Blackrock Municipal Income Quality Trust NYSE:BYM Historical Prices

Below are the 5089 trading days of historical prices for BYM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5089	NYSE	BYM	Tue, Jan 17, 2023	11.65	11.65	11.55	11.58
5088	NYSE	BYM	Fri, Jan 13, 2023	11.68	11.72	11.60	11.63
5087	NYSE	BYM	Thu, Jan 12, 2023	11.72	11.82	11.60	11.67
5086	NYSE	BYM	Wed, Jan 11, 2023	11.62	11.72	11.62	11.67
5085	NYSE	BYM	Tue, Jan 10, 2023	11.66	11.66	11.54	11.56
5084	NYSE	BYM	Mon, Jan 9, 2023	11.53	11.64	11.53	11.60
5083	NYSE	BYM	Fri, Jan 6, 2023	11.35	11.46	11.25	11.46
5082	NYSE	BYM	Thu, Jan 5, 2023	11.43	11.47	11.23	11.31
5081	NYSE	BYM	Wed, Jan 4, 2023	11.43	11.49	11.37	11.43
5080	NYSE	BYM	Tue, Jan 3, 2023	11.31	11.45	11.25	11.45
5079	NYSE	BYM	Fri, Dec 30, 2022	10.98	11.35	10.98	11.35
5078	NYSE	BYM	Thu, Dec 29, 2022	11.04	11.13	11.01	11.10
5077	NYSE	BYM	Wed, Dec 28, 2022	10.97	11.08	10.97	11.00
5076	NYSE	BYM	Tue, Dec 27, 2022	11.04	11.04	10.97	10.99
5075	NYSE	BYM	Fri, Dec 23, 2022	11.03	11.07	11.00	11.04
5074	NYSE	BYM	Thu, Dec 22, 2022	11.04	11.16	11.04	11.10
5073	NYSE	BYM	Wed, Dec 21, 2022	11.11	11.18	11.08	11.10
5072	NYSE	BYM	Tue, Dec 20, 2022	11.18	11.21	11.13	11.14
5071	NYSE	BYM	Mon, Dec 19, 2022	11.13	11.24	11.05	11.21
5070	NYSE	BYM	Fri, Dec 16, 2022	11.17	11.17	11.06	11.13
5069	NYSE	BYM	Thu, Dec 15, 2022	11.35	11.35	11.17	11.18
5068	NYSE	BYM	Wed, Dec 14, 2022	11.41	11.43	11.31	11.34
5067	NYSE	BYM	Tue, Dec 13, 2022	11.48	11.55	11.35	11.42
5066	NYSE	BYM	Mon, Dec 12, 2022	11.42	11.48	11.34	11.34
5065	NYSE	BYM	Fri, Dec 9, 2022	11.54	11.58	11.33	11.36
5064	NYSE	BYM	Thu, Dec 8, 2022	11.68	11.78	11.54	11.54
5063	NYSE	BYM	Wed, Dec 7, 2022	11.82	11.90	11.73	11.75
5062	NYSE	BYM	Tue, Dec 6, 2022	11.75	12.07	11.69	11.85
5061	NYSE	BYM	Mon, Dec 5, 2022	11.64	11.78	11.57	11.76
5060	NYSE	BYM	Fri, Dec 2, 2022	11.89	11.98	11.56	11.72
5059	NYSE	BYM	Thu, Dec 1, 2022	11.94	12.14	11.84	11.93
5058	NYSE	BYM	Wed, Nov 30, 2022	11.71	11.96	11.71	11.92
5057	NYSE	BYM	Tue, Nov 29, 2022	11.66	11.78	11.66	11.74
5056	NYSE	BYM	Mon, Nov 28, 2022	11.62	11.79	11.60	11.70
5055	NYSE	BYM	Fri, Nov 25, 2022	11.64	11.65	11.58	11.60
5054	NYSE	BYM	Wed, Nov 23, 2022	11.66	11.70	11.56	11.67
5053	NYSE	BYM	Tue, Nov 22, 2022	11.49	11.69	11.45	11.67
5052	NYSE	BYM	Mon, Nov 21, 2022	11.23	11.47	11.16	11.47
5051	NYSE	BYM	Fri, Nov 18, 2022	11.04	11.23	10.92	11.23
5050	NYSE	BYM	Thu, Nov 17, 2022	10.80	11.00	10.77	10.92
5049	NYSE	BYM	Wed, Nov 16, 2022	10.66	10.84	10.66	10.79
5048	NYSE	BYM	Tue, Nov 15, 2022	10.52	10.68	10.52	10.65
5047	NYSE	BYM	Mon, Nov 14, 2022	10.55	10.56	10.43	10.44
5046	NYSE	BYM	Fri, Nov 11, 2022	10.56	10.67	10.53	10.55
5045	NYSE	BYM	Thu, Nov 10, 2022	10.38	10.59	10.35	10.56
5044	NYSE	BYM	Wed, Nov 9, 2022	10.24	10.31	10.24	10.26
5043	NYSE	BYM	Tue, Nov 8, 2022	10.26	10.34	10.26	10.29
5042	NYSE	BYM	Mon, Nov 7, 2022	10.23	10.28	10.22	10.25
5041	NYSE	BYM	Fri, Nov 4, 2022	10.20	10.31	10.18	10.23
5040	NYSE	BYM	Thu, Nov 3, 2022	10.14	10.23	10.11	10.18
5039	NYSE	BYM	Wed, Nov 2, 2022	10.20	10.32	10.18	10.26
5038	NYSE	BYM	Tue, Nov 1, 2022	10.24	10.30	10.14	10.25
5037	NYSE	BYM	Mon, Oct 31, 2022	10.17	10.23	10.15	10.19
5036	NYSE	BYM	Fri, Oct 28, 2022	10.20	10.25	10.10	10.24
5035	NYSE	BYM	Thu, Oct 27, 2022	10.37	10.38	10.20	10.25
5034	NYSE	BYM	Wed, Oct 26, 2022	10.34	10.47	10.33	10.44
5033	NYSE	BYM	Tue, Oct 25, 2022	10.39	10.45	10.35	10.38
5032	NYSE	BYM	Mon, Oct 24, 2022	10.40	10.46	10.32	10.41
5031	NYSE	BYM	Fri, Oct 21, 2022	10.58	10.68	10.50	10.53
5030	NYSE	BYM	Thu, Oct 20, 2022	10.74	10.79	10.66	10.70
5029	NYSE	BYM	Wed, Oct 19, 2022	10.76	10.80	10.72	10.75
5028	NYSE	BYM	Tue, Oct 18, 2022	10.83	10.85	10.82	10.82
5027	NYSE	BYM	Mon, Oct 17, 2022	10.90	10.92	10.82	10.83
5026	NYSE	BYM	Fri, Oct 14, 2022	10.89	10.95	10.83	10.85
5025	NYSE	BYM	Thu, Oct 13, 2022	10.70	10.88	10.66	10.86
5024	NYSE	BYM	Wed, Oct 12, 2022	10.92	10.96	10.84	10.82
5023	NYSE	BYM	Tue, Oct 11, 2022	10.96	11.05	10.90	10.93
5022	NYSE	BYM	Mon, Oct 10, 2022	11.05	11.07	10.97	10.99
5021	NYSE	BYM	Fri, Oct 7, 2022	11.06	11.11	11.01	11.04
5020	NYSE	BYM	Thu, Oct 6, 2022	11.10	11.17	11.05	11.07
5019	NYSE	BYM	Wed, Oct 5, 2022	11.16	11.21	11.07	11.11
5018	NYSE	BYM	Tue, Oct 4, 2022	11.32	11.39	11.23	11.25
5017	NYSE	BYM	Mon, Oct 3, 2022	11.03	11.37	11.00	11.33
5016	NYSE	BYM	Fri, Sep 30, 2022	11.02	11.10	10.97	10.97
5015	NYSE	BYM	Thu, Sep 29, 2022	11.09	11.09	10.84	11.01
5014	NYSE	BYM	Wed, Sep 28, 2022	11.04	11.18	11.04	11.11
5013	NYSE	BYM	Tue, Sep 27, 2022	10.97	11.09	10.94	11.09
5012	NYSE	BYM	Mon, Sep 26, 2022	11.17	11.17	10.91	10.95
5011	NYSE	BYM	Fri, Sep 23, 2022	11.20	11.25	11.01	11.15
5010	NYSE	BYM	Thu, Sep 22, 2022	11.50	11.51	11.35	11.35
5009	NYSE	BYM	Wed, Sep 21, 2022	11.51	11.60	11.50	11.50
5008	NYSE	BYM	Tue, Sep 20, 2022	11.54	11.66	11.52	11.52
5007	NYSE	BYM	Mon, Sep 19, 2022	11.73	11.73	11.55	11.67
5006	NYSE	BYM	Fri, Sep 16, 2022	11.85	11.85	11.61	11.73
5005	NYSE	BYM	Thu, Sep 15, 2022	11.94	12.00	11.88	11.88
