Mon, Mar 28, 2005	15.55	15.66	15.36	15.36
3112	AMEX	BRF	Thu, Mar 24, 2005	15.47	15.50	15.41	15.50
3111	AMEX	BRF	Wed, Mar 23, 2005	15.52	15.53	15.49	15.50
3110	AMEX	BRF	Tue, Mar 22, 2005	15.50	15.60	15.50	15.60
3109	AMEX	BRF	Mon, Mar 21, 2005	15.55	15.60	15.50	15.52
3108	AMEX	BRF	Fri, Mar 18, 2005	15.61	15.61	15.55	15.55
3107	AMEX	BRF	Thu, Mar 17, 2005	15.61	15.61	15.60	15.60
3106	AMEX	BRF	Wed, Mar 16, 2005	15.65	15.65	15.60	15.60
3105	AMEX	BRF	Tue, Mar 15, 2005	15.63	15.70	15.60	15.60
3104	AMEX	BRF	Mon, Mar 14, 2005	15.72	15.72	15.63	15.63
3103	AMEX	BRF	Fri, Mar 11, 2005	15.75	15.86	15.75	15.80
3102	AMEX	BRF	Thu, Mar 10, 2005	15.76	15.80	15.71	15.75
3101	AMEX	BRF	Wed, Mar 9, 2005	15.75	15.80	15.75	15.75
3100	AMEX	BRF	Tue, Mar 8, 2005	15.71	15.84	15.71	15.80
3099	AMEX	BRF	Mon, Mar 7, 2005	15.89	15.89	15.78	15.81
3098	AMEX	BRF	Fri, Mar 4, 2005	15.82	15.90	15.78	15.86
3097	AMEX	BRF	Thu, Mar 3, 2005	15.79	15.83	15.79	15.79
3096	AMEX	BRF	Wed, Mar 2, 2005	15.81	15.84	15.79	15.84
3095	AMEX	BRF	Tue, Mar 1, 2005	15.81	15.84	15.81	15.82
3094	AMEX	BRF	Mon, Feb 28, 2005	15.78	15.81	15.73	15.81
3093	AMEX	BRF	Fri, Feb 25, 2005	15.81	15.82	15.78	15.81
3092	AMEX	BRF	Thu, Feb 24, 2005	15.91	15.96	15.85	15.85
3091	AMEX	BRF	Wed, Feb 23, 2005	15.88	15.97	15.83	15.97
3090	AMEX	BRF	Tue, Feb 22, 2005	15.80	15.95	15.80	15.95
3089	AMEX	BRF	Fri, Feb 18, 2005	15.90	15.90	15.80	15.89
3088	AMEX	BRF	Thu, Feb 17, 2005	15.80	16.00	15.78	15.99
3087	AMEX	BRF	Wed, Feb 16, 2005	15.85	15.85	15.85	15.85
3086	AMEX	BRF	Tue, Feb 15, 2005	15.95	15.95	15.80	15.86
3085	AMEX	BRF	Mon, Feb 14, 2005	15.76	15.93	15.76	15.89
3084	AMEX	BRF	Fri, Feb 11, 2005	15.77	15.77	15.77	15.77
3083	AMEX	BRF	Thu, Feb 10, 2005	15.80	15.87	15.75	15.84
3082	AMEX	BRF	Wed, Feb 9, 2005	15.80	15.82	15.75	15.82
3081	AMEX	BRF	Tue, Feb 8, 2005	15.80	15.80	15.75	15.80
3080	AMEX	BRF	Mon, Feb 7, 2005	15.74	15.80	15.72	15.77
3079	AMEX	BRF	Fri, Feb 4, 2005	15.64	15.79	15.63	15.79
3078	AMEX	BRF	Thu, Feb 3, 2005	15.59	15.61	15.58	15.59
3077	AMEX	BRF	Wed, Feb 2, 2005	15.62	15.64	15.58	15.59
3076	AMEX	BRF	Tue, Feb 1, 2005	15.56	15.64	15.56	15.59
3075	AMEX	BRF	Mon, Jan 31, 2005	15.60	15.61	15.57	15.60
3074	AMEX	BRF	Fri, Jan 28, 2005	15.65	15.67	15.59	15.66
3073	AMEX	BRF	Thu, Jan 27, 2005	15.61	15.70	15.61	15.68
3072	AMEX	BRF	Wed, Jan 26, 2005	15.65	15.69	15.65	15.69
3071	AMEX	BRF	Tue, Jan 25, 2005	15.61	15.66	15.61	15.66
3070	AMEX	BRF	Mon, Jan 24, 2005	15.62	15.62	15.61	15.61
3069	AMEX	BRF	Fri, Jan 21, 2005	15.69	15.69	15.64	15.64
3068	AMEX	BRF	Thu, Jan 20, 2005	15.61	15.69	15.59	15.61
3067	AMEX	BRF	Wed, Jan 19, 2005	15.68	15.68	15.59	15.61
3066	AMEX	BRF	Tue, Jan 18, 2005	15.70	15.72	15.65	15.72
3065	AMEX	BRF	Fri, Jan 14, 2005	15.60	15.72	15.60	15.72
3064	AMEX	BRF	Thu, Jan 13, 2005	15.55	15.60	15.55	15.57
3063	AMEX	BRF	Wed, Jan 12, 2005	15.58	15.62	15.51	15.51
3062	AMEX	BRF	Tue, Jan 11, 2005	15.66	15.74	15.65	15.70
3061	AMEX	BRF	Mon, Jan 10, 2005	15.77	15.77	15.66	15.66
3060	AMEX	BRF	Fri, Jan 7, 2005	15.89	15.89	15.66	15.67
3059	AMEX	BRF	Thu, Jan 6, 2005	15.88	15.94	15.88	15.88
3058	AMEX	BRF	Wed, Jan 5, 2005	16.00	16.00	15.88	15.90
3057	AMEX	BRF	Tue, Jan 4, 2005	15.86	16.04	15.86	16.04
3056	AMEX	BRF	Mon, Jan 3, 2005	15.90	15.96	15.86	15.94
3055	AMEX	BRF	Fri, Dec 31, 2004	15.85	15.89	15.85	15.85
3054	AMEX	BRF	Thu, Dec 30, 2004	15.85	15.89	15.85	15.89
3053	AMEX	BRF	Wed, Dec 29, 2004	15.80	15.86	15.77	15.86
3052	AMEX	BRF	Tue, Dec 28, 2004	15.80	15.92	15.80	15.92
3051	AMEX	BRF	Mon, Dec 27, 2004	15.80	15.96	15.80	15.81
3050	AMEX	BRF	Thu, Dec 23, 2004	15.70	15.71	15.70	15.70
3049	AMEX	BRF	Wed, Dec 22, 2004	15.72	15.78	15.72	15.78
3048	AMEX	BRF	Tue, Dec 21, 2004	15.71	15.76	15.70	15.76
3047	AMEX	BRF	Mon, Dec 20, 2004	15.71	15.71	15.70	15.70
3046	AMEX	BRF	Fri, Dec 17, 2004	15.72	15.78	15.70	15.78
3045	AMEX	BRF	Thu, Dec 16, 2004	15.71	15.75	15.71	15.75
3044	AMEX	BRF	Wed, Dec 15, 2004	15.64	15.75	15.64	15.71
3043	AMEX	BRF	Tue, Dec 14, 2004	15.74	15.77	15.60	15.70
3042	AMEX	BRF	Mon, Dec 13, 2004	15.70	15.81	15.69	15.77
3041	AMEX	BRF	Fri, Dec 10, 2004	15.62	15.80	15.62	15.70
3040	AMEX	BRF	Thu, Dec 9, 2004	15.90	15.95	15.64	15.64
3039	AMEX	BRF	Wed, Dec 8, 2004	15.87	15.98	15.86	15.90
3038	AMEX	BRF	Tue, Dec 7, 2004	15.95	16.00	15.87	15.87
3037	AMEX	BRF	Mon, Dec 6, 2004	15.85	15.98	15.78	15.97
3036	AMEX	BRF	Fri, Dec 3, 2004	15.96	15.96	15.86	15.86
3035	AMEX	BRF	Thu, Dec 2, 2004	15.86	15.87	15.86	15.86
3034	AMEX	BRF	Wed, Dec 1, 2004	15.89	15.89	15.88	15.88
3033	AMEX	BRF	Tue, Nov 30, 2004	15.86	15.86	15.85	15.85
3032	AMEX	BRF	Mon, Nov 29, 2004	15.89	16.05	15.89	15.90
3031	AMEX	BRF	Fri, Nov 26, 2004	15.89	15.89	15.88	15.89
3030	AMEX	BRF	Wed, Nov 24, 2004	15.82	15.88	15.69	15.88
3029	AMEX	BRF	Tue, Nov 23, 2004	15.69	15.81	15.68	15.81
3028	AMEX	BRF	Mon, Nov 22, 2004	15.63	15.77	15.60	15.69
3027	AMEX	BRF	Fri, Nov 19, 2004	15.90	15.90	15.75	15.75
3026	AMEX	BRF	Thu, Nov 18, 2004	15.81	15.90	15.80	15.90
3025	AMEX	BRF	Wed, Nov 17, 2004	15.86	15.88	15.81	15.84
3024	AMEX	BRF	Tue, Nov 16, 2004	15.82	15.89	15.82	15.88
3023	AMEX	BRF	Mon, Nov 15, 2004	15.86	15.88	15.84	15.84
3022	AMEX	BRF	Fri, Nov 12, 2004	15.80	15.90	15.80	15.86
3021	AMEX	BRF	Thu, Nov 11, 2004	15.85	15.88	15.76	15.76
3020	AMEX	BRF	Wed, Nov 10, 2004	15.80	15.87	15.78	15.78
3019	AMEX	BRF	Tue, Nov 9, 2004	15.75	15.77	15.75	15.77
3018	AMEX	BRF	Mon, Nov 8, 2004	15.88	15.88	15.58	15.72
3017	AMEX	BRF	Fri, Nov 5, 2004	15.86	15.89	15.77	15.78
3016	AMEX	BRF	Thu, Nov 4, 2004	15.85	15.89	15.85	15.89
3015	AMEX	BRF	Wed, Nov 3, 2004	15.82	15.89	15.82	15.89
3014	AMEX	BRF	Tue, Nov 2, 2004	15.85	15.85	15.83	15.83
3013	AMEX	BRF	Mon, Nov 1, 2004	15.88	15.91	15.84	15.90
3012	AMEX	BRF	Fri, Oct 29, 2004	15.83	15.86	15.83	15.86
3011	AMEX	BRF	Thu, Oct 28, 2004	15.86	15.86	15.82	15.82
3010	AMEX	BRF	Wed, Oct 27, 2004	15.84	15.87	15.84	15.85
3009	AMEX	BRF	Tue, Oct 26, 2004	15.84	15.85	15.82	15.85
3008	AMEX	BRF	Mon, Oct 25, 2004	15.83	15.84	15.79	15.84
3007	AMEX	BRF	Fri, Oct 22, 2004	15.83	15.85	15.81	15.82
3006	AMEX	BRF	Thu, Oct 21, 2004	15.75	15.86	15.75	15.81
3005	AMEX	BRF	Wed, Oct 20, 2004	15.72	15.79	15.72	15.79
3004	AMEX	BRF	Tue, Oct 19, 2004	15.80	15.80	15.79	15.80
3003	AMEX	BRF	Mon, Oct 18, 2004	15.83	15.88	15.81	15.83
3002	AMEX	BRF	Fri, Oct 15, 2004	15.90	15.90	15.90	15.90
3001	AMEX	BRF	Thu, Oct 14, 2004	15.87	15.90	15.87	15.90
3000	AMEX	BRF	Wed, Oct 13, 2004	15.77	15.77	15.77	15.77
2999	AMEX	BRF	Tue, Oct 12, 2004	15.84	15.85	15.84	15.85
2998	AMEX	BRF	Mon, Oct 11, 2004	15.92	15.92	15.84	15.85
2997	AMEX	BRF	Fri, Oct 8, 2004	15.72	15.78	15.71	15.78
2996	AMEX	BRF	Thu, Oct 7, 2004	15.72	15.75	15.70	15.72
2995	AMEX	BRF	Tue, Oct 5, 2004	15.69	15.74	15.68	15.70
2994	AMEX	BRF	Mon, Oct 4, 2004	15.73	15.74	15.66	15.70
2993	AMEX	BRF	Fri, Oct 1, 2004	15.80	15.80	15.75	15.75
2992	AMEX	BRF	Thu, Sep 30, 2004	15.70	15.78	15.70	15.73
2991	AMEX	BRF	Wed, Sep 29, 2004	15.86	15.86	15.80	15.80
2990	AMEX	BRF	Tue, Sep 28, 2004	15.86	15.89	15.76	15.89
2989	AMEX	BRF	Mon, Sep 27, 2004	15.76	15.90	15.76	15.90
2988	AMEX	BRF	Fri, Sep 24, 2004	15.77	15.83	15.76	15.83
2987	AMEX	BRF	Thu, Sep 23, 2004	15.82	15.83	15.77	15.83
2986	AMEX	BRF	Wed, Sep 22, 2004	15.83	15.83	15.78	15.80
2985	AMEX	BRF	Tue, Sep 21, 2004	15.80	15.82	15.76	15.82
2984	AMEX	BRF	Mon, Sep 20, 2004	15.80	15.91	15.80	15.83
2983	AMEX	BRF	Fri, Sep 17, 2004	15.80	15.85	15.79	15.79
2982	AMEX	BRF	Thu, Sep 16, 2004	15.78	15.82	15.78	15.82
2981	AMEX	BRF	Wed, Sep 15, 2004	15.82	15.84	15.80	15.82
2980	AMEX	BRF	Tue, Sep 14, 2004	15.80	15.83	15.80	15.83
2979	AMEX	BRF	Mon, Sep 13, 2004	15.79	15.81	15.70	15.79
2978	AMEX	BRF	Fri, Sep 10, 2004	15.79	15.80	15.79	15.80
2977	AMEX	BRF	Thu, Sep 9, 2004	15.77	15.79	15.70	15.77
2976	AMEX	BRF	Wed, Sep 8, 2004	15.89	15.89	15.68	15.83
2975	AMEX	BRF	Tue, Sep 7, 2004	15.91	15.96	15.90	15.90
2974	AMEX	BRF	Fri, Sep 3, 2004	15.96	15.96	15.85	15.90
2973	AMEX	BRF	Thu, Sep 2, 2004	15.92	15.99	15.87	15.99
2972	AMEX	BRF	Wed, Sep 1, 2004	15.97	15.97	15.90	15.92
2971	AMEX	BRF	Tue, Aug 31, 2004	15.98	15.98	15.92	15.93
2970	AMEX	BRF	Mon, Aug 30, 2004	15.95	15.98	15.95	15.98
2969	AMEX	BRF	Fri, Aug 27, 2004	15.84	16.02	15.84	16.00
2968	AMEX	BRF	Thu, Aug 26, 2004	15.88	15.93	15.85	15.93
2967	AMEX	BRF	Wed, Aug 25, 2004	15.88	15.88	15.88	15.88
2966	AMEX	BRF	Tue, Aug 24, 2004	15.89	15.90	15.76	15.89
2965	AMEX	BRF	Mon, Aug 23, 2004	15.83	15.94	15.77	15.94
2964	AMEX	BRF	Fri, Aug 20, 2004	15.93	15.93	15.84	15.90
2963	AMEX	BRF	Wed, Aug 18, 2004	15.95	15.96	15.88	15.92
2962	AMEX	BRF	Tue, Aug 17, 2004	15.93	15.97	15.93	15.96
2961	AMEX	BRF	Mon, Aug 16, 2004	15.82	15.93	15.82	15.93
2960	AMEX	BRF	Fri, Aug 13, 2004	15.75	15.81	15.75	15.81
2959	AMEX	BRF	Thu, Aug 12, 2004	15.60	15.75	15.60	15.75
2958	AMEX	BRF	Wed, Aug 11, 2004	15.96	16.00	15.90	15.96
2957	AMEX	BRF	Tue, Aug 10, 2004	16.01	16.07	16.00	16.00
2956	AMEX	BRF	Mon, Aug 9, 2004	15.93	16.06	15.93	16.04
2955	AMEX	BRF	Fri, Aug 6, 2004	15.78	15.95	15.78	15.93
2954	AMEX	BRF	Thu, Aug 5, 2004	15.72	15.75	15.72	15.73
2953	AMEX	BRF	Wed, Aug 4, 2004	15.75	15.77	15.74	15.74
2952	AMEX	BRF	Tue, Aug 3, 2004	15.79	15.80	15.75	15.76
2951	AMEX	BRF	Mon, Aug 2, 2004	15.80	15.80	15.80	15.80
2950	AMEX	BRF	Fri, Jul 30, 2004	15.72	15.72	15.72	15.72
2949	AMEX	BRF	Thu, Jul 29, 2004	15.71	15.74	15.70	15.70
2948	AMEX	BRF	Wed, Jul 28, 2004	15.72	15.72	15.58	15.60
2947	AMEX	BRF	Tue, Jul 27, 2004	15.70	15.74	15.70	15.72
2946	AMEX	BRF	Mon, Jul 26, 2004	15.77	15.83	15.75	15.75
2945	AMEX	BRF	Fri, Jul 23, 2004	15.64	15.79	15.64	15.70
2944	AMEX	BRF	Thu, Jul 22, 2004	15.60	15.73	15.60	15.65
2943	AMEX	BRF	Wed, Jul 21, 2004	15.72	15.72	15.60	15.62
2942	AMEX	BRF	Tue, Jul 20, 2004	15.73	15.79	15.66	15.70
2941	AMEX	BRF	Mon, Jul 19, 2004	15.71	15.74	15.57	15.72
2940	AMEX	BRF	Fri, Jul 16, 2004	15.75	15.77	15.71	15.72
2939	AMEX	BRF	Thu, Jul 15, 2004	15.75	15.77	15.71	15.75
2938	AMEX	BRF	Wed, Jul 14, 2004	15.70	15.77	15.70	15.76
2937	AMEX	BRF	Tue, Jul 13, 2004	15.75	15.75	15.55	15.65
2936	AMEX	BRF	Mon, Jul 12, 2004	15.70	15.75	15.67	15.67
2935	AMEX	BRF	Fri, Jul 9, 2004	15.72	15.72	15.56	15.72
2934	AMEX	BRF	Thu, Jul 8, 2004	15.75	15.77	15.60	15.74
2933	AMEX	BRF	Wed, Jul 7, 2004	15.65	15.77	15.64	15.65
2932	AMEX	BRF	Tue, Jul 6, 2004	15.70	15.70	15.60	15.62
2931	AMEX	BRF	Fri, Jul 2, 2004	15.41	15.74	15.41	15.70
2930	AMEX	BRF	Thu, Jul 1, 2004	15.36	15.59	15.36	15.43
2929	AMEX	BRF	Wed, Jun 30, 2004	15.38	15.38	15.32	15.36
2928	AMEX	BRF	Tue, Jun 29, 2004	15.36	15.38	15.31	15.38
2927	AMEX	BRF	Mon, Jun 28, 2004	15.37	15.38	15.30	15.38
2926	AMEX	BRF	Fri, Jun 25, 2004	15.32	15.40	15.30	15.36
2925	AMEX	BRF	Thu, Jun 24, 2004	15.38	15.39	15.20	15.39
2924	AMEX	BRF	Wed, Jun 23, 2004	15.37	15.38	15.30	15.30
2923	AMEX	BRF	Tue, Jun 22, 2004	15.26	15.36	15.26	15.36
2922	AMEX	BRF	Mon, Jun 21, 2004	15.20	15.27	15.20	15.26
2921	AMEX	BRF	Fri, Jun 18, 2004	15.09	15.20	15.09	15.19
2920	AMEX	BRF	Thu, Jun 17, 2004	15.04	15.10	15.04	15.10
2919	AMEX	BRF	Wed, Jun 16, 2004	15.18	15.23	15.05	15.06
2918	AMEX	BRF	Tue, Jun 15, 2004	15.17	15.30	15.10	15.24
2917	AMEX	BRF	Mon, Jun 14, 2004	15.25	15.30	15.13	15.15
2916	AMEX	BRF	Thu, Jun 10, 2004	15.27	15.29	15.25	15.28
2915	AMEX	BRF	Wed, Jun 9, 2004	15.28	15.28	15.27	15.28
2914	AMEX	BRF	Tue, Jun 8, 2004	15.35	15.35	15.30	15.30
2913	AMEX	BRF	Mon, Jun 7, 2004	15.31	15.39	15.27	15.37
2912	AMEX	BRF	Fri, Jun 4, 2004	15.38	15.38	15.31	15.31
2911	AMEX	BRF	Thu, Jun 3, 2004	15.35	15.38	15.33	15.33
2910	AMEX	BRF	Wed, Jun 2, 2004	15.38	15.41	15.30	15.38
2909	AMEX	BRF	Tue, Jun 1, 2004	15.36	15.38	15.28	15.38
2908	AMEX	BRF	Fri, May 28, 2004	15.40	15.43	15.35	15.35
2907	AMEX	BRF	Thu, May 27, 2004	15.34	15.42	15.34	15.42
2906	AMEX	BRF	Wed, May 26, 2004	15.40	15.40	15.34	15.40
2905	AMEX	BRF	Tue, May 25, 2004	15.39	15.40	15.39	15.40
2904	AMEX	BRF	Mon, May 24, 2004	15.35	15.40	15.28	15.40
2903	AMEX	BRF	Fri, May 21, 2004	15.35	15.39	15.27	15.28
2902	AMEX	BRF	Thu, May 20, 2004	15.33	15.39	15.32	15.39
2901	AMEX	BRF	Wed, May 19, 2004	15.33	15.33	15.25	15.33
2900	AMEX	BRF	Tue, May 18, 2004	15.25	15.27	15.20	15.26
2899	AMEX	BRF	Mon, May 17, 2004	15.28	15.34	15.25	15.25
2898	AMEX	BRF	Fri, May 14, 2004	15.21	15.21	15.17	15.20
2897	AMEX	BRF	Thu, May 13, 2004	15.34	15.34	15.00	15.25
2896	AMEX	BRF	Wed, May 12, 2004	15.35	15.40	15.25	15.35
2895	AMEX	BRF	Tue, May 11, 2004	15.29	15.35	15.28	15.35
2894	AMEX	BRF	Mon, May 10, 2004	15.31	15.38	15.26	15.32
2893	AMEX	BRF	Fri, May 7, 2004	15.45	15.45	15.31	15.35
2892	AMEX	BRF	Thu, May 6, 2004	15.50	15.50	15.31	15.35
2891	AMEX	BRF	Wed, May 5, 2004	15.51	15.55	15.40	15.50
2890	AMEX	BRF	Tue, May 4, 2004	15.45	15.68	15.45	15.48
2889	AMEX	BRF	Mon, May 3, 2004	15.53	15.54	15.43	15.50
2888	AMEX	BRF	Fri, Apr 30, 2004	15.30	15.55	15.30	15.50
2887	AMEX	BRF	Thu, Apr 29, 2004	15.50	15.50	15.27	15.27
2886	AMEX	BRF	Wed, Apr 28, 2004	15.45	15.49	15.41	15.42
2885	AMEX	BRF	Tue, Apr 27, 2004	15.45	15.55	15.42	15.50
2884	AMEX	BRF	Mon, Apr 26, 2004	15.75	15.76	15.60	15.60
2883	AMEX	BRF	Fri, Apr 23, 2004	15.75	15.76	15.60	15.60
2882	AMEX	BRF	Thu, Apr 22, 2004	15.77	15.80	15.75	15.80
2881	AMEX	BRF	Wed, Apr 21, 2004	15.99	15.99	15.80	15.80
2880	AMEX	BRF	Tue, Apr 20, 2004	15.99	15.99	15.92	15.92
2879	AMEX	BRF	Mon, Apr 19, 2004	15.92	16.00	15.92	15.95
2878	AMEX	BRF	Fri, Apr 16, 2004	16.00	16.00	15.91	15.91
2877	AMEX	BRF	Thu, Apr 15, 2004	16.00	16.00	16.00	16.00
2876	AMEX	BRF	Wed, Apr 14, 2004	16.05	16.05	15.95	15.95
2875	AMEX	BRF	Tue, Apr 13, 2004	16.10	16.10	16.10	16.10
2874	AMEX	BRF	Mon, Apr 12, 2004	16.12	16.25	16.12	16.25
2873	AMEX	BRF	Thu, Apr 8, 2004	16.10	16.27	16.10	16.20
2872	AMEX	BRF	Wed, Apr 7, 2004	16.12	16.27	16.10	16.13
2871	AMEX	BRF	Tue, Apr 6, 2004	16.40	16.40	16.26	16.26
2870	AMEX	BRF	Mon, Apr 5, 2004	16.63	16.63	16.35	16.40
2869	AMEX	BRF	Fri, Apr 2, 2004	16.59	16.64	16.59	16.64
2868	AMEX	BRF	Thu, Apr 1, 2004	16.64	16.69	16.64	16.69
2867	AMEX	BRF	Wed, Mar 31, 2004	16.58	16.61	16.57	16.61
2866	AMEX	BRF	Tue, Mar 30, 2004	16.68	16.68	16.56	16.66
2865	AMEX	BRF	Mon, Mar 29, 2004	16.60	16.65	16.60	16.65
2864	AMEX	BRF	Fri, Mar 26, 2004	16.53	16.53	16.53	16.53
2863	AMEX	BRF	Thu, Mar 25, 2004	16.60	16.60	16.53	16.53
2862	AMEX	BRF	Wed, Mar 24, 2004	16.61	16.65	16.60	16.65
2861	AMEX	BRF	Tue, Mar 23, 2004	16.61	16.61	16.60	16.60
2860	AMEX	BRF	Mon, Mar 22, 2004	16.62	16.62	16.62	16.62
2859	AMEX	BRF	Fri, Mar 19, 2004	16.60	16.60	16.60	16.60
2858	AMEX	BRF	Thu, Mar 18, 2004	16.61	16.61	16.61	16.61
2857	AMEX	BRF	Wed, Mar 17, 2004	16.60	16.69	16.56	16.69
2856	AMEX	BRF	Tue, Mar 16, 2004	16.59	16.65	16.54	16.63
2855	AMEX	BRF	Mon, Mar 15, 2004	16.63	16.65	16.63	16.65
2854	AMEX	BRF	Fri, Mar 12, 2004	16.64	16.65	16.64	16.65
2853	AMEX	BRF	Thu, Mar 11, 2004	16.66	16.66	16.63	16.64
2852	AMEX	BRF	Wed, Mar 10, 2004	16.73	16.73	16.65	16.65
2851	AMEX	BRF	Tue, Mar 9, 2004	16.62	16.75	16.62	16.74
2850	AMEX	BRF	Mon, Mar 8, 2004	16.55	16.61	16.55	16.61
2849	AMEX	BRF	Fri, Mar 5, 2004	16.50	16.54	16.50	16.54
2848	AMEX	BRF	Thu, Mar 4, 2004	16.48	16.48	16.48	16.48
2847	AMEX	BRF	Wed, Mar 3, 2004	16.53	16.54	16.49	16.52
2846	AMEX	BRF	Tue, Mar 2, 2004	16.49	16.53	16.49	16.49
2845	AMEX	BRF	Mon, Mar 1, 2004	16.53	16.55	16.49	16.55
2844	AMEX	BRF	Fri, Feb 27, 2004	16.54	16.55	16.46	16.48
2843	AMEX	BRF	Thu, Feb 26, 2004	16.54	16.54	16.54	16.54
2842	AMEX	BRF	Wed, Feb 25, 2004	16.50	16.54	16.50	16.54
2841	AMEX	BRF	Tue, Feb 24, 2004	16.48	16.48	16.44	16.48
2840	AMEX	BRF	Mon, Feb 23, 2004	16.51	16.51	16.44	16.44
2839	AMEX	BRF	Fri, Feb 20, 2004	16.51	16.55	16.51	16.55
2838	AMEX	BRF	Thu, Feb 19, 2004	16.44	16.53	16.44	16.53
2837	AMEX	BRF	Wed, Feb 18, 2004	16.49	16.49	16.43	16.43
2836	AMEX	BRF	Tue, Feb 17, 2004	16.55	16.55	16.43	16.44
2835	AMEX	BRF	Fri, Feb 13, 2004	16.47	16.56	16.44	16.55
2834	AMEX	BRF	Thu, Feb 12, 2004	16.45	16.47	16.41	16.43
2833	AMEX	BRF	Wed, Feb 11, 2004	16.41	16.46	16.41	16.46
2832	AMEX	BRF	Tue, Feb 10, 2004	16.39	16.42	16.39	16.41
2831	AMEX	BRF	Mon, Feb 9, 2004	16.39	16.39	16.39	16.39
2830	AMEX	BRF	Fri, Feb 6, 2004	16.40	16.40	16.40	16.40
2829	AMEX	BRF	Thu, Feb 5, 2004	16.43	16.45	16.38	16.38
2828	AMEX	BRF	Wed, Feb 4, 2004	16.41	16.44	16.40	16.40
2827	AMEX	BRF	Tue, Feb 3, 2004	16.55	16.55	16.38	16.38
2826	AMEX	BRF	Mon, Feb 2, 2004	16.70	16.70	16.55	16.55
2825	AMEX	BRF	Fri, Jan 30, 2004	16.44	16.45	16.29	16.40
2824	AMEX	BRF	Thu, Jan 29, 2004	16.45	16.45	16.44	16.44
2823	AMEX	BRF	Wed, Jan 28, 2004	16.52	16.57	16.47	16.51
2822	AMEX	BRF	Tue, Jan 27, 2004	16.49	16.49	16.47	16.47
2821	AMEX	BRF	Mon, Jan 26, 2004	16.49	16.58	16.49	16.56
2820	AMEX	BRF	Fri, Jan 23, 2004	16.52	16.58	16.52	16.56
2819	AMEX	BRF	Wed, Jan 21, 2004	16.51	16.58	16.49	16.58
2818	AMEX	BRF	Tue, Jan 20, 2004	16.50	16.63	16.50	16.53
2817	AMEX	BRF	Fri, Jan 16, 2004	16.44	16.50	16.44	16.50
2816	AMEX	BRF	Thu, Jan 15, 2004	16.43	16.45	16.43	16.44
2815	AMEX	BRF	Wed, Jan 14, 2004	16.43	16.48	16.43	16.48
2814	AMEX	BRF	Tue, Jan 13, 2004	16.40	16.48	16.40	16.44
2813	AMEX	BRF	Mon, Jan 12, 2004	16.40	16.80	16.40	16.47
2812	AMEX	BRF	Fri, Jan 9, 2004	16.39	16.39	16.38	16.39
2811	AMEX	BRF	Thu, Jan 8, 2004	16.39	16.43	16.37	16.40
2810	AMEX	BRF	Wed, Jan 7, 2004	16.24	16.35	16.21	16.35
2809	AMEX	BRF	Mon, Jan 5, 2004	16.15	16.30	16.15	16.25
2808	AMEX	BRF	Fri, Jan 2, 2004	16.25	16.25	16.16	16.16
2807	AMEX	BRF	Wed, Dec 31, 2003	16.40	16.40	16.19	16.19
2806	AMEX	BRF	Tue, Dec 30, 2003	16.31	16.40	16.31	16.40
2805	AMEX	BRF	Mon, Dec 29, 2003	16.31	16.31	16.25	16.25
2804	AMEX	BRF	Fri, Dec 26, 2003	16.07	16.30	16.07	16.30
2803	AMEX	BRF	Wed, Dec 24, 2003	16.15	16.15	16.05	16.07
2802	AMEX	BRF	Tue, Dec 23, 2003	16.15	16.20	16.15	16.20
2801	AMEX	BRF	Mon, Dec 22, 2003	16.13	16.20	16.13	16.13
2800	AMEX	BRF	Fri, Dec 19, 2003	16.16	16.23	16.14	16.15
2799	AMEX	BRF	Thu, Dec 18, 2003	16.23	16.24	16.15	16.16
2798	AMEX	BRF	Wed, Dec 17, 2003	16.16	16.26	16.10	16.22
2797	AMEX	BRF	Tue, Dec 16, 2003	16.15	16.25	16.15	16.25
2796	AMEX	BRF	Mon, Dec 15, 2003	16.08	16.16	16.08	16.16
2795	AMEX	BRF	Fri, Dec 12, 2003	16.01	16.13	16.01	16.13
2794	AMEX	BRF	Thu, Dec 11, 2003	15.94	16.07	15.94	15.99
2793	AMEX	BRF	Wed, Dec 10, 2003	16.10	16.14	16.10	16.14
2792	AMEX	BRF	Tue, Dec 9, 2003	16.12	16.12	16.03	16.10
2791	AMEX	BRF	Mon, Dec 8, 2003	16.09	16.13	16.07	16.07
2790	AMEX	BRF	Fri, Dec 5, 2003	16.20	16.25	16.08	16.09
2789	AMEX	BRF	Thu, Dec 4, 2003	16.25	16.25	16.21	16.21
2788	AMEX	BRF	Tue, Dec 2, 2003	16.12	16.15	16.09	16.15
2787	AMEX	BRF	Mon, Dec 1, 2003	16.15	16.15	16.12	16.12
2786	AMEX	BRF	Wed, Nov 26, 2003	16.11	16.15	16.09	16.15
2785	AMEX	BRF	Tue, Nov 25, 2003	16.12	16.13	16.12	16.13
2784	AMEX	BRF	Mon, Nov 24, 2003	16.10	16.15	16.10	16.14
2783	AMEX	BRF	Fri, Nov 21, 2003	16.09	16.09	16.07	16.08
2782	AMEX	BRF	Thu, Nov 20, 2003	16.07	16.10	16.07	16.10
2781	AMEX	BRF	Wed, Nov 19, 2003	15.98	16.07	15.98	16.00
2780	AMEX	BRF	Tue, Nov 18, 2003	16.10	16.10	15.98	15.98
2779	AMEX	BRF	Mon, Nov 17, 2003	16.01	16.10	16.01	16.05
2778	AMEX	BRF	Fri, Nov 14, 2003	16.11	16.11	16.11	16.11
2777	AMEX	BRF	Thu, Nov 13, 2003	16.07	16.11	16.07	16.11
2776	AMEX	BRF	Wed, Nov 12, 2003	16.09	16.10	16.07	16.07
2775	AMEX	BRF	Tue, Nov 11, 2003	16.15	16.21	16.14	16.15
2774	AMEX	BRF	Mon, Nov 10, 2003	16.15	16.20	16.15	16.19
2773	AMEX	BRF	Fri, Nov 7, 2003	16.14	16.15	16.14	16.15
2772	AMEX	BRF	Thu, Nov 6, 2003	16.05	16.13	16.05	16.13
2771	AMEX	BRF	Wed, Nov 5, 2003	16.10	16.13	16.04	16.04
2770	AMEX	BRF	Tue, Nov 4, 2003	16.05	16.14	16.03	16.04
2769	AMEX	BRF	Mon, Nov 3, 2003	15.98	16.09	15.98	16.02
2768	AMEX	BRF	Fri, Oct 31, 2003	15.98	15.98	15.93	15.96
2767	AMEX	BRF	Thu, Oct 30, 2003	16.04	16.04	16.00	16.03
2766	AMEX	BRF	Wed, Oct 29, 2003	16.10	16.11	16.10	16.11
2765	AMEX	BRF	Tue, Oct 28, 2003	16.05	16.12	16.05	16.11
2764	AMEX	BRF	Mon, Oct 27, 2003	16.09	16.13	16.05	16.13
2763	AMEX	BRF	Fri, Oct 24, 2003	16.14	16.15	16.14	16.15
2762	AMEX	BRF	Thu, Oct 23, 2003	16.08	16.13	16.05	16.13
2761	AMEX	BRF	Wed, Oct 22, 2003	16.05	16.08	16.03	16.08
2760	AMEX	BRF	Tue, Oct 21, 2003	16.06	16.10	15.97	16.10
2759	AMEX	BRF	Mon, Oct 20, 2003	16.13	16.23	16.08	16.08
2758	AMEX	BRF	Fri, Oct 17, 2003	16.06	16.20	16.06	16.20
2757	AMEX	BRF	Thu, Oct 16, 2003	15.96	16.04	15.95	16.04
2756	AMEX	BRF	Wed, Oct 15, 2003	16.00	16.01	15.99	16.00
2755	AMEX	BRF	Tue, Oct 14, 2003	16.00	16.12	16.00	16.00
2754	AMEX	BRF	Mon, Oct 13, 2003	16.00	16.01	16.00	16.01
2753	AMEX	BRF	Fri, Oct 10, 2003	16.03	16.05	16.00	16.00
2752	AMEX	BRF	Thu, Oct 9, 2003	16.15	16.15	16.03	16.03
2751	AMEX	BRF	Tue, Oct 7, 2003	16.20	16.20	16.20	16.20
2750	AMEX	BRF	Mon, Oct 6, 2003	16.20	16.20	16.19	16.19
2749	AMEX	BRF	Fri, Oct 3, 2003	16.22	16.24	16.14	16.15
2748	AMEX	BRF	Thu, Oct 2, 2003	16.23	16.26	16.21	16.26
2747	AMEX	BRF	Wed, Oct 1, 2003	16.25	16.26	16.20	16.26
2746	AMEX	BRF	Mon, Sep 29, 2003	16.20	16.24	16.14	16.24
2745	AMEX	BRF	Fri, Sep 26, 2003	16.12	16.24	16.12	16.24
2744	AMEX	BRF	Thu, Sep 25, 2003	16.19	16.24	16.08	16.11
2743	AMEX	BRF	Wed, Sep 24, 2003	16.20	16.20	16.06	16.18
2742	AMEX	BRF	Tue, Sep 23, 2003	16.06	16.20	16.05	16.20
2741	AMEX	BRF	Mon, Sep 22, 2003	16.05	16.14	16.04	16.14
2740	AMEX	BRF	Fri, Sep 19, 2003	16.18	16.18	16.04	16.05
2739	AMEX	BRF	Thu, Sep 18, 2003	16.39	16.39	16.04	16.14
2738	AMEX	BRF	Wed, Sep 17, 2003	16.30	16.30	16.30	16.30
2737	AMEX	BRF	Tue, Sep 16, 2003	16.20	16.20	16.20	16.20
2736	AMEX	BRF	Mon, Sep 15, 2003	15.93	16.30	15.93	16.20
2735	AMEX	BRF	Fri, Sep 12, 2003	15.90	16.07	15.90	15.92
2734	AMEX	BRF	Thu, Sep 11, 2003	15.94	15.94	15.85	15.85
2733	AMEX	BRF	Wed, Sep 10, 2003	15.87	15.98	15.87	15.98
2732	AMEX	BRF	Tue, Sep 9, 2003	15.99	16.00	15.80	15.92
2731	AMEX	BRF	Mon, Sep 8, 2003	15.99	16.00	15.93	15.93
2730	AMEX	BRF	Fri, Sep 5, 2003	15.73	16.03	15.73	16.00
2729	AMEX	BRF	Thu, Sep 4, 2003	15.83	15.90	15.75	15.84
2728	AMEX	BRF	Wed, Sep 3, 2003	15.90	15.90	15.89	15.90
2727	AMEX	BRF	Tue, Sep 2, 2003	15.95	15.97	15.79	15.86