5004	NYSE	BYM	Wed, Sep 14, 2022	11.94	12.00	11.92	11.96
5003	NYSE	BYM	Tue, Sep 13, 2022	12.18	12.19	11.96	11.96
5002	NYSE	BYM	Mon, Sep 12, 2022	12.60	12.64	12.27	12.31
5001	NYSE	BYM	Fri, Sep 9, 2022	12.51	12.64	12.50	12.57
5000	NYSE	BYM	Thu, Sep 8, 2022	12.57	12.61	12.47	12.51
4999	NYSE	BYM	Wed, Sep 7, 2022	12.38	12.66	12.36	12.57
4998	NYSE	BYM	Tue, Sep 6, 2022	12.44	12.51	12.35	12.42
4997	NYSE	BYM	Fri, Sep 2, 2022	12.51	12.66	12.46	12.50
4996	NYSE	BYM	Thu, Sep 1, 2022	12.45	12.50	12.34	12.49
4995	NYSE	BYM	Wed, Aug 31, 2022	12.42	12.56	12.42	12.48
4994	NYSE	BYM	Tue, Aug 30, 2022	12.71	12.73	12.42	12.46
4993	NYSE	BYM	Mon, Aug 29, 2022	12.79	12.82	12.53	12.59
4992	NYSE	BYM	Fri, Aug 26, 2022	12.85	12.94	12.74	12.79
4991	NYSE	BYM	Thu, Aug 25, 2022	12.82	12.93	12.74	12.89
4990	NYSE	BYM	Wed, Aug 24, 2022	12.84	13.06	12.78	12.82
4989	NYSE	BYM	Tue, Aug 23, 2022	12.81	12.93	12.77	12.84
4988	NYSE	BYM	Mon, Aug 22, 2022	13.01	13.08	12.75	12.83
4987	NYSE	BYM	Fri, Aug 19, 2022	13.13	13.21	12.94	13.03
4986	NYSE	BYM	Thu, Aug 18, 2022	13.18	13.26	13.13	13.18
4985	NYSE	BYM	Wed, Aug 17, 2022	13.24	13.24	13.14	13.16
4984	NYSE	BYM	Tue, Aug 16, 2022	13.46	13.46	13.25	13.29
4983	NYSE	BYM	Mon, Aug 15, 2022	13.49	13.52	13.44	13.46
4982	NYSE	BYM	Fri, Aug 12, 2022	13.77	13.77	13.54	13.59
4981	NYSE	BYM	Thu, Aug 11, 2022	13.78	13.94	13.60	13.75
4980	NYSE	BYM	Wed, Aug 10, 2022	13.68	13.75	13.56	13.73
4979	NYSE	BYM	Tue, Aug 9, 2022	13.83	13.83	13.42	13.50
4978	NYSE	BYM	Mon, Aug 8, 2022	13.58	13.78	13.58	13.77
4977	NYSE	BYM	Fri, Aug 5, 2022	13.83	13.83	13.44	13.53
4976	NYSE	BYM	Thu, Aug 4, 2022	14.08	14.08	13.70	13.80
4975	NYSE	BYM	Wed, Aug 3, 2022	13.78	14.07	13.68	14.00
4974	NYSE	BYM	Tue, Aug 2, 2022	13.79	13.84	13.64	13.77
4973	NYSE	BYM	Mon, Aug 1, 2022	13.49	13.83	13.31	13.80
4972	NYSE	BYM	Fri, Jul 29, 2022	13.27	13.37	13.26	13.34
4971	NYSE	BYM	Thu, Jul 28, 2022	13.26	13.42	13.18	13.26
4970	NYSE	BYM	Wed, Jul 27, 2022	13.03	13.29	12.95	13.16
4969	NYSE	BYM	Tue, Jul 26, 2022	13.16	13.16	12.98	12.98
4968	NYSE	BYM	Mon, Jul 25, 2022	12.99	13.10	12.89	13.07
4967	NYSE	BYM	Fri, Jul 22, 2022	12.95	12.95	12.84	12.89
4966	NYSE	BYM	Thu, Jul 21, 2022	13.05	13.05	12.83	12.83
4965	NYSE	BYM	Wed, Jul 20, 2022	12.97	13.02	12.88	12.89
4964	NYSE	BYM	Tue, Jul 19, 2022	12.96	12.96	12.80	12.91
4963	NYSE	BYM	Mon, Jul 18, 2022	13.05	13.07	12.81	12.90
4962	NYSE	BYM	Fri, Jul 15, 2022	13.16	13.16	13.00	13.12
4961	NYSE	BYM	Thu, Jul 14, 2022	12.82	13.17	12.67	13.17
4960	NYSE	BYM	Wed, Jul 13, 2022	12.84	12.94	12.79	12.86
4959	NYSE	BYM	Tue, Jul 12, 2022	12.84	12.95	12.84	12.89
4958	NYSE	BYM	Mon, Jul 11, 2022	12.82	12.91	12.74	12.88
4957	NYSE	BYM	Fri, Jul 8, 2022	12.74	12.83	12.64	12.75
4956	NYSE	BYM	Thu, Jul 7, 2022	12.67	12.80	12.59	12.70
4955	NYSE	BYM	Wed, Jul 6, 2022	12.66	12.80	12.61	12.68
4954	NYSE	BYM	Tue, Jul 5, 2022	12.44	12.65	12.40	12.58
4953	NYSE	BYM	Fri, Jul 1, 2022	12.46	12.54	12.40	12.44
4952	NYSE	BYM	Thu, Jun 30, 2022	12.56	12.56	12.32	12.39
4951	NYSE	BYM	Wed, Jun 29, 2022	12.33	12.50	12.17	12.44
4950	NYSE	BYM	Tue, Jun 28, 2022	12.18	12.36	12.09	12.28
4949	NYSE	BYM	Mon, Jun 27, 2022	12.22	12.22	12.08	12.17
4948	NYSE	BYM	Fri, Jun 24, 2022	12.28	12.31	12.05	12.18
4947	NYSE	BYM	Thu, Jun 23, 2022	11.95	12.28	11.91	12.27
4946	NYSE	BYM	Wed, Jun 22, 2022	11.77	11.96	11.70	11.93
4945	NYSE	BYM	Tue, Jun 21, 2022	11.88	11.95	11.76	11.85
4944	NYSE	BYM	Fri, Jun 17, 2022	11.75	11.93	11.75	11.80
4943	NYSE	BYM	Thu, Jun 16, 2022	11.67	11.73	11.52	11.65
4942	NYSE	BYM	Wed, Jun 15, 2022	11.87	11.95	11.66	11.79
4941	NYSE	BYM	Tue, Jun 14, 2022	12.24	12.24	11.77	11.81
4940	NYSE	BYM	Mon, Jun 13, 2022	12.34	12.34	12.05	12.24
4939	NYSE	BYM	Fri, Jun 10, 2022	12.54	12.59	12.39	12.46
4938	NYSE	BYM	Thu, Jun 9, 2022	12.73	12.75	12.53	12.54
4937	NYSE	BYM	Wed, Jun 8, 2022	12.78	12.79	12.68	12.74
4936	NYSE	BYM	Tue, Jun 7, 2022	12.68	12.80	12.68	12.78
4935	NYSE	BYM	Mon, Jun 6, 2022	12.74	12.80	12.61	12.68
4934	NYSE	BYM	Fri, Jun 3, 2022	12.81	12.87	12.68	12.75
4933	NYSE	BYM	Thu, Jun 2, 2022	12.72	12.83	12.70	12.81
4932	NYSE	BYM	Wed, Jun 1, 2022	12.78	12.78	12.60	12.75
4931	NYSE	BYM	Tue, May 31, 2022	12.74	12.74	12.50	12.70
4930	NYSE	BYM	Fri, May 27, 2022	12.48	12.75	12.48	12.63
4929	NYSE	BYM	Thu, May 26, 2022	12.15	12.48	12.15	12.46
4928	NYSE	BYM	Wed, May 25, 2022	11.88	12.21	11.87	12.12
4927	NYSE	BYM	Tue, May 24, 2022	11.65	11.89	11.60	11.85
4926	NYSE	BYM	Mon, May 23, 2022	11.55	11.67	11.55	11.65
4925	NYSE	BYM	Fri, May 20, 2022	11.57	11.66	11.49	11.57
4924	NYSE	BYM	Thu, May 19, 2022	11.48	11.56	11.43	11.56
4923	NYSE	BYM	Wed, May 18, 2022	11.72	11.72	11.52	11.52
4922	NYSE	BYM	Tue, May 17, 2022	11.89	11.90	11.71	11.71
4921	NYSE	BYM	Mon, May 16, 2022	12.00	12.03	11.83	11.89
4920	NYSE	BYM	Fri, May 13, 2022	12.06	12.10	11.94	12.00
4919	NYSE	BYM	Thu, May 12, 2022	11.99	12.16	11.95	12.05
4918	NYSE	BYM	Wed, May 11, 2022	12.18	12.18	11.95	11.99
4917	NYSE	BYM	Tue, May 10, 2022	11.99	12.06	11.98	12.04
4916	NYSE	BYM	Mon, May 9, 2022	11.94	12.03	11.94	11.95
4915	NYSE	BYM	Fri, May 6, 2022	12.04	12.19	11.98	12.08
4914	NYSE	BYM	Thu, May 5, 2022	12.20	12.22	12.00	12.00
4913	NYSE	BYM	Wed, May 4, 2022	12.07	12.22	12.01	12.19
4912	NYSE	BYM	Tue, May 3, 2022	12.12	12.16	12.04	12.10
4911	NYSE	BYM	Mon, May 2, 2022	12.22	12.22	12.04	12.09
4910	NYSE	BYM	Fri, Apr 29, 2022	12.21	12.26	12.17	12.22
4909	NYSE	BYM	Thu, Apr 28, 2022	12.16	12.33	12.14	12.27
4908	NYSE	BYM	Wed, Apr 27, 2022	12.33	12.33	12.17	12.19
4907	NYSE	BYM	Tue, Apr 26, 2022	12.27	12.32	12.21	12.30
4906	NYSE	BYM	Mon, Apr 25, 2022	12.32	12.35	12.19	12.22
4905	NYSE	BYM	Fri, Apr 22, 2022	12.51	12.55	12.30	12.39
4904	NYSE	BYM	Thu, Apr 21, 2022	12.57	12.62	12.49	12.54
4903	NYSE	BYM	Wed, Apr 20, 2022	12.48	12.63	12.45	12.57
4902	NYSE	BYM	Tue, Apr 19, 2022	12.57	12.82	12.47	12.48
4901	NYSE	BYM	Mon, Apr 18, 2022	12.84	12.99	12.61	12.70
4900	NYSE	BYM	Thu, Apr 14, 2022	13.13	13.16	12.87	12.87
4899	NYSE	BYM	Wed, Apr 13, 2022	13.11	13.29	13.11	13.17
4898	NYSE	BYM	Tue, Apr 12, 2022	13.07	13.50	12.96	13.15
4897	NYSE	BYM	Mon, Apr 11, 2022	13.01	13.22	12.92	13.13
4896	NYSE	BYM	Fri, Apr 8, 2022	12.85	13.00	12.79	12.94
4895	NYSE	BYM	Thu, Apr 7, 2022	12.91	12.93	12.81	12.86
4894	NYSE	BYM	Wed, Apr 6, 2022	12.89	12.98	12.81	12.91
4893	NYSE	BYM	Tue, Apr 5, 2022	13.04	13.08	12.87	12.92
4892	NYSE	BYM	Mon, Apr 4, 2022	13.23	13.31	12.96	13.08
4891	NYSE	BYM	Fri, Apr 1, 2022	13.21	13.25	13.06	13.25
4890	NYSE	BYM	Thu, Mar 31, 2022	12.99	13.23	12.99	13.23
4889	NYSE	BYM	Wed, Mar 30, 2022	13.00	13.12	12.94	12.98
4888	NYSE	BYM	Tue, Mar 29, 2022	12.90	13.03	12.90	13.01
4887	NYSE	BYM	Mon, Mar 28, 2022	13.10	13.11	12.94	12.94
4886	NYSE	BYM	Fri, Mar 25, 2022	13.07	13.25	13.00	13.21
4885	NYSE	BYM	Thu, Mar 24, 2022	13.26	13.26	13.08	13.11
4884	NYSE	BYM	Wed, Mar 23, 2022	13.23	13.24	13.15	13.23
4883	NYSE	BYM	Tue, Mar 22, 2022	13.25	13.30	13.13	13.25
4882	NYSE	BYM	Mon, Mar 21, 2022	13.36	13.36	13.22	13.28
4881	NYSE	BYM	Fri, Mar 18, 2022	13.27	13.46	13.27	13.30
4880	NYSE	BYM	Thu, Mar 17, 2022	13.22	13.34	13.22	13.30
4879	NYSE	BYM	Wed, Mar 16, 2022	13.29	13.35	13.21	13.32
4878	NYSE	BYM	Tue, Mar 15, 2022	13.24	13.32	13.22	13.25
4877	NYSE	BYM	Mon, Mar 14, 2022	13.34	13.37	13.22	13.26
4876	NYSE	BYM	Fri, Mar 11, 2022	13.36	13.46	13.36	13.34
4875	NYSE	BYM	Thu, Mar 10, 2022	13.53	13.59	13.39	13.42
4874	NYSE	BYM	Wed, Mar 9, 2022	13.68	13.69	13.57	13.60
4873	NYSE	BYM	Tue, Mar 8, 2022	13.69	13.82	13.61	13.69
4872	NYSE	BYM	Mon, Mar 7, 2022	13.88	14.00	13.73	13.77
4871	NYSE	BYM	Fri, Mar 4, 2022	13.93	14.00	13.89	13.96
4870	NYSE	BYM	Thu, Mar 3, 2022	13.93	14.06	13.92	13.95
4869	NYSE	BYM	Wed, Mar 2, 2022	13.84	13.95	13.84	13.94
4868	NYSE	BYM	Tue, Mar 1, 2022	13.70	13.89	13.70	13.88
4867	NYSE	BYM	Mon, Feb 28, 2022	13.59	13.72	13.58	13.71
4866	NYSE	BYM	Fri, Feb 25, 2022	13.59	13.69	13.57	13.60
4865	NYSE	BYM	Thu, Feb 24, 2022	13.50	13.63	13.47	13.60
4864	NYSE	BYM	Wed, Feb 23, 2022	13.46	13.53	13.45	13.53
4863	NYSE	BYM	Tue, Feb 22, 2022	13.50	13.61	13.44	13.47
4862	NYSE	BYM	Fri, Feb 18, 2022	13.68	13.72	13.57	13.61
4861	NYSE	BYM	Thu, Feb 17, 2022	13.58	13.73	13.58	13.69
4860	NYSE	BYM	Wed, Feb 16, 2022	13.44	13.62	13.44	13.56
4859	NYSE	BYM	Tue, Feb 15, 2022	13.55	13.57	13.47	13.48
4858	NYSE	BYM	Mon, Feb 14, 2022	13.64	13.66	13.52	13.55
4857	NYSE	BYM	Fri, Feb 11, 2022	13.84	13.85	13.72	13.68
4856	NYSE	BYM	Thu, Feb 10, 2022	13.90	13.92	13.80	13.80
4855	NYSE	BYM	Wed, Feb 9, 2022	14.01	14.01	13.93	13.93
4854	NYSE	BYM	Tue, Feb 8, 2022	13.98	14.01	13.90	14.00
4853	NYSE	BYM	Mon, Feb 7, 2022	14.04	14.05	13.94	13.99
4852	NYSE	BYM	Fri, Feb 4, 2022	14.03	14.12	13.92	13.94
4851	NYSE	BYM	Thu, Feb 3, 2022	14.08	14.18	14.03	14.07
4850	NYSE	BYM	Wed, Feb 2, 2022	14.23	14.36	14.20	14.20
4849	NYSE	BYM	Tue, Feb 1, 2022	14.10	14.29	14.08	14.21
4848	NYSE	BYM	Mon, Jan 31, 2022	14.05	14.10	14.03	14.07
4847	NYSE	BYM	Fri, Jan 28, 2022	14.14	14.17	14.05	14.10
4846	NYSE	BYM	Thu, Jan 27, 2022	14.32	14.45	14.13	14.19
4845	NYSE	BYM	Wed, Jan 26, 2022	14.42	14.49	14.30	14.32
4844	NYSE	BYM	Tue, Jan 25, 2022	14.21	14.43	14.15	14.42
4843	NYSE	BYM	Mon, Jan 24, 2022	14.13	14.37	14.03	14.33
4842	NYSE	BYM	Fri, Jan 21, 2022	14.16	14.29	14.12	14.25
4841	NYSE	BYM	Thu, Jan 20, 2022	14.32	14.52	14.18	14.20
4840	NYSE	BYM	Wed, Jan 19, 2022	14.40	14.52	14.24	14.38
4839	NYSE	BYM	Tue, Jan 18, 2022	14.65	14.78	14.40	14.45
4838	NYSE	BYM	Fri, Jan 14, 2022	14.98	14.98	14.69	14.74
4837	NYSE	BYM	Thu, Jan 13, 2022	15.14	15.25	14.95	14.95
4836	NYSE	BYM	Wed, Jan 12, 2022	15.44	15.44	15.17	15.16
4835	NYSE	BYM	Tue, Jan 11, 2022	15.80	15.80	15.33	15.49
4834	NYSE	BYM	Mon, Jan 10, 2022	15.66	15.66	15.50	15.64
4833	NYSE	BYM	Fri, Jan 7, 2022	15.47	15.69	15.35	15.69
4832	NYSE	BYM	Thu, Jan 6, 2022	15.33	15.44	15.26	15.29
4831	NYSE	BYM	Wed, Jan 5, 2022	15.71	15.71	15.36	15.39
4830	NYSE	BYM	Tue, Jan 4, 2022	15.70	15.76	15.55	15.72
4829	NYSE	BYM	Mon, Jan 3, 2022	15.75	15.75	15.56	15.72