2726	AMEX	BRF	Fri, Aug 29, 2003	15.87	15.95	15.87	15.95
2725	AMEX	BRF	Thu, Aug 28, 2003	15.79	15.97	15.79	15.97
2724	AMEX	BRF	Wed, Aug 27, 2003	15.75	15.84	15.75	15.75
2723	AMEX	BRF	Tue, Aug 26, 2003	15.80	15.81	15.70	15.78
2722	AMEX	BRF	Mon, Aug 25, 2003	15.83	15.84	15.72	15.84
2721	AMEX	BRF	Fri, Aug 22, 2003	15.91	15.92	15.85	15.92
2720	AMEX	BRF	Thu, Aug 21, 2003	15.89	15.93	15.83	15.90
2719	AMEX	BRF	Wed, Aug 20, 2003	15.66	15.90	15.65	15.90
2718	AMEX	BRF	Tue, Aug 19, 2003	15.82	15.82	15.59	15.65
2717	AMEX	BRF	Mon, Aug 18, 2003	15.80	15.80	15.75	15.75
2716	AMEX	BRF	Fri, Aug 15, 2003	15.85	15.85	15.85	15.85
2715	AMEX	BRF	Thu, Aug 14, 2003	15.75	15.85	15.75	15.85
2714	AMEX	BRF	Wed, Aug 13, 2003	15.89	15.89	15.65	15.66
2713	AMEX	BRF	Tue, Aug 12, 2003	15.90	15.90	15.89	15.89
2712	AMEX	BRF	Mon, Aug 11, 2003	15.91	15.91	15.90	15.90
2711	AMEX	BRF	Fri, Aug 8, 2003	15.86	15.90	15.73	15.90
2710	AMEX	BRF	Thu, Aug 7, 2003	15.65	15.93	15.65	15.93
2709	AMEX	BRF	Wed, Aug 6, 2003	15.61	15.75	15.60	15.70
2708	AMEX	BRF	Tue, Aug 5, 2003	15.45	15.69	15.45	15.60
2707	AMEX	BRF	Mon, Aug 4, 2003	15.48	15.51	15.34	15.51
2706	AMEX	BRF	Fri, Aug 1, 2003	15.48	15.48	15.48	15.48
2705	AMEX	BRF	Thu, Jul 31, 2003	15.75	15.75	15.48	15.48
2704	AMEX	BRF	Wed, Jul 30, 2003	15.84	15.87	15.81	15.82
2703	AMEX	BRF	Tue, Jul 29, 2003	16.05	16.05	15.84	15.84
2702	AMEX	BRF	Mon, Jul 28, 2003	16.08	16.08	16.05	16.05
2701	AMEX	BRF	Fri, Jul 25, 2003	16.08	16.17	16.08	16.09
2700	AMEX	BRF	Thu, Jul 24, 2003	16.13	16.17	16.07	16.07
2699	AMEX	BRF	Wed, Jul 23, 2003	16.10	16.10	16.06	16.09
2698	AMEX	BRF	Tue, Jul 22, 2003	16.20	16.21	16.11	16.11
2697	AMEX	BRF	Mon, Jul 21, 2003	16.11	16.20	16.09	16.20
2696	AMEX	BRF	Fri, Jul 18, 2003	16.14	16.21	16.14	16.21
2695	AMEX	BRF	Thu, Jul 17, 2003	16.15	16.19	16.14	16.19
2694	AMEX	BRF	Wed, Jul 16, 2003	16.33	16.33	16.15	16.15
2693	AMEX	BRF	Tue, Jul 15, 2003	16.26	16.37	16.26	16.37
2692	AMEX	BRF	Mon, Jul 14, 2003	16.26	16.27	16.26	16.26
2691	AMEX	BRF	Fri, Jul 11, 2003	16.30	16.30	16.25	16.27
2690	AMEX	BRF	Thu, Jul 10, 2003	16.31	16.39	16.31	16.39
2689	AMEX	BRF	Wed, Jul 9, 2003	16.26	16.33	16.25	16.33
2688	AMEX	BRF	Tue, Jul 8, 2003	16.24	16.29	16.23	16.25
2687	AMEX	BRF	Mon, Jul 7, 2003	16.40	16.40	16.22	16.25
2686	AMEX	BRF	Thu, Jul 3, 2003	16.53	16.53	16.40	16.42
2685	AMEX	BRF	Wed, Jul 2, 2003	16.56	16.56	16.49	16.55
2684	AMEX	BRF	Mon, Jun 30, 2003	16.59	16.59	16.59	16.59
2683	AMEX	BRF	Fri, Jun 27, 2003	16.55	16.58	16.50	16.58
2682	AMEX	BRF	Thu, Jun 26, 2003	16.38	16.59	16.38	16.54
2681	AMEX	BRF	Wed, Jun 25, 2003	16.38	16.40	16.30	16.40
2680	AMEX	BRF	Tue, Jun 24, 2003	16.38	16.45	16.38	16.45
2679	AMEX	BRF	Mon, Jun 23, 2003	16.43	16.46	16.34	16.43
2678	AMEX	BRF	Fri, Jun 20, 2003	16.40	16.40	16.37	16.37
2677	AMEX	BRF	Thu, Jun 19, 2003	16.50	16.50	16.48	16.48
2676	AMEX	BRF	Wed, Jun 18, 2003	16.54	16.54	16.54	16.54
2675	AMEX	BRF	Tue, Jun 17, 2003	16.55	16.55	16.53	16.53
2674	AMEX	BRF	Mon, Jun 16, 2003	16.51	16.59	16.51	16.54
2673	AMEX	BRF	Fri, Jun 13, 2003	16.51	16.67	16.48	16.66
2672	AMEX	BRF	Thu, Jun 12, 2003	16.52	16.60	16.52	16.60
2671	AMEX	BRF	Wed, Jun 11, 2003	16.51	16.52	16.45	16.50
2670	AMEX	BRF	Tue, Jun 10, 2003	16.40	16.48	16.34	16.48
2669	AMEX	BRF	Mon, Jun 9, 2003	16.40	16.50	16.33	16.50
2668	AMEX	BRF	Fri, Jun 6, 2003	16.33	16.33	16.32	16.33
2667	AMEX	BRF	Thu, Jun 5, 2003	16.39	16.40	16.37	16.40
2666	AMEX	BRF	Wed, Jun 4, 2003	16.40	16.40	16.29	16.30
2665	AMEX	BRF	Tue, Jun 3, 2003	16.30	16.30	16.25	16.30
2664	AMEX	BRF	Mon, Jun 2, 2003	16.30	16.37	16.29	16.30
2663	AMEX	BRF	Fri, May 30, 2003	16.35	16.35	16.31	16.31
2662	AMEX	BRF	Thu, May 29, 2003	16.40	16.44	16.37	16.37
2661	AMEX	BRF	Wed, May 28, 2003	16.30	16.41	16.29	16.40
2660	AMEX	BRF	Tue, May 27, 2003	16.33	16.33	16.28	16.28
2659	AMEX	BRF	Fri, May 23, 2003	16.23	16.32	16.22	16.32
2658	AMEX	BRF	Thu, May 22, 2003	16.18	16.21	16.18	16.20
2657	AMEX	BRF	Wed, May 21, 2003	16.13	16.20	16.12	16.18
2656	AMEX	BRF	Tue, May 20, 2003	16.15	16.18	16.11	16.13
2655	AMEX	BRF	Mon, May 19, 2003	16.28	16.28	16.12	16.12
2654	AMEX	BRF	Fri, May 16, 2003	16.06	16.18	16.05	16.18
2653	AMEX	BRF	Thu, May 15, 2003	16.06	16.15	16.05	16.05
2652	AMEX	BRF	Wed, May 14, 2003	16.02	16.04	16.02	16.04
2651	AMEX	BRF	Tue, May 13, 2003	16.01	16.01	16.01	16.01
2650	AMEX	BRF	Mon, May 12, 2003	16.07	16.07	16.05	16.05
2649	AMEX	BRF	Fri, May 9, 2003	16.01	16.09	15.98	16.09
2648	AMEX	BRF	Thu, May 8, 2003	16.08	16.10	16.08	16.10
2647	AMEX	BRF	Wed, May 7, 2003	16.05	16.08	16.05	16.08
2646	AMEX	BRF	Tue, May 6, 2003	16.09	16.09	16.02	16.05
2645	AMEX	BRF	Mon, May 5, 2003	16.02	16.09	16.01	16.01
2644	AMEX	BRF	Fri, May 2, 2003	16.05	16.10	16.05	16.10
2643	AMEX	BRF	Thu, May 1, 2003	16.01	16.06	16.01	16.02
2642	AMEX	BRF	Wed, Apr 30, 2003	16.03	16.06	15.94	16.01
2641	AMEX	BRF	Tue, Apr 29, 2003	15.95	16.02	15.93	15.93
2640	AMEX	BRF	Mon, Apr 28, 2003	15.99	16.03	15.99	15.99
2639	AMEX	BRF	Fri, Apr 25, 2003	15.88	15.99	15.88	15.99
2638	AMEX	BRF	Thu, Apr 24, 2003	15.81	15.83	15.81	15.83
2637	AMEX	BRF	Wed, Apr 23, 2003	15.86	15.86	15.75	15.80
2636	AMEX	BRF	Tue, Apr 22, 2003	15.80	15.86	15.73	15.86
2635	AMEX	BRF	Mon, Apr 21, 2003	15.87	15.87	15.60	15.80
2634	AMEX	BRF	Thu, Apr 17, 2003	15.90	15.90	15.87	15.87
2633	AMEX	BRF	Wed, Apr 16, 2003	15.87	15.90	15.87	15.90
2632	AMEX	BRF	Tue, Apr 15, 2003	15.90	15.94	15.86	15.90
2631	AMEX	BRF	Mon, Apr 14, 2003	15.84	15.94	15.83	15.93
2630	AMEX	BRF	Thu, Apr 10, 2003	15.95	15.96	15.86	15.94
2629	AMEX	BRF	Wed, Apr 9, 2003	15.87	15.94	15.86	15.86
2628	AMEX	BRF	Tue, Apr 8, 2003	15.90	15.93	15.90	15.90
2627	AMEX	BRF	Mon, Apr 7, 2003	15.88	15.90	15.86	15.90
2626	AMEX	BRF	Thu, Apr 3, 2003	15.87	15.90	15.87	15.90
2625	AMEX	BRF	Wed, Apr 2, 2003	15.85	15.89	15.80	15.89
2624	AMEX	BRF	Tue, Apr 1, 2003	15.89	15.89	15.83	15.88
2623	AMEX	BRF	Mon, Mar 31, 2003	15.88	15.89	15.87	15.87
2622	AMEX	BRF	Fri, Mar 28, 2003	15.85	15.88	15.83	15.83
2621	AMEX	BRF	Thu, Mar 27, 2003	15.87	15.88	15.86	15.88
2620	AMEX	BRF	Wed, Mar 26, 2003	15.88	15.88	15.78	15.87
2619	AMEX	BRF	Tue, Mar 25, 2003	15.91	15.91	15.87	15.88
2618	AMEX	BRF	Mon, Mar 24, 2003	15.85	15.87	15.78	15.87
2617	AMEX	BRF	Fri, Mar 21, 2003	15.70	15.85	15.70	15.75
2616	AMEX	BRF	Thu, Mar 20, 2003	15.92	15.92	15.74	15.74
2615	AMEX	BRF	Wed, Mar 19, 2003	15.76	15.92	15.76	15.90
2614	AMEX	BRF	Tue, Mar 18, 2003	15.96	15.96	15.82	15.82
2613	AMEX	BRF	Mon, Mar 17, 2003	16.02	16.02	15.94	15.95
2612	AMEX	BRF	Fri, Mar 14, 2003	16.05	16.05	16.05	16.05
2611	AMEX	BRF	Thu, Mar 13, 2003	16.05	16.06	16.05	16.05
2610	AMEX	BRF	Wed, Mar 12, 2003	16.07	16.14	16.05	16.06
2609	AMEX	BRF	Tue, Mar 11, 2003	15.95	16.18	15.95	16.18
2608	AMEX	BRF	Mon, Mar 10, 2003	16.11	16.13	15.94	15.94
2607	AMEX	BRF	Fri, Mar 7, 2003	16.05	16.09	16.01	16.01
2606	AMEX	BRF	Thu, Mar 6, 2003	16.00	16.05	16.00	16.05
2605	AMEX	BRF	Wed, Mar 5, 2003	16.00	16.00	15.90	16.00
2604	AMEX	BRF	Tue, Mar 4, 2003	15.88	16.01	15.87	16.00
2603	AMEX	BRF	Mon, Mar 3, 2003	15.75	15.75	15.71	15.74
2602	AMEX	BRF	Fri, Feb 28, 2003	15.71	15.76	15.71	15.71
2601	AMEX	BRF	Thu, Feb 27, 2003	15.86	15.89	15.70	15.73
2600	AMEX	BRF	Wed, Feb 26, 2003	15.69	15.87	15.69	15.87
2599	AMEX	BRF	Tue, Feb 25, 2003	15.80	15.80	15.68	15.75
2598	AMEX	BRF	Mon, Feb 24, 2003	15.80	15.80	15.71	15.71
2597	AMEX	BRF	Fri, Feb 21, 2003	15.66	15.83	15.66	15.83
2596	AMEX	BRF	Thu, Feb 20, 2003	15.85	15.85	15.60	15.65
2595	AMEX	BRF	Wed, Feb 19, 2003	15.75	15.85	15.75	15.85
2594	AMEX	BRF	Tue, Feb 18, 2003	15.73	15.83	15.68	15.83
2593	AMEX	BRF	Fri, Feb 14, 2003	15.73	15.73	15.63	15.70
2592	AMEX	BRF	Thu, Feb 13, 2003	15.86	15.86	15.74	15.76
2591	AMEX	BRF	Wed, Feb 12, 2003	15.83	15.89	15.65	15.88
2590	AMEX	BRF	Tue, Feb 11, 2003	15.88	15.88	15.84	15.84
2589	AMEX	BRF	Mon, Feb 10, 2003	15.88	15.89	15.84	15.88
2588	AMEX	BRF	Thu, Feb 6, 2003	15.79	15.84	15.75	15.83
2587	AMEX	BRF	Wed, Feb 5, 2003	15.73	15.76	15.73	15.76
2586	AMEX	BRF	Tue, Feb 4, 2003	15.80	15.80	15.71	15.71
2585	AMEX	BRF	Mon, Feb 3, 2003	15.84	15.84	15.60	15.75
2584	AMEX	BRF	Fri, Jan 31, 2003	15.84	15.84	15.84	15.84
2583	AMEX	BRF	Thu, Jan 30, 2003	15.84	15.84	15.84	15.84
2582	AMEX	BRF	Wed, Jan 29, 2003	15.65	15.77	15.65	15.76
2581	AMEX	BRF	Tue, Jan 28, 2003	15.72	15.72	15.72	15.72
2580	AMEX	BRF	Mon, Jan 27, 2003	15.61	15.77	15.61	15.77
2579	AMEX	BRF	Fri, Jan 24, 2003	15.80	15.83	15.80	15.81
2578	AMEX	BRF	Thu, Jan 23, 2003	15.75	15.75	15.75	15.75
2577	AMEX	BRF	Wed, Jan 22, 2003	15.77	15.79	15.74	15.75
2576	AMEX	BRF	Tue, Jan 21, 2003	15.67	15.74	15.66	15.74
2575	AMEX	BRF	Fri, Jan 17, 2003	15.73	15.73	15.56	15.67
2574	AMEX	BRF	Thu, Jan 16, 2003	15.74	15.74	15.73	15.73
2573	AMEX	BRF	Wed, Jan 15, 2003	15.73	15.73	15.73	15.73
2572	AMEX	BRF	Tue, Jan 14, 2003	15.74	15.80	15.73	15.78
2571	AMEX	BRF	Mon, Jan 13, 2003	15.73	15.80	15.73	15.80
2570	AMEX	BRF	Fri, Jan 10, 2003	15.79	15.81	15.78	15.81
2569	AMEX	BRF	Thu, Jan 9, 2003	15.82	15.82	15.78	15.78
2568	AMEX	BRF	Wed, Jan 8, 2003	15.71	15.82	15.66	15.79
2567	AMEX	BRF	Tue, Jan 7, 2003	15.85	15.85	15.73	15.81
2566	AMEX	BRF	Mon, Jan 6, 2003	15.87	15.87	15.73	15.75
2565	AMEX	BRF	Fri, Jan 3, 2003	15.73	15.88	15.73	15.87
2564	AMEX	BRF	Thu, Jan 2, 2003	15.92	15.92	15.67	15.72
2563	AMEX	BRF	Tue, Dec 31, 2002	15.90	15.92	15.90	15.92
2562	AMEX	BRF	Mon, Dec 30, 2002	15.75	15.90	15.73	15.90
2561	AMEX	BRF	Fri, Dec 27, 2002	15.82	15.84	15.80	15.84
2560	AMEX	BRF	Thu, Dec 26, 2002	15.75	15.80	15.75	15.80
2559	AMEX	BRF	Tue, Dec 24, 2002	15.73	15.73	15.73	15.73
2558	AMEX	BRF	Mon, Dec 23, 2002	15.68	15.83	15.68	15.83
2557	AMEX	BRF	Fri, Dec 20, 2002	15.65	15.65	15.62	15.62
2556	AMEX	BRF	Thu, Dec 19, 2002	15.67	15.67	15.67	15.67
2555	AMEX	BRF	Wed, Dec 18, 2002	15.57	15.63	15.57	15.62
2554	AMEX	BRF	Tue, Dec 17, 2002	15.55	15.60	15.55	15.57
2553	AMEX	BRF	Mon, Dec 16, 2002	15.61	15.61	15.55	15.55
2552	AMEX	BRF	Fri, Dec 13, 2002	15.57	15.61	15.57	15.61
2551	AMEX	BRF	Thu, Dec 12, 2002	15.51	15.71	15.51	15.71
2550	AMEX	BRF	Wed, Dec 11, 2002	15.66	15.66	15.56	15.64
2549	AMEX	BRF	Tue, Dec 10, 2002	15.60	15.71	15.56	15.56
2548	AMEX	BRF	Mon, Dec 9, 2002	15.60	15.71	15.55	15.57
2547	AMEX	BRF	Fri, Dec 6, 2002	15.56	15.70	15.56	15.70
2546	AMEX	BRF	Thu, Dec 5, 2002	15.55	15.68	15.55	15.55
2545	AMEX	BRF	Wed, Dec 4, 2002	15.56	15.56	15.56	15.56
2544	AMEX	BRF	Tue, Dec 3, 2002	15.60	15.71	15.56	15.60
2543	AMEX	BRF	Mon, Dec 2, 2002	15.55	15.60	15.50	15.60
2542	AMEX	BRF	Fri, Nov 29, 2002	15.60	15.60	15.60	15.60
2541	AMEX	BRF	Wed, Nov 27, 2002	15.57	15.59	15.55	15.59
2540	AMEX	BRF	Tue, Nov 26, 2002	15.48	15.60	15.48	15.57
2539	AMEX	BRF	Mon, Nov 25, 2002	15.46	15.50	15.46	15.50
2538	AMEX	BRF	Fri, Nov 22, 2002	15.59	15.70	15.31	15.45
2537	AMEX	BRF	Thu, Nov 21, 2002	15.60	15.60	15.56	15.56
2536	AMEX	BRF	Wed, Nov 20, 2002	15.61	15.62	15.61	15.62
2535	AMEX	BRF	Tue, Nov 19, 2002	15.65	15.65	15.58	15.61
2534	AMEX	BRF	Mon, Nov 18, 2002	15.69	15.71	15.68	15.71
2533	AMEX	BRF	Fri, Nov 15, 2002	15.71	15.71	15.62	15.69
2532	AMEX	BRF	Thu, Nov 14, 2002	15.73	15.74	15.70	15.71
2531	AMEX	BRF	Wed, Nov 13, 2002	15.70	15.73	15.70	15.73
2530	AMEX	BRF	Tue, Nov 12, 2002	15.74	15.74	15.66	15.66
2529	AMEX	BRF	Mon, Nov 11, 2002	15.64	15.68	15.55	15.68
2528	AMEX	BRF	Fri, Nov 8, 2002	15.51	15.60	15.51	15.60
2527	AMEX	BRF	Thu, Nov 7, 2002	15.38	15.51	15.38	15.51
2526	AMEX	BRF	Wed, Nov 6, 2002	15.47	15.47	15.47	15.47
2525	AMEX	BRF	Tue, Nov 5, 2002	15.43	15.47	15.36	15.41
2524	AMEX	BRF	Mon, Nov 4, 2002	15.41	15.45	15.40	15.40
2523	AMEX	BRF	Fri, Nov 1, 2002	15.40	15.44	15.40	15.44
2522	AMEX	BRF	Thu, Oct 31, 2002	15.40	15.43	15.35	15.36
2521	AMEX	BRF	Wed, Oct 30, 2002	15.38	15.40	15.38	15.40
2520	AMEX	BRF	Tue, Oct 29, 2002	15.28	15.40	15.20	15.36
2519	AMEX	BRF	Mon, Oct 28, 2002	15.35	15.45	15.30	15.30
2518	AMEX	BRF	Fri, Oct 25, 2002	15.40	15.48	15.36	15.40
2517	AMEX	BRF	Thu, Oct 24, 2002	15.38	15.40	15.37	15.40
2516	AMEX	BRF	Wed, Oct 23, 2002	15.43	15.45	15.36	15.38
2515	AMEX	BRF	Tue, Oct 22, 2002	15.53	15.53	15.43	15.43
2514	AMEX	BRF	Mon, Oct 21, 2002	15.72	15.74	15.50	15.63
2513	AMEX	BRF	Fri, Oct 18, 2002	15.76	15.83	15.63	15.74
2512	AMEX	BRF	Thu, Oct 17, 2002	15.60	15.85	15.60	15.85
2511	AMEX	BRF	Wed, Oct 16, 2002	15.60	15.60	15.50	15.60
2510	AMEX	BRF	Tue, Oct 15, 2002	15.61	15.61	15.51	15.60
2509	AMEX	BRF	Mon, Oct 14, 2002	15.62	15.69	15.61	15.61
2508	AMEX	BRF	Fri, Oct 11, 2002	15.95	15.95	15.65	15.65
2507	AMEX	BRF	Thu, Oct 10, 2002	15.80	15.95	15.80	15.95
2506	AMEX	BRF	Wed, Oct 9, 2002	15.80	15.84	15.70	15.81
2505	AMEX	BRF	Tue, Oct 8, 2002	15.75	15.75	15.75	15.75
2504	AMEX	BRF	Mon, Oct 7, 2002	15.75	15.81	15.71	15.81
2503	AMEX	BRF	Fri, Oct 4, 2002	15.78	15.78	15.62	15.75
2502	AMEX	BRF	Thu, Oct 3, 2002	15.77	15.80	15.76	15.80
2501	AMEX	BRF	Wed, Oct 2, 2002	15.90	15.95	15.80	15.80
2500	AMEX	BRF	Tue, Oct 1, 2002	15.90	15.98	15.90	15.98
2499	AMEX	BRF	Mon, Sep 30, 2002	15.79	15.89	15.70	15.89
2498	AMEX	BRF	Fri, Sep 27, 2002	15.79	15.79	15.79	15.79
2497	AMEX	BRF	Thu, Sep 26, 2002	15.71	15.85	15.71	15.78
2496	AMEX	BRF	Wed, Sep 25, 2002	15.72	15.75	15.70	15.70
2495	AMEX	BRF	Tue, Sep 24, 2002	15.62	15.63	15.62	15.62
2494	AMEX	BRF	Mon, Sep 23, 2002	15.75	15.75	15.61	15.65
2493	AMEX	BRF	Fri, Sep 20, 2002	15.75	15.81	15.75	15.75
2492	AMEX	BRF	Thu, Sep 19, 2002	15.66	15.75	15.66	15.75
2491	AMEX	BRF	Wed, Sep 18, 2002	15.75	15.75	15.65	15.65
2490	AMEX	BRF	Mon, Sep 16, 2002	15.72	15.74	15.72	15.74
2489	AMEX	BRF	Fri, Sep 13, 2002	15.62	15.71	15.62	15.71
2488	AMEX	BRF	Thu, Sep 12, 2002	15.63	15.68	15.63	15.68
2487	AMEX	BRF	Wed, Sep 11, 2002	15.71	15.71	15.70	15.70
2486	AMEX	BRF	Tue, Sep 10, 2002	15.76	15.78	15.67	15.71
2485	AMEX	BRF	Mon, Sep 9, 2002	15.80	15.84	15.70	15.84
2484	AMEX	BRF	Fri, Sep 6, 2002	15.76	15.76	15.75	15.75
2483	AMEX	BRF	Thu, Sep 5, 2002	15.80	15.81	15.80	15.81
2482	AMEX	BRF	Wed, Sep 4, 2002	15.73	15.80	15.71	15.75
2481	AMEX	BRF	Tue, Sep 3, 2002	15.70	15.71	15.70	15.71
2480	AMEX	BRF	Fri, Aug 30, 2002	15.65	15.65	15.57	15.63
2479	AMEX	BRF	Thu, Aug 29, 2002	15.61	15.71	15.61	15.70
2478	AMEX	BRF	Wed, Aug 28, 2002	15.62	15.67	15.61	15.61
2477	AMEX	BRF	Tue, Aug 27, 2002	15.55	15.63	15.54	15.63
2476	AMEX	BRF	Mon, Aug 26, 2002	15.53	15.62	15.52	15.62
2475	AMEX	BRF	Fri, Aug 23, 2002	15.56	15.56	15.54	15.54
2474	AMEX	BRF	Thu, Aug 22, 2002	15.58	15.62	15.53	15.62
2473	AMEX	BRF	Wed, Aug 21, 2002	15.52	15.52	15.52	15.52
2472	AMEX	BRF	Tue, Aug 20, 2002	15.54	15.62	15.53	15.62
2471	AMEX	BRF	Mon, Aug 19, 2002	15.54	15.60	15.54	15.60
2470	AMEX	BRF	Fri, Aug 16, 2002	15.52	15.52	15.51	15.51
2469	AMEX	BRF	Thu, Aug 15, 2002	15.64	15.64	15.52	15.53
2468	AMEX	BRF	Wed, Aug 14, 2002	15.61	15.64	15.60	15.64
2467	AMEX	BRF	Tue, Aug 13, 2002	15.53	15.56	15.53	15.56
2466	AMEX	BRF	Mon, Aug 12, 2002	15.58	15.63	15.58	15.63
2465	AMEX	BRF	Thu, Aug 8, 2002	15.51	15.51	15.50	15.50
2464	AMEX	BRF	Wed, Aug 7, 2002	15.55	15.58	15.51	15.51
2463	AMEX	BRF	Tue, Aug 6, 2002	15.74	15.74	15.50	15.56
2462	AMEX	BRF	Mon, Aug 5, 2002	15.69	15.70	15.60	15.70
2461	AMEX	BRF	Fri, Aug 2, 2002	15.60	15.68	15.52	15.68
2460	AMEX	BRF	Thu, Aug 1, 2002	15.60	15.60	15.60	15.60
2459	AMEX	BRF	Wed, Jul 31, 2002	15.60	15.60	15.60	15.60
2458	AMEX	BRF	Tue, Jul 30, 2002	15.52	15.65	15.50	15.64
2457	AMEX	BRF	Mon, Jul 29, 2002	15.52	15.65	15.50	15.65
2456	AMEX	BRF	Fri, Jul 26, 2002	15.41	15.45	15.41	15.45
2455	AMEX	BRF	Thu, Jul 25, 2002	15.41	15.41	15.41	15.41
2454	AMEX	BRF	Wed, Jul 24, 2002	15.40	15.41	15.40	15.40
2453	AMEX	BRF	Tue, Jul 23, 2002	15.42	15.44	15.40	15.40
2452	AMEX	BRF	Mon, Jul 22, 2002	15.41	15.47	15.41	15.42
2451	AMEX	BRF	Fri, Jul 19, 2002	15.49	15.49	15.41	15.41
2450	AMEX	BRF	Thu, Jul 18, 2002	15.40	15.44	15.40	15.41
2449	AMEX	BRF	Wed, Jul 17, 2002	15.42	15.49	15.41	15.41
2448	AMEX	BRF	Tue, Jul 16, 2002	15.45	15.53	15.41	15.50
2447	AMEX	BRF	Mon, Jul 15, 2002	15.50	15.56	15.46	15.50
2446	AMEX	BRF	Fri, Jul 12, 2002	15.56	15.56	15.50	15.51
2445	AMEX	BRF	Thu, Jul 11, 2002	15.52	15.59	15.45	15.50
2444	AMEX	BRF	Wed, Jul 10, 2002	15.51	15.69	15.51	15.69
2443	AMEX	BRF	Tue, Jul 9, 2002	15.45	15.57	15.45	15.57
2442	AMEX	BRF	Mon, Jul 8, 2002	15.58	15.60	15.44	15.51
2441	AMEX	BRF	Fri, Jul 5, 2002	15.51	15.69	15.51	15.64
2440	AMEX	BRF	Wed, Jul 3, 2002	15.49	15.55	15.46	15.50
2439	AMEX	BRF	Tue, Jul 2, 2002	15.48	15.59	15.47	15.48
2438	AMEX	BRF	Mon, Jul 1, 2002	15.60	15.60	15.48	15.50
2437	AMEX	BRF	Fri, Jun 28, 2002	15.64	15.65	15.64	15.65
2436	AMEX	BRF	Wed, Jun 26, 2002	15.60	15.64	15.50	15.64
2435	AMEX	BRF	Tue, Jun 25, 2002	15.49	15.58	15.47	15.47
2434	AMEX	BRF	Mon, Jun 24, 2002	15.58	15.60	15.50	15.50
2433	AMEX	BRF	Fri, Jun 21, 2002	15.49	15.49	15.48	15.48
2432	AMEX	BRF	Thu, Jun 20, 2002	15.46	15.50	15.46	15.49
2431	AMEX	BRF	Wed, Jun 19, 2002	15.55	15.59	15.45	15.56
2430	AMEX	BRF	Tue, Jun 18, 2002	15.44	15.54	15.43	15.52
2429	AMEX	BRF	Mon, Jun 17, 2002	15.45	15.50	15.43	15.44
2428	AMEX	BRF	Fri, Jun 14, 2002	15.50	15.50	15.50	15.50
2427	AMEX	BRF	Thu, Jun 13, 2002	15.43	15.45	15.43	15.45
2426	AMEX	BRF	Wed, Jun 12, 2002	15.54	15.54	15.41	15.41
2425	AMEX	BRF	Tue, Jun 11, 2002	15.48	15.62	15.48	15.62
2424	AMEX	BRF	Fri, Jun 7, 2002	15.52	15.59	15.49	15.49
2423	AMEX	BRF	Thu, Jun 6, 2002	15.47	15.47	15.47	15.47
2422	AMEX	BRF	Wed, Jun 5, 2002	15.46	15.58	15.46	15.47
2421	AMEX	BRF	Tue, Jun 4, 2002	15.59	15.59	15.46	15.46
2420	AMEX	BRF	Mon, Jun 3, 2002	15.48	15.58	15.48	15.58
2419	AMEX	BRF	Fri, May 31, 2002	15.50	15.59	15.50	15.59
2418	AMEX	BRF	Thu, May 30, 2002	15.46	15.50	15.46	15.50
2417	AMEX	BRF	Wed, May 29, 2002	15.45	15.45	15.40	15.45
2416	AMEX	BRF	Tue, May 28, 2002	15.46	15.50	15.43	15.43
2415	AMEX	BRF	Fri, May 24, 2002	15.31	15.38	15.31	15.38
2414	AMEX	BRF	Thu, May 23, 2002	15.44	15.44	15.33	15.33
2413	AMEX	BRF	Wed, May 22, 2002	15.33	15.54	15.31	15.54
2412	AMEX	BRF	Tue, May 21, 2002	15.40	15.43	15.31	15.40
2411	AMEX	BRF	Mon, May 20, 2002	15.38	15.45	15.38	15.45
2410	AMEX	BRF	Fri, May 17, 2002	15.40	15.45	15.39	15.39
2409	AMEX	BRF	Thu, May 16, 2002	15.49	15.49	15.39	15.45
2408	AMEX	BRF	Wed, May 15, 2002	15.40	15.40	15.38	15.39
2407	AMEX	BRF	Tue, May 14, 2002	15.47	15.49	15.41	15.41
2406	AMEX	BRF	Mon, May 13, 2002	15.40	15.44	15.40	15.44
2405	AMEX	BRF	Fri, May 10, 2002	15.30	15.53	15.30	15.47
2404	AMEX	BRF	Thu, May 9, 2002	15.45	15.45	15.28	15.30
2403	AMEX	BRF	Wed, May 8, 2002	15.41	15.49	15.40	15.42
2402	AMEX	BRF	Tue, May 7, 2002	15.40	15.50	15.40	15.50
2401	AMEX	BRF	Mon, May 6, 2002	15.40	15.40	15.40	15.40
2400	AMEX	BRF	Fri, May 3, 2002	15.36	15.40	15.36	15.40
2399	AMEX	BRF	Thu, May 2, 2002	15.35	15.35	15.35	15.35
2398	AMEX	BRF	Wed, May 1, 2002	15.30	15.36	15.30	15.35
2397	AMEX	BRF	Tue, Apr 30, 2002	15.29	15.31	15.29	15.31
2396	AMEX	BRF	Mon, Apr 29, 2002	15.28	15.31	15.28	15.31
2395	AMEX	BRF	Fri, Apr 26, 2002	15.27	15.28	15.24	15.28
2394	AMEX	BRF	Thu, Apr 25, 2002	15.25	15.28	15.25	15.27
2393	AMEX	BRF	Wed, Apr 24, 2002	15.21	15.27	15.14	15.27
2392	AMEX	BRF	Tue, Apr 23, 2002	15.25	15.27	15.22	15.22
2391	AMEX	BRF	Mon, Apr 22, 2002	15.21	15.23	15.21	15.23
2390	AMEX	BRF	Fri, Apr 19, 2002	15.17	15.28	15.15	15.21
2389	AMEX	BRF	Thu, Apr 18, 2002	15.27	15.27	15.18	15.18
2388	AMEX	BRF	Wed, Apr 17, 2002	15.20	15.24	15.18	15.21
2387	AMEX	BRF	Tue, Apr 16, 2002	15.20	15.21	15.20	15.21
2386	AMEX	BRF	Mon, Apr 15, 2002	15.20	15.25	15.15	15.19
2385	AMEX	BRF	Fri, Apr 12, 2002	15.11	15.21	15.10	15.20
2384	AMEX	BRF	Thu, Apr 11, 2002	15.27	15.32	15.23	15.23
2383	AMEX	BRF	Wed, Apr 10, 2002	15.26	15.40	15.26	15.38
2382	AMEX	BRF	Tue, Apr 9, 2002	15.22	15.26	15.21	15.26
2381	AMEX	BRF	Mon, Apr 8, 2002	15.35	15.35	15.22	15.22
2380	AMEX	BRF	Fri, Apr 5, 2002	15.31	15.49	15.21	15.35
2379	AMEX	BRF	Thu, Apr 4, 2002	15.42	15.42	15.31	15.31
2378	AMEX	BRF	Wed, Apr 3, 2002	15.31	15.49	15.31	15.32
2377	AMEX	BRF	Tue, Apr 2, 2002	15.35	15.35	15.35	15.35
2376	AMEX	BRF	Mon, Apr 1, 2002	15.25	15.36	15.20	15.31
2375	AMEX	BRF	Thu, Mar 28, 2002	15.25	15.25	15.21	15.24
2374	AMEX	BRF	Wed, Mar 27, 2002	15.30	15.37	15.25	15.25
2373	AMEX	BRF	Tue, Mar 26, 2002	15.30	15.33	15.26	15.32
2372	AMEX	BRF	Mon, Mar 25, 2002	15.31	15.32	15.30	15.30
2371	AMEX	BRF	Fri, Mar 22, 2002	15.32	15.32	15.31	15.31
2370	AMEX	BRF	Thu, Mar 21, 2002	15.30	15.32	15.25	15.32
2369	AMEX	BRF	Wed, Mar 20, 2002	15.31	15.34	15.25	15.30
2368	AMEX	BRF	Tue, Mar 19, 2002	15.30	15.34	15.30	15.34
2367	AMEX	BRF	Mon, Mar 18, 2002	15.30	15.31	15.30	15.30
2366	AMEX	BRF	Fri, Mar 15, 2002	15.40	15.40	15.31	15.31
2365	AMEX	BRF	Thu, Mar 14, 2002	15.35	15.35	15.31	15.31
2364	AMEX	BRF	Wed, Mar 13, 2002	15.30	15.30	15.30	15.30
2363	AMEX	BRF	Tue, Mar 12, 2002	15.35	15.46	15.31	15.32
2362	AMEX	BRF	Mon, Mar 11, 2002	15.49	15.49	15.31	15.45
2361	AMEX	BRF	Fri, Mar 8, 2002	15.47	15.47	15.37	15.37
2360	AMEX	BRF	Thu, Mar 7, 2002	15.48	15.49	15.48	15.49
2359	AMEX	BRF	Wed, Mar 6, 2002	15.39	15.47	15.36	15.47
2358	AMEX	BRF	Tue, Mar 5, 2002	15.39	15.39	15.35	15.35
2357	AMEX	BRF	Mon, Mar 4, 2002	15.39	15.39	15.39	15.39
2356	AMEX	BRF	Fri, Mar 1, 2002	15.35	15.39	15.35	15.39
2355	AMEX	BRF	Thu, Feb 28, 2002	15.35	15.35	15.35	15.35
2354	AMEX	BRF	Wed, Feb 27, 2002	15.46	15.46	15.36	15.36
2353	AMEX	BRF	Tue, Feb 26, 2002	15.31	15.46	15.31	15.45
2352	AMEX	BRF	Mon, Feb 25, 2002	15.27	15.38	15.25	15.30
2351	AMEX	BRF	Fri, Feb 22, 2002	15.35	15.38	15.26	15.30
2350	AMEX	BRF	Thu, Feb 21, 2002	15.36	15.36	15.36	15.36
2349	AMEX	BRF	Wed, Feb 20, 2002	15.35	15.41	15.35	15.41
2348	AMEX	BRF	Tue, Feb 19, 2002	15.34	15.34	15.29	15.29
2347	AMEX	BRF	Fri, Feb 15, 2002	15.35	15.35	15.35	15.35
2346	AMEX	BRF	Thu, Feb 14, 2002	15.30	15.45	15.26	15.45
2345	AMEX	BRF	Wed, Feb 13, 2002	15.30	15.35	15.30	15.35
2344	AMEX	BRF	Tue, Feb 12, 2002	15.35	15.43	15.31	15.36
2343	AMEX	BRF	Mon, Feb 11, 2002	15.32	15.35	15.30	15.32
2342	AMEX	BRF	Fri, Feb 8, 2002	15.36	15.38	15.33	15.38
2341	AMEX	BRF	Thu, Feb 7, 2002	15.35	15.44	15.35	15.41
2340	AMEX	BRF	Wed, Feb 6, 2002	15.43	15.43	15.30	15.43