4828	NYSE	BYM	Fri, Dec 31, 2021	15.76	15.76	15.60	15.61
4827	NYSE	BYM	Thu, Dec 30, 2021	15.53	15.59	15.52	15.59
4826	NYSE	BYM	Wed, Dec 29, 2021	15.55	15.55	15.48	15.51
4825	NYSE	BYM	Tue, Dec 28, 2021	15.56	15.57	15.48	15.53
4824	NYSE	BYM	Mon, Dec 27, 2021	15.56	15.61	15.48	15.53
4823	NYSE	BYM	Thu, Dec 23, 2021	15.72	15.77	15.50	15.55
4822	NYSE	BYM	Wed, Dec 22, 2021	15.77	16.06	15.67	15.72
4821	NYSE	BYM	Tue, Dec 21, 2021	15.80	15.82	15.61	15.82
4820	NYSE	BYM	Mon, Dec 20, 2021	15.70	15.89	15.57	15.64
4819	NYSE	BYM	Fri, Dec 17, 2021	15.56	15.92	15.55	15.59
4818	NYSE	BYM	Thu, Dec 16, 2021	15.67	16.42	15.39	15.51
4817	NYSE	BYM	Wed, Dec 15, 2021	16.43	16.43	15.67	15.61
4816	NYSE	BYM	Tue, Dec 14, 2021	15.72	15.99	15.64	15.92
4815	NYSE	BYM	Mon, Dec 13, 2021	15.77	16.06	15.66	15.70
4814	NYSE	BYM	Fri, Dec 10, 2021	16.08	16.08	15.65	15.74
4813	NYSE	BYM	Thu, Dec 9, 2021	16.09	16.09	15.67	15.71
4812	NYSE	BYM	Wed, Dec 8, 2021	15.70	16.21	15.70	15.82
4811	NYSE	BYM	Tue, Dec 7, 2021	15.54	15.85	15.31	15.75
4810	NYSE	BYM	Mon, Dec 6, 2021	15.50	15.50	15.34	15.49
4809	NYSE	BYM	Fri, Dec 3, 2021	15.40	15.50	15.25	15.39
4808	NYSE	BYM	Thu, Dec 2, 2021	15.52	15.52	15.27	15.31
4807	NYSE	BYM	Wed, Dec 1, 2021	15.60	15.76	15.39	15.44
4806	NYSE	BYM	Tue, Nov 30, 2021	15.39	15.54	15.37	15.44
4805	NYSE	BYM	Mon, Nov 29, 2021	15.44	15.44	15.38	15.43
4804	NYSE	BYM	Fri, Nov 26, 2021	15.44	15.44	15.33	15.38
4803	NYSE	BYM	Wed, Nov 24, 2021	15.30	15.44	15.25	15.33
4802	NYSE	BYM	Tue, Nov 23, 2021	15.30	15.31	15.22	15.30
4801	NYSE	BYM	Mon, Nov 22, 2021	15.30	15.30	15.21	15.26
4800	NYSE	BYM	Fri, Nov 19, 2021	15.21	15.28	15.21	15.27
4799	NYSE	BYM	Thu, Nov 18, 2021	15.22	15.27	15.18	15.19
4798	NYSE	BYM	Wed, Nov 17, 2021	15.25	15.30	15.18	15.22
4797	NYSE	BYM	Tue, Nov 16, 2021	15.29	15.30	15.18	15.22
4796	NYSE	BYM	Mon, Nov 15, 2021	15.27	15.31	15.20	15.25
4795	NYSE	BYM	Fri, Nov 12, 2021	15.30	15.40	15.20	15.26
4794	NYSE	BYM	Thu, Nov 11, 2021	15.26	15.39	15.26	15.26
4793	NYSE	BYM	Wed, Nov 10, 2021	15.40	15.49	15.26	15.29
4792	NYSE	BYM	Tue, Nov 9, 2021	15.47	15.50	15.36	15.43
4791	NYSE	BYM	Mon, Nov 8, 2021	15.47	15.51	15.37	15.41
4790	NYSE	BYM	Fri, Nov 5, 2021	15.35	15.47	15.28	15.39
4789	NYSE	BYM	Thu, Nov 4, 2021	15.27	15.35	15.22	15.29
4788	NYSE	BYM	Wed, Nov 3, 2021	15.29	15.29	15.23	15.24
4787	NYSE	BYM	Tue, Nov 2, 2021	15.24	15.28	15.21	15.28
4786	NYSE	BYM	Mon, Nov 1, 2021	15.22	15.24	15.16	15.19
4785	NYSE	BYM	Fri, Oct 29, 2021	15.14	15.20	15.05	15.20
4784	NYSE	BYM	Thu, Oct 28, 2021	15.10	15.13	15.03	15.13
4783	NYSE	BYM	Wed, Oct 27, 2021	15.12	15.20	15.01	15.10
4782	NYSE	BYM	Tue, Oct 26, 2021	15.24	15.29	15.05	15.13
4781	NYSE	BYM	Mon, Oct 25, 2021	15.24	15.31	15.18	15.24
4780	NYSE	BYM	Fri, Oct 22, 2021	15.26	15.34	15.20	15.23
4779	NYSE	BYM	Thu, Oct 21, 2021	15.31	15.37	15.24	15.28
4778	NYSE	BYM	Wed, Oct 20, 2021	15.32	15.35	15.29	15.34
4777	NYSE	BYM	Tue, Oct 19, 2021	15.37	15.43	15.29	15.30
4776	NYSE	BYM	Mon, Oct 18, 2021	15.38	15.38	15.29	15.33
4775	NYSE	BYM	Fri, Oct 15, 2021	15.39	15.43	15.31	15.39
4774	NYSE	BYM	Thu, Oct 14, 2021	15.35	15.47	15.35	15.41
4773	NYSE	BYM	Wed, Oct 13, 2021	15.25	15.40	15.25	15.34
4772	NYSE	BYM	Tue, Oct 12, 2021	15.23	15.29	15.19	15.25
4771	NYSE	BYM	Mon, Oct 11, 2021	15.20	15.26	15.17	15.20
4770	NYSE	BYM	Fri, Oct 8, 2021	15.34	15.35	15.20	15.23
4769	NYSE	BYM	Thu, Oct 7, 2021	15.28	15.36	15.25	15.29
4768	NYSE	BYM	Wed, Oct 6, 2021	15.34	15.41	15.17	15.23
4767	NYSE	BYM	Tue, Oct 5, 2021	15.38	15.38	15.25	15.28
4766	NYSE	BYM	Mon, Oct 4, 2021	15.44	15.44	15.26	15.32
4765	NYSE	BYM	Fri, Oct 1, 2021	15.39	15.44	15.31	15.35
4764	NYSE	BYM	Thu, Sep 30, 2021	15.45	15.48	15.26	15.26
4763	NYSE	BYM	Wed, Sep 29, 2021	15.52	15.58	15.34	15.38
4762	NYSE	BYM	Tue, Sep 28, 2021	15.58	15.58	15.31	15.34
4761	NYSE	BYM	Mon, Sep 27, 2021	15.83	15.83	15.54	15.56
4760	NYSE	BYM	Fri, Sep 24, 2021	15.85	15.88	15.76	15.78
4759	NYSE	BYM	Thu, Sep 23, 2021	15.97	16.01	15.80	15.93
4758	NYSE	BYM	Wed, Sep 22, 2021	15.95	16.02	15.85	15.94
4757	NYSE	BYM	Tue, Sep 21, 2021	15.99	15.99	15.87	15.93
4756	NYSE	BYM	Mon, Sep 20, 2021	15.92	15.98	15.90	15.95
4755	NYSE	BYM	Fri, Sep 17, 2021	16.00	16.00	15.90	15.94
4754	NYSE	BYM	Thu, Sep 16, 2021	15.96	15.97	15.86	15.97
4753	NYSE	BYM	Wed, Sep 15, 2021	15.83	15.92	15.83	15.90
4752	NYSE	BYM	Tue, Sep 14, 2021	15.78	15.89	15.73	15.81
4751	NYSE	BYM	Mon, Sep 13, 2021	15.95	15.95	15.80	15.80
4750	NYSE	BYM	Fri, Sep 10, 2021	15.84	15.89	15.79	15.83
4749	NYSE	BYM	Thu, Sep 9, 2021	15.96	15.96	15.82	15.84
4748	NYSE	BYM	Wed, Sep 8, 2021	16.02	16.02	15.81	15.83
4747	NYSE	BYM	Tue, Sep 7, 2021	16.08	16.08	15.90	15.98
4746	NYSE	BYM	Fri, Sep 3, 2021	16.02	16.06	16.00	16.01
4745	NYSE	BYM	Thu, Sep 2, 2021	16.05	16.13	16.02	16.06
4744	NYSE	BYM	Wed, Sep 1, 2021	16.16	16.16	16.02	16.05
4743	NYSE	BYM	Tue, Aug 31, 2021	16.07	16.13	16.02	16.06
4742	NYSE	BYM	Mon, Aug 30, 2021	16.20	16.21	16.00	16.07
4741	NYSE	BYM	Fri, Aug 27, 2021	16.21	16.21	16.05	16.19