2339	AMEX	BRF	Tue, Feb 5, 2002	15.45	15.45	15.31	15.35
2338	AMEX	BRF	Mon, Feb 4, 2002	15.36	15.44	15.36	15.44
2337	AMEX	BRF	Fri, Feb 1, 2002	15.36	15.45	15.36	15.45
2336	AMEX	BRF	Thu, Jan 31, 2002	15.35	15.40	15.35	15.40
2335	AMEX	BRF	Wed, Jan 30, 2002	15.37	15.37	15.26	15.36
2334	AMEX	BRF	Tue, Jan 29, 2002	15.30	15.36	15.30	15.36
2333	AMEX	BRF	Mon, Jan 28, 2002	15.27	15.29	15.25	15.25
2332	AMEX	BRF	Fri, Jan 25, 2002	15.27	15.27	15.27	15.27
2331	AMEX	BRF	Thu, Jan 24, 2002	15.25	15.35	15.25	15.32
2330	AMEX	BRF	Wed, Jan 23, 2002	15.18	15.34	15.17	15.26
2329	AMEX	BRF	Tue, Jan 22, 2002	15.54	15.54	15.28	15.28
2328	AMEX	BRF	Fri, Jan 18, 2002	15.49	15.49	15.49	15.49
2327	AMEX	BRF	Thu, Jan 17, 2002	15.49	15.50	15.40	15.40
2326	AMEX	BRF	Wed, Jan 16, 2002	15.40	15.49	15.40	15.49
2325	AMEX	BRF	Tue, Jan 15, 2002	15.55	15.63	15.55	15.55
2324	AMEX	BRF	Fri, Jan 11, 2002	15.44	15.54	15.37	15.54
2323	AMEX	BRF	Thu, Jan 10, 2002	15.40	15.51	15.40	15.51
2322	AMEX	BRF	Wed, Jan 9, 2002	15.50	15.50	15.40	15.50
2321	AMEX	BRF	Tue, Jan 8, 2002	15.51	15.51	15.35	15.50
2320	AMEX	BRF	Mon, Jan 7, 2002	15.38	15.56	15.38	15.56
2319	AMEX	BRF	Fri, Jan 4, 2002	15.32	15.38	15.32	15.38
2318	AMEX	BRF	Thu, Jan 3, 2002	15.39	15.39	15.39	15.39
2317	AMEX	BRF	Wed, Jan 2, 2002	15.33	15.33	15.33	15.33
2316	AMEX	BRF	Mon, Dec 31, 2001	15.40	15.40	15.40	15.40
2315	AMEX	BRF	Fri, Dec 28, 2001	15.34	15.41	15.26	15.41
2314	AMEX	BRF	Thu, Dec 27, 2001	15.27	15.32	15.26	15.29
2313	AMEX	BRF	Wed, Dec 26, 2001	15.12	15.27	15.11	15.27
2312	AMEX	BRF	Mon, Dec 24, 2001	15.30	15.30	15.30	15.30
2311	AMEX	BRF	Fri, Dec 21, 2001	15.23	15.28	15.15	15.28
2310	AMEX	BRF	Thu, Dec 20, 2001	15.25	15.26	15.25	15.26
2309	AMEX	BRF	Wed, Dec 19, 2001	15.27	15.27	15.20	15.25
2308	AMEX	BRF	Tue, Dec 18, 2001	15.26	15.29	15.26	15.27
2307	AMEX	BRF	Mon, Dec 17, 2001	15.26	15.29	15.25	15.25
2306	AMEX	BRF	Fri, Dec 14, 2001	15.29	15.29	15.26	15.26
2305	AMEX	BRF	Thu, Dec 13, 2001	15.24	15.27	15.22	15.27
2304	AMEX	BRF	Wed, Dec 12, 2001	15.10	15.24	15.10	15.23
2303	AMEX	BRF	Tue, Dec 11, 2001	15.15	15.20	15.10	15.12
2302	AMEX	BRF	Mon, Dec 10, 2001	15.08	15.20	15.08	15.13
2301	AMEX	BRF	Fri, Dec 7, 2001	15.27	15.27	14.98	14.98
2300	AMEX	BRF	Thu, Dec 6, 2001	15.30	15.30	15.26	15.26
2299	AMEX	BRF	Wed, Dec 5, 2001	15.46	15.50	15.31	15.31
2298	AMEX	BRF	Tue, Dec 4, 2001	15.41	15.45	15.35	15.45
2297	AMEX	BRF	Mon, Dec 3, 2001	15.31	15.40	15.25	15.36
2296	AMEX	BRF	Fri, Nov 30, 2001	15.36	15.38	15.26	15.27
2295	AMEX	BRF	Thu, Nov 29, 2001	15.38	15.38	15.35	15.36
2294	AMEX	BRF	Wed, Nov 28, 2001	15.28	15.46	15.28	15.43
2293	AMEX	BRF	Tue, Nov 27, 2001	15.38	15.41	15.30	15.31
2292	AMEX	BRF	Mon, Nov 26, 2001	15.26	15.41	15.26	15.41
2291	AMEX	BRF	Fri, Nov 23, 2001	15.26	15.26	15.25	15.25
2290	AMEX	BRF	Wed, Nov 21, 2001	15.26	15.30	15.26	15.30
2289	AMEX	BRF	Tue, Nov 20, 2001	15.32	15.32	15.30	15.30
2288	AMEX	BRF	Mon, Nov 19, 2001	15.33	15.33	15.32	15.32
2287	AMEX	BRF	Fri, Nov 16, 2001	15.35	15.45	15.33	15.33
2286	AMEX	BRF	Thu, Nov 15, 2001	15.36	15.38	15.36	15.38
2285	AMEX	BRF	Wed, Nov 14, 2001	15.33	15.36	15.33	15.36
2284	AMEX	BRF	Tue, Nov 13, 2001	15.29	15.35	15.25	15.35
2283	AMEX	BRF	Mon, Nov 12, 2001	15.40	15.40	15.36	15.39
2282	AMEX	BRF	Fri, Nov 9, 2001	15.36	15.40	15.36	15.40
2281	AMEX	BRF	Thu, Nov 8, 2001	15.41	15.41	15.30	15.41
2280	AMEX	BRF	Wed, Nov 7, 2001	15.37	15.41	15.30	15.41
2279	AMEX	BRF	Tue, Nov 6, 2001	15.40	15.41	15.29	15.29
2278	AMEX	BRF	Mon, Nov 5, 2001	15.42	15.42	15.38	15.38
2277	AMEX	BRF	Fri, Nov 2, 2001	15.37	15.39	15.37	15.39
2276	AMEX	BRF	Thu, Nov 1, 2001	15.31	15.35	15.20	15.32
2275	AMEX	BRF	Wed, Oct 31, 2001	15.29	15.31	15.19	15.29
2274	AMEX	BRF	Tue, Oct 30, 2001	15.20	15.28	15.20	15.28
2273	AMEX	BRF	Mon, Oct 29, 2001	15.20	15.20	15.12	15.16
2272	AMEX	BRF	Fri, Oct 26, 2001	15.23	15.25	15.18	15.18
2271	AMEX	BRF	Thu, Oct 25, 2001	15.17	15.22	15.12	15.17
2270	AMEX	BRF	Wed, Oct 24, 2001	15.16	15.32	15.16	15.32
2269	AMEX	BRF	Tue, Oct 23, 2001	15.19	15.19	15.16	15.17
2268	AMEX	BRF	Mon, Oct 22, 2001	15.20	15.27	15.20	15.27
2267	AMEX	BRF	Fri, Oct 19, 2001	15.12	15.20	15.12	15.18
2266	AMEX	BRF	Thu, Oct 18, 2001	15.14	15.20	15.14	15.19
2265	AMEX	BRF	Wed, Oct 17, 2001	15.10	15.15	15.10	15.13
2264	AMEX	BRF	Tue, Oct 16, 2001	15.10	15.11	15.05	15.08
2263	AMEX	BRF	Mon, Oct 15, 2001	15.01	15.08	15.01	15.08
2262	AMEX	BRF	Fri, Oct 12, 2001	15.11	15.11	15.05	15.05
2261	AMEX	BRF	Thu, Oct 11, 2001	15.21	15.25	15.11	15.11
2260	AMEX	BRF	Wed, Oct 10, 2001	15.24	15.25	15.18	15.21
2259	AMEX	BRF	Tue, Oct 9, 2001	15.40	15.40	15.25	15.25
2258	AMEX	BRF	Mon, Oct 8, 2001	15.30	15.40	15.30	15.35
2257	AMEX	BRF	Fri, Oct 5, 2001	15.30	15.30	15.30	15.30
2256	AMEX	BRF	Thu, Oct 4, 2001	15.28	15.40	15.28	15.28
2255	AMEX	BRF	Wed, Oct 3, 2001	15.31	15.40	15.29	15.40
2254	AMEX	BRF	Tue, Oct 2, 2001	15.37	15.40	15.28	15.35
2253	AMEX	BRF	Mon, Oct 1, 2001	15.25	15.37	15.25	15.28
2252	AMEX	BRF	Fri, Sep 28, 2001	15.19	15.25	15.19	15.25
2251	AMEX	BRF	Thu, Sep 27, 2001	15.10	15.15	15.10	15.15
2250	AMEX	BRF	Wed, Sep 26, 2001	14.96	15.11	14.90	15.01
2249	AMEX	BRF	Tue, Sep 25, 2001	14.90	15.01	14.82	14.94
2248	AMEX	BRF	Mon, Sep 24, 2001	14.94	14.97	14.83	14.97
2247	AMEX	BRF	Fri, Sep 21, 2001	15.00	15.04	14.70	14.89
2246	AMEX	BRF	Thu, Sep 20, 2001	15.00	15.09	15.00	15.05
2245	AMEX	BRF	Wed, Sep 19, 2001	15.07	15.07	15.02	15.07
2244	AMEX	BRF	Tue, Sep 18, 2001	15.12	15.14	15.12	15.14
2243	AMEX	BRF	Mon, Sep 17, 2001	15.11	15.12	15.09	15.12
2242	AMEX	BRF	Mon, Sep 10, 2001	15.19	15.27	15.19	15.20
2241	AMEX	BRF	Fri, Sep 7, 2001	15.20	15.20	15.15	15.16
2240	AMEX	BRF	Thu, Sep 6, 2001	15.30	15.30	15.18	15.25
2239	AMEX	BRF	Wed, Sep 5, 2001	15.29	15.29	15.29	15.29
2238	AMEX	BRF	Tue, Sep 4, 2001	15.29	15.29	15.26	15.26
2237	AMEX	BRF	Fri, Aug 31, 2001	15.21	15.25	15.21	15.22
2236	AMEX	BRF	Thu, Aug 30, 2001	15.16	15.24	15.16	15.20
2235	AMEX	BRF	Wed, Aug 29, 2001	15.22	15.24	15.20	15.20
2234	AMEX	BRF	Tue, Aug 28, 2001	15.19	15.20	15.12	15.12
2233	AMEX	BRF	Mon, Aug 27, 2001	15.15	15.18	15.15	15.18
2232	AMEX	BRF	Fri, Aug 24, 2001	15.15	15.15	15.06	15.10
2231	AMEX	BRF	Thu, Aug 23, 2001	15.09	15.24	15.08	15.08
2230	AMEX	BRF	Wed, Aug 22, 2001	15.12	15.12	15.09	15.09
2229	AMEX	BRF	Tue, Aug 21, 2001	15.17	15.20	15.12	15.12
2228	AMEX	BRF	Mon, Aug 20, 2001	15.10	15.18	15.07	15.18
2227	AMEX	BRF	Fri, Aug 17, 2001	15.07	15.14	15.06	15.06
2226	AMEX	BRF	Thu, Aug 16, 2001	15.05	15.13	15.05	15.07
2225	AMEX	BRF	Wed, Aug 15, 2001	15.10	15.14	15.03	15.03
2224	AMEX	BRF	Tue, Aug 14, 2001	15.13	15.16	15.13	15.13
2223	AMEX	BRF	Mon, Aug 13, 2001	15.05	15.13	15.05	15.13
2222	AMEX	BRF	Fri, Aug 10, 2001	15.08	15.08	15.06	15.06
2221	AMEX	BRF	Thu, Aug 9, 2001	15.05	15.05	15.05	15.05
2220	AMEX	BRF	Wed, Aug 8, 2001	15.01	15.01	15.01	15.01
2219	AMEX	BRF	Tue, Aug 7, 2001	14.95	15.05	14.95	14.96
2218	AMEX	BRF	Mon, Aug 6, 2001	15.04	15.05	14.94	14.94
2217	AMEX	BRF	Fri, Aug 3, 2001	15.07	15.07	14.94	14.94
2216	AMEX	BRF	Thu, Aug 2, 2001	14.96	15.05	14.96	15.05
2215	AMEX	BRF	Wed, Aug 1, 2001	15.00	15.07	14.98	15.04
2214	AMEX	BRF	Tue, Jul 31, 2001	15.08	15.08	15.00	15.00
2213	AMEX	BRF	Mon, Jul 30, 2001	15.13	15.15	15.08	15.09
2212	AMEX	BRF	Fri, Jul 27, 2001	15.09	15.19	15.09	15.17
2211	AMEX	BRF	Thu, Jul 26, 2001	15.12	15.12	15.09	15.09
2210	AMEX	BRF	Wed, Jul 25, 2001	15.15	15.18	15.11	15.12
2209	AMEX	BRF	Tue, Jul 24, 2001	15.19	15.20	15.15	15.19
2208	AMEX	BRF	Mon, Jul 23, 2001	15.17	15.20	15.17	15.17
2207	AMEX	BRF	Fri, Jul 20, 2001	15.20	15.21	15.20	15.21
2206	AMEX	BRF	Thu, Jul 19, 2001	15.18	15.25	15.17	15.21
2205	AMEX	BRF	Wed, Jul 18, 2001	15.21	15.21	15.17	15.20
2204	AMEX	BRF	Tue, Jul 17, 2001	15.20	15.28	15.20	15.21
2203	AMEX	BRF	Mon, Jul 16, 2001	15.17	15.22	15.17	15.22
2202	AMEX	BRF	Fri, Jul 13, 2001	15.08	15.15	15.05	15.15
2201	AMEX	BRF	Thu, Jul 12, 2001	15.05	15.14	15.03	15.14
2200	AMEX	BRF	Wed, Jul 11, 2001	15.10	15.16	15.09	15.16
2199	AMEX	BRF	Tue, Jul 10, 2001	15.09	15.15	15.09	15.15
2198	AMEX	BRF	Mon, Jul 9, 2001	15.05	15.16	15.05	15.09
2197	AMEX	BRF	Fri, Jul 6, 2001	15.01	15.06	15.01	15.06
2196	AMEX	BRF	Thu, Jul 5, 2001	15.02	15.08	15.02	15.08
2195	AMEX	BRF	Tue, Jul 3, 2001	15.01	15.01	15.01	15.01
2194	AMEX	BRF	Fri, Jun 29, 2001	15.02	15.02	15.00	15.00
2193	AMEX	BRF	Thu, Jun 28, 2001	14.99	15.02	14.99	15.02
2192	AMEX	BRF	Wed, Jun 27, 2001	14.93	15.00	14.91	14.95
2191	AMEX	BRF	Tue, Jun 26, 2001	14.87	14.90	14.87	14.87
2190	AMEX	BRF	Mon, Jun 25, 2001	14.85	14.85	14.85	14.85
2189	AMEX	BRF	Fri, Jun 22, 2001	14.94	14.94	14.80	14.80
2188	AMEX	BRF	Thu, Jun 21, 2001	14.92	15.04	14.92	14.95
2187	AMEX	BRF	Wed, Jun 20, 2001	14.95	14.98	14.90	14.98
2186	AMEX	BRF	Tue, Jun 19, 2001	14.91	14.95	14.90	14.90
2185	AMEX	BRF	Mon, Jun 18, 2001	14.80	14.90	14.77	14.85
2184	AMEX	BRF	Fri, Jun 15, 2001	14.73	14.80	14.73	14.76
2183	AMEX	BRF	Thu, Jun 14, 2001	14.75	14.75	14.72	14.72
2182	AMEX	BRF	Wed, Jun 13, 2001	14.86	14.86	14.71	14.75
2181	AMEX	BRF	Tue, Jun 12, 2001	14.87	14.93	14.87	14.93
2180	AMEX	BRF	Mon, Jun 11, 2001	14.77	14.85	14.77	14.85
2179	AMEX	BRF	Fri, Jun 8, 2001	14.83	14.84	14.79	14.79
2178	AMEX	BRF	Thu, Jun 7, 2001	14.77	14.83	14.77	14.83
2177	AMEX	BRF	Wed, Jun 6, 2001	14.83	14.85	14.80	14.83
2176	AMEX	BRF	Tue, Jun 5, 2001	14.81	14.90	14.77	14.77
2175	AMEX	BRF	Mon, Jun 4, 2001	14.86	14.88	14.78	14.82
2174	AMEX	BRF	Fri, Jun 1, 2001	14.83	14.83	14.76	14.76
2173	AMEX	BRF	Thu, May 31, 2001	14.74	14.80	14.74	14.80
2172	AMEX	BRF	Wed, May 30, 2001	14.72	14.73	14.65	14.70
2171	AMEX	BRF	Tue, May 29, 2001	14.75	14.76	14.75	14.76
2170	AMEX	BRF	Fri, May 25, 2001	14.75	14.82	14.70	14.73
2169	AMEX	BRF	Thu, May 24, 2001	14.85	14.85	14.75	14.75
2168	AMEX	BRF	Wed, May 23, 2001	14.86	14.95	14.86	14.86
2167	AMEX	BRF	Tue, May 22, 2001	14.92	14.93	14.92	14.93
2166	AMEX	BRF	Mon, May 21, 2001	14.72	14.90	14.72	14.90
2165	AMEX	BRF	Fri, May 18, 2001	14.78	14.78	14.73	14.73
2164	AMEX	BRF	Thu, May 17, 2001	14.75	14.84	14.75	14.79
2163	AMEX	BRF	Wed, May 16, 2001	14.79	14.84	14.75	14.75
2162	AMEX	BRF	Tue, May 15, 2001	14.78	14.79	14.73	14.73
2161	AMEX	BRF	Mon, May 14, 2001	14.77	14.78	14.72	14.72
2160	AMEX	BRF	Fri, May 11, 2001	14.80	14.80	14.70	14.71
2159	AMEX	BRF	Thu, May 10, 2001	14.95	14.95	14.86	14.86
2158	AMEX	BRF	Wed, May 9, 2001	15.01	15.01	14.92	14.92
2157	AMEX	BRF	Tue, May 8, 2001	14.97	15.01	14.97	15.01
2156	AMEX	BRF	Thu, May 3, 2001	15.02	15.02	15.02	15.02
2155	AMEX	BRF	Wed, May 2, 2001	15.01	15.02	15.01	15.02
2154	AMEX	BRF	Tue, May 1, 2001	15.00	15.01	14.97	14.97
2153	AMEX	BRF	Mon, Apr 30, 2001	15.00	15.00	14.98	14.99
2152	AMEX	BRF	Fri, Apr 27, 2001	15.00	15.00	15.00	15.00
2151	AMEX	BRF	Thu, Apr 26, 2001	15.04	15.05	14.97	14.99
2150	AMEX	BRF	Wed, Apr 25, 2001	15.01	15.03	15.01	15.01
2149	AMEX	BRF	Tue, Apr 24, 2001	15.01	15.04	15.01	15.01
2148	AMEX	BRF	Mon, Apr 23, 2001	15.01	15.03	14.94	15.03
2147	AMEX	BRF	Fri, Apr 20, 2001	14.95	15.01	14.95	14.98
2146	AMEX	BRF	Thu, Apr 19, 2001	15.01	15.01	14.92	14.99
2145	AMEX	BRF	Wed, Apr 18, 2001	15.05	15.07	15.05	15.07
2144	AMEX	BRF	Tue, Apr 17, 2001	15.05	15.06	15.05	15.05
2143	AMEX	BRF	Mon, Apr 16, 2001	15.05	15.08	15.04	15.05
2142	AMEX	BRF	Thu, Apr 12, 2001	15.02	15.15	15.01	15.15
2141	AMEX	BRF	Wed, Apr 11, 2001	15.00	15.02	14.90	15.01
2140	AMEX	BRF	Tue, Apr 10, 2001	14.95	14.99	14.94	14.99
2139	AMEX	BRF	Mon, Apr 9, 2001	14.98	15.02	14.92	15.02
2138	AMEX	BRF	Fri, Apr 6, 2001	14.95	14.99	14.88	14.95
2137	AMEX	BRF	Thu, Apr 5, 2001	14.89	14.89	14.89	14.89
2136	AMEX	BRF	Wed, Apr 4, 2001	14.80	14.88	14.76	14.88
2135	AMEX	BRF	Tue, Apr 3, 2001	14.85	14.86	14.74	14.75
2134	AMEX	BRF	Mon, Apr 2, 2001	14.65	14.86	14.65	14.86
2133	AMEX	BRF	Fri, Mar 30, 2001	14.72	14.75	14.56	14.57
2132	AMEX	BRF	Thu, Mar 29, 2001	14.71	14.78	14.70	14.70
2131	AMEX	BRF	Wed, Mar 28, 2001	14.82	14.82	14.72	14.72
2130	AMEX	BRF	Tue, Mar 27, 2001	14.84	14.84	14.71	14.84
2129	AMEX	BRF	Mon, Mar 26, 2001	14.84	14.84	14.81	14.82
2128	AMEX	BRF	Fri, Mar 23, 2001	14.89	14.89	14.85	14.85
2127	AMEX	BRF	Thu, Mar 22, 2001	14.87	14.89	14.85	14.85
2126	AMEX	BRF	Wed, Mar 21, 2001	14.86	14.86	14.85	14.85
2125	AMEX	BRF	Tue, Mar 20, 2001	14.95	14.96	14.90	14.95
2124	AMEX	BRF	Mon, Mar 19, 2001	14.87	14.87	14.82	14.86
2123	AMEX	BRF	Fri, Mar 16, 2001	14.93	14.93	14.88	14.88
2122	AMEX	BRF	Thu, Mar 15, 2001	14.90	14.90	14.90	14.90
2121	AMEX	BRF	Wed, Mar 14, 2001	14.96	15.00	14.96	14.99
2120	AMEX	BRF	Tue, Mar 13, 2001	14.91	14.97	14.91	14.96
2119	AMEX	BRF	Mon, Mar 12, 2001	15.04	15.05	14.98	14.99
2118	AMEX	BRF	Fri, Mar 9, 2001	14.99	15.03	14.99	15.00
2117	AMEX	BRF	Thu, Mar 8, 2001	14.99	14.99	14.90	14.98
2116	AMEX	BRF	Wed, Mar 7, 2001	14.94	14.98	14.94	14.96
2115	AMEX	BRF	Tue, Mar 6, 2001	14.93	14.93	14.93	14.93
2114	AMEX	BRF	Mon, Mar 5, 2001	14.95	14.95	14.86	14.90
2113	AMEX	BRF	Fri, Mar 2, 2001	14.95	14.95	14.91	14.91
2112	AMEX	BRF	Thu, Mar 1, 2001	14.88	14.90	14.88	14.90
2111	AMEX	BRF	Wed, Feb 28, 2001	14.77	14.89	14.77	14.88
2110	AMEX	BRF	Tue, Feb 27, 2001	14.70	14.78	14.70	14.72
2109	AMEX	BRF	Mon, Feb 26, 2001	14.60	14.78	14.60	14.75
2108	AMEX	BRF	Fri, Feb 23, 2001	14.58	14.65	14.58	14.58
2107	AMEX	BRF	Thu, Feb 22, 2001	14.66	14.70	14.58	14.58
2106	AMEX	BRF	Wed, Feb 21, 2001	14.60	14.65	14.60	14.65
2105	AMEX	BRF	Tue, Feb 20, 2001	14.76	14.76	14.60	14.69
2104	AMEX	BRF	Fri, Feb 16, 2001	14.82	14.82	14.75	14.75
2103	AMEX	BRF	Thu, Feb 15, 2001	14.85	14.85	14.77	14.77
2102	AMEX	BRF	Wed, Feb 14, 2001	14.84	14.85	14.83	14.85
2101	AMEX	BRF	Tue, Feb 13, 2001	14.90	14.92	14.83	14.85
2100	AMEX	BRF	Mon, Feb 12, 2001	15.03	15.03	15.00	15.00
2099	AMEX	BRF	Fri, Feb 9, 2001	15.05	15.05	15.03	15.03
2098	AMEX	BRF	Thu, Feb 8, 2001	15.06	15.06	15.02	15.03
2097	AMEX	BRF	Wed, Feb 7, 2001	15.05	15.09	15.05	15.06
2096	AMEX	BRF	Tue, Feb 6, 2001	14.96	15.04	14.88	15.01
2095	AMEX	BRF	Mon, Feb 5, 2001	14.89	14.92	14.82	14.82
2094	AMEX	BRF	Fri, Feb 2, 2001	14.95	14.95	14.88	14.90
2093	AMEX	BRF	Thu, Feb 1, 2001	14.90	14.97	14.90	14.90
2092	AMEX	BRF	Wed, Jan 31, 2001	14.81	14.90	14.81	14.82
2091	AMEX	BRF	Tue, Jan 30, 2001	14.81	14.82	14.79	14.79
2090	AMEX	BRF	Mon, Jan 29, 2001	14.75	14.82	14.74	14.76
2089	AMEX	BRF	Fri, Jan 26, 2001	14.75	14.75	14.69	14.69
2088	AMEX	BRF	Thu, Jan 25, 2001	14.88	14.88	14.69	14.75
2087	AMEX	BRF	Wed, Jan 24, 2001	14.88	14.94	14.88	14.88
2086	AMEX	BRF	Tue, Jan 23, 2001	15.00	15.00	14.88	14.88
2085	AMEX	BRF	Mon, Jan 22, 2001	14.81	15.00	14.81	14.94
2084	AMEX	BRF	Fri, Jan 19, 2001	15.06	15.06	14.81	14.81
2083	AMEX	BRF	Thu, Jan 18, 2001	14.94	15.13	14.94	14.94
2082	AMEX	BRF	Wed, Jan 17, 2001	14.75	15.00	14.69	15.00
2081	AMEX	BRF	Tue, Jan 16, 2001	14.75	15.00	14.69	14.75
2080	AMEX	BRF	Fri, Jan 12, 2001	14.81	14.81	14.69	14.69
2079	AMEX	BRF	Thu, Jan 11, 2001	14.75	14.88	14.75	14.81
2078	AMEX	BRF	Wed, Jan 10, 2001	14.69	14.81	14.63	14.75
2077	AMEX	BRF	Tue, Jan 9, 2001	14.69	14.75	14.69	14.75
2076	AMEX	BRF	Mon, Jan 8, 2001	14.50	14.69	14.50	14.63
2075	AMEX	BRF	Fri, Jan 5, 2001	14.38	14.50	14.38	14.44
2074	AMEX	BRF	Thu, Jan 4, 2001	14.50	14.56	14.38	14.38
2073	AMEX	BRF	Wed, Jan 3, 2001	14.50	14.56	14.44	14.44
2072	AMEX	BRF	Tue, Jan 2, 2001	14.06	14.50	14.06	14.38
2071	AMEX	BRF	Fri, Dec 29, 2000	13.88	14.13	13.88	14.00
2070	AMEX	BRF	Thu, Dec 28, 2000	13.75	13.88	13.69	13.81
2069	AMEX	BRF	Wed, Dec 27, 2000	13.69	13.81	13.69	13.81
2068	AMEX	BRF	Tue, Dec 26, 2000	13.88	13.88	13.69	13.69
2067	AMEX	BRF	Fri, Dec 22, 2000	13.63	13.94	13.63	13.81
2066	AMEX	BRF	Thu, Dec 21, 2000	13.75	13.75	13.69	13.69
2065	AMEX	BRF	Wed, Dec 20, 2000	13.56	13.81	13.56	13.69
2064	AMEX	BRF	Tue, Dec 19, 2000	13.56	13.69	13.56	13.56
2063	AMEX	BRF	Mon, Dec 18, 2000	13.56	13.63	13.56	13.63
2062	AMEX	BRF	Fri, Dec 15, 2000	13.44	13.63	13.44	13.56
2061	AMEX	BRF	Thu, Dec 14, 2000	13.44	13.50	13.38	13.44
2060	AMEX	BRF	Wed, Dec 13, 2000	13.44	13.50	13.38	13.44
2059	AMEX	BRF	Tue, Dec 12, 2000	13.44	13.50	13.44	13.44
2058	AMEX	BRF	Mon, Dec 11, 2000	13.63	13.69	13.44	13.44
2057	AMEX	BRF	Fri, Dec 8, 2000	13.56	13.69	13.50	13.56
2056	AMEX	BRF	Thu, Dec 7, 2000	13.69	13.69	13.56	13.56
2055	AMEX	BRF	Wed, Dec 6, 2000	13.56	13.63	13.56	13.63
2054	AMEX	BRF	Tue, Dec 5, 2000	13.63	13.69	13.50	13.50
2053	AMEX	BRF	Mon, Dec 4, 2000	13.56	13.69	13.50	13.56
2052	AMEX	BRF	Fri, Dec 1, 2000	13.56	13.56	13.50	13.50
2051	AMEX	BRF	Thu, Nov 30, 2000	13.50	13.63	13.50	13.50
2050	AMEX	BRF	Wed, Nov 29, 2000	13.38	13.50	13.38	13.50
2049	AMEX	BRF	Tue, Nov 28, 2000	13.25	13.50	13.25	13.50
2048	AMEX	BRF	Mon, Nov 27, 2000	13.38	13.38	13.13	13.31
2047	AMEX	BRF	Fri, Nov 24, 2000	13.38	13.44	13.38	13.44
2046	AMEX	BRF	Wed, Nov 22, 2000	13.50	13.50	13.38	13.38
2045	AMEX	BRF	Tue, Nov 21, 2000	13.38	13.50	13.38	13.50
2044	AMEX	BRF	Mon, Nov 20, 2000	13.44	13.56	13.44	13.44
2043	AMEX	BRF	Fri, Nov 17, 2000	13.56	13.56	13.31	13.50
2042	AMEX	BRF	Thu, Nov 16, 2000	13.56	13.63	13.56	13.56
2041	AMEX	BRF	Wed, Nov 15, 2000	13.50	13.50	13.50	13.50
2040	AMEX	BRF	Tue, Nov 14, 2000	13.38	13.50	13.38	13.44
2039	AMEX	BRF	Mon, Nov 13, 2000	13.31	13.44	13.31	13.44
2038	AMEX	BRF	Fri, Nov 10, 2000	13.38	13.50	13.38	13.50
2037	AMEX	BRF	Thu, Nov 9, 2000	13.31	13.44	13.31	13.44
2036	AMEX	BRF	Wed, Nov 8, 2000	13.31	13.38	13.31	13.38
2035	AMEX	BRF	Tue, Nov 7, 2000	13.38	13.44	13.25	13.38
2034	AMEX	BRF	Mon, Nov 6, 2000	13.38	13.38	13.31	13.38
2033	AMEX	BRF	Fri, Nov 3, 2000	13.44	13.44	13.31	13.38
2032	AMEX	BRF	Thu, Nov 2, 2000	13.25	13.38	13.25	13.38
2031	AMEX	BRF	Wed, Nov 1, 2000	13.25	13.31	13.25	13.31
2030	AMEX	BRF	Tue, Oct 31, 2000	13.25	13.31	13.25	13.25
2029	AMEX	BRF	Mon, Oct 30, 2000	13.13	13.31	13.13	13.31
2028	AMEX	BRF	Fri, Oct 27, 2000	13.25	13.25	13.06	13.13
2027	AMEX	BRF	Thu, Oct 26, 2000	13.25	13.25	13.19	13.25
2026	AMEX	BRF	Wed, Oct 25, 2000	13.19	13.25	13.19	13.25
2025	AMEX	BRF	Tue, Oct 24, 2000	13.19	13.25	13.19	13.19
2024	AMEX	BRF	Mon, Oct 23, 2000	13.25	13.25	13.19	13.25
2023	AMEX	BRF	Fri, Oct 20, 2000	13.19	13.31	13.19	13.31
2022	AMEX	BRF	Thu, Oct 19, 2000	13.19	13.19	13.13	13.13
2021	AMEX	BRF	Wed, Oct 18, 2000	13.25	13.25	13.06	13.19
2020	AMEX	BRF	Tue, Oct 17, 2000	13.25	13.25	13.13	13.25
2019	AMEX	BRF	Mon, Oct 16, 2000	13.38	13.44	13.31	13.38
2018	AMEX	BRF	Fri, Oct 13, 2000	13.44	13.44	13.38	13.44
2017	AMEX	BRF	Thu, Oct 12, 2000	13.50	13.50	13.31	13.50
2016	AMEX	BRF	Wed, Oct 11, 2000	13.44	13.56	13.44	13.56
2015	AMEX	BRF	Tue, Oct 10, 2000	13.38	13.44	13.31	13.44
2014	AMEX	BRF	Mon, Oct 9, 2000	13.38	13.44	13.38	13.44
2013	AMEX	BRF	Fri, Oct 6, 2000	13.56	13.56	13.44	13.44
2012	AMEX	BRF	Thu, Oct 5, 2000	13.56	13.63	13.56	13.63
2011	AMEX	BRF	Wed, Oct 4, 2000	13.63	13.63	13.63	13.63
2010	AMEX	BRF	Tue, Oct 3, 2000	13.63	13.63	13.56	13.63
2009	AMEX	BRF	Mon, Oct 2, 2000	13.63	13.63	13.63	13.63
2008	AMEX	BRF	Fri, Sep 29, 2000	13.56	13.63	13.56	13.56
2007	AMEX	BRF	Thu, Sep 28, 2000	13.56	13.63	13.56	13.63
2006	AMEX	BRF	Wed, Sep 27, 2000	13.69	13.69	13.56	13.63
2005	AMEX	BRF	Tue, Sep 26, 2000	13.63	13.69	13.63	13.63
2004	AMEX	BRF	Mon, Sep 25, 2000	13.63	13.69	13.63	13.69
2003	AMEX	BRF	Fri, Sep 22, 2000	13.75	13.75	13.69	13.75
2002	AMEX	BRF	Thu, Sep 21, 2000	13.81	13.81	13.81	13.81
2001	AMEX	BRF	Wed, Sep 20, 2000	13.75	13.81	13.75	13.81
2000	AMEX	BRF	Tue, Sep 19, 2000	13.75	13.81	13.69	13.81
1999	AMEX	BRF	Mon, Sep 18, 2000	13.75	13.75	13.75	13.75
1998	AMEX	BRF	Fri, Sep 15, 2000	13.81	13.81	13.75	13.81
1997	AMEX	BRF	Thu, Sep 14, 2000	13.88	13.94	13.81	13.94
1996	AMEX	BRF	Wed, Sep 13, 2000	13.94	13.94	13.88	13.94
1995	AMEX	BRF	Tue, Sep 12, 2000	13.88	14.00	13.88	14.00
1994	AMEX	BRF	Mon, Sep 11, 2000	13.94	13.94	13.88	13.94
1993	AMEX	BRF	Fri, Sep 8, 2000	13.94	13.94	13.88	13.88
1992	AMEX	BRF	Thu, Sep 7, 2000	13.88	13.88	13.88	13.88
1991	AMEX	BRF	Wed, Sep 6, 2000	13.88	13.88	13.75	13.88
1990	AMEX	BRF	Tue, Sep 5, 2000	13.88	13.94	13.75	13.88
1989	AMEX	BRF	Fri, Sep 1, 2000	13.81	13.88	13.75	13.88
1988	AMEX	BRF	Thu, Aug 31, 2000	13.81	13.88	13.81	13.88
1987	AMEX	BRF	Wed, Aug 30, 2000	13.94	13.94	13.94	13.94
1986	AMEX	BRF	Tue, Aug 29, 2000	13.94	13.94	13.94	13.94
1985	AMEX	BRF	Mon, Aug 28, 2000	13.88	13.88	13.88	13.88
1984	AMEX	BRF	Fri, Aug 25, 2000	13.81	13.88	13.81	13.88
1983	AMEX	BRF	Thu, Aug 24, 2000	13.81	13.88	13.81	13.88
1982	AMEX	BRF	Wed, Aug 23, 2000	13.88	13.88	13.81	13.81
1981	AMEX	BRF	Tue, Aug 22, 2000	13.88	13.94	13.88	13.88
1980	AMEX	BRF	Mon, Aug 21, 2000	13.88	13.94	13.88	13.94
1979	AMEX	BRF	Fri, Aug 18, 2000	13.81	13.88	13.81	13.88
1978	AMEX	BRF	Thu, Aug 17, 2000	13.75	13.81	13.69	13.81
1977	AMEX	BRF	Wed, Aug 16, 2000	13.81	13.81	13.75	13.81
1976	AMEX	BRF	Tue, Aug 15, 2000	13.88	13.88	13.75	13.88
1975	AMEX	BRF	Mon, Aug 14, 2000	14.00	14.00	13.88	13.88
1974	AMEX	BRF	Fri, Aug 11, 2000	14.13	14.13	13.94	14.00
1973	AMEX	BRF	Thu, Aug 10, 2000	14.06	14.13	14.06	14.13
1972	AMEX	BRF	Wed, Aug 9, 2000	14.13	14.19	14.06	14.19
1971	AMEX	BRF	Tue, Aug 8, 2000	14.19	14.25	14.13	14.19
1970	AMEX	BRF	Mon, Aug 7, 2000	14.25	14.31	14.13	14.31
1969	AMEX	BRF	Fri, Aug 4, 2000	14.25	14.38	14.25	14.38
1968	AMEX	BRF	Thu, Aug 3, 2000	14.31	14.38	14.31	14.38
1967	AMEX	BRF	Wed, Aug 2, 2000	14.31	14.31	14.13	14.31
1966	AMEX	BRF	Tue, Aug 1, 2000	14.19	14.31	14.13	14.31
1965	AMEX	BRF	Mon, Jul 31, 2000	14.25	14.31	14.25	14.25
1964	AMEX	BRF	Fri, Jul 28, 2000	14.38	14.38	14.38	14.38
1963	AMEX	BRF	Thu, Jul 27, 2000	14.38	14.38	14.25	14.31
1962	AMEX	BRF	Wed, Jul 26, 2000	14.19	14.38	14.06	14.31
1961	AMEX	BRF	Tue, Jul 25, 2000	14.19	14.31	14.19	14.31
1960	AMEX	BRF	Mon, Jul 24, 2000	14.19	14.25	14.19	14.25
1959	AMEX	BRF	Fri, Jul 21, 2000	14.25	14.31	14.19	14.31
1958	AMEX	BRF	Thu, Jul 20, 2000	14.19	14.25	14.13	14.25
1957	AMEX	BRF	Wed, Jul 19, 2000	14.31	14.31	14.13	14.19
1956	AMEX	BRF	Tue, Jul 18, 2000	14.31	14.31	14.25	14.25
1955	AMEX	BRF	Mon, Jul 17, 2000	14.31	14.38	14.25	14.25
1954	AMEX	BRF	Fri, Jul 14, 2000	14.31	14.31	14.31	14.31
1953	AMEX	BRF	Thu, Jul 13, 2000	14.38	14.50	14.31	14.38
1952	AMEX	BRF	Wed, Jul 12, 2000	14.50	14.50	14.44	14.44
1951	AMEX	BRF	Tue, Jul 11, 2000	14.56	14.56	14.56	14.56
1950	AMEX	BRF	Mon, Jul 10, 2000	14.63	14.63	14.50	14.50
1949	AMEX	BRF	Fri, Jul 7, 2000	14.69	14.69	14.63	14.63
1948	AMEX	BRF	Thu, Jul 6, 2000	14.75	14.88	14.75	14.75
1947	AMEX	BRF	Wed, Jul 5, 2000	14.81	14.81	14.75	14.75
1946	AMEX	BRF	Mon, Jul 3, 2000	14.88	14.88	14.75	14.81
1945	AMEX	BRF	Fri, Jun 30, 2000	14.81	15.00	14.75	15.00
1944	AMEX	BRF	Thu, Jun 29, 2000	14.69	14.81	14.69	14.75
1943	AMEX	BRF	Wed, Jun 28, 2000	14.63	14.69	14.56	14.63
1942	AMEX	BRF	Tue, Jun 27, 2000	14.50	14.50	14.50	14.50
1941	AMEX	BRF	Mon, Jun 26, 2000	14.50	14.63	14.50	14.56
1940	AMEX	BRF	Fri, Jun 23, 2000	14.63	14.63	14.50	14.50
1939	AMEX	BRF	Thu, Jun 22, 2000	14.63	14.63	14.56	14.56
1938	AMEX	BRF	Wed, Jun 21, 2000	14.56	14.63	14.56	14.56
1937	AMEX	BRF	Tue, Jun 20, 2000	14.56	14.63	14.56	14.56
1936	AMEX	BRF	Mon, Jun 19, 2000	14.56	14.56	14.50	14.56
1935	AMEX	BRF	Fri, Jun 16, 2000	14.50	14.50	14.44	14.44
1934	AMEX	BRF	Thu, Jun 15, 2000	14.44	14.50	14.44	14.50
1933	AMEX	BRF	Wed, Jun 14, 2000	14.50	14.50	14.44	14.50
1932	AMEX	BRF	Tue, Jun 13, 2000	14.63	14.63	14.50	14.50
1931	AMEX	BRF	Mon, Jun 12, 2000	14.56	14.63	14.50	14.63
1930	AMEX	BRF	Fri, Jun 9, 2000	14.50	14.50	14.44	14.44
1929	AMEX	BRF	Thu, Jun 8, 2000	14.50	14.50	14.44	14.50
1928	AMEX	BRF	Wed, Jun 7, 2000	14.44	14.50	14.44	14.50
1927	AMEX	BRF	Tue, Jun 6, 2000	14.38	14.44	14.38	14.44
1926	AMEX	BRF	Mon, Jun 5, 2000	14.31	14.38	14.19	14.31
1925	AMEX	BRF	Fri, Jun 2, 2000	14.25	14.31	14.13	14.25
1924	AMEX	BRF	Thu, Jun 1, 2000	14.06	14.19	14.06	14.19
1923	AMEX	BRF	Wed, May 31, 2000	13.88	14.00	13.88	14.00
1922	AMEX	BRF	Tue, May 30, 2000	13.75	13.88	13.69	13.81
1921	AMEX	BRF	Fri, May 26, 2000	13.75	13.81	13.75	13.81
1920	AMEX	BRF	Thu, May 25, 2000	13.88	13.88	13.75	13.88
1919	AMEX	BRF	Tue, May 23, 2000	13.94	14.00	13.88	13.88
1918	AMEX	BRF	Mon, May 22, 2000	14.00	14.06	13.94	14.06
1917	AMEX	BRF	Fri, May 19, 2000	14.00	14.06	14.00	14.06
1916	AMEX	BRF	Thu, May 18, 2000	14.06	14.13	13.94	14.06
1915	AMEX	BRF	Wed, May 17, 2000	14.00	14.06	14.00	14.06
1914	AMEX	BRF	Tue, May 16, 2000	14.06	14.13	14.00	14.06
1913	AMEX	BRF	Mon, May 15, 2000	14.06	14.13	14.06	14.06
1912	AMEX	BRF	Fri, May 12, 2000	14.13	14.13	14.06	14.06
1911	AMEX	BRF	Thu, May 11, 2000	14.06	14.19	14.06	14.06
1910	AMEX	BRF	Wed, May 10, 2000	14.25	14.31	14.19	14.25
1909	AMEX	BRF	Tue, May 9, 2000	14.19	14.25	14.19	14.19
1908	AMEX	BRF	Mon, May 8, 2000	14.13	14.13	14.00	14.13
1907	AMEX	BRF	Fri, May 5, 2000	14.06	14.06	14.00	14.06
1906	AMEX	BRF	Thu, May 4, 2000	14.06	14.19	14.06	14.06
1905	AMEX	BRF	Wed, May 3, 2000	14.38	14.38	14.06	14.06
1904	AMEX	BRF	Tue, May 2, 2000	14.31	14.38	14.31	14.38
1903	AMEX	BRF	Mon, May 1, 2000	14.13	14.25	14.13	14.19
1902	AMEX	BRF	Fri, Apr 28, 2000	14.19	14.19	14.06	14.06
1901	AMEX	BRF	Thu, Apr 27, 2000	14.31	14.31	14.19	14.19
1900	AMEX	BRF	Wed, Apr 26, 2000	14.25	14.38	14.25	14.38
1899	AMEX	BRF	Tue, Apr 25, 2000	14.13	14.25	14.13	14.19
1898	AMEX	BRF	Mon, Apr 24, 2000	14.19	14.19	14.13	14.19
1897	AMEX	BRF	Thu, Apr 20, 2000	14.06	14.19	14.00	14.13
1896	AMEX	BRF	Wed, Apr 19, 2000	14.06	14.13	14.06	14.06
1895	AMEX	BRF	Tue, Apr 18, 2000	14.06	14.13	14.06	14.06
1894	AMEX	BRF	Mon, Apr 17, 2000	14.19	14.31	14.00	14.00
1893	AMEX	BRF	Fri, Apr 14, 2000	14.31	14.38	14.25	14.25
1892	AMEX	BRF	Thu, Apr 13, 2000	14.44	14.44	14.38	14.38
1891	AMEX	BRF	Wed, Apr 12, 2000	14.31	14.44	14.31	14.44
1890	AMEX	BRF	Tue, Apr 11, 2000	14.50	14.50	14.50	14.50
1889	AMEX	BRF	Mon, Apr 10, 2000	14.38	14.44	14.38	14.44
1888	AMEX	BRF	Fri, Apr 7, 2000	14.31	14.38	14.31	14.38
1887	AMEX	BRF	Thu, Apr 6, 2000	14.38	14.44	14.25	14.31
1886	AMEX	BRF	Wed, Apr 5, 2000	14.38	14.38	14.25	14.25
1885	AMEX	BRF	Tue, Apr 4, 2000	14.19	14.31	14.19	14.31
1884	AMEX	BRF	Mon, Apr 3, 2000	14.19	14.25	14.19	14.25
1883	AMEX	BRF	Fri, Mar 31, 2000	14.13	14.19	14.06	14.19
1882	AMEX	BRF	Thu, Mar 30, 2000	14.13	14.19	14.06	14.06
1881	AMEX	BRF	Wed, Mar 29, 2000	13.88	14.13	13.88	14.06
1880	AMEX	BRF	Tue, Mar 28, 2000	13.88	14.13	13.88	14.00
1879	AMEX	BRF	Mon, Mar 27, 2000	13.69	13.88	13.69	13.88
1878	AMEX	BRF	Fri, Mar 24, 2000	13.63	13.75	13.63	13.75
1877	AMEX	BRF	Thu, Mar 23, 2000	13.69	13.75	13.56	13.69
1876	AMEX	BRF	Wed, Mar 22, 2000	13.75	13.75	13.63	13.69
1875	AMEX	BRF	Tue, Mar 21, 2000	13.81	13.81	13.75	13.75
1874	AMEX	BRF	Mon, Mar 20, 2000	13.69	13.81	13.69	13.75
1873	AMEX	BRF	Fri, Mar 17, 2000	13.81	13.81	13.69	13.75
1872	AMEX	BRF	Thu, Mar 16, 2000	13.81	13.88	13.81	13.88
1871	AMEX	BRF	Wed, Mar 15, 2000	13.88	13.88	13.75	13.81
1870	AMEX	BRF	Tue, Mar 14, 2000	13.88	13.88	13.75	13.88
1869	AMEX	BRF	Mon, Mar 13, 2000	13.81	13.88	13.75	13.75
1868	AMEX	BRF	Fri, Mar 10, 2000	13.94	14.00	13.94	13.94
1867	AMEX	BRF	Thu, Mar 9, 2000	14.00	14.06	14.00	14.00
1866	AMEX	BRF	Wed, Mar 8, 2000	13.94	14.00	13.94	14.00
1865	AMEX	BRF	Tue, Mar 7, 2000	14.00	14.00	13.94	14.00
1864	AMEX	BRF	Mon, Mar 6, 2000	13.94	14.00	13.94	13.94
1863	AMEX	BRF	Fri, Mar 3, 2000	14.06	14.06	14.00	14.00
1862	AMEX	BRF	Thu, Mar 2, 2000	14.06	14.06	13.94	13.94
1861	AMEX	BRF	Wed, Mar 1, 2000	14.06	14.13	14.00	14.00
1860	AMEX	BRF	Tue, Feb 29, 2000	14.06	14.06	14.00	14.00
1859	AMEX	BRF	Mon, Feb 28, 2000	14.06	14.13	14.00	14.06
1858	AMEX	BRF	Fri, Feb 25, 2000	14.13	14.19	14.06	14.13
1857	AMEX	BRF	Thu, Feb 24, 2000	14.13	14.13	14.06	14.06
1856	AMEX	BRF	Wed, Feb 23, 2000	14.19	14.31	14.13	14.19
1855	AMEX	BRF	Tue, Feb 22, 2000	14.06	14.25	14.06	14.25
1854	AMEX	BRF	Fri, Feb 18, 2000	14.13	14.19	14.13	14.19
1853	AMEX	BRF	Thu, Feb 17, 2000	14.13	14.13	14.13	14.13
1852	AMEX	BRF	Wed, Feb 16, 2000	14.25	14.25	14.13	14.19
1851	AMEX	BRF	Tue, Feb 15, 2000	14.19	14.25	14.19	14.25
1850	AMEX	BRF	Mon, Feb 14, 2000	14.19	14.19	14.19	14.19
1849	AMEX	BRF	Fri, Feb 11, 2000	14.19	14.25	14.19	14.19
1848	AMEX	BRF	Thu, Feb 10, 2000	14.31	14.50	14.31	14.38
1847	AMEX	BRF	Wed, Feb 9, 2000	14.63	14.63	14.38	14.38
1846	AMEX	BRF	Tue, Feb 8, 2000	14.50	14.63	14.50	14.50
1845	AMEX	BRF	Mon, Feb 7, 2000	14.38	14.44	14.38	14.38
1844	AMEX	BRF	Fri, Feb 4, 2000	14.44	14.50	14.44	14.50
1843	AMEX	BRF	Thu, Feb 3, 2000	14.38	14.63	14.38	14.44
1842	AMEX	BRF	Wed, Feb 2, 2000	14.38	14.38	14.25	14.25
1841	AMEX	BRF	Tue, Feb 1, 2000	14.13	14.50	14.13	14.31
1840	AMEX	BRF	Mon, Jan 31, 2000	14.13	14.25	14.13	14.13
1839	AMEX	BRF	Fri, Jan 28, 2000	14.25	14.25	14.13	14.13
1838	AMEX	BRF	Thu, Jan 27, 2000	14.13	14.31	14.06	14.13
1837	AMEX	BRF	Wed, Jan 26, 2000	14.06	14.06	14.06	14.06
1836	AMEX	BRF	Tue, Jan 25, 2000	14.13	14.13	14.00	14.00
1835	AMEX	BRF	Mon, Jan 24, 2000	14.13	14.13	14.00	14.00
1834	AMEX	BRF	Fri, Jan 21, 2000	14.00	14.00	14.00	14.00
1833	AMEX	BRF	Thu, Jan 20, 2000	14.00	14.13	13.94	14.13
1832	AMEX	BRF	Wed, Jan 19, 2000	14.13	14.13	14.00	14.00
1831	AMEX	BRF	Tue, Jan 18, 2000	14.06	14.25	14.06	14.25
1830	AMEX	BRF	Fri, Jan 14, 2000	14.25	14.25	14.06	14.06
1829	AMEX	BRF	Thu, Jan 13, 2000	14.19	14.31	14.19	14.31
1828	AMEX	BRF	Wed, Jan 12, 2000	14.13	14.25	14.13	14.19
1827	AMEX	BRF	Tue, Jan 11, 2000	14.25	14.38	14.25	14.38
1826	AMEX	BRF	Mon, Jan 10, 2000	14.25	14.31	14.19	14.31
1825	AMEX	BRF	Fri, Jan 7, 2000	14.13	14.19	14.13	14.19
1824	AMEX	BRF	Thu, Jan 6, 2000	14.13	14.19	14.06	14.19
1823	AMEX	BRF	Wed, Jan 5, 2000	14.13	14.13	14.00	14.00
1822	AMEX	BRF	Tue, Jan 4, 2000	14.06	14.06	14.00	14.06
1821	AMEX	BRF	Mon, Jan 3, 2000	14.19	14.19	14.06	14.06
1820	AMEX	BRF	Fri, Dec 31, 1999	14.13	14.19	14.13	14.13
1819	AMEX	BRF	Thu, Dec 30, 1999	14.06	14.13	14.00	14.13
1818	AMEX	BRF	Wed, Dec 29, 1999	13.88	14.13	13.75	14.13
1817	AMEX	BRF	Tue, Dec 28, 1999	14.00	14.00	13.94	13.94
1816	AMEX	BRF	Mon, Dec 27, 1999	14.19	14.19	14.00	14.13
1815	AMEX	BRF	Thu, Dec 23, 1999	14.00	14.13	14.00	14.06
1814	AMEX	BRF	Wed, Dec 22, 1999	13.69	14.00	13.63	14.00
1813	AMEX	BRF	Tue, Dec 21, 1999	14.13	14.13	13.63	13.63
1812	AMEX	BRF	Mon, Dec 20, 1999	14.31	14.31	14.19	14.19
1811	AMEX	BRF	Fri, Dec 17, 1999	14.38	14.44	14.31	14.38
1810	AMEX	BRF	Thu, Dec 16, 1999	14.44	14.50	14.31	14.38
1809	AMEX	BRF	Wed, Dec 15, 1999	14.38	14.50	14.31	14.44
1808	AMEX	BRF	Tue, Dec 14, 1999	14.19	14.38	14.13	14.38
1807	AMEX	BRF	Mon, Dec 13, 1999	14.13	14.31	14.00	14.25
1806	AMEX	BRF	Fri, Dec 10, 1999	14.06	14.31	14.06	14.31
1805	AMEX	BRF	Thu, Dec 9, 1999	14.13	14.25	14.06	14.19
1804	AMEX	BRF	Wed, Dec 8, 1999	14.13	14.13	14.06	14.13
1803	AMEX	BRF	Tue, Dec 7, 1999	14.06	14.13	14.06	14.06
1802	AMEX	BRF	Mon, Dec 6, 1999	14.13	14.13	14.13	14.13
1801	AMEX	BRF	Fri, Dec 3, 1999	14.13	14.19	14.13	14.13
1800	AMEX	BRF	Thu, Dec 2, 1999	14.13	14.19	14.06	14.19
1799	AMEX	BRF	Wed, Dec 1, 1999	14.19	14.19	14.06	14.13
1798	AMEX	BRF	Tue, Nov 30, 1999	14.06	14.19	14.06	14.13
1797	AMEX	BRF	Mon, Nov 29, 1999	14.00	14.13	14.00	14.13
1796	AMEX	BRF	Fri, Nov 26, 1999	14.06	14.06	14.06	14.06
1795	AMEX	BRF	Wed, Nov 24, 1999	14.00	14.13	14.00	14.00
1794	AMEX	BRF	Tue, Nov 23, 1999	14.13	14.19	14.00	14.00
1793	AMEX	BRF	Mon, Nov 22, 1999	14.06	14.19	14.06	14.19
1792	AMEX	BRF	Fri, Nov 19, 1999	13.94	14.06	13.94	14.06
1791	AMEX	BRF	Thu, Nov 18, 1999	13.94	14.06	13.94	13.94
1790	AMEX	BRF	Wed, Nov 17, 1999	13.94	14.00	13.94	13.94
1789	AMEX	BRF	Tue, Nov 16, 1999	13.94	13.94	13.81	13.94
1788	AMEX	BRF	Mon, Nov 15, 1999	13.94	14.00	13.88	13.94
1787	AMEX	BRF	Fri, Nov 12, 1999	14.00	14.00	13.88	14.00
1786	AMEX	BRF	Thu, Nov 11, 1999	14.00	14.00	13.50	13.94
1785	AMEX	BRF	Wed, Nov 10, 1999	14.00	14.06	13.94	14.06
1784	AMEX	BRF	Tue, Nov 9, 1999	14.06	14.19	14.00	14.00
1783	AMEX	BRF	Mon, Nov 8, 1999	14.06	14.06	14.00	14.00
1782	AMEX	BRF	Fri, Nov 5, 1999	14.13	14.13	14.00	14.06
1781	AMEX	BRF	Thu, Nov 4, 1999	14.25	14.25	14.13	14.25
1780	AMEX	BRF	Wed, Nov 3, 1999	14.25	14.25	14.13	14.13
1779	AMEX	BRF	Tue, Nov 2, 1999	14.00	14.31	14.00	14.25
1778	AMEX	BRF	Mon, Nov 1, 1999	14.31	14.31	14.00	14.00
1777	AMEX	BRF	Fri, Oct 29, 1999	14.25	14.31	14.25	14.25
1776	AMEX	BRF	Thu, Oct 28, 1999	14.13	14.13	14.13	14.13
1775	AMEX	BRF	Wed, Oct 27, 1999	14.13	14.19	14.13	14.13
1774	AMEX	BRF	Tue, Oct 26, 1999	14.38	14.38	14.00	14.00
1773	AMEX	BRF	Mon, Oct 25, 1999	14.56	14.56	14.31	14.31
1772	AMEX	BRF	Fri, Oct 22, 1999	14.50	14.50	14.38	14.50
1771	AMEX	BRF	Thu, Oct 21, 1999	14.63	14.63	14.50	14.50
1770	AMEX	BRF	Wed, Oct 20, 1999	14.63	14.63	14.63	14.63
1769	AMEX	BRF	Tue, Oct 19, 1999	14.69	14.69	14.56	14.69
1768	AMEX	BRF	Mon, Oct 18, 1999	14.50	14.69	14.50	14.69
1767	AMEX	BRF	Fri, Oct 15, 1999	14.63	14.63	14.63	14.63
1766	AMEX	BRF	Thu, Oct 14, 1999	14.63	14.69	14.63	14.63
1765	AMEX	BRF	Wed, Oct 13, 1999	14.63	14.75	14.63	14.63
1764	AMEX	BRF	Tue, Oct 12, 1999	14.69	14.69	14.69	14.69
1763	AMEX	BRF	Mon, Oct 11, 1999	14.69	14.81	14.69	14.81
1762	AMEX	BRF	Fri, Oct 8, 1999	14.75	14.75	14.75	14.75
1761	AMEX	BRF	Thu, Oct 7, 1999	14.75	14.81	14.69	14.81
1760	AMEX	BRF	Wed, Oct 6, 1999	14.75	14.75	14.69	14.75
1759	AMEX	BRF	Tue, Oct 5, 1999	14.69	14.75	14.63	14.75
1758	AMEX	BRF	Mon, Oct 4, 1999	14.63	14.75	14.63	14.75
1757	AMEX	BRF	Fri, Oct 1, 1999	14.56	14.69	14.56	14.69
1756	AMEX	BRF	Thu, Sep 30, 1999	14.56	14.56	14.50	14.56
1755	AMEX	BRF	Wed, Sep 29, 1999	14.56	14.63	14.56	14.63
1754	AMEX	BRF	Tue, Sep 28, 1999	14.63	14.63	14.56	14.56
1753	AMEX	BRF	Mon, Sep 27, 1999	14.63	14.69	14.56	14.69
1752	AMEX	BRF	Fri, Sep 24, 1999	14.63	14.63	14.56	14.63
1751	AMEX	BRF	Thu, Sep 23, 1999	14.56	14.63	14.50	14.63
1750	AMEX	BRF	Wed, Sep 22, 1999	14.63	14.63	14.56	14.63
1749	AMEX	BRF	Tue, Sep 21, 1999	14.56	14.75	14.56	14.69
1748	AMEX	BRF	Mon, Sep 20, 1999	14.56	14.69	14.56	14.69
1747	AMEX	BRF	Fri, Sep 17, 1999	14.56	14.69	14.56	14.69
1746	AMEX	BRF	Thu, Sep 16, 1999	14.44	14.69	14.44	14.69
1745	AMEX	BRF	Wed, Sep 15, 1999	14.44	14.50	14.44	14.50
1744	AMEX	BRF	Tue, Sep 14, 1999	14.38	14.44	14.31	14.44
1743	AMEX	BRF	Mon, Sep 13, 1999	14.38	14.44	14.38	14.44
1742	AMEX	BRF	Fri, Sep 10, 1999	14.50	14.63	14.44	14.63
1741	AMEX	BRF	Thu, Sep 9, 1999	14.63	14.63	14.44	14.56
1740	AMEX	BRF	Wed, Sep 8, 1999	14.69	14.75	14.56	14.69
1739	AMEX	BRF	Tue, Sep 7, 1999	14.63	14.75	14.63	14.69
1738	AMEX	BRF	Fri, Sep 3, 1999	14.56	14.63	14.56	14.63
1737	AMEX	BRF	Thu, Sep 2, 1999	14.63	14.75	14.56	14.69
1736	AMEX	BRF	Wed, Sep 1, 1999	14.81	14.88	14.81	14.81
1735	AMEX	BRF	Tue, Aug 31, 1999	14.81	14.94	14.75	14.81
1734	AMEX	BRF	Mon, Aug 30, 1999	14.88	14.94	14.88	14.94
1733	AMEX	BRF	Fri, Aug 27, 1999	14.75	15.00	14.75	15.00
1732	AMEX	BRF	Thu, Aug 26, 1999	14.69	14.75	14.63	14.75
1731	AMEX	BRF	Wed, Aug 25, 1999	14.81	14.88	14.69	14.81
1730	AMEX	BRF	Tue, Aug 24, 1999	14.75	14.81	14.69	14.69
1729	AMEX	BRF	Mon, Aug 23, 1999	14.75	14.75	14.69	14.75
1728	AMEX	BRF	Fri, Aug 20, 1999	14.81	14.81	14.69	14.75
1727	AMEX	BRF	Thu, Aug 19, 1999	14.69	14.75	14.69	14.75
1726	AMEX	BRF	Wed, Aug 18, 1999	14.69	14.75	14.69	14.75
1725	AMEX	BRF	Tue, Aug 17, 1999	14.75	14.81	14.69	14.75
1724	AMEX	BRF	Mon, Aug 16, 1999	14.69	14.75	14.63	14.69
1723	AMEX	BRF	Fri, Aug 13, 1999	14.88	15.00	14.69	14.69
1722	AMEX	BRF	Thu, Aug 12, 1999	14.88	14.88	14.75	14.81
1721	AMEX	BRF	Wed, Aug 11, 1999	15.00	15.00	14.88	14.94
1720	AMEX	BRF	Tue, Aug 10, 1999	15.13	15.13	14.88	15.00
1719	AMEX	BRF	Mon, Aug 9, 1999	15.25	15.25	15.13	15.13
1718	AMEX	BRF	Fri, Aug 6, 1999	15.25	15.25	15.25	15.25
1717	AMEX	BRF	Thu, Aug 5, 1999	15.25	15.31	15.25	15.25
1716	AMEX	BRF	Wed, Aug 4, 1999	15.31	15.38	15.25	15.25
1715	AMEX	BRF	Tue, Aug 3, 1999	15.38	15.38	15.38	15.38
1714	AMEX	BRF	Mon, Aug 2, 1999	15.44	15.50	15.38	15.38
1713	AMEX	BRF	Fri, Jul 30, 1999	15.38	15.44	15.31	15.44
1712	AMEX	BRF	Thu, Jul 29, 1999	15.44	15.44	15.38	15.38
1711	AMEX	BRF	Wed, Jul 28, 1999	15.56	15.56	15.38	15.38
1710	AMEX	BRF	Tue, Jul 27, 1999	15.50	15.56	15.50	15.56
1709	AMEX	BRF	Mon, Jul 26, 1999	15.56	15.56	15.50	15.50
1708	AMEX	BRF	Fri, Jul 23, 1999	15.50	15.56	15.50	15.56
1707	AMEX	BRF	Thu, Jul 22, 1999	15.50	15.50	15.44	15.50
1706	AMEX	BRF	Wed, Jul 21, 1999	15.56	15.56	15.56	15.56
1705	AMEX	BRF	Tue, Jul 20, 1999	15.69	15.69	15.56	15.63
1704	AMEX	BRF	Mon, Jul 19, 1999	15.75	15.75	15.69	15.69
1703	AMEX	BRF	Fri, Jul 16, 1999	15.75	15.81	15.75	15.75
1702	AMEX	BRF	Thu, Jul 15, 1999	15.81	15.81	15.75	15.75
1701	AMEX	BRF	Wed, Jul 14, 1999	15.81	15.81	15.81	15.81
1700	AMEX	BRF	Tue, Jul 13, 1999	15.75	15.88	15.75	15.81
1699	AMEX	BRF	Mon, Jul 12, 1999	15.88	15.88	15.88	15.88
1698	AMEX	BRF	Fri, Jul 9, 1999	15.81	15.81	15.81	15.81
1697	AMEX	BRF	Thu, Jul 8, 1999	15.81	15.88	15.81	15.81
1696	AMEX	BRF	Tue, Jul 6, 1999	15.69	15.88	15.69	15.81
1695	AMEX	BRF	Fri, Jul 2, 1999	15.63	15.81	15.63	15.69
1694	AMEX	BRF	Thu, Jul 1, 1999	15.69	15.69	15.63	15.63
1693	AMEX	BRF	Wed, Jun 30, 1999	15.63	15.69	15.56	15.69
1692	AMEX	BRF	Tue, Jun 29, 1999	15.56	15.56	15.56	15.56
1691	AMEX	BRF	Mon, Jun 28, 1999	15.63	15.63	15.63	15.63
1690	AMEX	BRF	Fri, Jun 25, 1999	15.56	15.56	15.56	15.56
1689	AMEX	BRF	Thu, Jun 24, 1999	15.50	15.50	15.50	15.50
1688	AMEX	BRF	Wed, Jun 23, 1999	15.50	15.50	15.50	15.50
1687	AMEX	BRF	Tue, Jun 22, 1999	15.44	15.50	15.44	15.50
1686	AMEX	BRF	Mon, Jun 21, 1999	15.44	15.44	15.38	15.44
1685	AMEX	BRF	Fri, Jun 18, 1999	15.44	15.44	15.31	15.44
1684	AMEX	BRF	Thu, Jun 17, 1999	15.31	15.44	15.25	15.44
1683	AMEX	BRF	Wed, Jun 16, 1999	15.25	15.31	15.19	15.31
1682	AMEX	BRF	Tue, Jun 15, 1999	15.25	15.25	15.25	15.25
1681	AMEX	BRF	Mon, Jun 14, 1999	15.38	15.38	15.25	15.31
1680	AMEX	BRF	Fri, Jun 11, 1999	15.50	15.50	15.38	15.38
1679	AMEX	BRF	Thu, Jun 10, 1999	15.44	15.50	15.44	15.50
1678	AMEX	BRF	Wed, Jun 9, 1999	15.50	15.56	15.50	15.50
1677	AMEX	BRF	Tue, Jun 8, 1999	15.50	15.56	15.44	15.56
1676	AMEX	BRF	Mon, Jun 7, 1999	15.50	15.50	15.38	15.44
1675	AMEX	BRF	Fri, Jun 4, 1999	15.50	15.56	15.44	15.50
1674	AMEX	BRF	Thu, Jun 3, 1999	15.56	15.56	15.50	15.56
1673	AMEX	BRF	Wed, Jun 2, 1999	15.50	15.56	15.44	15.56
1672	AMEX	BRF	Tue, Jun 1, 1999	15.50	15.56	15.44	15.44
1671	AMEX	BRF	Fri, May 28, 1999	15.50	15.50	15.50	15.50
1670	AMEX	BRF	Thu, May 27, 1999	15.50	15.56	15.44	15.44
1669	AMEX	BRF	Wed, May 26, 1999	15.56	15.56	15.44	15.44
1668	AMEX	BRF	Tue, May 25, 1999	15.50	15.56	15.38	15.56
1667	AMEX	BRF	Mon, May 24, 1999	15.50	15.50	15.44	15.44
1666	AMEX	BRF	Fri, May 21, 1999	15.56	15.56	15.44	15.50
1665	AMEX	BRF	Thu, May 20, 1999	15.63	15.69	15.50	15.56
1664	AMEX	BRF	Wed, May 19, 1999	15.56	15.63	15.44	15.63
1663	AMEX	BRF	Tue, May 18, 1999	15.63	15.63	15.50	15.56
1662	AMEX	BRF	Mon, May 17, 1999	15.56	15.63	15.56	15.63
1661	AMEX	BRF	Fri, May 14, 1999	15.69	15.69	15.56	15.56
1660	AMEX	BRF	Thu, May 13, 1999	16.00	16.00	15.81	15.81
1659	AMEX	BRF	Wed, May 12, 1999	16.06	16.06	15.94	15.94
1658	AMEX	BRF	Tue, May 11, 1999	16.13	16.19	16.13	16.13
1657	AMEX	BRF	Mon, May 10, 1999	16.13	16.19	16.13	16.19
1656	AMEX	BRF	Fri, May 7, 1999	16.19	16.19	16.13	16.13
1655	AMEX	BRF	Thu, May 6, 1999	16.25	16.31	16.13	16.19
1654	AMEX	BRF	Wed, May 5, 1999	16.31	16.31	16.25	16.25
1653	AMEX	BRF	Tue, May 4, 1999	16.31	16.31	16.31	16.31
1652	AMEX	BRF	Mon, May 3, 1999	16.31	16.31	16.25	16.31
1651	AMEX	BRF	Fri, Apr 30, 1999	16.31	16.31	16.31	16.31
1650	AMEX	BRF	Thu, Apr 29, 1999	16.25	16.25	16.25	16.25
1649	AMEX	BRF	Wed, Apr 28, 1999	16.25	16.25	16.25	16.25
1648	AMEX	BRF	Tue, Apr 27, 1999	16.31	16.31	16.25	16.31
1647	AMEX	BRF	Mon, Apr 26, 1999	16.25	16.31	16.25	16.31
1646	AMEX	BRF	Fri, Apr 23, 1999	16.25	16.31	16.25	16.31
1645	AMEX	BRF	Thu, Apr 22, 1999	16.25	16.25	16.25	16.25
1644	AMEX	BRF	Wed, Apr 21, 1999	16.25	16.25	16.25	16.25
1643	AMEX	BRF	Tue, Apr 20, 1999	16.25	16.31	16.25	16.31
1642	AMEX	BRF	Mon, Apr 19, 1999	16.25	16.31	16.25	16.31
1641	AMEX	BRF	Fri, Apr 16, 1999	16.25	16.38	16.25	16.25
1640	AMEX	BRF	Wed, Apr 14, 1999	16.38	16.38	16.38	16.38
1639	AMEX	BRF	Tue, Apr 13, 1999	16.31	16.38	16.31	16.31
1638	AMEX	BRF	Mon, Apr 12, 1999	16.38	16.38	16.31	16.31
1637	AMEX	BRF	Fri, Apr 9, 1999	16.44	16.50	16.38	16.38
1636	AMEX	BRF	Thu, Apr 8, 1999	16.38	16.50	16.38	16.44
1635	AMEX	BRF	Wed, Apr 7, 1999	16.38	16.44	16.38	16.44
1634	AMEX	BRF	Tue, Apr 6, 1999	16.38	16.44	16.38	16.38
1633	AMEX	BRF	Mon, Apr 5, 1999	16.38	16.44	16.31	16.31
1632	AMEX	BRF	Thu, Apr 1, 1999	16.44	16.44	16.44	16.44
1631	AMEX	BRF	Wed, Mar 31, 1999	16.44	16.44	16.38	16.38
1630	AMEX	BRF	Tue, Mar 30, 1999	16.44	16.44	16.44	16.44
1629	AMEX	BRF	Mon, Mar 29, 1999	16.44	16.50	16.38	16.38
1628	AMEX	BRF	Fri, Mar 26, 1999	16.44	16.44	16.38	16.44
1627	AMEX	BRF	Thu, Mar 25, 1999	16.38	16.50	16.31	16.38
1626	AMEX	BRF	Wed, Mar 24, 1999	16.56	16.56	16.44	16.44
1625	AMEX	BRF	Tue, Mar 23, 1999	16.50	16.50	16.50	16.50
1624	AMEX	BRF	Mon, Mar 22, 1999	16.50	16.50	16.50	16.50
1623	AMEX	BRF	Fri, Mar 19, 1999	16.56	16.56	16.56	16.56
1622	AMEX	BRF	Thu, Mar 18, 1999	16.63	16.63	16.50	16.56
1621	AMEX	BRF	Wed, Mar 17, 1999	16.56	16.56	16.56	16.56
1620	AMEX	BRF	Tue, Mar 16, 1999	16.56	16.63	16.56	16.56
1619	AMEX	BRF	Mon, Mar 15, 1999	16.56	16.63	16.56	16.63
1618	AMEX	BRF	Fri, Mar 12, 1999	16.50	16.63	16.44	16.63
1617	AMEX	BRF	Thu, Mar 11, 1999	16.56	16.63	16.50	16.50
1616	AMEX	BRF	Wed, Mar 10, 1999	16.63	16.69	16.56	16.63
1615	AMEX	BRF	Tue, Mar 9, 1999	16.38	16.50	16.38	16.50
1614	AMEX	BRF	Mon, Mar 8, 1999	16.50	16.50	16.44	16.44
1613	AMEX	BRF	Fri, Mar 5, 1999	16.56	16.56	16.44	16.56
1612	AMEX	BRF	Thu, Mar 4, 1999	16.50	16.56	16.50	16.50
1611	AMEX	BRF	Wed, Mar 3, 1999	16.50	16.56	16.50	16.50
1610	AMEX	BRF	Tue, Mar 2, 1999	16.63	16.63	16.50	16.50
1609	AMEX	BRF	Mon, Mar 1, 1999	16.44	16.88	16.38	16.88
1608	AMEX	BRF	Fri, Feb 26, 1999	16.38	16.44	16.38	16.44
1607	AMEX	BRF	Thu, Feb 25, 1999	16.38	16.44	16.38	16.44
1606	AMEX	BRF	Wed, Feb 24, 1999	16.50	16.50	16.50	16.50
1605	AMEX	BRF	Tue, Feb 23, 1999	16.50	16.50	16.44	16.44
1604	AMEX	BRF	Mon, Feb 22, 1999	16.44	16.50	16.38	16.44
1603	AMEX	BRF	Fri, Feb 19, 1999	16.44	16.44	16.44	16.44
1602	AMEX	BRF	Thu, Feb 18, 1999	16.50	16.56	16.44	16.50
1601	AMEX	BRF	Wed, Feb 17, 1999	16.38	16.38	16.38	16.38
1600	AMEX	BRF	Tue, Feb 16, 1999	16.31	16.44	16.25	16.44
1599	AMEX	BRF	Fri, Feb 12, 1999	16.19	16.25	16.19	16.25
1598	AMEX	BRF	Thu, Feb 11, 1999	16.44	16.44	16.19	16.25
1597	AMEX	BRF	Wed, Feb 10, 1999	16.44	16.50	16.44	16.50
1596	AMEX	BRF	Tue, Feb 9, 1999	16.44	16.44	16.38	16.44
1595	AMEX	BRF	Mon, Feb 8, 1999	16.38	16.44	16.38	16.44
1594	AMEX	BRF	Fri, Feb 5, 1999	16.50	16.50	16.44	16.44
1593	AMEX	BRF	Thu, Feb 4, 1999	16.31	16.56	16.31	16.50
1592	AMEX	BRF	Wed, Feb 3, 1999	16.38	16.38	16.25	16.31
1591	AMEX	BRF	Tue, Feb 2, 1999	16.31	16.31	16.31	16.31
1590	AMEX	BRF	Mon, Feb 1, 1999	16.25	16.25	16.25	16.25
1589	AMEX	BRF	Thu, Jan 28, 1999	16.25	16.25	16.25	16.25
1588	AMEX	BRF	Wed, Jan 27, 1999	16.25	16.25	16.13	16.13
1587	AMEX	BRF	Tue, Jan 26, 1999	15.94	16.25	15.94	16.25
1586	AMEX	BRF	Mon, Jan 25, 1999	16.25	16.25	15.94	15.94
1585	AMEX	BRF	Fri, Jan 22, 1999	16.25	16.25	16.13	16.25
1584	AMEX	BRF	Thu, Jan 21, 1999	16.38	16.38	16.25	16.38
1583	AMEX	BRF	Wed, Jan 20, 1999	16.38	16.38	16.31	16.31
1582	AMEX	BRF	Tue, Jan 19, 1999	16.38	16.38	16.31	16.31
1581	AMEX	BRF	Fri, Jan 15, 1999	16.44	16.44	16.44	16.44
1580	AMEX	BRF	Thu, Jan 14, 1999	16.50	16.50	16.38	16.38
1579	AMEX	BRF	Wed, Jan 13, 1999	16.56	16.56	16.56	16.56
1578	AMEX	BRF	Tue, Jan 12, 1999	16.63	16.69	16.63	16.63
1577	AMEX	BRF	Mon, Jan 11, 1999	16.63	16.75	16.63	16.69
1576	AMEX	BRF	Fri, Jan 8, 1999	16.63	16.69	16.56	16.69
1575	AMEX	BRF	Thu, Jan 7, 1999	16.69	16.69	16.69	16.69
1574	AMEX	BRF	Wed, Jan 6, 1999	16.69	16.69	16.63	16.69
1573	AMEX	BRF	Tue, Jan 5, 1999	16.75	16.75	16.56	16.69
1572	AMEX	BRF	Mon, Jan 4, 1999	16.88	16.88	16.75	16.75
1571	AMEX	BRF	Thu, Dec 31, 1998	16.81	16.81	16.81	16.81
1570	AMEX	BRF	Wed, Dec 30, 1998	16.88	16.94	16.81	16.88
1569	AMEX	BRF	Tue, Dec 29, 1998	16.94	16.94	16.81	16.94
1568	AMEX	BRF	Mon, Dec 28, 1998	16.88	16.94	16.81	16.94
1567	AMEX	BRF	Thu, Dec 24, 1998	16.81	16.81	16.81	16.81
1566	AMEX	BRF	Wed, Dec 23, 1998	16.81	16.81	16.81	16.81