4740	NYSE	BYM	Thu, Aug 26, 2021	16.11	16.25	16.11	16.19
4739	NYSE	BYM	Wed, Aug 25, 2021	16.16	16.21	15.99	16.05
4738	NYSE	BYM	Tue, Aug 24, 2021	16.20	16.20	16.08	16.17
4737	NYSE	BYM	Mon, Aug 23, 2021	16.20	16.20	16.10	16.10
4736	NYSE	BYM	Fri, Aug 20, 2021	16.14	16.18	16.11	16.14
4735	NYSE	BYM	Thu, Aug 19, 2021	16.17	16.20	16.07	16.12
4734	NYSE	BYM	Wed, Aug 18, 2021	16.22	16.26	16.09	16.11
4733	NYSE	BYM	Tue, Aug 17, 2021	16.04	16.17	16.04	16.17
4732	NYSE	BYM	Mon, Aug 16, 2021	16.27	16.27	16.08	16.09
4731	NYSE	BYM	Fri, Aug 13, 2021	16.05	16.13	16.01	16.10
4730	NYSE	BYM	Thu, Aug 12, 2021	16.13	16.29	16.04	16.05
4729	NYSE	BYM	Wed, Aug 11, 2021	16.47	16.47	16.10	16.18
4728	NYSE	BYM	Tue, Aug 10, 2021	16.50	16.50	15.92	16.19
4727	NYSE	BYM	Mon, Aug 9, 2021	16.50	16.50	15.98	16.13
4726	NYSE	BYM	Fri, Aug 6, 2021	16.17	16.19	16.04	16.09
4725	NYSE	BYM	Thu, Aug 5, 2021	16.30	16.45	16.04	16.04
4724	NYSE	BYM	Wed, Aug 4, 2021	16.42	16.44	16.12	16.14
4723	NYSE	BYM	Tue, Aug 3, 2021	16.50	16.50	16.19	16.29
4722	NYSE	BYM	Mon, Aug 2, 2021	16.50	16.50	16.21	16.21
4721	NYSE	BYM	Fri, Jul 30, 2021	16.22	16.35	16.13	16.25
4720	NYSE	BYM	Thu, Jul 29, 2021	16.30	16.31	16.15	16.17
4719	NYSE	BYM	Wed, Jul 28, 2021	16.29	16.29	16.04	16.14
4718	NYSE	BYM	Tue, Jul 27, 2021	15.96	16.10	15.96	16.08
4717	NYSE	BYM	Mon, Jul 26, 2021	16.03	16.10	15.96	16.03
4716	NYSE	BYM	Fri, Jul 23, 2021	15.99	16.00	15.85	15.91
4715	NYSE	BYM	Thu, Jul 22, 2021	16.04	16.04	15.88	15.97
4714	NYSE	BYM	Wed, Jul 21, 2021	15.90	15.96	15.83	15.86
4713	NYSE	BYM	Tue, Jul 20, 2021	15.97	15.99	15.90	15.90
4712	NYSE	BYM	Mon, Jul 19, 2021	16.05	16.05	15.86	15.91
4711	NYSE	BYM	Fri, Jul 16, 2021	16.16	16.16	15.91	16.02
4710	NYSE	BYM	Thu, Jul 15, 2021	16.21	16.21	16.00	16.08
4709	NYSE	BYM	Wed, Jul 14, 2021	16.13	16.13	15.97	16.01
4708	NYSE	BYM	Tue, Jul 13, 2021	16.12	16.15	16.03	16.06
4707	NYSE	BYM	Mon, Jul 12, 2021	16.12	16.12	16.03	16.06
4706	NYSE	BYM	Fri, Jul 9, 2021	16.12	16.12	16.03	16.06
4705	NYSE	BYM	Thu, Jul 8, 2021	16.10	16.10	15.97	16.10
4704	NYSE	BYM	Wed, Jul 7, 2021	15.90	16.07	15.80	16.07
4703	NYSE	BYM	Tue, Jul 6, 2021	15.78	15.88	15.76	15.84
4702	NYSE	BYM	Fri, Jul 2, 2021	15.73	15.79	15.71	15.74
4701	NYSE	BYM	Thu, Jul 1, 2021	15.75	15.79	15.64	15.71
4700	NYSE	BYM	Wed, Jun 30, 2021	15.65	15.73	15.62	15.68
4699	NYSE	BYM	Tue, Jun 29, 2021	15.55	15.65	15.54	15.60
4698	NYSE	BYM	Mon, Jun 28, 2021	15.53	15.59	15.52	15.55
4697	NYSE	BYM	Fri, Jun 25, 2021	15.57	15.58	15.50	15.55
4696	NYSE	BYM	Thu, Jun 24, 2021	15.56	15.62	15.49	15.52
4695	NYSE	BYM	Wed, Jun 23, 2021	15.56	15.56	15.50	15.55
4694	NYSE	BYM	Tue, Jun 22, 2021	15.60	15.60	15.50	15.52
4693	NYSE	BYM	Mon, Jun 21, 2021	15.60	15.60	15.52	15.55
4692	NYSE	BYM	Fri, Jun 18, 2021	15.54	15.56	15.45	15.56
4691	NYSE	BYM	Thu, Jun 17, 2021	15.55	15.58	15.47	15.52
4690	NYSE	BYM	Wed, Jun 16, 2021	15.62	15.62	15.49	15.51
4689	NYSE	BYM	Tue, Jun 15, 2021	15.62	15.66	15.54	15.59
4688	NYSE	BYM	Mon, Jun 14, 2021	15.63	15.71	15.55	15.57
4687	NYSE	BYM	Fri, Jun 11, 2021	15.72	15.72	15.64	15.61
4686	NYSE	BYM	Thu, Jun 10, 2021	15.83	15.83	15.70	15.72
4685	NYSE	BYM	Wed, Jun 9, 2021	15.90	15.95	15.70	15.71
4684	NYSE	BYM	Tue, Jun 8, 2021	15.90	15.90	15.74	15.77
4683	NYSE	BYM	Mon, Jun 7, 2021	15.78	15.81	15.70	15.79
4682	NYSE	BYM	Fri, Jun 4, 2021	15.81	15.81	15.68	15.71
4681	NYSE	BYM	Thu, Jun 3, 2021	15.80	15.80	15.63	15.69
4680	NYSE	BYM	Wed, Jun 2, 2021	15.80	15.85	15.75	15.77
4679	NYSE	BYM	Tue, Jun 1, 2021	15.89	15.89	15.72	15.78
4678	NYSE	BYM	Fri, May 28, 2021	15.76	15.79	15.60	15.74
4677	NYSE	BYM	Thu, May 27, 2021	15.80	15.80	15.60	15.64
4676	NYSE	BYM	Wed, May 26, 2021	15.67	15.77	15.63	15.69
4675	NYSE	BYM	Tue, May 25, 2021	15.59	15.72	15.59	15.63
4674	NYSE	BYM	Mon, May 24, 2021	15.80	15.80	15.56	15.57
4673	NYSE	BYM	Fri, May 21, 2021	15.72	15.72	15.55	15.62
4672	NYSE	BYM	Thu, May 20, 2021	15.60	15.62	15.55	15.56
4671	NYSE	BYM	Wed, May 19, 2021	15.60	15.61	15.47	15.47
4670	NYSE	BYM	Tue, May 18, 2021	15.59	15.62	15.52	15.58
4669	NYSE	BYM	Mon, May 17, 2021	15.60	15.70	15.55	15.56
4668	NYSE	BYM	Fri, May 14, 2021	15.60	15.60	15.51	15.53
4667	NYSE	BYM	Thu, May 13, 2021	15.57	15.60	15.49	15.60
4666	NYSE	BYM	Wed, May 12, 2021	15.90	15.90	15.50	15.47
4665	NYSE	BYM	Tue, May 11, 2021	15.86	15.90	15.74	15.75
4664	NYSE	BYM	Mon, May 10, 2021	15.90	15.90	15.75	15.78
4663	NYSE	BYM	Fri, May 7, 2021	15.90	15.90	15.75	15.79
4662	NYSE	BYM	Thu, May 6, 2021	15.76	15.81	15.74	15.75
4661	NYSE	BYM	Wed, May 5, 2021	15.76	15.76	15.67	15.75
4660	NYSE	BYM	Tue, May 4, 2021	15.76	15.76	15.67	15.70
4659	NYSE	BYM	Mon, May 3, 2021	15.90	15.90	15.67	15.70
4658	NYSE	BYM	Fri, Apr 30, 2021	15.65	16.06	15.62	15.78
4657	NYSE	BYM	Thu, Apr 29, 2021	15.79	15.82	15.65	15.65
4656	NYSE	BYM	Wed, Apr 28, 2021	15.79	15.81	15.70	15.79
4655	NYSE	BYM	Tue, Apr 27, 2021	15.80	15.82	15.77	15.78
4654	NYSE	BYM	Mon, Apr 26, 2021	15.78	15.82	15.76	15.79
4653	NYSE	BYM	Fri, Apr 23, 2021	15.76	15.80	15.75	15.76