1565	AMEX	BRF	Tue, Dec 22, 1998	16.81	16.81	16.81	16.81
1564	AMEX	BRF	Mon, Dec 21, 1998	16.81	16.88	16.81	16.81
1563	AMEX	BRF	Fri, Dec 18, 1998	16.88	16.88	16.81	16.88
1562	AMEX	BRF	Thu, Dec 17, 1998	16.75	16.81	16.75	16.81
1561	AMEX	BRF	Wed, Dec 16, 1998	16.88	16.88	16.81	16.81
1560	AMEX	BRF	Tue, Dec 15, 1998	16.81	16.88	16.81	16.81
1559	AMEX	BRF	Mon, Dec 14, 1998	16.94	16.94	16.75	16.75
1558	AMEX	BRF	Fri, Dec 11, 1998	16.94	16.94	16.81	16.88
1557	AMEX	BRF	Thu, Dec 10, 1998	16.88	17.00	16.88	16.94
1556	AMEX	BRF	Wed, Dec 9, 1998	16.94	16.94	16.88	16.94
1555	AMEX	BRF	Tue, Dec 8, 1998	17.00	17.00	16.94	17.00
1554	AMEX	BRF	Mon, Dec 7, 1998	16.88	16.88	16.88	16.88
1553	AMEX	BRF	Fri, Dec 4, 1998	16.81	17.00	16.81	16.88
1552	AMEX	BRF	Thu, Dec 3, 1998	16.88	16.94	16.81	16.81
1551	AMEX	BRF	Wed, Dec 2, 1998	17.00	17.00	16.88	17.00
1550	AMEX	BRF	Tue, Dec 1, 1998	16.81	16.88	16.75	16.88
1549	AMEX	BRF	Mon, Nov 30, 1998	16.63	16.88	16.63	16.88
1548	AMEX	BRF	Wed, Nov 25, 1998	16.81	16.88	16.69	16.69
1547	AMEX	BRF	Tue, Nov 24, 1998	16.75	16.88	16.75	16.81
1546	AMEX	BRF	Mon, Nov 23, 1998	16.75	16.75	16.63	16.63
1545	AMEX	BRF	Fri, Nov 20, 1998	16.75	16.81	16.75	16.75
1544	AMEX	BRF	Thu, Nov 19, 1998	16.88	16.88	16.75	16.88
1543	AMEX	BRF	Wed, Nov 18, 1998	16.94	16.94	16.94	16.94
1542	AMEX	BRF	Tue, Nov 17, 1998	16.75	16.94	16.69	16.88
1541	AMEX	BRF	Mon, Nov 16, 1998	16.75	16.75	16.75	16.75
1540	AMEX	BRF	Fri, Nov 13, 1998	16.81	16.81	16.81	16.81
1539	AMEX	BRF	Thu, Nov 12, 1998	16.75	16.88	16.69	16.81
1538	AMEX	BRF	Tue, Nov 10, 1998	16.81	16.94	16.81	16.81
1537	AMEX	BRF	Mon, Nov 9, 1998	16.75	16.88	16.69	16.75
1536	AMEX	BRF	Fri, Nov 6, 1998	16.63	16.69	16.63	16.69
1535	AMEX	BRF	Thu, Nov 5, 1998	16.56	16.69	16.56	16.69
1534	AMEX	BRF	Wed, Nov 4, 1998	16.63	16.63	16.63	16.63
1533	AMEX	BRF	Tue, Nov 3, 1998	16.63	16.63	16.63	16.63
1532	AMEX	BRF	Mon, Nov 2, 1998	16.63	16.63	16.50	16.63
1531	AMEX	BRF	Fri, Oct 30, 1998	16.56	16.63	16.50	16.63
1530	AMEX	BRF	Thu, Oct 29, 1998	16.63	16.63	16.56	16.56
1529	AMEX	BRF	Wed, Oct 28, 1998	16.69	16.69	16.69	16.69
1528	AMEX	BRF	Tue, Oct 27, 1998	16.44	16.63	16.44	16.50
1527	AMEX	BRF	Mon, Oct 26, 1998	16.38	16.38	16.38	16.38
1526	AMEX	BRF	Fri, Oct 23, 1998	16.50	16.50	16.44	16.44
1525	AMEX	BRF	Thu, Oct 22, 1998	16.44	16.44	16.44	16.44
1524	AMEX	BRF	Wed, Oct 21, 1998	16.44	16.50	16.44	16.50
1523	AMEX	BRF	Tue, Oct 20, 1998	16.50	16.50	16.44	16.44
1522	AMEX	BRF	Mon, Oct 19, 1998	16.50	16.56	16.44	16.44
1521	AMEX	BRF	Fri, Oct 16, 1998	16.50	16.56	16.44	16.56
1520	AMEX	BRF	Thu, Oct 15, 1998	16.50	16.50	16.44	16.44
1519	AMEX	BRF	Wed, Oct 14, 1998	16.50	16.50	16.44	16.44
1518	AMEX	BRF	Tue, Oct 13, 1998	16.44	16.50	16.31	16.50
1517	AMEX	BRF	Mon, Oct 12, 1998	16.44	16.56	16.44	16.56
1516	AMEX	BRF	Fri, Oct 9, 1998	16.44	16.56	16.44	16.44
1515	AMEX	BRF	Thu, Oct 8, 1998	16.50	16.56	16.50	16.56
1514	AMEX	BRF	Wed, Oct 7, 1998	16.69	16.69	16.56	16.63
1513	AMEX	BRF	Tue, Oct 6, 1998	16.75	16.75	16.56	16.63
1512	AMEX	BRF	Mon, Oct 5, 1998	16.75	16.75	16.69	16.69
1511	AMEX	BRF	Fri, Oct 2, 1998	16.69	16.75	16.63	16.69
1510	AMEX	BRF	Thu, Oct 1, 1998	16.81	16.88	16.69	16.75
1509	AMEX	BRF	Wed, Sep 30, 1998	16.75	16.75	16.69	16.69
1508	AMEX	BRF	Tue, Sep 29, 1998	16.63	16.75	16.63	16.75
1507	AMEX	BRF	Mon, Sep 28, 1998	16.63	16.63	16.56	16.56
1506	AMEX	BRF	Fri, Sep 25, 1998	16.38	16.63	16.38	16.63
1505	AMEX	BRF	Thu, Sep 24, 1998	16.38	16.38	16.31	16.38
1504	AMEX	BRF	Wed, Sep 23, 1998	16.38	16.44	16.38	16.44
1503	AMEX	BRF	Tue, Sep 22, 1998	16.38	16.44	16.31	16.38
1502	AMEX	BRF	Mon, Sep 21, 1998	16.44	16.44	16.38	16.38
1501	AMEX	BRF	Fri, Sep 18, 1998	16.38	16.44	16.38	16.38
1500	AMEX	BRF	Thu, Sep 17, 1998	16.25	16.50	16.25	16.44
1499	AMEX	BRF	Wed, Sep 16, 1998	16.31	16.38	16.25	16.31
1498	AMEX	BRF	Tue, Sep 15, 1998	16.38	16.38	16.31	16.31
1497	AMEX	BRF	Mon, Sep 14, 1998	16.25	16.38	16.25	16.38
1496	AMEX	BRF	Fri, Sep 11, 1998	16.19	16.31	16.19	16.31
1495	AMEX	BRF	Thu, Sep 10, 1998	16.19	16.25	16.19	16.25
1494	AMEX	BRF	Wed, Sep 9, 1998	16.25	16.25	16.25	16.25
1493	AMEX	BRF	Tue, Sep 8, 1998	16.38	16.38	16.25	16.31
1492	AMEX	BRF	Fri, Sep 4, 1998	16.13	16.31	16.13	16.25
1491	AMEX	BRF	Thu, Sep 3, 1998	16.19	16.19	16.19	16.19
1490	AMEX	BRF	Wed, Sep 2, 1998	16.25	16.31	16.25	16.31
1489	AMEX	BRF	Tue, Sep 1, 1998	16.25	16.25	16.19	16.19
1488	AMEX	BRF	Mon, Aug 31, 1998	16.25	16.38	16.19	16.38
1487	AMEX	BRF	Fri, Aug 28, 1998	16.38	16.38	16.25	16.25
1486	AMEX	BRF	Thu, Aug 27, 1998	16.31	16.31	16.31	16.31
1485	AMEX	BRF	Wed, Aug 26, 1998	16.25	16.38	16.25	16.38
1484	AMEX	BRF	Tue, Aug 25, 1998	16.19	16.19	16.19	16.19
1483	AMEX	BRF	Mon, Aug 24, 1998	16.25	16.25	16.25	16.25
1482	AMEX	BRF	Fri, Aug 21, 1998	16.19	16.25	16.13	16.19
1481	AMEX	BRF	Wed, Aug 19, 1998	16.19	16.25	16.19	16.25
1480	AMEX	BRF	Tue, Aug 18, 1998	16.13	16.19	16.13	16.19
1479	AMEX	BRF	Mon, Aug 17, 1998	16.13	16.19	16.13	16.19
1478	AMEX	BRF	Fri, Aug 14, 1998	16.19	16.19	16.13	16.13
1477	AMEX	BRF	Thu, Aug 13, 1998	16.25	16.38	16.19	16.19
1476	AMEX	BRF	Wed, Aug 12, 1998	16.31	16.31	16.31	16.31
1475	AMEX	BRF	Tue, Aug 11, 1998	16.38	16.38	16.38	16.38
1474	AMEX	BRF	Mon, Aug 10, 1998	16.38	16.38	16.38	16.38
1473	AMEX	BRF	Thu, Aug 6, 1998	16.38	16.38	16.25	16.31
1472	AMEX	BRF	Wed, Aug 5, 1998	16.31	16.31	16.25	16.31
1471	AMEX	BRF	Tue, Aug 4, 1998	16.25	16.31	16.19	16.31
1470	AMEX	BRF	Mon, Aug 3, 1998	16.13	16.25	16.13	16.25
1469	AMEX	BRF	Fri, Jul 31, 1998	16.13	16.19	16.13	16.19
1468	AMEX	BRF	Thu, Jul 30, 1998	16.19	16.19	16.13	16.19
1467	AMEX	BRF	Wed, Jul 29, 1998	16.13	16.19	16.13	16.13
1466	AMEX	BRF	Tue, Jul 28, 1998	16.13	16.25	16.13	16.25
1465	AMEX	BRF	Mon, Jul 27, 1998	15.94	16.06	15.94	16.06
1464	AMEX	BRF	Fri, Jul 24, 1998	15.88	16.06	15.88	16.00
1463	AMEX	BRF	Thu, Jul 23, 1998	15.88	16.00	15.88	15.88
1462	AMEX	BRF	Wed, Jul 22, 1998	15.94	15.94	15.88	15.88
1461	AMEX	BRF	Tue, Jul 21, 1998	15.94	15.94	15.88	15.88
1460	AMEX	BRF	Mon, Jul 20, 1998	15.94	16.00	15.88	15.88
1459	AMEX	BRF	Thu, Jul 16, 1998	15.75	15.75	15.75	15.75
1458	AMEX	BRF	Wed, Jul 15, 1998	15.75	15.88	15.75	15.88
1457	AMEX	BRF	Tue, Jul 14, 1998	15.88	15.88	15.75	15.88
1456	AMEX	BRF	Mon, Jul 13, 1998	15.88	15.88	15.81	15.88
1455	AMEX	BRF	Fri, Jul 10, 1998	15.94	15.94	15.81	15.81
1454	AMEX	BRF	Thu, Jul 9, 1998	15.88	15.88	15.81	15.81
1453	AMEX	BRF	Wed, Jul 8, 1998	15.81	15.88	15.75	15.81
1452	AMEX	BRF	Tue, Jul 7, 1998	16.00	16.00	15.88	15.88
1451	AMEX	BRF	Mon, Jul 6, 1998	16.13	16.13	16.00	16.00
1450	AMEX	BRF	Thu, Jul 2, 1998	16.13	16.13	16.00	16.06
1449	AMEX	BRF	Wed, Jul 1, 1998	16.19	16.19	16.13	16.13
1448	AMEX	BRF	Tue, Jun 30, 1998	16.25	16.25	16.06	16.06
1447	AMEX	BRF	Mon, Jun 29, 1998	16.31	16.31	16.31	16.31
1446	AMEX	BRF	Fri, Jun 26, 1998	16.19	16.25	16.13	16.13
1445	AMEX	BRF	Thu, Jun 25, 1998	16.00	16.31	16.00	16.19
1444	AMEX	BRF	Wed, Jun 24, 1998	15.94	16.00	15.88	15.94
1443	AMEX	BRF	Tue, Jun 23, 1998	15.75	15.94	15.75	15.81
1442	AMEX	BRF	Mon, Jun 22, 1998	15.75	15.75	15.63	15.69
1441	AMEX	BRF	Fri, Jun 19, 1998	15.88	15.88	15.75	15.88
1440	AMEX	BRF	Thu, Jun 18, 1998	16.00	16.25	15.88	15.88
1439	AMEX	BRF	Wed, Jun 17, 1998	16.38	16.38	16.13	16.13
1438	AMEX	BRF	Tue, Jun 16, 1998	16.19	16.38	16.19	16.25
1437	AMEX	BRF	Mon, Jun 15, 1998	15.94	16.25	15.81	16.13
1436	AMEX	BRF	Fri, Jun 12, 1998	16.00	16.00	15.81	15.81
1435	AMEX	BRF	Thu, Jun 11, 1998	16.13	16.13	16.00	16.06
1434	AMEX	BRF	Wed, Jun 10, 1998	16.38	16.38	16.06	16.19
1433	AMEX	BRF	Tue, Jun 9, 1998	16.19	16.19	16.00	16.19
1432	AMEX	BRF	Mon, Jun 8, 1998	16.19	16.25	16.19	16.19
1431	AMEX	BRF	Fri, Jun 5, 1998	16.13	16.19	16.06	16.19
1430	AMEX	BRF	Thu, Jun 4, 1998	16.06	16.38	16.06	16.25
1429	AMEX	BRF	Wed, Jun 3, 1998	16.25	16.25	16.06	16.06
1428	AMEX	BRF	Tue, Jun 2, 1998	16.13	16.13	16.13	16.13
1427	AMEX	BRF	Mon, Jun 1, 1998	16.06	16.13	15.94	16.13
1426	AMEX	BRF	Fri, May 29, 1998	16.00	16.06	15.94	16.06
1425	AMEX	BRF	Thu, May 28, 1998	16.00	16.06	16.00	16.06
1424	AMEX	BRF	Wed, May 27, 1998	15.75	16.13	15.75	15.94
1423	AMEX	BRF	Tue, May 26, 1998	15.88	15.88	15.75	15.75
1422	AMEX	BRF	Fri, May 22, 1998	15.81	15.88	15.81	15.88
1421	AMEX	BRF	Thu, May 21, 1998	15.81	15.88	15.81	15.81
1420	AMEX	BRF	Wed, May 20, 1998	15.94	15.94	15.81	15.94
1419	AMEX	BRF	Tue, May 19, 1998	15.94	16.00	15.94	15.94
1418	AMEX	BRF	Mon, May 18, 1998	15.81	16.06	15.81	15.81
1417	AMEX	BRF	Fri, May 15, 1998	15.88	15.94	15.88	15.94
1416	AMEX	BRF	Thu, May 14, 1998	15.94	16.00	15.75	15.81
1415	AMEX	BRF	Wed, May 13, 1998	15.75	15.94	15.75	15.94
1414	AMEX	BRF	Tue, May 12, 1998	15.94	15.94	15.88	15.94
1413	AMEX	BRF	Mon, May 11, 1998	16.00	16.00	15.94	15.94
1412	AMEX	BRF	Thu, May 7, 1998	15.81	16.00	15.81	15.88
1411	AMEX	BRF	Wed, May 6, 1998	15.94	16.06	15.88	15.88
1410	AMEX	BRF	Tue, May 5, 1998	15.94	15.94	15.81	15.88
1409	AMEX	BRF	Mon, May 4, 1998	15.88	15.94	15.88	15.88
1408	AMEX	BRF	Fri, May 1, 1998	15.94	16.00	15.81	15.94
1407	AMEX	BRF	Thu, Apr 30, 1998	16.00	16.00	15.88	15.88
1406	AMEX	BRF	Wed, Apr 29, 1998	15.69	15.94	15.69	15.94
1405	AMEX	BRF	Tue, Apr 28, 1998	15.81	15.88	15.63	15.88
1404	AMEX	BRF	Mon, Apr 27, 1998	15.81	16.06	15.63	16.00
1403	AMEX	BRF	Fri, Apr 24, 1998	15.88	15.88	15.88	15.88
1402	AMEX	BRF	Thu, Apr 23, 1998	15.94	15.94	15.88	15.88
1401	AMEX	BRF	Wed, Apr 22, 1998	15.94	16.06	15.94	16.00
1400	AMEX	BRF	Tue, Apr 21, 1998	15.94	15.94	15.94	15.94
1399	AMEX	BRF	Mon, Apr 20, 1998	16.00	16.13	15.94	15.94
1398	AMEX	BRF	Fri, Apr 17, 1998	16.13	16.13	16.00	16.00
1397	AMEX	BRF	Thu, Apr 16, 1998	15.88	16.13	15.88	16.13
1396	AMEX	BRF	Wed, Apr 15, 1998	15.69	15.88	15.63	15.88
1395	AMEX	BRF	Tue, Apr 14, 1998	15.75	15.88	15.63	15.63
1394	AMEX	BRF	Mon, Apr 13, 1998	15.81	16.00	15.75	15.75
1393	AMEX	BRF	Thu, Apr 9, 1998	15.88	15.94	15.88	15.94
1392	AMEX	BRF	Wed, Apr 8, 1998	16.00	16.13	15.94	15.94
1391	AMEX	BRF	Tue, Apr 7, 1998	16.19	16.25	16.00	16.19
1390	AMEX	BRF	Mon, Apr 6, 1998	15.88	16.00	15.88	15.94
1389	AMEX	BRF	Fri, Apr 3, 1998	15.94	15.94	15.94	15.94
1388	AMEX	BRF	Thu, Apr 2, 1998	15.88	15.94	15.88	15.94
1387	AMEX	BRF	Wed, Apr 1, 1998	16.00	16.00	15.81	15.88
1386	AMEX	BRF	Tue, Mar 31, 1998	15.88	16.00	15.88	15.94
1385	AMEX	BRF	Mon, Mar 30, 1998	15.94	16.13	15.94	15.94
1384	AMEX	BRF	Fri, Mar 27, 1998	15.88	16.00	15.88	16.00
1383	AMEX	BRF	Thu, Mar 26, 1998	15.75	15.88	15.75	15.88
1382	AMEX	BRF	Wed, Mar 25, 1998	15.88	15.88	15.75	15.81
1381	AMEX	BRF	Tue, Mar 24, 1998	15.94	15.94	15.88	15.94
1380	AMEX	BRF	Mon, Mar 23, 1998	16.06	16.06	15.94	16.00
1379	AMEX	BRF	Fri, Mar 20, 1998	15.94	15.94	15.88	15.94
1378	AMEX	BRF	Thu, Mar 19, 1998	16.00	16.00	15.88	16.00
1377	AMEX	BRF	Wed, Mar 18, 1998	15.88	16.13	15.88	15.94
1376	AMEX	BRF	Tue, Mar 17, 1998	15.88	15.88	15.88	15.88
1375	AMEX	BRF	Mon, Mar 16, 1998	15.81	16.00	15.81	15.88
1374	AMEX	BRF	Fri, Mar 13, 1998	15.88	15.88	15.75	15.88
1373	AMEX	BRF	Thu, Mar 12, 1998	15.75	15.81	15.75	15.75
1372	AMEX	BRF	Wed, Mar 11, 1998	15.94	16.00	15.94	15.94
1371	AMEX	BRF	Tue, Mar 10, 1998	16.00	16.25	15.94	15.94
1370	AMEX	BRF	Mon, Mar 9, 1998	16.00	16.00	16.00	16.00
1369	AMEX	BRF	Thu, Mar 5, 1998	16.13	16.13	16.00	16.00
1368	AMEX	BRF	Wed, Mar 4, 1998	16.06	16.19	16.06	16.13
1367	AMEX	BRF	Tue, Mar 3, 1998	16.00	16.00	15.88	15.88
1366	AMEX	BRF	Mon, Mar 2, 1998	16.13	16.25	16.00	16.00
1365	AMEX	BRF	Fri, Feb 27, 1998	16.19	16.19	16.13	16.13
1364	AMEX	BRF	Thu, Feb 26, 1998	16.13	16.19	16.06	16.19
1363	AMEX	BRF	Wed, Feb 25, 1998	16.06	16.13	16.06	16.13
1362	AMEX	BRF	Tue, Feb 24, 1998	16.06	16.25	16.06	16.25
1361	AMEX	BRF	Mon, Feb 23, 1998	16.13	16.13	16.00	16.00
1360	AMEX	BRF	Fri, Feb 20, 1998	16.00	16.13	16.00	16.06
1359	AMEX	BRF	Thu, Feb 19, 1998	16.00	16.06	16.00	16.06
1358	AMEX	BRF	Wed, Feb 18, 1998	15.88	15.94	15.88	15.94
1357	AMEX	BRF	Tue, Feb 17, 1998	16.00	16.00	15.88	15.88
1356	AMEX	BRF	Fri, Feb 13, 1998	15.88	15.88	15.88	15.88
1355	AMEX	BRF	Thu, Feb 12, 1998	16.00	16.06	15.94	16.06
1354	AMEX	BRF	Wed, Feb 11, 1998	16.00	16.00	15.94	15.94
1353	AMEX	BRF	Tue, Feb 10, 1998	16.13	16.13	16.06	16.13
1352	AMEX	BRF	Mon, Feb 9, 1998	16.06	16.13	16.06	16.06
1351	AMEX	BRF	Fri, Feb 6, 1998	16.13	16.13	16.13	16.13
1350	AMEX	BRF	Thu, Feb 5, 1998	16.19	16.19	16.06	16.06
1349	AMEX	BRF	Wed, Feb 4, 1998	16.19	16.31	16.06	16.19
1348	AMEX	BRF	Tue, Feb 3, 1998	16.31	16.38	16.25	16.38
1347	AMEX	BRF	Mon, Feb 2, 1998	16.38	16.38	16.25	16.25
1346	AMEX	BRF	Fri, Jan 30, 1998	16.25	16.38	16.25	16.38
1345	AMEX	BRF	Thu, Jan 29, 1998	16.25	16.25	16.25	16.25
1344	AMEX	BRF	Wed, Jan 28, 1998	16.19	16.38	16.19	16.31
1343	AMEX	BRF	Tue, Jan 27, 1998	16.31	16.31	16.25	16.31
1342	AMEX	BRF	Mon, Jan 26, 1998	16.31	16.31	16.31	16.31
1341	AMEX	BRF	Fri, Jan 23, 1998	16.44	16.44	16.25	16.25
1340	AMEX	BRF	Wed, Jan 21, 1998	16.38	16.38	16.25	16.25
1339	AMEX	BRF	Tue, Jan 20, 1998	16.31	16.31	16.31	16.31
1338	AMEX	BRF	Fri, Jan 16, 1998	16.25	16.38	16.13	16.25
1337	AMEX	BRF	Thu, Jan 15, 1998	16.25	16.25	16.06	16.13
1336	AMEX	BRF	Wed, Jan 14, 1998	16.25	16.38	16.19	16.25
1335	AMEX	BRF	Tue, Jan 13, 1998	16.19	16.38	16.13	16.38
1334	AMEX	BRF	Mon, Jan 12, 1998	16.25	16.38	16.19	16.19
1333	AMEX	BRF	Fri, Jan 9, 1998	16.19	16.25	16.19	16.25
1332	AMEX	BRF	Thu, Jan 8, 1998	16.25	16.38	16.25	16.38
1331	AMEX	BRF	Wed, Jan 7, 1998	16.25	16.25	16.19	16.25
1330	AMEX	BRF	Tue, Jan 6, 1998	16.13	16.25	16.13	16.25
1329	AMEX	BRF	Mon, Jan 5, 1998	16.13	16.25	16.13	16.25
1328	AMEX	BRF	Fri, Jan 2, 1998	16.19	16.19	16.00	16.13
1327	AMEX	BRF	Wed, Dec 31, 1997	16.13	16.13	16.00	16.06
1326	AMEX	BRF	Tue, Dec 30, 1997	16.06	16.13	16.00	16.13
1325	AMEX	BRF	Mon, Dec 29, 1997	16.19	16.19	16.00	16.13
1324	AMEX	BRF	Fri, Dec 26, 1997	16.00	16.13	16.00	16.13
1323	AMEX	BRF	Wed, Dec 24, 1997	16.00	16.00	16.00	16.00
1322	AMEX	BRF	Tue, Dec 23, 1997	16.00	16.00	16.00	16.00
1321	AMEX	BRF	Mon, Dec 22, 1997	15.69	15.88	15.69	15.88
1320	AMEX	BRF	Fri, Dec 19, 1997	15.81	15.81	15.75	15.75
1319	AMEX	BRF	Thu, Dec 18, 1997	15.75	15.88	15.75	15.75
1318	AMEX	BRF	Wed, Dec 17, 1997	16.00	16.13	15.81	15.81
1317	AMEX	BRF	Tue, Dec 16, 1997	15.81	16.00	15.75	16.00
1316	AMEX	BRF	Mon, Dec 15, 1997	15.69	15.88	15.69	15.88
1315	AMEX	BRF	Fri, Dec 12, 1997	15.75	15.81	15.69	15.69
1314	AMEX	BRF	Thu, Dec 11, 1997	15.63	15.75	15.63	15.69
1313	AMEX	BRF	Wed, Dec 10, 1997	16.06	16.13	15.94	15.94
1312	AMEX	BRF	Tue, Dec 9, 1997	16.13	16.13	16.00	16.06
1311	AMEX	BRF	Mon, Dec 8, 1997	16.00	16.13	16.00	16.06
1310	AMEX	BRF	Fri, Dec 5, 1997	15.94	16.00	15.88	16.00
1309	AMEX	BRF	Thu, Dec 4, 1997	16.06	16.06	15.94	15.94
1308	AMEX	BRF	Wed, Dec 3, 1997	16.00	16.13	15.88	16.13
1307	AMEX	BRF	Tue, Dec 2, 1997	15.88	16.13	15.75	15.81
1306	AMEX	BRF	Mon, Dec 1, 1997	16.06	16.06	15.88	15.88
1305	AMEX	BRF	Wed, Nov 26, 1997	15.88	16.00	15.88	16.00
1304	AMEX	BRF	Tue, Nov 25, 1997	16.00	16.00	16.00	16.00
1303	AMEX	BRF	Mon, Nov 24, 1997	16.13	16.19	16.13	16.19
1302	AMEX	BRF	Fri, Nov 21, 1997	16.00	16.00	16.00	16.00
1301	AMEX	BRF	Thu, Nov 20, 1997	16.00	16.13	15.94	15.94
1300	AMEX	BRF	Wed, Nov 19, 1997	15.94	16.00	15.94	16.00
1299	AMEX	BRF	Tue, Nov 18, 1997	15.69	15.75	15.69	15.75
1298	AMEX	BRF	Mon, Nov 17, 1997	15.63	15.75	15.56	15.75
1297	AMEX	BRF	Fri, Nov 14, 1997	15.63	15.63	15.56	15.56
1296	AMEX	BRF	Thu, Nov 13, 1997	15.63	15.63	15.50	15.50
1295	AMEX	BRF	Wed, Nov 12, 1997	15.50	15.75	15.50	15.75
1294	AMEX	BRF	Tue, Nov 11, 1997	15.50	15.56	15.50	15.50
1293	AMEX	BRF	Mon, Nov 10, 1997	15.50	15.50	15.44	15.50
1292	AMEX	BRF	Fri, Nov 7, 1997	15.63	15.63	15.44	15.50
1291	AMEX	BRF	Thu, Nov 6, 1997	15.75	15.75	15.63	15.63
1290	AMEX	BRF	Wed, Nov 5, 1997	15.69	15.75	15.63	15.63
1289	AMEX	BRF	Tue, Nov 4, 1997	15.63	15.63	15.63	15.63
1288	AMEX	BRF	Mon, Nov 3, 1997	15.69	15.88	15.63	15.63
1287	AMEX	BRF	Fri, Oct 31, 1997	15.63	15.88	15.63	15.75
1286	AMEX	BRF	Thu, Oct 30, 1997	15.75	15.75	15.50	15.63
1285	AMEX	BRF	Wed, Oct 29, 1997	15.88	15.88	15.63	15.63
1284	AMEX	BRF	Tue, Oct 28, 1997	15.75	15.88	15.63	15.63
1283	AMEX	BRF	Mon, Oct 27, 1997	15.63	15.75	15.63	15.75
1282	AMEX	BRF	Fri, Oct 24, 1997	15.88	15.88	15.63	15.75
1281	AMEX	BRF	Thu, Oct 23, 1997	15.75	15.75	15.63	15.63
1280	AMEX	BRF	Wed, Oct 22, 1997	15.75	15.75	15.63	15.75
1279	AMEX	BRF	Tue, Oct 21, 1997	15.75	15.75	15.63	15.63
1278	AMEX	BRF	Mon, Oct 20, 1997	16.00	16.00	15.75	15.75
1277	AMEX	BRF	Fri, Oct 17, 1997	15.88	15.88	15.81	15.81
1276	AMEX	BRF	Thu, Oct 16, 1997	15.94	16.00	15.88	15.88
1275	AMEX	BRF	Wed, Oct 15, 1997	15.88	16.00	15.88	16.00
1274	AMEX	BRF	Tue, Oct 14, 1997	16.13	16.13	15.94	15.94
1273	AMEX	BRF	Mon, Oct 13, 1997	16.00	16.00	16.00	16.00
1272	AMEX	BRF	Fri, Oct 10, 1997	16.00	16.13	16.00	16.13
1271	AMEX	BRF	Thu, Oct 9, 1997	16.06	16.13	16.06	16.13
1270	AMEX	BRF	Wed, Oct 8, 1997	16.06	16.19	16.06	16.19
1269	AMEX	BRF	Tue, Oct 7, 1997	16.13	16.19	16.13	16.19
1268	AMEX	BRF	Mon, Oct 6, 1997	16.13	16.25	16.00	16.13
1267	AMEX	BRF	Fri, Oct 3, 1997	16.25	16.31	16.13	16.13
1266	AMEX	BRF	Thu, Oct 2, 1997	16.13	16.25	16.06	16.25
1265	AMEX	BRF	Wed, Oct 1, 1997	15.88	16.00	15.88	16.00
1264	AMEX	BRF	Tue, Sep 30, 1997	15.75	15.88	15.75	15.81
1263	AMEX	BRF	Mon, Sep 29, 1997	15.75	15.81	15.75	15.81
1262	AMEX	BRF	Fri, Sep 26, 1997	15.50	15.69	15.50	15.69
1261	AMEX	BRF	Thu, Sep 25, 1997	15.56	15.63	15.50	15.56
1260	AMEX	BRF	Wed, Sep 24, 1997	15.44	15.56	15.44	15.56
1259	AMEX	BRF	Tue, Sep 23, 1997	15.38	15.50	15.38	15.50
1258	AMEX	BRF	Mon, Sep 22, 1997	15.25	15.38	15.25	15.31
1257	AMEX	BRF	Fri, Sep 19, 1997	15.25	15.38	15.25	15.31
1256	AMEX	BRF	Thu, Sep 18, 1997	15.38	15.38	15.25	15.25
1255	AMEX	BRF	Wed, Sep 17, 1997	15.38	15.38	15.38	15.38
1254	AMEX	BRF	Tue, Sep 16, 1997	15.50	15.50	15.31	15.38
1253	AMEX	BRF	Mon, Sep 15, 1997	15.50	15.50	15.44	15.44
1252	AMEX	BRF	Fri, Sep 12, 1997	15.31	15.38	15.31	15.38
1251	AMEX	BRF	Thu, Sep 11, 1997	15.25	15.38	15.25	15.38
1250	AMEX	BRF	Wed, Sep 10, 1997	15.50	15.56	15.31	15.38
1249	AMEX	BRF	Tue, Sep 9, 1997	15.50	15.50	15.31	15.38
1248	AMEX	BRF	Mon, Sep 8, 1997	15.38	15.63	15.38	15.50
1247	AMEX	BRF	Fri, Sep 5, 1997	15.56	15.63	15.44	15.44
1246	AMEX	BRF	Thu, Sep 4, 1997	15.56	15.63	15.56	15.63
1245	AMEX	BRF	Wed, Sep 3, 1997	15.63	15.63	15.63	15.63
1244	AMEX	BRF	Tue, Sep 2, 1997	15.50	15.63	15.50	15.56
1243	AMEX	BRF	Fri, Aug 29, 1997	15.63	15.63	15.38	15.50
1242	AMEX	BRF	Thu, Aug 28, 1997	15.44	15.44	15.44	15.44
1241	AMEX	BRF	Wed, Aug 27, 1997	15.38	15.38	15.31	15.38
1240	AMEX	BRF	Tue, Aug 26, 1997	15.25	15.38	15.25	15.38
1239	AMEX	BRF	Mon, Aug 25, 1997	15.25	15.25	15.25	15.25
1238	AMEX	BRF	Fri, Aug 22, 1997	15.13	15.19	15.13	15.19
1237	AMEX	BRF	Thu, Aug 21, 1997	15.38	15.38	15.38	15.38
1236	AMEX	BRF	Wed, Aug 20, 1997	15.38	15.38	15.31	15.38
1235	AMEX	BRF	Tue, Aug 19, 1997	15.44	15.44	15.31	15.38
1234	AMEX	BRF	Mon, Aug 18, 1997	15.44	15.50	15.31	15.38
1233	AMEX	BRF	Fri, Aug 15, 1997	15.38	15.56	15.38	15.44
1232	AMEX	BRF	Thu, Aug 14, 1997	15.44	15.44	15.44	15.44
1231	AMEX	BRF	Wed, Aug 13, 1997	15.63	15.69	15.44	15.44
1230	AMEX	BRF	Tue, Aug 12, 1997	15.50	15.63	15.50	15.63
1229	AMEX	BRF	Mon, Aug 11, 1997	15.63	15.69	15.50	15.50
1228	AMEX	BRF	Fri, Aug 8, 1997	15.63	15.63	15.50	15.63
1227	AMEX	BRF	Thu, Aug 7, 1997	15.75	15.75	15.56	15.56
1226	AMEX	BRF	Wed, Aug 6, 1997	15.69	15.69	15.63	15.63
1225	AMEX	BRF	Tue, Aug 5, 1997	15.88	15.88	15.75	15.88
1224	AMEX	BRF	Mon, Aug 4, 1997	15.88	16.00	15.75	16.00
1223	AMEX	BRF	Fri, Aug 1, 1997	15.88	15.88	15.69	15.69
1222	AMEX	BRF	Thu, Jul 31, 1997	15.88	15.88	15.75	15.75
1221	AMEX	BRF	Wed, Jul 30, 1997	15.81	15.94	15.81	15.94
1220	AMEX	BRF	Tue, Jul 29, 1997	15.75	15.75	15.75	15.75
1219	AMEX	BRF	Mon, Jul 28, 1997	15.81	15.81	15.75	15.75
1218	AMEX	BRF	Fri, Jul 25, 1997	15.63	15.81	15.63	15.81
1217	AMEX	BRF	Thu, Jul 24, 1997	15.56	15.75	15.56	15.63
1216	AMEX	BRF	Wed, Jul 23, 1997	15.63	15.75	15.63	15.75
1215	AMEX	BRF	Tue, Jul 22, 1997	15.63	15.63	15.44	15.56
1214	AMEX	BRF	Mon, Jul 21, 1997	15.63	15.63	15.50	15.56
1213	AMEX	BRF	Fri, Jul 18, 1997	15.50	15.56	15.50	15.56
1212	AMEX	BRF	Thu, Jul 17, 1997	15.56	15.69	15.50	15.50
1211	AMEX	BRF	Wed, Jul 16, 1997	15.63	15.69	15.50	15.63
1210	AMEX	BRF	Tue, Jul 15, 1997	15.69	15.75	15.63	15.63
1209	AMEX	BRF	Mon, Jul 14, 1997	15.69	15.69	15.69	15.69
1208	AMEX	BRF	Fri, Jul 11, 1997	15.69	15.81	15.69	15.75
1207	AMEX	BRF	Thu, Jul 10, 1997	15.75	15.88	15.75	15.88
1206	AMEX	BRF	Wed, Jul 9, 1997	15.75	15.75	15.69	15.69
1205	AMEX	BRF	Tue, Jul 8, 1997	15.63	15.75	15.63	15.75
1204	AMEX	BRF	Mon, Jul 7, 1997	15.63	15.75	15.63	15.75
1203	AMEX	BRF	Thu, Jul 3, 1997	15.50	15.75	15.50	15.56
1202	AMEX	BRF	Wed, Jul 2, 1997	15.50	15.50	15.44	15.50
1201	AMEX	BRF	Tue, Jul 1, 1997	15.44	15.50	15.38	15.50
1200	AMEX	BRF	Mon, Jun 30, 1997	15.38	15.44	15.38	15.44
1199	AMEX	BRF	Fri, Jun 27, 1997	15.25	15.38	15.25	15.38
1198	AMEX	BRF	Thu, Jun 26, 1997	15.25	15.25	15.19	15.25
1197	AMEX	BRF	Wed, Jun 25, 1997	15.25	15.25	15.13	15.25
1196	AMEX	BRF	Tue, Jun 24, 1997	15.25	15.25	15.25	15.25
1195	AMEX	BRF	Mon, Jun 23, 1997	15.25	15.38	15.25	15.25
1194	AMEX	BRF	Fri, Jun 20, 1997	15.25	15.38	15.13	15.38
1193	AMEX	BRF	Thu, Jun 19, 1997	15.25	15.25	15.25	15.25
1192	AMEX	BRF	Wed, Jun 18, 1997	15.00	15.25	15.00	15.25
1191	AMEX	BRF	Tue, Jun 17, 1997	15.13	15.13	15.13	15.13
1190	AMEX	BRF	Mon, Jun 16, 1997	15.13	15.25	15.13	15.25
1189	AMEX	BRF	Fri, Jun 13, 1997	15.13	15.25	15.13	15.25
1188	AMEX	BRF	Thu, Jun 12, 1997	15.13	15.13	15.13	15.13
1187	AMEX	BRF	Wed, Jun 11, 1997	15.38	15.38	15.25	15.38
1186	AMEX	BRF	Tue, Jun 10, 1997	15.13	15.25	15.13	15.25
1185	AMEX	BRF	Mon, Jun 9, 1997	15.25	15.25	15.13	15.13
1184	AMEX	BRF	Fri, Jun 6, 1997	15.25	15.38	15.13	15.38
1183	AMEX	BRF	Thu, Jun 5, 1997	15.25	15.25	15.13	15.25
1182	AMEX	BRF	Wed, Jun 4, 1997	15.13	15.25	15.13	15.13
1181	AMEX	BRF	Tue, Jun 3, 1997	15.25	15.25	15.13	15.25
1180	AMEX	BRF	Mon, Jun 2, 1997	15.13	15.25	15.13	15.13
1179	AMEX	BRF	Fri, May 30, 1997	15.13	15.13	15.13	15.13
1178	AMEX	BRF	Thu, May 29, 1997	15.13	15.25	15.13	15.25
1177	AMEX	BRF	Wed, May 28, 1997	15.13	15.13	15.00	15.13
1176	AMEX	BRF	Tue, May 27, 1997	15.13	15.13	15.00	15.13
1175	AMEX	BRF	Fri, May 23, 1997	15.00	15.13	15.00	15.13
1174	AMEX	BRF	Thu, May 22, 1997	15.00	15.13	15.00	15.13
1173	AMEX	BRF	Wed, May 21, 1997	15.13	15.13	15.00	15.00
1172	AMEX	BRF	Tue, May 20, 1997	15.13	15.13	15.00	15.13
1171	AMEX	BRF	Mon, May 19, 1997	15.00	15.13	15.00	15.13
1170	AMEX	BRF	Fri, May 16, 1997	15.00	15.00	15.00	15.00
1169	AMEX	BRF	Thu, May 15, 1997	15.13	15.13	15.13	15.13
1168	AMEX	BRF	Wed, May 14, 1997	15.00	15.13	15.00	15.13
1167	AMEX	BRF	Tue, May 13, 1997	15.00	15.13	15.00	15.00
1166	AMEX	BRF	Mon, May 12, 1997	15.25	15.25	15.13	15.13
1165	AMEX	BRF	Fri, May 9, 1997	15.31	15.38	15.25	15.38
1164	AMEX	BRF	Thu, May 8, 1997	15.25	15.38	15.25	15.38
1163	AMEX	BRF	Wed, May 7, 1997	15.25	15.25	15.25	15.25
1162	AMEX	BRF	Tue, May 6, 1997	15.38	15.38	15.25	15.25
1161	AMEX	BRF	Mon, May 5, 1997	15.25	15.50	15.25	15.50
1160	AMEX	BRF	Fri, May 2, 1997	15.38	15.38	15.25	15.38
1159	AMEX	BRF	Thu, May 1, 1997	15.25	15.38	15.13	15.25
1158	AMEX	BRF	Wed, Apr 30, 1997	15.13	15.25	15.13	15.13
1157	AMEX	BRF	Tue, Apr 29, 1997	15.25	15.25	15.13	15.13
1156	AMEX	BRF	Mon, Apr 28, 1997	15.13	15.25	15.13	15.25
1155	AMEX	BRF	Fri, Apr 25, 1997	15.00	15.25	15.00	15.13
1154	AMEX	BRF	Thu, Apr 24, 1997	15.00	15.13	15.00	15.13
1153	AMEX	BRF	Wed, Apr 23, 1997	15.13	15.25	15.00	15.00
1152	AMEX	BRF	Tue, Apr 22, 1997	15.13	15.13	15.00	15.00
1151	AMEX	BRF	Mon, Apr 21, 1997	15.00	15.13	15.00	15.13
1150	AMEX	BRF	Fri, Apr 18, 1997	15.13	15.13	15.00	15.13
1149	AMEX	BRF	Thu, Apr 17, 1997	15.00	15.13	15.00	15.13
1148	AMEX	BRF	Wed, Apr 16, 1997	15.00	15.00	15.00	15.00
1147	AMEX	BRF	Tue, Apr 15, 1997	15.13	15.13	15.00	15.13
1146	AMEX	BRF	Mon, Apr 14, 1997	15.00	15.13	15.00	15.00
1145	AMEX	BRF	Fri, Apr 11, 1997	15.00	15.00	15.00	15.00
1144	AMEX	BRF	Thu, Apr 10, 1997	15.13	15.13	15.13	15.13
1143	AMEX	BRF	Wed, Apr 9, 1997	15.13	15.25	15.13	15.13
1142	AMEX	BRF	Tue, Apr 8, 1997	15.13	15.13	15.00	15.00
1141	AMEX	BRF	Mon, Apr 7, 1997	15.00	15.13	15.00	15.13
1140	AMEX	BRF	Fri, Apr 4, 1997	15.00	15.00	15.00	15.00
1139	AMEX	BRF	Thu, Apr 3, 1997	15.00	15.00	14.88	15.00
1138	AMEX	BRF	Wed, Apr 2, 1997	15.00	15.00	14.88	14.88
1137	AMEX	BRF	Tue, Apr 1, 1997	14.88	15.00	14.88	14.88
1136	AMEX	BRF	Thu, Mar 27, 1997	15.00	15.00	14.88	15.00
1135	AMEX	BRF	Wed, Mar 26, 1997	14.88	15.00	14.88	14.88
1134	AMEX	BRF	Tue, Mar 25, 1997	14.88	14.88	14.75	14.75
1133	AMEX	BRF	Mon, Mar 24, 1997	14.88	14.88	14.75	14.75
1132	AMEX	BRF	Fri, Mar 21, 1997	14.75	14.88	14.75	14.75
1131	AMEX	BRF	Thu, Mar 20, 1997	15.00	15.00	14.88	14.88
1130	AMEX	BRF	Wed, Mar 19, 1997	14.88	15.00	14.88	15.00
1129	AMEX	BRF	Tue, Mar 18, 1997	15.00	15.00	14.88	14.88
1128	AMEX	BRF	Mon, Mar 17, 1997	14.88	15.00	14.75	15.00
1127	AMEX	BRF	Fri, Mar 14, 1997	14.88	15.00	14.88	14.88
1126	AMEX	BRF	Thu, Mar 13, 1997	14.88	15.00	14.88	15.00
1125	AMEX	BRF	Wed, Mar 12, 1997	15.00	15.00	14.88	14.88
1124	AMEX	BRF	Tue, Mar 11, 1997	15.00	15.13	14.88	15.00
1123	AMEX	BRF	Mon, Mar 10, 1997	15.00	15.13	14.88	15.00
1122	AMEX	BRF	Fri, Mar 7, 1997	15.00	15.13	15.00	15.00
1121	AMEX	BRF	Thu, Mar 6, 1997	15.00	15.13	15.00	15.13
1120	AMEX	BRF	Wed, Mar 5, 1997	15.00	15.13	15.00	15.00
1119	AMEX	BRF	Tue, Mar 4, 1997	15.00	15.13	14.88	15.13
1118	AMEX	BRF	Mon, Mar 3, 1997	15.00	15.00	14.88	15.00
1117	AMEX	BRF	Fri, Feb 28, 1997	15.00	15.00	15.00	15.00
1116	AMEX	BRF	Thu, Feb 27, 1997	15.00	15.00	14.88	14.88
1115	AMEX	BRF	Wed, Feb 26, 1997	15.00	15.00	14.88	15.00
1114	AMEX	BRF	Tue, Feb 25, 1997	14.75	15.00	14.75	15.00
1113	AMEX	BRF	Mon, Feb 24, 1997	14.88	14.88	14.88	14.88
1112	AMEX	BRF	Fri, Feb 21, 1997	15.00	15.00	14.88	15.00
1111	AMEX	BRF	Thu, Feb 20, 1997	15.00	15.00	14.88	15.00
1110	AMEX	BRF	Wed, Feb 19, 1997	15.00	15.00	15.00	15.00
1109	AMEX	BRF	Tue, Feb 18, 1997	15.00	15.00	14.88	15.00
1108	AMEX	BRF	Fri, Feb 14, 1997	14.88	15.00	14.88	15.00
1107	AMEX	BRF	Thu, Feb 13, 1997	15.00	15.00	14.88	15.00
1106	AMEX	BRF	Wed, Feb 12, 1997	15.00	15.00	14.88	15.00
1105	AMEX	BRF	Tue, Feb 11, 1997	15.25	15.25	15.00	15.13
1104	AMEX	BRF	Mon, Feb 10, 1997	15.25	15.25	15.13	15.13
1103	AMEX	BRF	Fri, Feb 7, 1997	15.38	15.38	15.25	15.38
1102	AMEX	BRF	Thu, Feb 6, 1997	15.25	15.25	15.25	15.25
1101	AMEX	BRF	Wed, Feb 5, 1997	15.25	15.38	15.25	15.38
1100	AMEX	BRF	Tue, Feb 4, 1997	15.25	15.25	15.13	15.13
1099	AMEX	BRF	Mon, Feb 3, 1997	15.25	15.38	15.25	15.25
1098	AMEX	BRF	Fri, Jan 31, 1997	15.38	15.38	15.25	15.25
1097	AMEX	BRF	Thu, Jan 30, 1997	15.25	15.38	15.25	15.25
1096	AMEX	BRF	Wed, Jan 29, 1997	15.25	15.25	15.13	15.13
1095	AMEX	BRF	Tue, Jan 28, 1997	15.25	15.38	15.25	15.25
1094	AMEX	BRF	Mon, Jan 27, 1997	15.13	15.13	15.13	15.13
1093	AMEX	BRF	Fri, Jan 24, 1997	15.00	15.13	15.00	15.13
1092	AMEX	BRF	Thu, Jan 23, 1997	15.13	15.13	15.00	15.00
1091	AMEX	BRF	Wed, Jan 22, 1997	15.00	15.13	15.00	15.13
1090	AMEX	BRF	Tue, Jan 21, 1997	15.13	15.13	15.00	15.13
1089	AMEX	BRF	Mon, Jan 20, 1997	15.25	15.25	15.00	15.00
1088	AMEX	BRF	Fri, Jan 17, 1997	15.13	15.25	15.13	15.25
1087	AMEX	BRF	Thu, Jan 16, 1997	15.25	15.25	15.13	15.25
1086	AMEX	BRF	Wed, Jan 15, 1997	15.25	15.25	15.13	15.13
1085	AMEX	BRF	Tue, Jan 14, 1997	15.13	15.25	15.13	15.25
1084	AMEX	BRF	Mon, Jan 13, 1997	15.13	15.38	15.13	15.13
1083	AMEX	BRF	Fri, Jan 10, 1997	15.13	15.25	15.13	15.25
1082	AMEX	BRF	Thu, Jan 9, 1997	15.13	15.25	15.13	15.25
1081	AMEX	BRF	Wed, Jan 8, 1997	15.00	15.25	15.00	15.13
1080	AMEX	BRF	Tue, Jan 7, 1997	15.00	15.13	15.00	15.13
1079	AMEX	BRF	Mon, Jan 6, 1997	14.88	15.13	14.88	15.13
1078	AMEX	BRF	Fri, Jan 3, 1997	14.88	15.00	14.88	14.88
1077	AMEX	BRF	Thu, Jan 2, 1997	15.13	15.13	14.88	15.00
1076	AMEX	BRF	Tue, Dec 31, 1996	15.00	15.13	15.00	15.13
1075	AMEX	BRF	Mon, Dec 30, 1996	15.00	15.13	15.00	15.00
1074	AMEX	BRF	Fri, Dec 27, 1996	15.00	15.13	15.00	15.13
1073	AMEX	BRF	Thu, Dec 26, 1996	14.88	15.13	14.88	15.00
1072	AMEX	BRF	Tue, Dec 24, 1996	14.88	14.88	14.88	14.88
1071	AMEX	BRF	Mon, Dec 23, 1996	14.75	15.00	14.75	15.00
1070	AMEX	BRF	Fri, Dec 20, 1996	14.75	14.88	14.63	14.75
1069	AMEX	BRF	Thu, Dec 19, 1996	14.63	14.75	14.50	14.63
1068	AMEX	BRF	Wed, Dec 18, 1996	14.50	14.63	14.50	14.63
1067	AMEX	BRF	Tue, Dec 17, 1996	14.50	14.63	14.50	14.63
1066	AMEX	BRF	Mon, Dec 16, 1996	14.50	14.63	14.50	14.50
1065	AMEX	BRF	Fri, Dec 13, 1996	14.50	14.63	14.50	14.63
1064	AMEX	BRF	Thu, Dec 12, 1996	14.38	14.50	14.38	14.50
1063	AMEX	BRF	Wed, Dec 11, 1996	14.50	14.63	14.50	14.63
1062	AMEX	BRF	Tue, Dec 10, 1996	14.50	14.63	14.38	14.63
1061	AMEX	BRF	Mon, Dec 9, 1996	14.50	14.50	14.50	14.50
1060	AMEX	BRF	Fri, Dec 6, 1996	14.63	14.63	14.50	14.50
1059	AMEX	BRF	Thu, Dec 5, 1996	14.63	14.75	14.63	14.63
1058	AMEX	BRF	Wed, Dec 4, 1996	14.75	14.75	14.63	14.75
1057	AMEX	BRF	Tue, Dec 3, 1996	14.75	14.75	14.63	14.63
1056	AMEX	BRF	Mon, Dec 2, 1996	14.75	14.75	14.63	14.75
1055	AMEX	BRF	Wed, Nov 27, 1996	14.75	14.75	14.63	14.75
1054	AMEX	BRF	Tue, Nov 26, 1996	14.63	14.75	14.63	14.75
1053	AMEX	BRF	Mon, Nov 25, 1996	14.75	14.75	14.63	14.75
1052	AMEX	BRF	Fri, Nov 22, 1996	14.75	14.75	14.63	14.75
1051	AMEX	BRF	Thu, Nov 21, 1996	14.75	14.75	14.63	14.75
1050	AMEX	BRF	Wed, Nov 20, 1996	14.88	14.88	14.63	14.75
1049	AMEX	BRF	Tue, Nov 19, 1996	14.63	14.88	14.63	14.75
1048	AMEX	BRF	Mon, Nov 18, 1996	14.88	14.88	14.75	14.88
1047	AMEX	BRF	Fri, Nov 15, 1996	14.88	14.88	14.63	14.88
1046	AMEX	BRF	Thu, Nov 14, 1996	14.75	14.88	14.75	14.88
1045	AMEX	BRF	Wed, Nov 13, 1996	14.75	14.88	14.63	14.75
1044	AMEX	BRF	Tue, Nov 12, 1996	14.75	14.88	14.63	14.88
1043	AMEX	BRF	Mon, Nov 11, 1996	14.75	14.75	14.63	14.75
1042	AMEX	BRF	Fri, Nov 8, 1996	14.75	14.75	14.63	14.75
1041	AMEX	BRF	Thu, Nov 7, 1996	14.75	14.88	14.75	14.75
1040	AMEX	BRF	Wed, Nov 6, 1996	14.75	14.88	14.75	14.75
1039	AMEX	BRF	Tue, Nov 5, 1996	14.75	14.88	14.75	14.88
1038	AMEX	BRF	Mon, Nov 4, 1996	14.75	14.88	14.75	14.88
1037	AMEX	BRF	Fri, Nov 1, 1996	14.88	14.88	14.75	14.75
1036	AMEX	BRF	Thu, Oct 31, 1996	14.75	14.88	14.75	14.88
1035	AMEX	BRF	Wed, Oct 30, 1996	14.63	14.75	14.63	14.75
1034	AMEX	BRF	Tue, Oct 29, 1996	14.75	14.75	14.63	14.75
1033	AMEX	BRF	Mon, Oct 28, 1996	14.63	14.75	14.63	14.75
1032	AMEX	BRF	Fri, Oct 25, 1996	14.63	14.88	14.63	14.63
1031	AMEX	BRF	Thu, Oct 24, 1996	14.75	14.88	14.63	14.75
1030	AMEX	BRF	Wed, Oct 23, 1996	14.88	14.88	14.75	14.88
1029	AMEX	BRF	Tue, Oct 22, 1996	14.75	14.88	14.75	14.75
1028	AMEX	BRF	Mon, Oct 21, 1996	14.75	14.88	14.75	14.88
1027	AMEX	BRF	Fri, Oct 18, 1996	14.63	14.88	14.63	14.75
1026	AMEX	BRF	Thu, Oct 17, 1996	14.75	14.75	14.63	14.63
1025	AMEX	BRF	Wed, Oct 16, 1996	14.75	14.88	14.63	14.63
1024	AMEX	BRF	Tue, Oct 15, 1996	14.88	14.88	14.75	14.88
1023	AMEX	BRF	Mon, Oct 14, 1996	15.00	15.00	14.75	14.88
1022	AMEX	BRF	Fri, Oct 11, 1996	14.88	15.00	14.88	15.00
1021	AMEX	BRF	Thu, Oct 10, 1996	14.75	14.88	14.75	14.88
1020	AMEX	BRF	Wed, Oct 9, 1996	15.00	15.00	14.88	15.00
1019	AMEX	BRF	Tue, Oct 8, 1996	15.00	15.00	14.88	14.88
1018	AMEX	BRF	Mon, Oct 7, 1996	15.00	15.13	14.88	14.88
1017	AMEX	BRF	Fri, Oct 4, 1996	15.00	15.00	14.88	15.00
1016	AMEX	BRF	Thu, Oct 3, 1996	15.00	15.00	14.88	15.00
1015	AMEX	BRF	Wed, Oct 2, 1996	14.75	15.00	14.75	14.88
1014	AMEX	BRF	Tue, Oct 1, 1996	14.75	14.88	14.75	14.88
1013	AMEX	BRF	Mon, Sep 30, 1996	14.75	14.88	14.75	14.88
1012	AMEX	BRF	Fri, Sep 27, 1996	14.75	14.75	14.63	14.75
1011	AMEX	BRF	Thu, Sep 26, 1996	14.75	14.75	14.63	14.75
1010	AMEX	BRF	Wed, Sep 25, 1996	14.63	14.75	14.50	14.63
1009	AMEX	BRF	Tue, Sep 24, 1996	14.63	14.63	14.38	14.63
1008	AMEX	BRF	Mon, Sep 23, 1996	14.63	14.63	14.50	14.50
1007	AMEX	BRF	Fri, Sep 20, 1996	14.50	14.63	14.50	14.63
1006	AMEX	BRF	Thu, Sep 19, 1996	14.63	14.63	14.50	14.50
1005	AMEX	BRF	Wed, Sep 18, 1996	14.50	14.63	14.38	14.50
1004	AMEX	BRF	Tue, Sep 17, 1996	14.63	14.63	14.50	14.56
1003	AMEX	BRF	Mon, Sep 16, 1996	14.50	14.63	14.50	14.63
1002	AMEX	BRF	Fri, Sep 13, 1996	14.63	14.63	14.50	14.63
1001	AMEX	BRF	Thu, Sep 12, 1996	14.63	14.63	14.50	14.63
1000	AMEX	BRF	Wed, Sep 11, 1996	14.63	14.75	14.63	14.75
999	AMEX	BRF	Tue, Sep 10, 1996	14.75	14.75	14.63	14.75
998	AMEX	BRF	Mon, Sep 9, 1996	14.63	14.75	14.63	14.63
997	AMEX	BRF	Fri, Sep 6, 1996	14.63	14.63	14.63	14.63
996	AMEX	BRF	Thu, Sep 5, 1996	14.63	14.75	14.63	14.75
995	AMEX	BRF	Wed, Sep 4, 1996	14.50	14.63	14.50	14.63
994	AMEX	BRF	Tue, Sep 3, 1996	14.63	14.75	14.50	14.63
993	AMEX	BRF	Fri, Aug 30, 1996	14.63	14.63	14.63	14.63
992	AMEX	BRF	Thu, Aug 29, 1996	14.75	14.88	14.63	14.63
991	AMEX	BRF	Wed, Aug 28, 1996	14.75	14.75	14.63	14.75
990	AMEX	BRF	Tue, Aug 27, 1996	14.50	14.75	14.50	14.75
989	AMEX	BRF	Mon, Aug 26, 1996	14.75	14.75	14.63	14.63
988	AMEX	BRF	Fri, Aug 23, 1996	14.63	14.75	14.63	14.75
987	AMEX	BRF	Thu, Aug 22, 1996	14.63	14.75	14.63	14.63
986	AMEX	BRF	Wed, Aug 21, 1996	14.63	14.75	14.63	14.75
985	AMEX	BRF	Tue, Aug 20, 1996	14.63	14.75	14.63	14.63
984	AMEX	BRF	Mon, Aug 19, 1996	14.75	14.75	14.63	14.63
983	AMEX	BRF	Fri, Aug 16, 1996	14.75	14.75	14.63	14.75
982	AMEX	BRF	Thu, Aug 15, 1996	14.63	14.75	14.63	14.63
981	AMEX	BRF	Wed, Aug 14, 1996	14.63	14.75	14.50	14.75
980	AMEX	BRF	Tue, Aug 13, 1996	14.63	14.75	14.63	14.75
979	AMEX	BRF	Mon, Aug 12, 1996	14.88	15.00	14.75	14.88
978	AMEX	BRF	Fri, Aug 9, 1996	14.75	14.88	14.75	14.88
977	AMEX	BRF	Thu, Aug 8, 1996	14.75	14.88	14.75	14.88
976	AMEX	BRF	Wed, Aug 7, 1996	14.75	14.75	14.63	14.75
975	AMEX	BRF	Tue, Aug 6, 1996	14.75	14.75	14.63	14.63
974	AMEX	BRF	Mon, Aug 5, 1996	14.63	14.75	14.63	14.75
973	AMEX	BRF	Fri, Aug 2, 1996	14.63	14.63	14.50	14.50
972	AMEX	BRF	Thu, Aug 1, 1996	14.50	14.63	14.38	14.63
971	AMEX	BRF	Wed, Jul 31, 1996	14.38	14.50	14.25	14.50
970	AMEX	BRF	Tue, Jul 30, 1996	14.38	14.50	14.25	14.38
969	AMEX	BRF	Mon, Jul 29, 1996	14.25	14.38	14.25	14.38
968	AMEX	BRF	Fri, Jul 26, 1996	14.38	14.38	14.38	14.38
967	AMEX	BRF	Thu, Jul 25, 1996	14.38	14.50	14.13	14.25
966	AMEX	BRF	Wed, Jul 24, 1996	14.25	14.38	14.25	14.25
965	AMEX	BRF	Tue, Jul 23, 1996	14.50	14.50	14.38	14.38
964	AMEX	BRF	Mon, Jul 22, 1996	14.38	14.63	14.38	14.50
963	AMEX	BRF	Fri, Jul 19, 1996	14.38	14.63	14.38	14.38
962	AMEX	BRF	Thu, Jul 18, 1996	14.38	14.50	14.38	14.50
961	AMEX	BRF	Wed, Jul 17, 1996	14.38	14.50	14.38	14.50
960	AMEX	BRF	Tue, Jul 16, 1996	14.25	14.38	14.25	14.38
959	AMEX	BRF	Mon, Jul 15, 1996	14.13	14.25	14.13	14.25
958	AMEX	BRF	Fri, Jul 12, 1996	14.25	14.25	14.13	14.13
957	AMEX	BRF	Thu, Jul 11, 1996	14.13	14.13	14.00	14.13
956	AMEX	BRF	Wed, Jul 10, 1996	14.13	14.25	14.13	14.25
955	AMEX	BRF	Tue, Jul 9, 1996	14.13	14.25	14.00	14.25
954	AMEX	BRF	Mon, Jul 8, 1996	14.00	14.13	14.00	14.00
953	AMEX	BRF	Fri, Jul 5, 1996	14.13	14.13	14.00	14.13
952	AMEX	BRF	Wed, Jul 3, 1996	14.13	14.13	14.09	14.13
951	AMEX	BRF	Tue, Jul 2, 1996	14.13	14.13	14.00	14.13
950	AMEX	BRF	Mon, Jul 1, 1996	14.13	14.13	14.00	14.13
949	AMEX	BRF	Fri, Jun 28, 1996	13.88	14.13	13.88	14.13
948	AMEX	BRF	Thu, Jun 27, 1996	13.88	14.00	13.88	14.00
947	AMEX	BRF	Wed, Jun 26, 1996	14.00	14.00	13.88	13.88
946	AMEX	BRF	Tue, Jun 25, 1996	14.00	14.00	13.75	14.00
945	AMEX	BRF	Mon, Jun 24, 1996	13.88	14.00	13.75	13.88
944	AMEX	BRF	Fri, Jun 21, 1996	13.88	13.88	13.75	13.88
943	AMEX	BRF	Thu, Jun 20, 1996	13.75	13.88	13.75	13.75
942	AMEX	BRF	Wed, Jun 19, 1996	13.88	13.88	13.75	13.75
941	AMEX	BRF	Tue, Jun 18, 1996	14.00	14.00	13.75	13.75
940	AMEX	BRF	Mon, Jun 17, 1996	14.38	14.38	13.75	14.00
939	AMEX	BRF	Fri, Jun 14, 1996	14.63	14.63	14.38	14.38
938	AMEX	BRF	Thu, Jun 13, 1996	14.50	14.75	14.50	14.63
937	AMEX	BRF	Wed, Jun 12, 1996	14.38	14.50	14.38	14.38
936	AMEX	BRF	Tue, Jun 11, 1996	14.50	14.63	14.50	14.63
935	AMEX	BRF	Mon, Jun 10, 1996	14.63	14.75	14.63	14.63
934	AMEX	BRF	Fri, Jun 7, 1996	14.50	14.63	14.50	14.63
933	AMEX	BRF	Thu, Jun 6, 1996	14.63	14.75	14.63	14.63
932	AMEX	BRF	Wed, Jun 5, 1996	14.63	14.75	14.63	14.63
931	AMEX	BRF	Tue, Jun 4, 1996	14.75	14.75	14.63	14.75
930	AMEX	BRF	Mon, Jun 3, 1996	14.75	14.75	14.63	14.63
929	AMEX	BRF	Fri, May 31, 1996	14.75	14.75	14.75	14.75
928	AMEX	BRF	Thu, May 30, 1996	14.75	14.75	14.63	14.75
927	AMEX	BRF	Wed, May 29, 1996	14.63	14.75	14.63	14.63
926	AMEX	BRF	Tue, May 28, 1996	14.63	14.75	14.63	14.75
925	AMEX	BRF	Fri, May 24, 1996	14.63	14.75	14.63	14.63
924	AMEX	BRF	Thu, May 23, 1996	14.75	14.75	14.63	14.75
923	AMEX	BRF	Wed, May 22, 1996	14.75	14.75	14.63	14.75
922	AMEX	BRF	Tue, May 21, 1996	14.75	14.88	14.75	14.75
921	AMEX	BRF	Mon, May 20, 1996	14.75	14.88	14.75	14.88
920	AMEX	BRF	Fri, May 17, 1996	14.88	14.88	14.75	14.88
919	AMEX	BRF	Thu, May 16, 1996	14.75	14.88	14.75	14.75
918	AMEX	BRF	Wed, May 15, 1996	14.88	14.88	14.75	14.88
917	AMEX	BRF	Tue, May 14, 1996	14.75	14.88	14.75	14.88
916	AMEX	BRF	Mon, May 13, 1996	14.63	14.75	14.63	14.75
915	AMEX	BRF	Fri, May 10, 1996	14.75	14.75	14.75	14.75
914	AMEX	BRF	Thu, May 9, 1996	14.75	14.75	14.75	14.75
913	AMEX	BRF	Wed, May 8, 1996	14.63	14.75	14.63	14.63
912	AMEX	BRF	Tue, May 7, 1996	14.75	14.75	14.63	14.75
911	AMEX	BRF	Mon, May 6, 1996	14.75	14.75	14.63	14.75
910	AMEX	BRF	Fri, May 3, 1996	14.75	14.75	14.63	14.75
909	AMEX	BRF	Thu, May 2, 1996	14.63	14.75	14.63	14.63
908	AMEX	BRF	Wed, May 1, 1996	14.88	14.88	14.75	14.75
907	AMEX	BRF	Tue, Apr 30, 1996	14.88	14.88	14.75	14.75
906	AMEX	BRF	Mon, Apr 29, 1996	14.75	14.88	14.75	14.88
905	AMEX	BRF	Fri, Apr 26, 1996	14.88	14.88	14.75	14.88
904	AMEX	BRF	Thu, Apr 25, 1996	14.75	14.75	14.75	14.75
903	AMEX	BRF	Wed, Apr 24, 1996	14.75	14.75	14.75	14.75
902	AMEX	BRF	Tue, Apr 23, 1996	14.63	14.75	14.63	14.75
901	AMEX	BRF	Mon, Apr 22, 1996	14.75	14.75	14.50	14.63
900	AMEX	BRF	Fri, Apr 19, 1996	14.63	14.63	14.50	14.63
899	AMEX	BRF	Thu, Apr 18, 1996	14.75	14.75	14.50	14.63
898	AMEX	BRF	Wed, Apr 17, 1996	14.63	14.75	14.50	14.75
897	AMEX	BRF	Tue, Apr 16, 1996	14.50	14.63	14.50	14.63
896	AMEX	BRF	Mon, Apr 15, 1996	14.38	14.50	14.38	14.38
895	AMEX	BRF	Fri, Apr 12, 1996	14.50	14.50	14.38	14.50
894	AMEX	BRF	Thu, Apr 11, 1996	14.50	14.50	14.25	14.38
893	AMEX	BRF	Wed, Apr 10, 1996	14.63	14.63	14.50	14.63
892	AMEX	BRF	Tue, Apr 9, 1996	14.50	14.63	14.50	14.63
891	AMEX	BRF	Mon, Apr 8, 1996	14.75	14.75	14.50	14.63
890	AMEX	BRF	Thu, Apr 4, 1996	15.00	15.00	14.75	14.75
889	AMEX	BRF	Wed, Apr 3, 1996	15.00	15.00	15.00	15.00
888	AMEX	BRF	Tue, Apr 2, 1996	14.88	15.00	14.75	14.88
887	AMEX	BRF	Mon, Apr 1, 1996	15.00	15.00	14.88	15.00
886	AMEX	BRF	Fri, Mar 29, 1996	15.00	15.00	14.88	15.00
885	AMEX	BRF	Thu, Mar 28, 1996	15.00	15.00	15.00	15.00
884	AMEX	BRF	Wed, Mar 27, 1996	15.13	15.13	15.00	15.00
883	AMEX	BRF	Tue, Mar 26, 1996	15.13	15.13	15.00	15.00
882	AMEX	BRF	Mon, Mar 25, 1996	15.00	15.00	15.00	15.00
881	AMEX	BRF	Fri, Mar 22, 1996	15.00	15.00	15.00	15.00
880	AMEX	BRF	Thu, Mar 21, 1996	15.13	15.13	15.00	15.00
879	AMEX	BRF	Wed, Mar 20, 1996	15.13	15.25	15.13	15.13
878	AMEX	BRF	Tue, Mar 19, 1996	15.25	15.25	15.25	15.25
877	AMEX	BRF	Mon, Mar 18, 1996	15.25	15.25	15.25	15.25
876	AMEX	BRF	Fri, Mar 15, 1996	15.13	15.25	15.13	15.25
875	AMEX	BRF	Thu, Mar 14, 1996	15.25	15.25	15.13	15.13
874	AMEX	BRF	Wed, Mar 13, 1996	15.25	15.38	15.25	15.25
873	AMEX	BRF	Tue, Mar 12, 1996	15.38	15.38	15.25	15.25
872	AMEX	BRF	Mon, Mar 11, 1996	14.88	15.38	14.88	15.38
871	AMEX	BRF	Fri, Mar 8, 1996	15.38	15.38	15.00	15.00
870	AMEX	BRF	Thu, Mar 7, 1996	15.38	15.50	15.38	15.38
869	AMEX	BRF	Wed, Mar 6, 1996	15.38	15.50	15.38	15.38
868	AMEX	BRF	Tue, Mar 5, 1996	15.38	15.50	15.38	15.50
867	AMEX	BRF	Mon, Mar 4, 1996	15.38	15.50	15.38	15.38
866	AMEX	BRF	Fri, Mar 1, 1996	15.25	15.38	15.25	15.38
865	AMEX	BRF	Thu, Feb 29, 1996	15.13	15.25	15.13	15.13
864	AMEX	BRF	Wed, Feb 28, 1996	15.13	15.25	15.13	15.25
863	AMEX	BRF	Tue, Feb 27, 1996	15.25	15.38	15.25	15.25
862	AMEX	BRF	Mon, Feb 26, 1996	15.13	15.25	15.00	15.13
861	AMEX	BRF	Fri, Feb 23, 1996	15.25	15.25	15.13	15.13
860	AMEX	BRF	Thu, Feb 22, 1996	15.00	15.25	15.00	15.13
859	AMEX	BRF	Wed, Feb 21, 1996	14.88	15.00	14.88	15.00
858	AMEX	BRF	Tue, Feb 20, 1996	14.88	14.88	14.75	14.88
857	AMEX	BRF	Fri, Feb 16, 1996	15.13	15.13	14.88	15.00
856	AMEX	BRF	Thu, Feb 15, 1996	15.13	15.13	15.00	15.13
855	AMEX	BRF	Wed, Feb 14, 1996	15.00	15.13	15.00	15.13
854	AMEX	BRF	Tue, Feb 13, 1996	15.13	15.13	15.00	15.13
853	AMEX	BRF	Mon, Feb 12, 1996	15.13	15.25	15.13	15.25
852	AMEX	BRF	Fri, Feb 9, 1996	15.13	15.25	15.13	15.13
851	AMEX	BRF	Thu, Feb 8, 1996	15.25	15.25	15.13	15.13
850	AMEX	BRF	Wed, Feb 7, 1996	15.13	15.25	15.13	15.13
849	AMEX	BRF	Tue, Feb 6, 1996	15.13	15.25	15.13	15.13
848	AMEX	BRF	Mon, Feb 5, 1996	15.25	15.38	15.13	15.25
847	AMEX	BRF	Fri, Feb 2, 1996	15.13	15.38	15.13	15.25
846	AMEX	BRF	Thu, Feb 1, 1996	15.13	15.25	15.13	15.25
845	AMEX	BRF	Wed, Jan 31, 1996	15.25	15.25	15.13	15.13
844	AMEX	BRF	Tue, Jan 30, 1996	15.13	15.25	15.00	15.13
843	AMEX	BRF	Mon, Jan 29, 1996	14.88	15.13	14.88	15.00
842	AMEX	BRF	Fri, Jan 26, 1996	15.00	15.00	14.88	15.00
841	AMEX	BRF	Thu, Jan 25, 1996	15.00	15.13	15.00	15.00
840	AMEX	BRF	Wed, Jan 24, 1996	14.88	15.00	14.88	15.00
839	AMEX	BRF	Tue, Jan 23, 1996	14.88	15.00	14.88	15.00
838	AMEX	BRF	Mon, Jan 22, 1996	14.88	15.00	14.88	15.00
837	AMEX	BRF	Fri, Jan 19, 1996	15.00	15.00	14.75	14.75
836	AMEX	BRF	Thu, Jan 18, 1996	15.00	15.00	14.88	14.88
835	AMEX	BRF	Wed, Jan 17, 1996	15.00	15.13	14.88	14.88
834	AMEX	BRF	Tue, Jan 16, 1996	15.13	15.13	15.13	15.13
833	AMEX	BRF	Mon, Jan 15, 1996	15.00	15.00	15.00	15.00
832	AMEX	BRF	Fri, Jan 12, 1996	15.25	15.25	15.13	15.13
831	AMEX	BRF	Thu, Jan 11, 1996	15.00	15.13	15.00	15.13
830	AMEX	BRF	Wed, Jan 10, 1996	15.13	15.25	15.00	15.00
829	AMEX	BRF	Tue, Jan 9, 1996	15.13	15.13	15.00	15.00
828	AMEX	BRF	Mon, Jan 8, 1996	15.00	15.13	15.00	15.13
827	AMEX	BRF	Fri, Jan 5, 1996	15.13	15.13	15.00	15.13
826	AMEX	BRF	Thu, Jan 4, 1996	15.00	15.13	15.00	15.00
825	AMEX	BRF	Wed, Jan 3, 1996	15.00	15.00	14.88	15.00
824	AMEX	BRF	Tue, Jan 2, 1996	15.00	15.00	14.88	15.00
823	AMEX	BRF	Fri, Dec 29, 1995	15.13	15.13	15.00	15.00
822	AMEX	BRF	Thu, Dec 28, 1995	15.00	15.13	14.88	15.00
821	AMEX	BRF	Wed, Dec 27, 1995	14.88	15.00	14.88	14.88
820	AMEX	BRF	Tue, Dec 26, 1995	15.00	15.13	14.88	15.00
819	AMEX	BRF	Fri, Dec 22, 1995	15.00	15.00	15.00	15.00
818	AMEX	BRF	Thu, Dec 21, 1995	15.00	15.00	14.88	15.00
817	AMEX	BRF	Wed, Dec 20, 1995	15.00	15.00	14.88	14.88
816	AMEX	BRF	Tue, Dec 19, 1995	14.88	14.88	14.88	14.88
815	AMEX	BRF	Mon, Dec 18, 1995	14.88	14.88	14.75	14.75
814	AMEX	BRF	Fri, Dec 15, 1995	14.88	15.00	14.88	14.88
813	AMEX	BRF	Thu, Dec 14, 1995	14.88	15.00	14.88	15.00
812	AMEX	BRF	Wed, Dec 13, 1995	14.88	15.00	14.88	14.88
811	AMEX	BRF	Tue, Dec 12, 1995	14.88	15.00	14.88	15.00
810	AMEX	BRF	Mon, Dec 11, 1995	14.88	15.00	14.88	15.00
809	AMEX	BRF	Fri, Dec 8, 1995	14.88	15.00	14.75	15.00
808	AMEX	BRF	Thu, Dec 7, 1995	14.88	15.00	14.75	14.75
807	AMEX	BRF	Wed, Dec 6, 1995	14.75	15.00	14.75	15.00
806	AMEX	BRF	Tue, Dec 5, 1995	14.88	14.88	14.88	14.88
805	AMEX	BRF	Mon, Dec 4, 1995	14.88	14.88	14.75	14.75
804	AMEX	BRF	Fri, Dec 1, 1995	14.88	14.88	14.75	14.88
803	AMEX	BRF	Thu, Nov 30, 1995	14.75	14.75	14.75	14.75
802	AMEX	BRF	Wed, Nov 29, 1995	14.63	14.75	14.63	14.75
801	AMEX	BRF	Tue, Nov 28, 1995	14.63	14.75	14.50	14.75
800	AMEX	BRF	Mon, Nov 27, 1995	14.63	14.63	14.50	14.63
799	AMEX	BRF	Fri, Nov 24, 1995	14.63	14.63	14.50	14.63
798	AMEX	BRF	Wed, Nov 22, 1995	14.50	14.63	14.50	14.50
797	AMEX	BRF	Tue, Nov 21, 1995	14.50	14.63	14.50	14.50
796	AMEX	BRF	Mon, Nov 20, 1995	14.63	14.63	14.50	14.63
795	AMEX	BRF	Fri, Nov 17, 1995	14.63	14.63	14.50	14.63
794	AMEX	BRF	Thu, Nov 16, 1995	14.63	14.63	14.50	14.63
793	AMEX	BRF	Wed, Nov 15, 1995	14.63	14.63	14.50	14.63
792	AMEX	BRF	Tue, Nov 14, 1995	14.50	14.63	14.50	14.63
791	AMEX	BRF	Mon, Nov 13, 1995	14.63	14.63	14.50	14.63
790	AMEX	BRF	Fri, Nov 10, 1995	14.63	14.75	14.63	14.75
789	AMEX	BRF	Thu, Nov 9, 1995	14.75	14.75	14.63	14.63