4652	NYSE	BYM	Thu, Apr 22, 2021	15.73	15.79	15.68	15.76
4651	NYSE	BYM	Wed, Apr 21, 2021	15.62	15.77	15.62	15.73
4650	NYSE	BYM	Tue, Apr 20, 2021	15.68	15.68	15.51	15.60
4649	NYSE	BYM	Mon, Apr 19, 2021	15.60	15.70	15.60	15.68
4648	NYSE	BYM	Fri, Apr 16, 2021	15.76	15.76	15.53	15.57
4647	NYSE	BYM	Thu, Apr 15, 2021	15.56	15.65	15.56	15.64
4646	NYSE	BYM	Wed, Apr 14, 2021	16.79	16.79	15.43	15.57
4645	NYSE	BYM	Tue, Apr 13, 2021	15.40	15.48	15.40	15.37
4644	NYSE	BYM	Mon, Apr 12, 2021	15.40	15.40	15.38	15.40
4643	NYSE	BYM	Fri, Apr 9, 2021	15.31	15.40	15.31	15.39
4642	NYSE	BYM	Thu, Apr 8, 2021	15.37	15.38	15.28	15.37
4641	NYSE	BYM	Wed, Apr 7, 2021	15.50	15.50	15.21	15.28
4640	NYSE	BYM	Tue, Apr 6, 2021	15.26	15.29	15.20	15.24
4639	NYSE	BYM	Mon, Apr 5, 2021	15.30	15.30	15.14	15.25
4638	NYSE	BYM	Thu, Apr 1, 2021	15.27	15.29	15.20	15.26
4637	NYSE	BYM	Wed, Mar 31, 2021	15.17	15.29	15.09	15.11
4636	NYSE	BYM	Tue, Mar 30, 2021	15.20	15.30	15.10	15.18
4635	NYSE	BYM	Mon, Mar 29, 2021	15.11	15.22	15.08	15.18
4634	NYSE	BYM	Fri, Mar 26, 2021	14.98	15.15	14.90	15.15
4633	NYSE	BYM	Thu, Mar 25, 2021	14.90	14.91	14.86	14.91
4632	NYSE	BYM	Wed, Mar 24, 2021	14.90	14.90	14.81	14.85
4631	NYSE	BYM	Tue, Mar 23, 2021	14.76	14.86	14.76	14.85
4630	NYSE	BYM	Mon, Mar 22, 2021	14.89	14.89	14.70	14.82
4629	NYSE	BYM	Fri, Mar 19, 2021	14.71	14.80	14.69	14.80
4628	NYSE	BYM	Thu, Mar 18, 2021	14.86	14.90	14.72	14.75
4627	NYSE	BYM	Wed, Mar 17, 2021	14.88	14.88	14.79	14.84
4626	NYSE	BYM	Tue, Mar 16, 2021	14.95	15.00	14.85	14.88
4625	NYSE	BYM	Mon, Mar 15, 2021	14.87	14.87	14.79	14.86
4624	NYSE	BYM	Fri, Mar 12, 2021	14.83	14.87	14.77	14.79
4623	NYSE	BYM	Thu, Mar 11, 2021	15.13	15.13	14.87	14.88
4622	NYSE	BYM	Wed, Mar 10, 2021	15.09	15.13	15.01	15.09
4621	NYSE	BYM	Tue, Mar 9, 2021	14.99	15.22	14.82	15.08
4620	NYSE	BYM	Mon, Mar 8, 2021	14.90	14.90	14.82	14.88
4619	NYSE	BYM	Fri, Mar 5, 2021	14.90	14.90	14.80	14.85
4618	NYSE	BYM	Thu, Mar 4, 2021	14.84	14.90	14.74	14.87
4617	NYSE	BYM	Wed, Mar 3, 2021	14.82	14.82	14.72	14.79
4616	NYSE	BYM	Tue, Mar 2, 2021	14.82	14.86	14.70	14.82
4615	NYSE	BYM	Mon, Mar 1, 2021	14.88	14.90	14.75	14.76
4614	NYSE	BYM	Fri, Feb 26, 2021	14.76	14.79	14.65	14.77
4613	NYSE	BYM	Thu, Feb 25, 2021	14.75	14.80	14.66	14.69
4612	NYSE	BYM	Wed, Feb 24, 2021	14.71	14.79	14.64	14.75
4611	NYSE	BYM	Tue, Feb 23, 2021	14.94	14.94	14.60	14.65
4610	NYSE	BYM	Mon, Feb 22, 2021	15.31	15.31	14.84	14.89
4609	NYSE	BYM	Fri, Feb 19, 2021	15.20	15.21	15.05	15.21
4608	NYSE	BYM	Thu, Feb 18, 2021	15.19	15.19	15.03	15.10
4607	NYSE	BYM	Wed, Feb 17, 2021	15.33	15.33	15.11	15.15
4606	NYSE	BYM	Tue, Feb 16, 2021	15.46	15.46	15.31	15.31
4605	NYSE	BYM	Fri, Feb 12, 2021	15.42	15.52	15.41	15.43
4604	NYSE	BYM	Thu, Feb 11, 2021	15.56	15.56	15.42	15.42
4603	NYSE	BYM	Wed, Feb 10, 2021	15.50	15.56	15.34	15.49
4602	NYSE	BYM	Tue, Feb 9, 2021	15.33	15.36	15.27	15.36
4601	NYSE	BYM	Mon, Feb 8, 2021	15.27	15.54	15.26	15.34
4600	NYSE	BYM	Fri, Feb 5, 2021	15.15	15.25	15.10	15.25
4599	NYSE	BYM	Thu, Feb 4, 2021	15.02	15.07	15.01	15.04
4598	NYSE	BYM	Wed, Feb 3, 2021	15.03	15.05	15.00	15.05
4597	NYSE	BYM	Tue, Feb 2, 2021	15.01	15.08	15.00	15.05
4596	NYSE	BYM	Mon, Feb 1, 2021	15.07	15.16	15.00	15.03
4595	NYSE	BYM	Fri, Jan 29, 2021	15.05	15.12	15.01	15.02
4594	NYSE	BYM	Thu, Jan 28, 2021	15.08	15.17	15.04	15.05
4593	NYSE	BYM	Wed, Jan 27, 2021	15.23	15.32	15.07	15.07
4592	NYSE	BYM	Tue, Jan 26, 2021	15.31	15.42	15.17	15.29
4591	NYSE	BYM	Mon, Jan 25, 2021	15.18	15.32	15.17	15.19
4590	NYSE	BYM	Fri, Jan 22, 2021	15.18	15.25	15.18	15.21
4589	NYSE	BYM	Thu, Jan 21, 2021	15.27	15.27	15.10	15.14
4588	NYSE	BYM	Wed, Jan 20, 2021	15.21	15.24	15.15	15.21
4587	NYSE	BYM	Tue, Jan 19, 2021	15.11	15.17	15.02	15.11
4586	NYSE	BYM	Fri, Jan 15, 2021	15.20	15.39	15.05	15.17
4585	NYSE	BYM	Thu, Jan 14, 2021	15.02	15.10	14.99	15.07
4584	NYSE	BYM	Wed, Jan 13, 2021	15.03	15.10	14.90	14.95
4583	NYSE	BYM	Tue, Jan 12, 2021	15.04	15.04	14.91	14.93
4582	NYSE	BYM	Mon, Jan 11, 2021	14.95	14.96	14.82	14.91
4581	NYSE	BYM	Fri, Jan 8, 2021	14.85	14.86	14.78	14.84
4580	NYSE	BYM	Thu, Jan 7, 2021	14.95	15.07	14.76	14.81
4579	NYSE	BYM	Wed, Jan 6, 2021	15.24	15.24	14.87	14.92
4578	NYSE	BYM	Tue, Jan 5, 2021	15.15	15.15	15.09	15.14
4577	NYSE	BYM	Mon, Jan 4, 2021	15.36	15.36	15.09	15.13
4576	NYSE	BYM	Thu, Dec 31, 2020	15.37	15.42	15.14	15.17
4575	NYSE	BYM	Wed, Dec 30, 2020	14.96	15.06	14.96	15.03
4574	NYSE	BYM	Tue, Dec 29, 2020	15.09	15.09	14.92	14.95
4573	NYSE	BYM	Mon, Dec 28, 2020	15.07	15.07	14.82	14.90
4572	NYSE	BYM	Thu, Dec 24, 2020	14.93	15.01	14.93	15.01
4571	NYSE	BYM	Wed, Dec 23, 2020	14.87	14.93	14.74	14.92
4570	NYSE	BYM	Tue, Dec 22, 2020	14.77	14.80	14.69	14.71
4569	NYSE	BYM	Mon, Dec 21, 2020	14.80	14.80	14.65	14.71
4568	NYSE	BYM	Fri, Dec 18, 2020	14.77	14.82	14.70	14.78
4567	NYSE	BYM	Thu, Dec 17, 2020	14.80	14.80	14.64	14.68
4566	NYSE	BYM	Wed, Dec 16, 2020	14.90	14.95	14.67	14.72
4565	NYSE	BYM	Tue, Dec 15, 2020	14.99	14.99	14.86	14.92