788	AMEX	BRF	Wed, Nov 8, 1995	14.63	14.75	14.63	14.75
787	AMEX	BRF	Tue, Nov 7, 1995	14.50	14.63	14.50	14.63
786	AMEX	BRF	Mon, Nov 6, 1995	14.50	14.50	14.38	14.50
785	AMEX	BRF	Fri, Nov 3, 1995	14.38	14.50	14.38	14.50
784	AMEX	BRF	Thu, Nov 2, 1995	14.25	14.50	14.25	14.50
783	AMEX	BRF	Wed, Nov 1, 1995	14.38	14.50	14.25	14.25
782	AMEX	BRF	Tue, Oct 31, 1995	14.63	14.63	14.38	14.50
781	AMEX	BRF	Mon, Oct 30, 1995	14.63	14.63	14.38	14.50
780	AMEX	BRF	Fri, Oct 27, 1995	14.63	14.75	14.63	14.75
779	AMEX	BRF	Thu, Oct 26, 1995	14.63	14.75	14.63	14.75
778	AMEX	BRF	Wed, Oct 25, 1995	14.75	14.75	14.63	14.63
777	AMEX	BRF	Tue, Oct 24, 1995	14.63	14.88	14.63	14.75
776	AMEX	BRF	Mon, Oct 23, 1995	14.88	14.88	14.63	14.75
775	AMEX	BRF	Fri, Oct 20, 1995	14.88	14.88	14.75	14.75
774	AMEX	BRF	Thu, Oct 19, 1995	14.75	14.88	14.75	14.88
773	AMEX	BRF	Wed, Oct 18, 1995	14.75	14.75	14.63	14.75
772	AMEX	BRF	Tue, Oct 17, 1995	14.75	14.75	14.75	14.75
771	AMEX	BRF	Mon, Oct 16, 1995	14.75	14.88	14.75	14.88
770	AMEX	BRF	Fri, Oct 13, 1995	14.63	14.88	14.63	14.88
769	AMEX	BRF	Thu, Oct 12, 1995	14.75	14.88	14.63	14.63
768	AMEX	BRF	Wed, Oct 11, 1995	14.88	14.88	14.75	14.88
767	AMEX	BRF	Tue, Oct 10, 1995	14.63	14.75	14.63	14.75
766	AMEX	BRF	Mon, Oct 9, 1995	14.75	14.88	14.63	14.63
765	AMEX	BRF	Fri, Oct 6, 1995	14.88	14.88	14.75	14.75
764	AMEX	BRF	Thu, Oct 5, 1995	14.75	14.75	14.75	14.75
763	AMEX	BRF	Wed, Oct 4, 1995	14.75	14.75	14.63	14.63
762	AMEX	BRF	Tue, Oct 3, 1995	14.75	14.75	14.75	14.75
761	AMEX	BRF	Mon, Oct 2, 1995	14.63	14.63	14.50	14.63
760	AMEX	BRF	Fri, Sep 29, 1995	14.63	14.63	14.50	14.63
759	AMEX	BRF	Thu, Sep 28, 1995	14.50	14.50	14.38	14.50
758	AMEX	BRF	Wed, Sep 27, 1995	14.25	14.38	14.25	14.38
757	AMEX	BRF	Tue, Sep 26, 1995	14.38	14.38	14.25	14.25
756	AMEX	BRF	Mon, Sep 25, 1995	14.50	14.50	14.38	14.50
755	AMEX	BRF	Fri, Sep 22, 1995	14.50	14.50	14.38	14.38
754	AMEX	BRF	Thu, Sep 21, 1995	14.38	14.50	14.38	14.38
753	AMEX	BRF	Wed, Sep 20, 1995	14.38	14.50	14.38	14.38
752	AMEX	BRF	Tue, Sep 19, 1995	14.38	14.50	14.38	14.50
751	AMEX	BRF	Mon, Sep 18, 1995	14.38	14.50	14.38	14.50
750	AMEX	BRF	Fri, Sep 15, 1995	14.50	14.63	14.38	14.50
749	AMEX	BRF	Thu, Sep 14, 1995	14.38	14.50	14.38	14.38
748	AMEX	BRF	Wed, Sep 13, 1995	14.38	14.50	14.25	14.38
747	AMEX	BRF	Tue, Sep 12, 1995	14.63	14.63	14.50	14.63
746	AMEX	BRF	Mon, Sep 11, 1995	14.38	14.50	14.38	14.50
745	AMEX	BRF	Fri, Sep 8, 1995	14.50	14.50	14.38	14.50
744	AMEX	BRF	Thu, Sep 7, 1995	14.38	14.50	14.38	14.50
743	AMEX	BRF	Wed, Sep 6, 1995	14.38	14.50	14.38	14.50
742	AMEX	BRF	Tue, Sep 5, 1995	14.38	14.50	14.38	14.38
741	AMEX	BRF	Fri, Sep 1, 1995	14.50	14.50	14.38	14.38
740	AMEX	BRF	Thu, Aug 31, 1995	14.50	14.50	14.38	14.50
739	AMEX	BRF	Wed, Aug 30, 1995	14.50	14.50	14.38	14.38
738	AMEX	BRF	Tue, Aug 29, 1995	14.63	14.63	14.38	14.38
737	AMEX	BRF	Mon, Aug 28, 1995	14.63	14.63	14.50	14.50
736	AMEX	BRF	Fri, Aug 25, 1995	14.50	14.63	14.50	14.50
735	AMEX	BRF	Thu, Aug 24, 1995	14.63	14.63	14.50	14.63
734	AMEX	BRF	Wed, Aug 23, 1995	14.50	14.63	14.50	14.50
733	AMEX	BRF	Tue, Aug 22, 1995	14.38	14.50	14.38	14.38
732	AMEX	BRF	Mon, Aug 21, 1995	14.38	14.50	14.38	14.38
731	AMEX	BRF	Fri, Aug 18, 1995	14.38	14.50	14.38	14.50
730	AMEX	BRF	Thu, Aug 17, 1995	14.50	14.50	14.38	14.50
729	AMEX	BRF	Wed, Aug 16, 1995	14.50	14.63	14.38	14.63
728	AMEX	BRF	Tue, Aug 15, 1995	14.50	14.50	14.38	14.50
727	AMEX	BRF	Mon, Aug 14, 1995	14.50	14.63	14.50	14.50
726	AMEX	BRF	Fri, Aug 11, 1995	14.50	14.63	14.50	14.50
725	AMEX	BRF	Thu, Aug 10, 1995	14.50	14.63	14.50	14.50
724	AMEX	BRF	Wed, Aug 9, 1995	14.38	14.50	14.38	14.38
723	AMEX	BRF	Tue, Aug 8, 1995	14.38	14.50	14.38	14.50
722	AMEX	BRF	Mon, Aug 7, 1995	14.38	14.50	14.38	14.50
721	AMEX	BRF	Fri, Aug 4, 1995	14.50	14.50	14.38	14.50
720	AMEX	BRF	Thu, Aug 3, 1995	14.38	14.50	14.38	14.38
719	AMEX	BRF	Wed, Aug 2, 1995	14.38	14.50	14.38	14.50
718	AMEX	BRF	Tue, Aug 1, 1995	14.38	14.50	14.38	14.50
717	AMEX	BRF	Mon, Jul 31, 1995	14.38	14.50	14.38	14.50
716	AMEX	BRF	Fri, Jul 28, 1995	14.38	14.38	14.38	14.38
715	AMEX	BRF	Thu, Jul 27, 1995	14.38	14.50	14.38	14.38
714	AMEX	BRF	Wed, Jul 26, 1995	14.38	14.50	14.38	14.38
713	AMEX	BRF	Tue, Jul 25, 1995	14.38	14.50	14.38	14.50
712	AMEX	BRF	Mon, Jul 24, 1995	14.25	14.38	14.25	14.38
711	AMEX	BRF	Fri, Jul 21, 1995	14.25	14.38	14.13	14.38
710	AMEX	BRF	Thu, Jul 20, 1995	14.50	14.63	14.25	14.25
709	AMEX	BRF	Wed, Jul 19, 1995	14.50	14.63	14.38	14.63
708	AMEX	BRF	Tue, Jul 18, 1995	14.50	14.63	14.50	14.63
707	AMEX	BRF	Mon, Jul 17, 1995	14.38	14.50	14.38	14.50
706	AMEX	BRF	Fri, Jul 14, 1995	14.38	14.50	14.38	14.38
705	AMEX	BRF	Thu, Jul 13, 1995	14.50	14.63	14.38	14.50
704	AMEX	BRF	Wed, Jul 12, 1995	14.50	14.63	14.50	14.50
703	AMEX	BRF	Tue, Jul 11, 1995	14.38	14.75	14.38	14.75
702	AMEX	BRF	Mon, Jul 10, 1995	14.50	14.50	14.38	14.38
701	AMEX	BRF	Fri, Jul 7, 1995	14.63	14.63	14.38	14.50
700	AMEX	BRF	Thu, Jul 6, 1995	14.63	14.75	14.50	14.50
699	AMEX	BRF	Wed, Jul 5, 1995	14.38	14.63	14.38	14.50
698	AMEX	BRF	Mon, Jul 3, 1995	14.50	14.50	14.50	14.50
697	AMEX	BRF	Fri, Jun 30, 1995	14.50	14.50	14.38	14.38
696	AMEX	BRF	Thu, Jun 29, 1995	14.38	14.50	14.38	14.38
695	AMEX	BRF	Wed, Jun 28, 1995	14.25	14.50	14.13	14.38
694	AMEX	BRF	Tue, Jun 27, 1995	14.13	14.25	14.13	14.25
693	AMEX	BRF	Mon, Jun 26, 1995	14.25	14.38	14.13	14.25
692	AMEX	BRF	Fri, Jun 23, 1995	14.25	14.50	14.25	14.25
691	AMEX	BRF	Thu, Jun 22, 1995	14.38	14.38	14.38	14.38
690	AMEX	BRF	Wed, Jun 21, 1995	14.50	14.50	14.38	14.38
689	AMEX	BRF	Tue, Jun 20, 1995	14.38	14.50	14.38	14.50
688	AMEX	BRF	Mon, Jun 19, 1995	14.38	14.50	14.38	14.50
687	AMEX	BRF	Fri, Jun 16, 1995	14.50	14.50	14.50	14.50
686	AMEX	BRF	Thu, Jun 15, 1995	14.63	14.63	14.38	14.38
685	AMEX	BRF	Wed, Jun 14, 1995	14.63	14.63	14.50	14.63
684	AMEX	BRF	Tue, Jun 13, 1995	14.75	14.75	14.63	14.75
683	AMEX	BRF	Mon, Jun 12, 1995	14.75	14.75	14.63	14.75
682	AMEX	BRF	Fri, Jun 9, 1995	14.75	14.75	14.63	14.75
681	AMEX	BRF	Thu, Jun 8, 1995	14.75	14.75	14.63	14.75
680	AMEX	BRF	Wed, Jun 7, 1995	14.75	14.75	14.63	14.63
679	AMEX	BRF	Tue, Jun 6, 1995	14.50	14.75	14.50	14.75
678	AMEX	BRF	Mon, Jun 5, 1995	14.63	14.63	14.50	14.50
677	AMEX	BRF	Fri, Jun 2, 1995	14.38	14.63	14.38	14.63
676	AMEX	BRF	Thu, Jun 1, 1995	14.50	14.50	14.38	14.50
675	AMEX	BRF	Wed, May 31, 1995	14.63	14.63	14.38	14.38
674	AMEX	BRF	Tue, May 30, 1995	14.63	14.63	14.50	14.50
673	AMEX	BRF	Fri, May 26, 1995	14.38	14.63	14.38	14.63
672	AMEX	BRF	Thu, May 25, 1995	14.50	14.50	14.38	14.50
671	AMEX	BRF	Wed, May 24, 1995	14.50	14.50	14.38	14.50
670	AMEX	BRF	Tue, May 23, 1995	14.50	14.50	14.38	14.50
669	AMEX	BRF	Mon, May 22, 1995	14.38	14.50	14.38	14.38
668	AMEX	BRF	Fri, May 19, 1995	14.50	14.50	14.50	14.50
667	AMEX	BRF	Thu, May 18, 1995	14.50	14.50	14.38	14.38
666	AMEX	BRF	Wed, May 17, 1995	14.50	14.50	14.38	14.38
665	AMEX	BRF	Tue, May 16, 1995	14.38	14.50	14.25	14.38
664	AMEX	BRF	Mon, May 15, 1995	14.63	14.63	14.38	14.38
663	AMEX	BRF	Fri, May 12, 1995	14.50	14.63	14.50	14.50
662	AMEX	BRF	Thu, May 11, 1995	14.50	14.63	14.50	14.63
661	AMEX	BRF	Wed, May 10, 1995	14.50	14.63	14.50	14.63
660	AMEX	BRF	Tue, May 9, 1995	14.38	14.63	14.38	14.50
659	AMEX	BRF	Mon, May 8, 1995	14.50	14.50	14.38	14.50
658	AMEX	BRF	Fri, May 5, 1995	14.38	14.63	14.38	14.50
657	AMEX	BRF	Thu, May 4, 1995	14.13	14.38	14.13	14.38
656	AMEX	BRF	Wed, May 3, 1995	14.25	14.25	14.13	14.25
655	AMEX	BRF	Tue, May 2, 1995	14.25	14.25	14.13	14.25
654	AMEX	BRF	Mon, May 1, 1995	14.25	14.38	14.25	14.25
653	AMEX	BRF	Fri, Apr 28, 1995	14.38	14.38	14.25	14.25
652	AMEX	BRF	Thu, Apr 27, 1995	14.50	14.63	14.38	14.38
651	AMEX	BRF	Wed, Apr 26, 1995	14.63	14.63	14.38	14.50
650	AMEX	BRF	Tue, Apr 25, 1995	14.25	14.50	14.25	14.38
649	AMEX	BRF	Mon, Apr 24, 1995	14.38	14.50	14.25	14.38
648	AMEX	BRF	Fri, Apr 21, 1995	14.38	14.38	14.25	14.38
647	AMEX	BRF	Thu, Apr 20, 1995	14.25	14.38	14.25	14.38
646	AMEX	BRF	Wed, Apr 19, 1995	14.38	14.38	14.25	14.25
645	AMEX	BRF	Tue, Apr 18, 1995	14.50	14.50	14.50	14.50
644	AMEX	BRF	Mon, Apr 17, 1995	14.38	14.50	14.38	14.50
643	AMEX	BRF	Thu, Apr 13, 1995	14.38	14.50	14.25	14.25
642	AMEX	BRF	Wed, Apr 12, 1995	14.38	14.50	14.25	14.50
641	AMEX	BRF	Tue, Apr 11, 1995	14.38	14.38	14.25	14.38
640	AMEX	BRF	Mon, Apr 10, 1995	14.38	14.50	14.25	14.25
639	AMEX	BRF	Fri, Apr 7, 1995	14.50	14.50	14.38	14.50
638	AMEX	BRF	Thu, Apr 6, 1995	14.63	14.63	14.50	14.50
637	AMEX	BRF	Wed, Apr 5, 1995	14.63	14.63	14.50	14.50
636	AMEX	BRF	Tue, Apr 4, 1995	14.38	14.50	14.38	14.50
635	AMEX	BRF	Mon, Apr 3, 1995	14.50	14.50	14.38	14.38
634	AMEX	BRF	Fri, Mar 31, 1995	14.38	14.38	14.38	14.38
633	AMEX	BRF	Thu, Mar 30, 1995	14.50	14.50	14.38	14.38
632	AMEX	BRF	Wed, Mar 29, 1995	14.25	14.50	14.25	14.38
631	AMEX	BRF	Tue, Mar 28, 1995	14.25	14.25	14.13	14.25
630	AMEX	BRF	Mon, Mar 27, 1995	14.00	14.25	14.00	14.25
629	AMEX	BRF	Fri, Mar 24, 1995	14.00	14.13	14.00	14.13
628	AMEX	BRF	Thu, Mar 23, 1995	14.00	14.00	14.00	14.00
627	AMEX	BRF	Wed, Mar 22, 1995	14.00	14.13	14.00	14.00
626	AMEX	BRF	Tue, Mar 21, 1995	14.13	14.25	14.00	14.00
625	AMEX	BRF	Mon, Mar 20, 1995	14.00	14.13	14.00	14.00
624	AMEX	BRF	Fri, Mar 17, 1995	14.00	14.13	14.00	14.13
623	AMEX	BRF	Thu, Mar 16, 1995	14.13	14.13	14.00	14.13
622	AMEX	BRF	Wed, Mar 15, 1995	14.13	14.13	14.00	14.13
621	AMEX	BRF	Tue, Mar 14, 1995	14.00	14.00	13.88	14.00
620	AMEX	BRF	Mon, Mar 13, 1995	14.00	14.00	13.88	13.88
619	AMEX	BRF	Fri, Mar 10, 1995	14.00	14.00	13.88	14.00
618	AMEX	BRF	Thu, Mar 9, 1995	13.88	14.00	13.88	13.88
617	AMEX	BRF	Wed, Mar 8, 1995	14.13	14.13	14.00	14.13
616	AMEX	BRF	Tue, Mar 7, 1995	14.13	14.13	14.00	14.00
615	AMEX	BRF	Mon, Mar 6, 1995	14.13	14.13	14.00	14.13
614	AMEX	BRF	Fri, Mar 3, 1995	14.25	14.38	14.13	14.13
613	AMEX	BRF	Thu, Mar 2, 1995	14.13	14.25	14.13	14.25
612	AMEX	BRF	Wed, Mar 1, 1995	14.13	14.25	14.13	14.25
611	AMEX	BRF	Tue, Feb 28, 1995	14.13	14.13	13.88	14.13
610	AMEX	BRF	Mon, Feb 27, 1995	14.00	14.13	14.00	14.00
609	AMEX	BRF	Fri, Feb 24, 1995	14.00	14.13	14.00	14.13
608	AMEX	BRF	Thu, Feb 23, 1995	14.00	14.13	13.88	14.13
607	AMEX	BRF	Wed, Feb 22, 1995	13.75	14.00	13.75	14.00
606	AMEX	BRF	Tue, Feb 21, 1995	13.88	14.00	13.75	13.75
605	AMEX	BRF	Fri, Feb 17, 1995	13.88	13.88	13.75	13.88
604	AMEX	BRF	Thu, Feb 16, 1995	13.75	13.88	13.63	13.88
603	AMEX	BRF	Wed, Feb 15, 1995	13.75	13.75	13.75	13.75
602	AMEX	BRF	Tue, Feb 14, 1995	13.75	13.75	13.63	13.75
601	AMEX	BRF	Mon, Feb 13, 1995	13.88	13.88	13.63	13.75
600	AMEX	BRF	Fri, Feb 10, 1995	13.88	13.88	13.75	13.88
599	AMEX	BRF	Thu, Feb 9, 1995	13.63	13.88	13.50	13.88
598	AMEX	BRF	Wed, Feb 8, 1995	14.00	14.13	13.88	13.88
597	AMEX	BRF	Tue, Feb 7, 1995	14.00	14.00	14.00	14.00
596	AMEX	BRF	Mon, Feb 6, 1995	14.00	14.13	14.00	14.13
595	AMEX	BRF	Fri, Feb 3, 1995	14.13	14.38	14.13	14.25
594	AMEX	BRF	Thu, Feb 2, 1995	13.88	14.00	13.75	14.00
593	AMEX	BRF	Wed, Feb 1, 1995	14.13	14.13	14.00	14.00
592	AMEX	BRF	Tue, Jan 31, 1995	14.13	14.13	14.00	14.13
591	AMEX	BRF	Mon, Jan 30, 1995	14.00	14.13	14.00	14.00
590	AMEX	BRF	Fri, Jan 27, 1995	13.75	13.88	13.75	13.88
589	AMEX	BRF	Thu, Jan 26, 1995	13.38	13.63	13.38	13.63
588	AMEX	BRF	Wed, Jan 25, 1995	13.38	13.38	13.38	13.38
587	AMEX	BRF	Tue, Jan 24, 1995	13.25	13.38	13.25	13.25
586	AMEX	BRF	Mon, Jan 23, 1995	13.38	13.38	13.25	13.25
585	AMEX	BRF	Fri, Jan 20, 1995	13.38	13.38	13.13	13.13
584	AMEX	BRF	Thu, Jan 19, 1995	13.25	13.25	13.13	13.25
583	AMEX	BRF	Wed, Jan 18, 1995	13.13	13.25	13.00	13.25
582	AMEX	BRF	Tue, Jan 17, 1995	13.13	13.13	13.00	13.13
581	AMEX	BRF	Mon, Jan 16, 1995	13.00	13.00	13.00	13.00
580	AMEX	BRF	Fri, Jan 13, 1995	12.88	13.00	12.88	13.00
579	AMEX	BRF	Thu, Jan 12, 1995	12.63	12.88	12.63	12.88
578	AMEX	BRF	Wed, Jan 11, 1995	12.63	12.75	12.63	12.75
577	AMEX	BRF	Tue, Jan 10, 1995	12.75	12.75	12.63	12.75
576	AMEX	BRF	Mon, Jan 9, 1995	12.75	12.88	12.75	12.75
575	AMEX	BRF	Fri, Jan 6, 1995	12.88	12.88	12.75	12.75
574	AMEX	BRF	Thu, Jan 5, 1995	12.88	12.88	12.88	12.88
573	AMEX	BRF	Wed, Jan 4, 1995	12.25	12.88	12.25	12.88
572	AMEX	BRF	Tue, Jan 3, 1995	12.00	12.38	12.00	12.38
571	AMEX	BRF	Fri, Dec 30, 1994	12.38	12.38	12.00	12.13
570	AMEX	BRF	Thu, Dec 29, 1994	12.25	12.50	12.13	12.25
569	AMEX	BRF	Wed, Dec 28, 1994	12.38	12.50	12.38	12.50
568	AMEX	BRF	Tue, Dec 27, 1994	12.25	12.50	12.25	12.50
567	AMEX	BRF	Fri, Dec 23, 1994	12.25	12.38	12.25	12.25
566	AMEX	BRF	Thu, Dec 22, 1994	12.63	12.63	12.50	12.50
565	AMEX	BRF	Wed, Dec 21, 1994	12.75	12.75	12.50	12.75
564	AMEX	BRF	Tue, Dec 20, 1994	12.88	13.00	12.75	12.75
563	AMEX	BRF	Mon, Dec 19, 1994	12.88	12.88	12.75	12.88
562	AMEX	BRF	Fri, Dec 16, 1994	12.50	12.88	12.50	12.88
561	AMEX	BRF	Thu, Dec 15, 1994	12.75	12.88	12.50	12.63
560	AMEX	BRF	Wed, Dec 14, 1994	12.88	13.00	12.75	12.75
559	AMEX	BRF	Tue, Dec 13, 1994	13.13	13.13	12.88	12.88
558	AMEX	BRF	Mon, Dec 12, 1994	13.00	13.00	12.88	13.00
557	AMEX	BRF	Fri, Dec 9, 1994	12.75	13.00	12.75	13.00
556	AMEX	BRF	Thu, Dec 8, 1994	12.88	13.00	12.75	13.00
555	AMEX	BRF	Wed, Dec 7, 1994	12.88	13.00	12.75	12.75
554	AMEX	BRF	Tue, Dec 6, 1994	13.13	13.13	13.00	13.00
553	AMEX	BRF	Mon, Dec 5, 1994	13.00	13.00	13.00	13.00
552	AMEX	BRF	Fri, Dec 2, 1994	13.00	13.25	13.00	13.13
551	AMEX	BRF	Thu, Dec 1, 1994	13.13	13.13	13.00	13.13
550	AMEX	BRF	Wed, Nov 30, 1994	13.13	13.13	13.00	13.13
549	AMEX	BRF	Tue, Nov 29, 1994	13.00	13.13	13.00	13.13
548	AMEX	BRF	Mon, Nov 28, 1994	13.25	13.25	13.13	13.13
547	AMEX	BRF	Fri, Nov 25, 1994	13.25	13.25	13.13	13.13
546	AMEX	BRF	Wed, Nov 23, 1994	12.50	13.13	12.50	13.13
545	AMEX	BRF	Tue, Nov 22, 1994	12.38	12.63	12.38	12.50
544	AMEX	BRF	Mon, Nov 21, 1994	12.38	12.63	12.38	12.50
543	AMEX	BRF	Fri, Nov 18, 1994	12.50	12.50	12.38	12.50
542	AMEX	BRF	Thu, Nov 17, 1994	12.25	12.50	12.25	12.50
541	AMEX	BRF	Wed, Nov 16, 1994	12.13	12.38	12.13	12.38
540	AMEX	BRF	Tue, Nov 15, 1994	12.00	12.25	12.00	12.25
539	AMEX	BRF	Mon, Nov 14, 1994	11.75	12.13	11.75	12.13
538	AMEX	BRF	Fri, Nov 11, 1994	11.88	11.88	11.75	11.75
537	AMEX	BRF	Thu, Nov 10, 1994	11.75	11.88	11.75	11.88
536	AMEX	BRF	Wed, Nov 9, 1994	12.00	12.13	11.75	11.88
535	AMEX	BRF	Tue, Nov 8, 1994	11.50	11.88	11.50	11.75
534	AMEX	BRF	Mon, Nov 7, 1994	12.00	12.00	11.50	11.63
533	AMEX	BRF	Fri, Nov 4, 1994	12.00	12.13	11.88	11.88
532	AMEX	BRF	Thu, Nov 3, 1994	12.00	12.13	11.88	11.88
531	AMEX	BRF	Wed, Nov 2, 1994	11.88	12.00	11.88	12.00
530	AMEX	BRF	Tue, Nov 1, 1994	12.00	12.00	11.88	12.00
529	AMEX	BRF	Mon, Oct 31, 1994	12.13	12.25	11.88	11.88
528	AMEX	BRF	Fri, Oct 28, 1994	11.88	12.25	11.88	12.25
527	AMEX	BRF	Thu, Oct 27, 1994	12.00	12.00	11.88	11.88
526	AMEX	BRF	Wed, Oct 26, 1994	12.25	12.50	12.25	12.25
525	AMEX	BRF	Tue, Oct 25, 1994	12.38	12.38	12.25	12.38
524	AMEX	BRF	Mon, Oct 24, 1994	12.38	12.50	12.38	12.38
523	AMEX	BRF	Fri, Oct 21, 1994	12.38	12.50	12.38	12.38
522	AMEX	BRF	Thu, Oct 20, 1994	12.63	12.75	12.38	12.38
521	AMEX	BRF	Wed, Oct 19, 1994	12.75	12.75	12.63	12.75
520	AMEX	BRF	Tue, Oct 18, 1994	12.75	12.75	12.63	12.75
519	AMEX	BRF	Mon, Oct 17, 1994	12.75	12.75	12.75	12.75
518	AMEX	BRF	Fri, Oct 14, 1994	12.75	12.88	12.75	12.88
517	AMEX	BRF	Thu, Oct 13, 1994	12.88	12.88	12.75	12.75
516	AMEX	BRF	Wed, Oct 12, 1994	12.75	12.88	12.75	12.88
515	AMEX	BRF	Tue, Oct 11, 1994	13.00	13.00	12.88	12.88
514	AMEX	BRF	Mon, Oct 10, 1994	13.00	13.00	12.75	12.75
513	AMEX	BRF	Fri, Oct 7, 1994	13.25	13.25	13.00	13.00
512	AMEX	BRF	Thu, Oct 6, 1994	13.25	13.38	13.25	13.38
511	AMEX	BRF	Wed, Oct 5, 1994	13.50	13.50	13.25	13.25
510	AMEX	BRF	Tue, Oct 4, 1994	13.38	13.50	13.38	13.50
509	AMEX	BRF	Mon, Oct 3, 1994	13.38	13.50	13.25	13.38
508	AMEX	BRF	Fri, Sep 30, 1994	13.13	13.38	13.13	13.38
507	AMEX	BRF	Thu, Sep 29, 1994	13.38	13.38	13.13	13.13
506	AMEX	BRF	Wed, Sep 28, 1994	13.25	13.38	13.13	13.38
505	AMEX	BRF	Tue, Sep 27, 1994	13.38	13.50	13.25	13.25
504	AMEX	BRF	Mon, Sep 26, 1994	13.38	13.38	13.25	13.25
503	AMEX	BRF	Fri, Sep 23, 1994	13.00	13.25	13.00	13.25
502	AMEX	BRF	Thu, Sep 22, 1994	12.88	13.13	12.88	13.13
501	AMEX	BRF	Wed, Sep 21, 1994	13.13	13.13	12.88	13.00
500	AMEX	BRF	Tue, Sep 20, 1994	13.38	13.38	13.13	13.13
499	AMEX	BRF	Mon, Sep 19, 1994	13.38	13.38	13.25	13.38
498	AMEX	BRF	Fri, Sep 16, 1994	13.63	13.63	13.13	13.50
497	AMEX	BRF	Thu, Sep 15, 1994	13.75	13.75	13.63	13.75
496	AMEX	BRF	Wed, Sep 14, 1994	13.75	13.88	13.63	13.75
495	AMEX	BRF	Tue, Sep 13, 1994	13.75	13.75	13.63	13.75
494	AMEX	BRF	Mon, Sep 12, 1994	13.88	13.88	13.63	13.63
493	AMEX	BRF	Fri, Sep 9, 1994	14.00	14.00	14.00	14.00
492	AMEX	BRF	Thu, Sep 8, 1994	13.88	14.00	13.88	14.00
491	AMEX	BRF	Wed, Sep 7, 1994	13.88	14.13	13.88	14.00
490	AMEX	BRF	Tue, Sep 6, 1994	13.88	14.00	13.88	14.00
489	AMEX	BRF	Fri, Sep 2, 1994	14.00	14.00	14.00	14.00
488	AMEX	BRF	Thu, Sep 1, 1994	13.88	13.88	13.88	13.88
487	AMEX	BRF	Wed, Aug 31, 1994	14.00	14.00	13.88	14.00
486	AMEX	BRF	Tue, Aug 30, 1994	13.88	14.00	13.88	13.88
485	AMEX	BRF	Mon, Aug 29, 1994	13.88	14.00	13.88	13.88
484	AMEX	BRF	Fri, Aug 26, 1994	13.75	14.13	13.75	14.00
483	AMEX	BRF	Thu, Aug 25, 1994	13.88	13.88	13.75	13.75
482	AMEX	BRF	Wed, Aug 24, 1994	14.00	14.00	13.88	13.88
481	AMEX	BRF	Tue, Aug 23, 1994	14.25	14.25	14.00	14.00
480	AMEX	BRF	Mon, Aug 22, 1994	14.13	14.25	14.00	14.25
479	AMEX	BRF	Fri, Aug 19, 1994	14.00	14.00	14.00	14.00
478	AMEX	BRF	Thu, Aug 18, 1994	14.25	14.25	14.13	14.13
477	AMEX	BRF	Wed, Aug 17, 1994	14.25	14.25	14.13	14.13
476	AMEX	BRF	Tue, Aug 16, 1994	14.25	14.25	14.25	14.25
475	AMEX	BRF	Mon, Aug 15, 1994	14.25	14.38	14.25	14.25
474	AMEX	BRF	Fri, Aug 12, 1994	14.38	14.38	14.25	14.25
473	AMEX	BRF	Thu, Aug 11, 1994	14.38	14.38	14.38	14.38
472	AMEX	BRF	Wed, Aug 10, 1994	14.38	14.38	14.25	14.25
471	AMEX	BRF	Tue, Aug 9, 1994	14.38	14.38	14.25	14.25
470	AMEX	BRF	Mon, Aug 8, 1994	14.25	14.50	14.25	14.50
469	AMEX	BRF	Fri, Aug 5, 1994	14.25	14.25	14.13	14.25
468	AMEX	BRF	Thu, Aug 4, 1994	14.25	14.25	14.13	14.25
467	AMEX	BRF	Wed, Aug 3, 1994	14.13	14.25	14.13	14.13
466	AMEX	BRF	Tue, Aug 2, 1994	14.25	14.38	14.25	14.25
465	AMEX	BRF	Mon, Aug 1, 1994	14.13	14.25	14.13	14.13
464	AMEX	BRF	Fri, Jul 29, 1994	13.88	14.13	13.88	14.13
463	AMEX	BRF	Thu, Jul 28, 1994	14.00	14.00	13.88	13.88
462	AMEX	BRF	Wed, Jul 27, 1994	13.88	14.00	13.88	14.00
461	AMEX	BRF	Tue, Jul 26, 1994	14.00	14.00	13.88	14.00
460	AMEX	BRF	Mon, Jul 25, 1994	14.00	14.00	14.00	14.00
459	AMEX	BRF	Fri, Jul 22, 1994	14.00	14.00	13.88	13.88
458	AMEX	BRF	Thu, Jul 21, 1994	14.00	14.00	14.00	14.00
457	AMEX	BRF	Wed, Jul 20, 1994	14.13	14.13	14.00	14.00
456	AMEX	BRF	Tue, Jul 19, 1994	14.25	14.25	14.00	14.13
455	AMEX	BRF	Mon, Jul 18, 1994	14.25	14.25	14.13	14.13
454	AMEX	BRF	Fri, Jul 15, 1994	14.13	14.25	14.13	14.25
453	AMEX	BRF	Thu, Jul 14, 1994	14.25	14.25	14.13	14.13
452	AMEX	BRF	Wed, Jul 13, 1994	14.25	14.25	14.25	14.25
451	AMEX	BRF	Tue, Jul 12, 1994	14.25	14.25	14.25	14.25
450	AMEX	BRF	Mon, Jul 11, 1994	14.25	14.38	14.25	14.38
449	AMEX	BRF	Fri, Jul 8, 1994	14.38	14.50	14.38	14.50
448	AMEX	BRF	Thu, Jul 7, 1994	14.50	14.50	14.50	14.50
447	AMEX	BRF	Wed, Jul 6, 1994	14.38	14.50	14.38	14.50
446	AMEX	BRF	Tue, Jul 5, 1994	14.38	14.50	14.38	14.38
445	AMEX	BRF	Fri, Jul 1, 1994	14.38	14.38	14.38	14.38
444	AMEX	BRF	Thu, Jun 30, 1994	14.38	14.50	14.38	14.50
443	AMEX	BRF	Wed, Jun 29, 1994	14.13	14.50	14.13	14.50
442	AMEX	BRF	Tue, Jun 28, 1994	14.50	14.50	14.13	14.13
441	AMEX	BRF	Mon, Jun 27, 1994	14.50	14.63	14.50	14.50
440	AMEX	BRF	Fri, Jun 24, 1994	14.63	14.63	14.38	14.50
439	AMEX	BRF	Thu, Jun 23, 1994	14.50	14.63	14.50	14.63
438	AMEX	BRF	Wed, Jun 22, 1994	14.38	14.50	14.38	14.50
437	AMEX	BRF	Tue, Jun 21, 1994	14.50	14.63	14.50	14.50
436	AMEX	BRF	Mon, Jun 20, 1994	14.50	14.63	14.50	14.63
435	AMEX	BRF	Fri, Jun 17, 1994	14.50	14.63	14.50	14.63
434	AMEX	BRF	Thu, Jun 16, 1994	14.50	14.63	14.50	14.50
433	AMEX	BRF	Wed, Jun 15, 1994	14.75	14.75	14.63	14.63
432	AMEX	BRF	Tue, Jun 14, 1994	14.63	14.75	14.63	14.63
431	AMEX	BRF	Mon, Jun 13, 1994	14.63	14.75	14.63	14.75
430	AMEX	BRF	Fri, Jun 10, 1994	14.75	14.75	14.63	14.75
429	AMEX	BRF	Thu, Jun 9, 1994	14.63	14.75	14.63	14.63
428	AMEX	BRF	Wed, Jun 8, 1994	14.75	14.75	14.75	14.75
427	AMEX	BRF	Tue, Jun 7, 1994	14.88	14.88	14.75	14.88
426	AMEX	BRF	Mon, Jun 6, 1994	14.63	14.88	14.63	14.75
425	AMEX	BRF	Fri, Jun 3, 1994	14.63	14.63	14.63	14.63
424	AMEX	BRF	Thu, Jun 2, 1994	14.63	14.88	14.63	14.63
423	AMEX	BRF	Wed, Jun 1, 1994	14.50	14.63	14.50	14.63
422	AMEX	BRF	Tue, May 31, 1994	14.38	14.63	14.38	14.50
421	AMEX	BRF	Fri, May 27, 1994	14.63	14.63	14.38	14.38
420	AMEX	BRF	Thu, May 26, 1994	14.50	14.63	14.50	14.50
419	AMEX	BRF	Wed, May 25, 1994	14.63	14.63	14.50	14.63
418	AMEX	BRF	Tue, May 24, 1994	14.50	14.63	14.38	14.63
417	AMEX	BRF	Mon, May 23, 1994	14.38	14.38	14.38	14.38
416	AMEX	BRF	Fri, May 20, 1994	14.25	14.50	14.25	14.38
415	AMEX	BRF	Thu, May 19, 1994	14.38	14.38	14.25	14.25
414	AMEX	BRF	Wed, May 18, 1994	14.00	14.25	14.00	14.25
413	AMEX	BRF	Tue, May 17, 1994	13.88	14.00	13.88	14.00
412	AMEX	BRF	Mon, May 16, 1994	13.88	14.00	13.88	14.00
411	AMEX	BRF	Fri, May 13, 1994	14.00	14.13	13.88	14.00
410	AMEX	BRF	Thu, May 12, 1994	14.13	14.13	14.00	14.00
409	AMEX	BRF	Wed, May 11, 1994	14.00	14.13	14.00	14.13
408	AMEX	BRF	Tue, May 10, 1994	13.88	14.13	13.88	14.13
407	AMEX	BRF	Mon, May 9, 1994	13.88	14.13	13.88	14.00
406	AMEX	BRF	Fri, May 6, 1994	14.13	14.13	14.00	14.00
405	AMEX	BRF	Thu, May 5, 1994	14.25	14.25	14.00	14.00
404	AMEX	BRF	Wed, May 4, 1994	14.13	14.25	14.13	14.13
403	AMEX	BRF	Tue, May 3, 1994	14.13	14.13	14.00	14.00
402	AMEX	BRF	Mon, May 2, 1994	14.00	14.13	14.00	14.00
401	AMEX	BRF	Fri, Apr 29, 1994	14.00	14.13	14.00	14.13
400	AMEX	BRF	Thu, Apr 28, 1994	14.13	14.13	13.88	14.00
399	AMEX	BRF	Tue, Apr 26, 1994	14.13	14.13	13.88	14.00
398	AMEX	BRF	Mon, Apr 25, 1994	14.25	14.25	14.00	14.25
397	AMEX	BRF	Fri, Apr 22, 1994	14.13	14.25	14.00	14.00
396	AMEX	BRF	Thu, Apr 21, 1994	14.13	14.25	14.00	14.00
395	AMEX	BRF	Wed, Apr 20, 1994	14.38	14.38	14.13	14.25
394	AMEX	BRF	Tue, Apr 19, 1994	14.50	14.50	14.38	14.38
393	AMEX	BRF	Mon, Apr 18, 1994	14.50	14.50	14.50	14.50
392	AMEX	BRF	Fri, Apr 15, 1994	14.50	14.63	14.50	14.63
391	AMEX	BRF	Thu, Apr 14, 1994	14.38	14.63	14.38	14.63
390	AMEX	BRF	Wed, Apr 13, 1994	14.25	14.50	14.25	14.50
389	AMEX	BRF	Tue, Apr 12, 1994	14.50	14.50	14.38	14.38
388	AMEX	BRF	Mon, Apr 11, 1994	14.50	14.50	14.38	14.50
387	AMEX	BRF	Fri, Apr 8, 1994	14.50	14.50	14.38	14.50
386	AMEX	BRF	Thu, Apr 7, 1994	14.38	14.50	14.38	14.50
385	AMEX	BRF	Wed, Apr 6, 1994	14.25	14.38	14.13	14.38
384	AMEX	BRF	Tue, Apr 5, 1994	14.13	14.25	14.13	14.25
383	AMEX	BRF	Mon, Apr 4, 1994	14.00	14.13	14.00	14.13
382	AMEX	BRF	Thu, Mar 31, 1994	14.38	14.38	14.13	14.13
381	AMEX	BRF	Wed, Mar 30, 1994	14.25	14.38	14.13	14.25
380	AMEX	BRF	Tue, Mar 29, 1994	14.38	14.38	14.13	14.25
379	AMEX	BRF	Mon, Mar 28, 1994	14.25	14.38	14.25	14.38
378	AMEX	BRF	Fri, Mar 25, 1994	14.38	14.38	14.25	14.25
377	AMEX	BRF	Thu, Mar 24, 1994	14.38	14.38	14.25	14.25
376	AMEX	BRF	Wed, Mar 23, 1994	14.63	14.63	14.38	14.38
375	AMEX	BRF	Tue, Mar 22, 1994	14.75	14.88	14.75	14.75
374	AMEX	BRF	Mon, Mar 21, 1994	14.63	14.63	14.63	14.63
373	AMEX	BRF	Fri, Mar 18, 1994	14.75	14.88	14.75	14.75
372	AMEX	BRF	Thu, Mar 17, 1994	14.75	14.88	14.75	14.75
371	AMEX	BRF	Wed, Mar 16, 1994	14.50	14.75	14.38	14.75
370	AMEX	BRF	Tue, Mar 15, 1994	14.38	14.50	14.38	14.50
369	AMEX	BRF	Mon, Mar 14, 1994	14.38	14.50	14.38	14.38
368	AMEX	BRF	Fri, Mar 11, 1994	14.38	14.50	14.38	14.38
367	AMEX	BRF	Thu, Mar 10, 1994	14.38	14.50	14.38	14.38
366	AMEX	BRF	Wed, Mar 9, 1994	14.63	14.63	14.25	14.38
365	AMEX	BRF	Tue, Mar 8, 1994	14.63	14.75	14.50	14.63
364	AMEX	BRF	Mon, Mar 7, 1994	14.75	14.88	14.75	14.75
363	AMEX	BRF	Fri, Mar 4, 1994	14.75	14.75	14.63	14.75
362	AMEX	BRF	Thu, Mar 3, 1994	14.75	14.75	14.63	14.75
361	AMEX	BRF	Wed, Mar 2, 1994	14.63	14.75	14.63	14.75
360	AMEX	BRF	Tue, Mar 1, 1994	14.75	14.88	14.63	14.63
359	AMEX	BRF	Mon, Feb 28, 1994	14.88	14.88	14.63	14.63
358	AMEX	BRF	Fri, Feb 25, 1994	14.88	15.00	14.75	14.75
357	AMEX	BRF	Thu, Feb 24, 1994	14.88	15.00	14.88	15.00
356	AMEX	BRF	Wed, Feb 23, 1994	14.88	15.00	14.88	15.00
355	AMEX	BRF	Tue, Feb 22, 1994	14.88	14.88	14.88	14.88
354	AMEX	BRF	Fri, Feb 18, 1994	14.75	15.00	14.75	14.75
353	AMEX	BRF	Thu, Feb 17, 1994	14.88	15.00	14.88	15.00
352	AMEX	BRF	Wed, Feb 16, 1994	14.88	14.88	14.75	14.88
351	AMEX	BRF	Tue, Feb 15, 1994	14.75	14.88	14.75	14.75
350	AMEX	BRF	Mon, Feb 14, 1994	15.00	15.00	14.75	14.75
349	AMEX	BRF	Fri, Feb 11, 1994	15.00	15.00	14.88	14.88
348	AMEX	BRF	Thu, Feb 10, 1994	14.88	15.00	14.88	15.00
347	AMEX	BRF	Wed, Feb 9, 1994	15.00	15.00	14.88	15.00
346	AMEX	BRF	Tue, Feb 8, 1994	14.88	15.00	14.88	14.88
345	AMEX	BRF	Mon, Feb 7, 1994	15.13	15.13	14.88	15.00
344	AMEX	BRF	Fri, Feb 4, 1994	15.13	15.13	15.00	15.13
343	AMEX	BRF	Thu, Feb 3, 1994	15.13	15.25	15.13	15.25
342	AMEX	BRF	Wed, Feb 2, 1994	15.13	15.25	15.13	15.13
341	AMEX	BRF	Tue, Feb 1, 1994	15.13	15.25	15.13	15.25
340	AMEX	BRF	Mon, Jan 31, 1994	15.13	15.25	15.13	15.13
339	AMEX	BRF	Fri, Jan 28, 1994	15.13	15.25	15.13	15.25
338	AMEX	BRF	Thu, Jan 27, 1994	15.25	15.25	15.13	15.13
337	AMEX	BRF	Wed, Jan 26, 1994	15.13	15.25	15.13	15.25
336	AMEX	BRF	Tue, Jan 25, 1994	15.13	15.25	15.00	15.13
335	AMEX	BRF	Mon, Jan 24, 1994	15.38	15.38	15.25	15.25
334	AMEX	BRF	Fri, Jan 21, 1994	15.25	15.38	15.25	15.38
333	AMEX	BRF	Thu, Jan 20, 1994	15.25	15.38	15.25	15.38
332	AMEX	BRF	Wed, Jan 19, 1994	15.25	15.25	15.13	15.25
331	AMEX	BRF	Tue, Jan 18, 1994	15.25	15.38	15.25	15.38
330	AMEX	BRF	Mon, Jan 17, 1994	15.25	15.38	15.25	15.25
329	AMEX	BRF	Fri, Jan 14, 1994	15.25	15.25	15.25	15.25
328	AMEX	BRF	Thu, Jan 13, 1994	15.25	15.38	15.25	15.25
327	AMEX	BRF	Wed, Jan 12, 1994	15.25	15.38	15.25	15.25
326	AMEX	BRF	Tue, Jan 11, 1994	15.38	15.38	15.25	15.25
325	AMEX	BRF	Mon, Jan 10, 1994	15.25	15.38	15.25	15.38
324	AMEX	BRF	Fri, Jan 7, 1994	15.25	15.38	15.13	15.38
323	AMEX	BRF	Thu, Jan 6, 1994	15.13	15.25	15.00	15.25
322	AMEX	BRF	Wed, Jan 5, 1994	15.00	15.13	15.00	15.13
321	AMEX	BRF	Tue, Jan 4, 1994	14.63	15.00	14.63	15.00
320	AMEX	BRF	Mon, Jan 3, 1994	14.75	14.75	14.63	14.75
319	AMEX	BRF	Fri, Dec 31, 1993	14.75	14.88	14.75	14.88
318	AMEX	BRF	Thu, Dec 30, 1993	14.88	15.00	14.75	14.88
317	AMEX	BRF	Wed, Dec 29, 1993	14.88	15.00	14.88	15.00
316	AMEX	BRF	Tue, Dec 28, 1993	14.88	15.00	14.88	14.88
315	AMEX	BRF	Mon, Dec 27, 1993	14.75	14.88	14.75	14.88
314	AMEX	BRF	Thu, Dec 23, 1993	14.75	14.88	14.63	14.88
313	AMEX	BRF	Wed, Dec 22, 1993	14.50	14.75	14.50	14.75
312	AMEX	BRF	Tue, Dec 21, 1993	14.63	14.63	14.50	14.63
311	AMEX	BRF	Mon, Dec 20, 1993	14.50	14.63	14.38	14.63
310	AMEX	BRF	Fri, Dec 17, 1993	14.75	14.88	14.38	14.50
309	AMEX	BRF	Thu, Dec 16, 1993	15.13	15.13	14.75	14.88
308	AMEX	BRF	Wed, Dec 15, 1993	15.13	15.25	15.00	15.00
307	AMEX	BRF	Tue, Dec 14, 1993	15.38	15.38	15.13	15.25
306	AMEX	BRF	Mon, Dec 13, 1993	15.25	15.25	15.13	15.25
305	AMEX	BRF	Fri, Dec 10, 1993	15.25	15.25	15.25	15.25
304	AMEX	BRF	Thu, Dec 9, 1993	15.13	15.25	15.00	15.25
303	AMEX	BRF	Wed, Dec 8, 1993	15.25	15.38	15.25	15.38
302	AMEX	BRF	Tue, Dec 7, 1993	15.25	15.38	15.13	15.25
301	AMEX	BRF	Mon, Dec 6, 1993	15.00	15.38	15.00	15.25
300	AMEX	BRF	Fri, Dec 3, 1993	15.00	15.13	15.00	15.00
299	AMEX	BRF	Thu, Dec 2, 1993	15.13	15.25	15.00	15.13
298	AMEX	BRF	Wed, Dec 1, 1993	15.13	15.25	15.13	15.25
297	AMEX	BRF	Tue, Nov 30, 1993	15.38	15.38	15.13	15.13
296	AMEX	BRF	Mon, Nov 29, 1993	15.13	15.38	15.13	15.25
295	AMEX	BRF	Fri, Nov 26, 1993	15.00	15.00	15.00	15.00
294	AMEX	BRF	Wed, Nov 24, 1993	14.75	15.13	14.75	14.88
293	AMEX	BRF	Tue, Nov 23, 1993	14.63	14.75	14.50	14.63
292	AMEX	BRF	Mon, Nov 22, 1993	14.38	14.50	14.00	14.50
291	AMEX	BRF	Fri, Nov 19, 1993	14.88	15.00	14.63	14.75
290	AMEX	BRF	Thu, Nov 18, 1993	15.00	15.13	14.75	15.00
289	AMEX	BRF	Wed, Nov 17, 1993	15.13	15.25	15.13	15.25
288	AMEX	BRF	Tue, Nov 16, 1993	15.13	15.25	15.13	15.13
287	AMEX	BRF	Mon, Nov 15, 1993	15.13	15.25	15.13	15.13
286	AMEX	BRF	Fri, Nov 12, 1993	15.13	15.25	15.13	15.13
285	AMEX	BRF	Thu, Nov 11, 1993	15.25	15.25	15.13	15.13
284	AMEX	BRF	Wed, Nov 10, 1993	15.25	15.38	15.25	15.38
283	AMEX	BRF	Tue, Nov 9, 1993	15.25	15.25	15.13	15.13
282	AMEX	BRF	Mon, Nov 8, 1993	15.38	15.50	15.25	15.38
281	AMEX	BRF	Fri, Nov 5, 1993	15.50	15.63	15.50	15.63
280	AMEX	BRF	Thu, Nov 4, 1993	15.38	15.63	15.38	15.50
279	AMEX	BRF	Wed, Nov 3, 1993	15.38	15.50	15.38	15.50
278	AMEX	BRF	Tue, Nov 2, 1993	15.38	15.38	15.38	15.38
277	AMEX	BRF	Mon, Nov 1, 1993	15.38	15.50	15.38	15.38
276	AMEX	BRF	Fri, Oct 29, 1993	15.50	15.50	15.38	15.38
275	AMEX	BRF	Thu, Oct 28, 1993	15.63	15.63	15.38	15.38
274	AMEX	BRF	Wed, Oct 27, 1993	15.63	15.63	15.50	15.63
273	AMEX	BRF	Tue, Oct 26, 1993	15.50	15.63	15.50	15.63
272	AMEX	BRF	Mon, Oct 25, 1993	15.38	15.50	15.38	15.38
271	AMEX	BRF	Fri, Oct 22, 1993	15.50	15.50	15.38	15.50
270	AMEX	BRF	Thu, Oct 21, 1993	15.38	15.38	15.38	15.38
269	AMEX	BRF	Wed, Oct 20, 1993	15.50	15.63	15.50	15.50
268	AMEX	BRF	Tue, Oct 19, 1993	15.63	15.75	15.50	15.63
267	AMEX	BRF	Mon, Oct 18, 1993	15.50	15.63	15.38	15.50
266	AMEX	BRF	Fri, Oct 15, 1993	15.50	15.50	15.38	15.50
265	AMEX	BRF	Thu, Oct 14, 1993	15.50	15.63	15.38	15.38
264	AMEX	BRF	Wed, Oct 13, 1993	15.38	15.63	15.25	15.63
263	AMEX	BRF	Tue, Oct 12, 1993	15.25	15.38	15.25	15.38
262	AMEX	BRF	Mon, Oct 11, 1993	15.38	15.38	15.25	15.25
261	AMEX	BRF	Fri, Oct 8, 1993	15.38	15.38	15.25	15.38
260	AMEX	BRF	Thu, Oct 7, 1993	15.50	15.50	15.38	15.50
259	AMEX	BRF	Wed, Oct 6, 1993	15.50	15.50	15.25	15.25
258	AMEX	BRF	Tue, Oct 5, 1993	15.38	15.63	15.38	15.38
257	AMEX	BRF	Mon, Oct 4, 1993	15.38	15.50	15.38	15.50
256	AMEX	BRF	Fri, Oct 1, 1993	15.50	15.50	15.38	15.50
255	AMEX	BRF	Thu, Sep 30, 1993	15.38	15.63	15.38	15.38
254	AMEX	BRF	Wed, Sep 29, 1993	15.50	15.63	15.38	15.50
253	AMEX	BRF	Tue, Sep 28, 1993	15.38	15.50	15.25	15.50
252	AMEX	BRF	Mon, Sep 27, 1993	15.38	15.38	15.13	15.38
251	AMEX	BRF	Fri, Sep 24, 1993	15.13	15.38	15.13	15.25
250	AMEX	BRF	Thu, Sep 23, 1993	15.25	15.25	15.25	15.25
249	AMEX	BRF	Wed, Sep 22, 1993	15.25	15.25	15.13	15.25
248	AMEX	BRF	Tue, Sep 21, 1993	15.25	15.38	15.25	15.38
247	AMEX	BRF	Mon, Sep 20, 1993	15.13	15.38	15.13	15.38
246	AMEX	BRF	Fri, Sep 17, 1993	15.25	15.25	15.13	15.25
245	AMEX	BRF	Thu, Sep 16, 1993	15.25	15.25	15.00	15.25
244	AMEX	BRF	Wed, Sep 15, 1993	15.25	15.25	15.13	15.13
243	AMEX	BRF	Tue, Sep 14, 1993	15.25	15.50	15.25	15.25
242	AMEX	BRF	Mon, Sep 13, 1993	15.38	15.38	15.25	15.25
241	AMEX	BRF	Fri, Sep 10, 1993	15.25	15.50	15.25	15.38
240	AMEX	BRF	Thu, Sep 9, 1993	15.38	15.38	15.25	15.38
239	AMEX	BRF	Wed, Sep 8, 1993	15.50	15.50	15.38	15.50
238	AMEX	BRF	Tue, Sep 7, 1993	15.25	15.50	15.25	15.50
237	AMEX	BRF	Fri, Sep 3, 1993	15.38	15.38	15.38	15.38
236	AMEX	BRF	Thu, Sep 2, 1993	15.25	15.25	15.25	15.25
235	AMEX	BRF	Wed, Sep 1, 1993	15.50	15.50	15.38	15.38
234	AMEX	BRF	Tue, Aug 31, 1993	15.50	15.63	15.38	15.38
233	AMEX	BRF	Mon, Aug 30, 1993	15.25	15.63	15.25	15.50
232	AMEX	BRF	Fri, Aug 27, 1993	15.50	15.50	15.25	15.25
231	AMEX	BRF	Thu, Aug 26, 1993	15.50	15.63	15.38	15.50
230	AMEX	BRF	Wed, Aug 25, 1993	15.25	15.38	15.25	15.38
229	AMEX	BRF	Tue, Aug 24, 1993	15.25	15.38	15.25	15.38
228	AMEX	BRF	Mon, Aug 23, 1993	15.13	15.25	15.13	15.13
227	AMEX	BRF	Fri, Aug 20, 1993	15.25	15.25	15.13	15.13
226	AMEX	BRF	Thu, Aug 19, 1993	15.38	15.38	15.25	15.38
225	AMEX	BRF	Wed, Aug 18, 1993	15.50	15.50	15.38	15.38
224	AMEX	BRF	Tue, Aug 17, 1993	15.50	15.63	15.50	15.50
223	AMEX	BRF	Mon, Aug 16, 1993	15.50	15.50	15.50	15.50
222	AMEX	BRF	Fri, Aug 13, 1993	15.38	15.38	15.38	15.38
221	AMEX	BRF	Thu, Aug 12, 1993	15.63	15.63	15.38	15.38
220	AMEX	BRF	Wed, Aug 11, 1993	15.50	15.50	15.38	15.38
219	AMEX	BRF	Tue, Aug 10, 1993	15.38	15.50	15.38	15.38
218	AMEX	BRF	Mon, Aug 9, 1993	15.25	15.50	15.25	15.50
217	AMEX	BRF	Fri, Aug 6, 1993	15.25	15.38	15.13	15.38
216	AMEX	BRF	Thu, Aug 5, 1993	15.13	15.25	15.00	15.13
215	AMEX	BRF	Wed, Aug 4, 1993	15.00	15.13	15.00	15.13
214	AMEX	BRF	Tue, Aug 3, 1993	15.00	15.13	15.00	15.13
213	AMEX	BRF	Mon, Aug 2, 1993	14.88	15.13	14.88	15.13
212	AMEX	BRF	Fri, Jul 30, 1993	15.00	15.00	15.00	15.00
211	AMEX	BRF	Thu, Jul 29, 1993	14.88	15.13	14.88	15.13
210	AMEX	BRF	Wed, Jul 28, 1993	14.88	15.00	14.88	15.00
209	AMEX	BRF	Tue, Jul 27, 1993	15.00	15.13	14.88	14.88
208	AMEX	BRF	Mon, Jul 26, 1993	15.00	15.00	15.00	15.00
207	AMEX	BRF	Fri, Jul 23, 1993	14.88	15.00	14.88	15.00
206	AMEX	BRF	Thu, Jul 22, 1993	15.13	15.13	15.00	15.00
205	AMEX	BRF	Wed, Jul 21, 1993	15.13	15.25	15.00	15.13
204	AMEX	BRF	Tue, Jul 20, 1993	15.13	15.25	15.00	15.13
203	AMEX	BRF	Mon, Jul 19, 1993	15.38	15.38	15.13	15.13
202	AMEX	BRF	Fri, Jul 16, 1993	15.13	15.38	15.13	15.38
201	AMEX	BRF	Thu, Jul 15, 1993	15.25	15.25	15.13	15.13
200	AMEX	BRF	Wed, Jul 14, 1993	15.13	15.25	15.13	15.25
199	AMEX	BRF	Tue, Jul 13, 1993	15.13	15.25	14.88	15.13
198	AMEX	BRF	Mon, Jul 12, 1993	15.25	15.38	15.25	15.25
197	AMEX	BRF	Fri, Jul 9, 1993	15.25	15.25	15.00	15.13
196	AMEX	BRF	Thu, Jul 8, 1993	15.13	15.25	15.00	15.25
195	AMEX	BRF	Wed, Jul 7, 1993	15.00	15.13	15.00	15.13
194	AMEX	BRF	Tue, Jul 6, 1993	15.00	15.13	15.00	15.13
193	AMEX	BRF	Fri, Jul 2, 1993	15.00	15.13	15.00	15.00
192	AMEX	BRF	Thu, Jul 1, 1993	15.13	15.38	15.13	15.13
191	AMEX	BRF	Wed, Jun 30, 1993	15.25	15.25	15.13	15.13
190	AMEX	BRF	Tue, Jun 29, 1993	14.88	15.38	14.88	15.38
189	AMEX	BRF	Mon, Jun 28, 1993	14.88	15.00	14.75	14.75
188	AMEX	BRF	Fri, Jun 25, 1993	14.88	15.00	14.75	15.00
187	AMEX	BRF	Thu, Jun 24, 1993	14.63	14.88	14.50	14.88
186	AMEX	BRF	Wed, Jun 23, 1993	14.50	14.63	14.38	14.63
185	AMEX	BRF	Tue, Jun 22, 1993	14.38	14.38	14.25	14.38
184	AMEX	BRF	Mon, Jun 21, 1993	14.50	14.50	14.25	14.25
183	AMEX	BRF	Fri, Jun 18, 1993	14.63	14.63	14.38	14.38
182	AMEX	BRF	Thu, Jun 17, 1993	14.75	14.75	14.50	14.50
181	AMEX	BRF	Wed, Jun 16, 1993	14.88	14.88	14.50	14.63
180	AMEX	BRF	Tue, Jun 15, 1993	15.00	15.13	15.00	15.00
179	AMEX	BRF	Mon, Jun 14, 1993	15.00	15.13	14.88	15.00
178	AMEX	BRF	Fri, Jun 11, 1993	14.88	15.13	14.88	15.00
177	AMEX	BRF	Thu, Jun 10, 1993	15.00	15.00	14.88	14.88
176	AMEX	BRF	Wed, Jun 9, 1993	14.75	14.88	14.75	14.88
175	AMEX	BRF	Tue, Jun 8, 1993	14.88	15.00	14.88	14.88
174	AMEX	BRF	Mon, Jun 7, 1993	14.88	15.00	14.88	15.00
173	AMEX	BRF	Fri, Jun 4, 1993	14.88	15.00	14.88	15.00
172	AMEX	BRF	Thu, Jun 3, 1993	14.88	15.00	14.88	15.00
171	AMEX	BRF	Wed, Jun 2, 1993	14.88	15.13	14.88	15.00
170	AMEX	BRF	Tue, Jun 1, 1993	14.75	15.00	14.75	15.00
169	AMEX	BRF	Fri, May 28, 1993	14.63	14.88	14.63	14.88
168	AMEX	BRF	Thu, May 27, 1993	14.88	14.88	14.63	14.75
167	AMEX	BRF	Wed, May 26, 1993	15.00	15.00	14.88	14.88
166	AMEX	BRF	Tue, May 25, 1993	15.00	15.00	14.88	14.88
165	AMEX	BRF	Mon, May 24, 1993	14.88	15.00	14.88	14.88
164	AMEX	BRF	Fri, May 21, 1993	14.88	15.00	14.88	15.00
163	AMEX	BRF	Thu, May 20, 1993	15.00	15.00	14.88	14.88
162	AMEX	BRF	Wed, May 19, 1993	15.13	15.25	15.13	15.13
161	AMEX	BRF	Tue, May 18, 1993	15.13	15.25	15.13	15.13
160	AMEX	BRF	Mon, May 17, 1993	15.13	15.25	15.13	15.13
159	AMEX	BRF	Fri, May 14, 1993	15.25	15.25	15.13	15.25
158	AMEX	BRF	Thu, May 13, 1993	15.13	15.38	15.00	15.25
157	AMEX	BRF	Wed, May 12, 1993	15.00	15.13	15.00	15.00
156	AMEX	BRF	Tue, May 11, 1993	15.25	15.25	15.00	15.00
155	AMEX	BRF	Mon, May 10, 1993	15.13	15.13	15.00	15.00
154	AMEX	BRF	Fri, May 7, 1993	15.38	15.38	15.13	15.13
153	AMEX	BRF	Thu, May 6, 1993	15.13	15.25	15.13	15.25
152	AMEX	BRF	Wed, May 5, 1993	15.13	15.13	15.00	15.13
151	AMEX	BRF	Tue, May 4, 1993	15.00	15.13	15.00	15.13
150	AMEX	BRF	Mon, May 3, 1993	15.00	15.00	14.88	15.00
149	AMEX	BRF	Fri, Apr 30, 1993	15.00	15.00	15.00	15.00
148	AMEX	BRF	Thu, Apr 29, 1993	15.00	15.00	14.88	14.88
147	AMEX	BRF	Wed, Apr 28, 1993	15.00	15.13	14.75	15.13
146	AMEX	BRF	Tue, Apr 27, 1993	14.88	15.00	14.88	15.00
145	AMEX	BRF	Mon, Apr 26, 1993	15.00	15.00	14.75	14.88
144	AMEX	BRF	Fri, Apr 23, 1993	14.88	14.88	14.88	14.88
143	AMEX	BRF	Thu, Apr 22, 1993	14.75	14.88	14.75	14.75
142	AMEX	BRF	Wed, Apr 21, 1993	15.00	15.00	14.75	14.75
141	AMEX	BRF	Tue, Apr 20, 1993	14.88	14.88	14.75	14.88
140	AMEX	BRF	Mon, Apr 19, 1993	15.00	15.00	14.75	14.75
139	AMEX	BRF	Fri, Apr 16, 1993	14.88	14.88	14.88	14.88
138	AMEX	BRF	Thu, Apr 15, 1993	14.88	15.13	14.75	14.88
137	AMEX	BRF	Wed, Apr 14, 1993	15.13	15.13	15.00	15.00
136	AMEX	BRF	Tue, Apr 13, 1993	15.00	15.13	14.88	15.00
135	AMEX	BRF	Mon, Apr 12, 1993	15.00	15.00	15.00	15.00
134	AMEX	BRF	Thu, Apr 8, 1993	14.88	15.13	14.88	15.13
133	AMEX	BRF	Wed, Apr 7, 1993	15.00	15.13	15.00	15.00
132	AMEX	BRF	Tue, Apr 6, 1993	15.13	15.13	15.00	15.13
131	AMEX	BRF	Mon, Apr 5, 1993	15.13	15.13	15.00	15.00
130	AMEX	BRF	Fri, Apr 2, 1993	14.88	15.13	14.88	15.13
129	AMEX	BRF	Thu, Apr 1, 1993	15.00	15.00	14.88	14.88
128	AMEX	BRF	Wed, Mar 31, 1993	15.00	15.13	15.00	15.00
127	AMEX	BRF	Tue, Mar 30, 1993	14.88	15.13	14.88	15.13
126	AMEX	BRF	Mon, Mar 29, 1993	15.00	15.13	14.88	15.13
125	AMEX	BRF	Fri, Mar 26, 1993	14.88	15.00	14.88	15.00
124	AMEX	BRF	Thu, Mar 25, 1993	14.75	14.88	14.75	14.75
123	AMEX	BRF	Wed, Mar 24, 1993	14.88	14.88	14.63	14.75
122	AMEX	BRF	Tue, Mar 23, 1993	14.88	14.88	14.75	14.88
121	AMEX	BRF	Mon, Mar 22, 1993	15.00	15.25	14.88	14.88
120	AMEX	BRF	Fri, Mar 19, 1993	15.13	15.25	15.13	15.25
119	AMEX	BRF	Wed, Mar 17, 1993	15.25	15.25	14.88	15.00
118	AMEX	BRF	Tue, Mar 16, 1993	15.38	15.38	15.25	15.25
117	AMEX	BRF	Mon, Mar 15, 1993	15.38	15.63	15.25	15.38
116	AMEX	BRF	Fri, Mar 12, 1993	15.38	15.38	15.13	15.25
115	AMEX	BRF	Thu, Mar 11, 1993	15.25	15.38	15.13	15.38
114	AMEX	BRF	Wed, Mar 10, 1993	15.00	15.13	15.00	15.13
113	AMEX	BRF	Tue, Mar 9, 1993	15.00	15.13	15.00	15.13
112	AMEX	BRF	Mon, Mar 8, 1993	15.38	15.38	15.13	15.13
111	AMEX	BRF	Fri, Mar 5, 1993	15.38	15.38	15.25	15.38
110	AMEX	BRF	Thu, Mar 4, 1993	15.50	15.50	15.38	15.38
109	AMEX	BRF	Wed, Mar 3, 1993	15.38	15.50	15.38	15.38
108	AMEX	BRF	Tue, Mar 2, 1993	15.13	15.38	15.00	15.25
107	AMEX	BRF	Mon, Mar 1, 1993	15.00	15.00	14.88	15.00
106	AMEX	BRF	Fri, Feb 26, 1993	15.00	15.00	15.00	15.00
105	AMEX	BRF	Thu, Feb 25, 1993	15.00	15.00	14.88	14.88
104	AMEX	BRF	Wed, Feb 24, 1993	15.25	15.25	15.13	15.13
103	AMEX	BRF	Tue, Feb 23, 1993	15.00	15.25	15.00	15.25
102	AMEX	BRF	Mon, Feb 22, 1993	15.00	15.00	14.88	14.88
101	AMEX	BRF	Fri, Feb 19, 1993	14.88	15.00	14.75	15.00
100	AMEX	BRF	Thu, Feb 18, 1993	14.88	14.88	14.63	14.88
99	AMEX	BRF	Wed, Feb 17, 1993	14.75	14.88	14.75	14.88
98	AMEX	BRF	Tue, Feb 16, 1993	14.88	14.88	14.75	14.88
97	AMEX	BRF	Fri, Feb 12, 1993	14.75	14.88	14.75	14.75
96	AMEX	BRF	Thu, Feb 11, 1993	14.75	15.00	14.63	14.63
95	AMEX	BRF	Wed, Feb 10, 1993	14.75	14.75	14.75	14.75
94	AMEX	BRF	Tue, Feb 9, 1993	14.75	14.88	14.75	14.88
93	AMEX	BRF	Mon, Feb 8, 1993	14.88	14.88	14.75	14.88
92	AMEX	BRF	Fri, Feb 5, 1993	14.88	14.88	14.75	14.88
91	AMEX	BRF	Thu, Feb 4, 1993	14.75	14.75	14.75	14.75
90	AMEX	BRF	Wed, Feb 3, 1993	15.00	15.00	15.00	15.00
89	AMEX	BRF	Tue, Feb 2, 1993	15.00	15.00	14.88	15.00
88	AMEX	BRF	Mon, Feb 1, 1993	14.88	15.00	14.88	14.88
87	AMEX	BRF	Fri, Jan 29, 1993	14.88	14.88	14.75	14.88
86	AMEX	BRF	Thu, Jan 28, 1993	15.00	15.00	14.75	14.75
85	AMEX	BRF	Wed, Jan 27, 1993	15.00	15.00	14.75	14.88
84	AMEX	BRF	Tue, Jan 26, 1993	15.00	15.00	14.88	14.88
83	AMEX	BRF	Mon, Jan 25, 1993	14.88	14.88	14.88	14.88
82	AMEX	BRF	Fri, Jan 22, 1993	14.88	15.00	14.75	14.88
81	AMEX	BRF	Thu, Jan 21, 1993	14.75	14.75	14.75	14.75
80	AMEX	BRF	Wed, Jan 20, 1993	14.75	14.88	14.63	14.88
79	AMEX	BRF	Tue, Jan 19, 1993	14.75	14.75	14.75	14.75
78	AMEX	BRF	Mon, Jan 18, 1993	14.50	14.75	14.50	14.75
77	AMEX	BRF	Fri, Jan 15, 1993	14.63	14.75	14.50	14.50
76	AMEX	BRF	Thu, Jan 14, 1993	14.63	14.63	14.63	14.63
75	AMEX	BRF	Wed, Jan 13, 1993	14.50	14.50	14.50	14.50
74	AMEX	BRF	Tue, Jan 12, 1993	14.50	14.50	14.38	14.50
73	AMEX	BRF	Mon, Jan 11, 1993	14.50	14.50	14.50	14.50
72	AMEX	BRF	Fri, Jan 8, 1993	14.50	14.50	14.50	14.50
71	AMEX	BRF	Thu, Jan 7, 1993	14.63	14.75	14.63	14.63
70	AMEX	BRF	Wed, Jan 6, 1993	14.50	14.63	14.38	14.63
69	AMEX	BRF	Tue, Jan 5, 1993	14.25	14.50	14.25	14.50
68	AMEX	BRF	Mon, Jan 4, 1993	14.25	14.25	14.13	14.13
67	AMEX	BRF	Thu, Dec 31, 1992	14.25	14.38	14.25	14.25
66	AMEX	BRF	Wed, Dec 30, 1992	14.25	14.38	14.25	14.25
65	AMEX	BRF	Tue, Dec 29, 1992	14.38	14.38	14.25	14.25
64	AMEX	BRF	Mon, Dec 28, 1992	14.50	14.50	14.38	14.50
63	AMEX	BRF	Thu, Dec 24, 1992	14.50	14.50	14.50	14.50
62	AMEX	BRF	Wed, Dec 23, 1992	14.63	14.63	14.50	14.50
61	AMEX	BRF	Tue, Dec 22, 1992	14.63	14.63	14.50	14.63
60	AMEX	BRF	Fri, Dec 18, 1992	14.75	14.75	14.63	14.63
59	AMEX	BRF	Thu, Dec 17, 1992	14.75	14.75	14.63	14.75
58	AMEX	BRF	Wed, Dec 16, 1992	14.75	14.88	14.63	14.88
57	AMEX	BRF	Tue, Dec 15, 1992	14.75	14.75	14.63	14.63
56	AMEX	BRF	Mon, Dec 14, 1992	14.75	14.75	14.63	14.75
55	AMEX	BRF	Fri, Dec 11, 1992	14.75	15.00	14.75	15.00
54	AMEX	BRF	Thu, Dec 10, 1992	14.75	14.75	14.75	14.75
53	AMEX	BRF	Wed, Dec 9, 1992	14.88	14.88	14.75	14.75
52	AMEX	BRF	Tue, Dec 8, 1992	14.88	14.88	14.88	14.88
51	AMEX	BRF	Mon, Dec 7, 1992	14.88	14.88	14.88	14.88
50	AMEX	BRF	Fri, Dec 4, 1992	15.00	15.00	14.88	14.88
49	AMEX	BRF	Thu, Dec 3, 1992	15.13	15.13	15.00	15.00
48	AMEX	BRF	Wed, Dec 2, 1992	15.00	15.00	15.00	15.00
47	AMEX	BRF	Tue, Dec 1, 1992	15.13	15.13	15.00	15.00
46	AMEX	BRF	Mon, Nov 30, 1992	15.13	15.13	15.00	15.00
45	AMEX	BRF	Wed, Nov 25, 1992	14.88	15.13	14.88	15.13
44	AMEX	BRF	Tue, Nov 24, 1992	14.88	14.88	14.88	14.88
43	AMEX	BRF	Mon, Nov 23, 1992	14.88	14.88	14.88	14.88
42	AMEX	BRF	Fri, Nov 20, 1992	15.00	15.00	14.88	15.00
41	AMEX	BRF	Thu, Nov 19, 1992	15.00	15.00	14.88	15.00
40	AMEX	BRF	Wed, Nov 18, 1992	14.88	14.88	14.88	14.88
39	AMEX	BRF	Tue, Nov 17, 1992	15.00	15.00	14.88	14.88
38	AMEX	BRF	Mon, Nov 16, 1992	15.00	15.13	15.00	15.13
37	AMEX	BRF	Fri, Nov 13, 1992	15.00	15.13	15.00	15.13
36	AMEX	BRF	Thu, Nov 12, 1992	15.00	15.13	15.00	15.13
35	AMEX	BRF	Wed, Nov 11, 1992	15.13	15.13	15.00	15.00
34	AMEX	BRF	Tue, Nov 10, 1992	15.00	15.13	15.00	15.00
33	AMEX	BRF	Mon, Nov 9, 1992	15.00	15.13	15.00	15.00
32	AMEX	BRF	Fri, Nov 6, 1992	15.00	15.00	15.00	15.00
31	AMEX	BRF	Thu, Nov 5, 1992	15.00	15.00	15.00	15.00
30	AMEX	BRF	Wed, Nov 4, 1992	15.00	15.13	15.00	15.00
29	AMEX	BRF	Tue, Nov 3, 1992	15.00	15.00	15.00	15.00
28	AMEX	BRF	Mon, Nov 2, 1992	15.00	15.00	15.00	15.00
27	AMEX	BRF	Fri, Oct 30, 1992	15.00	15.00	15.00	15.00
26	AMEX	BRF	Thu, Oct 29, 1992	15.00	15.00	15.00	15.00
25	AMEX	BRF	Wed, Oct 28, 1992	15.00	15.00	15.00	15.00
24	AMEX	BRF	Tue, Oct 27, 1992	15.13	15.13	15.00	15.13
23	AMEX	BRF	Mon, Oct 26, 1992	15.00	15.00	15.00	15.00
22	AMEX	BRF	Fri, Oct 23, 1992	15.00	15.00	15.00	15.00
21	AMEX	BRF	Thu, Oct 22, 1992	15.00	15.13	15.00	15.00
20	AMEX	BRF	Tue, Oct 20, 1992	15.00	15.00	15.00	15.00
19	AMEX	BRF	Mon, Oct 19, 1992	15.00	15.00	15.00	15.00
18	AMEX	BRF	Thu, Oct 15, 1992	15.00	15.00	15.00	15.00
17	AMEX	BRF	Wed, Oct 14, 1992	15.13	15.13	15.00	15.00
16	AMEX	BRF	Tue, Oct 13, 1992	15.00	15.13	15.00	15.00
15	AMEX	BRF	Mon, Oct 12, 1992	15.00	15.00	15.00	15.00
14	AMEX	BRF	Fri, Oct 9, 1992	15.00	15.13	15.00	15.13
13	AMEX	BRF	Thu, Oct 8, 1992	15.00	15.00	15.00	15.00
12	AMEX	BRF	Wed, Oct 7, 1992	15.00	15.13	15.00	15.13
11	AMEX	BRF	Tue, Oct 6, 1992	15.13	15.13	15.00	15.00
10	AMEX	BRF	Mon, Oct 5, 1992	15.00	15.13	15.00	15.13
9	AMEX	BRF	Fri, Oct 2, 1992	15.00	15.00	15.00	15.00
8	AMEX	BRF	Thu, Oct 1, 1992	15.13	15.13	15.13	15.13
7	AMEX	BRF	Wed, Sep 30, 1992	15.13	15.13	15.00	15.00
6	AMEX	BRF	Tue, Sep 29, 1992	15.25	15.38	15.13	15.13
5	AMEX	BRF	Mon, Sep 28, 1992	15.13	15.13	15.13	15.13
4	AMEX	BRF	Fri, Sep 25, 1992	15.00	15.25	15.00	15.13
3	AMEX	BRF	Wed, Sep 23, 1992	15.13	15.13	15.00	15.00
2	AMEX	BRF	Tue, Sep 22, 1992	15.00	15.25	15.00	15.13
1	AMEX	BRF	Mon, Sep 21, 1992	15.00	15.13	15.00	15.13
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Brazil Small-Cap ETF AMEX:BRF 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