4564	NYSE	BYM	Mon, Dec 14, 2020	14.96	15.03	14.81	14.90
4563	NYSE	BYM	Fri, Dec 11, 2020	14.90	14.90	14.81	14.81
4562	NYSE	BYM	Thu, Dec 10, 2020	14.81	14.92	14.81	14.85
4561	NYSE	BYM	Wed, Dec 9, 2020	15.00	15.00	14.90	14.94
4560	NYSE	BYM	Tue, Dec 8, 2020	15.02	15.02	14.95	15.00
4559	NYSE	BYM	Mon, Dec 7, 2020	14.92	14.94	14.88	14.90
4558	NYSE	BYM	Fri, Dec 4, 2020	14.71	14.86	14.71	14.85
4557	NYSE	BYM	Thu, Dec 3, 2020	14.68	14.76	14.66	14.76
4556	NYSE	BYM	Wed, Dec 2, 2020	14.74	14.74	14.70	14.73
4555	NYSE	BYM	Tue, Dec 1, 2020	14.74	14.75	14.66	14.67
4554	NYSE	BYM	Mon, Nov 30, 2020	14.69	14.69	14.60	14.63
4553	NYSE	BYM	Fri, Nov 27, 2020	14.73	14.73	14.61	14.62
4552	NYSE	BYM	Wed, Nov 25, 2020	14.60	14.63	14.57	14.61
4551	NYSE	BYM	Tue, Nov 24, 2020	14.54	14.60	14.52	14.54
4550	NYSE	BYM	Mon, Nov 23, 2020	14.52	14.58	14.50	14.52
4549	NYSE	BYM	Fri, Nov 20, 2020	14.51	14.52	14.50	14.51
4548	NYSE	BYM	Thu, Nov 19, 2020	14.47	14.50	14.46	14.48
4547	NYSE	BYM	Wed, Nov 18, 2020	14.42	14.47	14.33	14.39
4546	NYSE	BYM	Tue, Nov 17, 2020	14.40	14.41	14.39	14.39
4545	NYSE	BYM	Mon, Nov 16, 2020	14.38	14.42	14.37	14.38
4544	NYSE	BYM	Fri, Nov 13, 2020	14.36	14.42	14.35	14.35
4543	NYSE	BYM	Thu, Nov 12, 2020	14.45	14.45	14.39	14.37
4542	NYSE	BYM	Wed, Nov 11, 2020	14.52	14.52	14.35	14.41
4541	NYSE	BYM	Tue, Nov 10, 2020	14.42	14.45	14.27	14.44
4540	NYSE	BYM	Mon, Nov 9, 2020	14.49	14.49	14.37	14.42
4539	NYSE	BYM	Fri, Nov 6, 2020	14.32	14.35	14.30	14.32
4538	NYSE	BYM	Thu, Nov 5, 2020	14.33	14.37	14.30	14.30
4537	NYSE	BYM	Wed, Nov 4, 2020	14.32	14.35	14.26	14.29
4536	NYSE	BYM	Tue, Nov 3, 2020	14.25	14.27	14.22	14.25
4535	NYSE	BYM	Mon, Nov 2, 2020	14.22	14.25	14.18	14.22
4534	NYSE	BYM	Fri, Oct 30, 2020	14.15	14.19	14.10	14.19
4533	NYSE	BYM	Thu, Oct 29, 2020	14.15	14.15	14.09	14.15
4532	NYSE	BYM	Wed, Oct 28, 2020	14.07	14.15	14.05	14.07
4531	NYSE	BYM	Tue, Oct 27, 2020	14.25	14.26	14.09	14.09
4530	NYSE	BYM	Mon, Oct 26, 2020	14.25	14.27	14.20	14.24
4529	NYSE	BYM	Fri, Oct 23, 2020	14.26	14.29	14.18	14.26
4528	NYSE	BYM	Thu, Oct 22, 2020	14.28	14.28	14.24	14.24
4527	NYSE	BYM	Wed, Oct 21, 2020	14.27	14.31	14.22	14.26
4526	NYSE	BYM	Tue, Oct 20, 2020	14.28	14.30	14.23	14.28
4525	NYSE	BYM	Mon, Oct 19, 2020	14.28	14.31	14.25	14.28
4524	NYSE	BYM	Fri, Oct 16, 2020	14.25	14.26	14.18	14.21
4523	NYSE	BYM	Thu, Oct 15, 2020	14.24	14.25	14.10	14.25
4522	NYSE	BYM	Wed, Oct 14, 2020	14.28	14.28	14.16	14.23
4521	NYSE	BYM	Tue, Oct 13, 2020	14.21	14.25	14.19	14.13
4520	NYSE	BYM	Mon, Oct 12, 2020	14.17	14.22	14.15	14.17
4519	NYSE	BYM	Fri, Oct 9, 2020	14.27	14.32	14.12	14.12
4518	NYSE	BYM	Thu, Oct 8, 2020	14.27	14.30	14.20	14.24
4517	NYSE	BYM	Wed, Oct 7, 2020	14.32	14.35	14.25	14.25
4516	NYSE	BYM	Tue, Oct 6, 2020	14.33	14.43	14.27	14.32
4515	NYSE	BYM	Mon, Oct 5, 2020	14.33	14.33	14.28	14.31
4514	NYSE	BYM	Fri, Oct 2, 2020	14.29	14.42	14.22	14.32
4513	NYSE	BYM	Thu, Oct 1, 2020	14.28	14.35	14.17	14.29
4512	NYSE	BYM	Wed, Sep 30, 2020	14.23	14.24	14.16	14.24
4511	NYSE	BYM	Tue, Sep 29, 2020	14.14	14.23	14.09	14.20
4510	NYSE	BYM	Mon, Sep 28, 2020	14.02	14.10	14.01	14.10
4509	NYSE	BYM	Fri, Sep 25, 2020	13.98	14.00	13.93	13.99
4508	NYSE	BYM	Thu, Sep 24, 2020	14.01	14.01	13.88	13.93
4507	NYSE	BYM	Wed, Sep 23, 2020	14.04	14.04	13.90	13.90
4506	NYSE	BYM	Tue, Sep 22, 2020	14.04	14.05	13.95	13.96
4505	NYSE	BYM	Mon, Sep 21, 2020	14.10	14.14	14.00	14.08
4504	NYSE	BYM	Fri, Sep 18, 2020	14.25	14.26	14.09	14.11
4503	NYSE	BYM	Thu, Sep 17, 2020	14.28	14.28	14.13	14.18
4502	NYSE	BYM	Wed, Sep 16, 2020	14.33	14.33	14.17	14.21
4501	NYSE	BYM	Tue, Sep 15, 2020	14.27	14.35	14.23	14.26
4500	NYSE	BYM	Mon, Sep 14, 2020	14.32	14.32	14.25	14.27
4499	NYSE	BYM	Fri, Sep 11, 2020	14.45	14.45	14.19	14.24
4498	NYSE	BYM	Thu, Sep 10, 2020	14.30	14.30	14.20	14.23
4497	NYSE	BYM	Wed, Sep 9, 2020	14.06	14.24	14.06	14.24
4496	NYSE	BYM	Tue, Sep 8, 2020	14.12	14.12	14.03	14.10
4495	NYSE	BYM	Fri, Sep 4, 2020	14.27	14.27	14.05	14.06
4494	NYSE	BYM	Thu, Sep 3, 2020	14.31	14.31	14.21	14.21
4493	NYSE	BYM	Wed, Sep 2, 2020	14.31	14.37	14.27	14.32
4492	NYSE	BYM	Tue, Sep 1, 2020	14.19	14.30	14.19	14.30
4491	NYSE	BYM	Mon, Aug 31, 2020	14.10	14.19	14.10	14.19
4490	NYSE	BYM	Fri, Aug 28, 2020	14.01	14.07	13.97	14.07
4489	NYSE	BYM	Thu, Aug 27, 2020	14.01	14.07	13.96	13.99
4488	NYSE	BYM	Wed, Aug 26, 2020	14.01	14.06	13.96	14.02
4487	NYSE	BYM	Tue, Aug 25, 2020	14.28	14.28	14.07	14.09
4486	NYSE	BYM	Mon, Aug 24, 2020	14.25	14.31	14.19	14.24
4485	NYSE	BYM	Fri, Aug 21, 2020	14.34	14.35	14.19	14.21
4484	NYSE	BYM	Thu, Aug 20, 2020	14.27	14.40	14.27	14.31
4483	NYSE	BYM	Wed, Aug 19, 2020	14.45	14.45	14.39	14.39
4482	NYSE	BYM	Tue, Aug 18, 2020	14.40	14.45	14.35	14.44
4481	NYSE	BYM	Mon, Aug 17, 2020	14.52	14.52	14.39	14.39
4480	NYSE	BYM	Fri, Aug 14, 2020	14.49	14.53	14.44	14.47
4479	NYSE	BYM	Thu, Aug 13, 2020	14.56	14.58	14.41	14.43
4478	NYSE	BYM	Wed, Aug 12, 2020	14.69	14.69	14.47	14.50
4477	NYSE	BYM	Tue, Aug 11, 2020	14.70	14.72	14.59	14.61
4476	NYSE	BYM	Mon, Aug 10, 2020	14.67	14.68	14.63	14.67
4475	NYSE	BYM	Fri, Aug 7, 2020	14.75	14.75	14.62	14.62
4474	NYSE	BYM	Thu, Aug 6, 2020	14.64	14.65	14.60	14.61
4473	NYSE	BYM	Wed, Aug 5, 2020	14.56	14.61	14.55	14.60
4472	NYSE	BYM	Tue, Aug 4, 2020	14.57	14.61	14.56	14.58
4471	NYSE	BYM	Mon, Aug 3, 2020	14.55	14.57	14.50	14.54
4470	NYSE	BYM	Fri, Jul 31, 2020	14.45	14.50	14.44	14.50
4469	NYSE	BYM	Thu, Jul 30, 2020	14.36	14.45	14.36	14.40
4468	NYSE	BYM	Wed, Jul 29, 2020	14.45	14.45	14.35	14.43
4467	NYSE	BYM	Tue, Jul 28, 2020	14.39	14.45	14.34	14.42
4466	NYSE	BYM	Mon, Jul 27, 2020	14.36	14.44	14.36	14.39
4465	NYSE	BYM	Fri, Jul 24, 2020	14.39	14.43	14.34	14.38
4464	NYSE	BYM	Thu, Jul 23, 2020	14.30	14.40	14.15	14.39
4463	NYSE	BYM	Wed, Jul 22, 2020	14.24	14.34	14.24	14.33
4462	NYSE	BYM	Tue, Jul 21, 2020	14.22	14.31	14.22	14.27
4461	NYSE	BYM	Mon, Jul 20, 2020	14.13	14.24	14.13	14.22
4460	NYSE	BYM	Fri, Jul 17, 2020	14.15	14.20	14.12	14.12
4459	NYSE	BYM	Thu, Jul 16, 2020	14.04	14.12	14.04	14.12
4458	NYSE	BYM	Wed, Jul 15, 2020	14.10	14.10	14.04	14.08
4457	NYSE	BYM	Tue, Jul 14, 2020	14.06	14.18	14.06	14.08
4456	NYSE	BYM	Mon, Jul 13, 2020	14.18	14.21	14.14	14.12
4455	NYSE	BYM	Fri, Jul 10, 2020	14.14	14.16	14.08	14.16
4454	NYSE	BYM	Thu, Jul 9, 2020	14.12	14.15	14.09	14.09
4453	NYSE	BYM	Wed, Jul 8, 2020	13.99	14.15	13.99	14.09
4452	NYSE	BYM	Tue, Jul 7, 2020	13.93	13.95	13.91	13.95
4451	NYSE	BYM	Mon, Jul 6, 2020	13.84	13.95	13.84	13.90
4450	NYSE	BYM	Thu, Jul 2, 2020	13.85	13.89	13.77	13.77
4449	NYSE	BYM	Wed, Jul 1, 2020	13.69	13.85	13.69	13.85
4448	NYSE	BYM	Tue, Jun 30, 2020	13.76	13.84	13.70	13.70
4447	NYSE	BYM	Mon, Jun 29, 2020	13.77	13.85	13.75	13.81
4446	NYSE	BYM	Fri, Jun 26, 2020	13.78	13.80	13.75	13.77
4445	NYSE	BYM	Thu, Jun 25, 2020	13.85	13.88	13.73	13.73
4444	NYSE	BYM	Wed, Jun 24, 2020	13.85	13.85	13.79	13.85
4443	NYSE	BYM	Tue, Jun 23, 2020	13.86	13.87	13.79	13.80
4442	NYSE	BYM	Mon, Jun 22, 2020	13.83	13.87	13.77	13.82
4441	NYSE	BYM	Fri, Jun 19, 2020	13.78	13.86	13.78	13.85
4440	NYSE	BYM	Thu, Jun 18, 2020	13.82	13.82	13.78	13.82
4439	NYSE	BYM	Wed, Jun 17, 2020	13.88	13.88	13.80	13.81
4438	NYSE	BYM	Tue, Jun 16, 2020	13.82	13.85	13.74	13.82
4437	NYSE	BYM	Mon, Jun 15, 2020	13.68	13.82	13.66	13.77
4436	NYSE	BYM	Fri, Jun 12, 2020	13.60	13.77	13.54	13.77
4435	NYSE	BYM	Thu, Jun 11, 2020	13.83	13.83	13.55	13.54
4434	NYSE	BYM	Wed, Jun 10, 2020	13.80	13.81	13.73	13.80
4433	NYSE	BYM	Tue, Jun 9, 2020	13.80	13.82	13.76	13.78
4432	NYSE	BYM	Mon, Jun 8, 2020	13.75	13.80	13.75	13.80
4431	NYSE	BYM	Fri, Jun 5, 2020	13.78	13.80	13.71	13.77
4430	NYSE	BYM	Thu, Jun 4, 2020	13.79	13.81	13.70	13.78
4429	NYSE	BYM	Wed, Jun 3, 2020	13.72	13.81	13.70	13.77
4428	NYSE	BYM	Tue, Jun 2, 2020	13.69	13.80	13.69	13.75
4427	NYSE	BYM	Mon, Jun 1, 2020	13.68	13.72	13.56	13.71
4426	NYSE	BYM	Fri, May 29, 2020	13.46	13.61	13.46	13.59
4425	NYSE	BYM	Thu, May 28, 2020	13.42	13.47	13.33	13.47
4424	NYSE	BYM	Wed, May 27, 2020	13.34	13.38	13.31	13.38
4423	NYSE	BYM	Tue, May 26, 2020	13.33	13.34	13.24	13.31
4422	NYSE	BYM	Fri, May 22, 2020	13.18	13.24	13.16	13.24
4421	NYSE	BYM	Thu, May 21, 2020	13.08	13.14	13.07	13.14
4420	NYSE	BYM	Wed, May 20, 2020	13.08	13.14	13.02	13.08
4419	NYSE	BYM	Tue, May 19, 2020	13.02	13.06	12.96	12.97
4418	NYSE	BYM	Mon, May 18, 2020	13.04	13.09	13.04	13.06
4417	NYSE	BYM	Fri, May 15, 2020	13.07	13.11	12.99	12.99
4416	NYSE	BYM	Thu, May 14, 2020	13.12	13.12	12.98	13.02
4415	NYSE	BYM	Wed, May 13, 2020	14.00	14.00	13.13	13.13
4414	NYSE	BYM	Tue, May 12, 2020	13.55	13.55	13.34	13.40
4413	NYSE	BYM	Mon, May 11, 2020	13.43	13.50	13.34	13.37
4412	NYSE	BYM	Fri, May 8, 2020	13.33	13.51	13.33	13.43
4411	NYSE	BYM	Thu, May 7, 2020	13.33	13.38	13.26	13.35
4410	NYSE	BYM	Wed, May 6, 2020	13.23	13.29	13.20	13.25
4409	NYSE	BYM	Tue, May 5, 2020	13.10	13.24	13.10	13.15
4408	NYSE	BYM	Mon, May 4, 2020	13.00	13.14	13.00	13.09
4407	NYSE	BYM	Fri, May 1, 2020	12.89	13.05	12.89	12.99
4406	NYSE	BYM	Thu, Apr 30, 2020	13.02	13.02	12.86	13.00
4405	NYSE	BYM	Wed, Apr 29, 2020	12.93	13.15	12.75	13.15
4404	NYSE	BYM	Tue, Apr 28, 2020	12.85	12.90	12.73	12.75
4403	NYSE	BYM	Mon, Apr 27, 2020	13.00	13.07	12.77	12.84
4402	NYSE	BYM	Fri, Apr 24, 2020	13.23	13.23	13.00	13.08
4401	NYSE	BYM	Thu, Apr 23, 2020	13.30	13.34	13.16	13.27
4400	NYSE	BYM	Wed, Apr 22, 2020	13.30	13.38	13.30	13.37
4399	NYSE	BYM	Tue, Apr 21, 2020	13.39	13.39	13.24	13.35
4398	NYSE	BYM	Mon, Apr 20, 2020	13.33	13.54	13.33	13.35
4397	NYSE	BYM	Fri, Apr 17, 2020	13.51	13.55	13.42	13.51
4396	NYSE	BYM	Thu, Apr 16, 2020	13.47	13.56	13.35	13.40
4395	NYSE	BYM	Wed, Apr 15, 2020	13.61	13.66	13.46	13.51
4394	NYSE	BYM	Tue, Apr 14, 2020	13.46	13.65	13.46	13.65
4393	NYSE	BYM	Mon, Apr 13, 2020	13.41	13.53	13.36	13.46
4392	NYSE	BYM	Thu, Apr 9, 2020	13.16	13.55	13.16	13.49
4391	NYSE	BYM	Wed, Apr 8, 2020	13.03	13.20	12.99	13.05
4390	NYSE	BYM	Tue, Apr 7, 2020	12.97	13.14	12.97	13.04
4389	NYSE	BYM	Mon, Apr 6, 2020	12.71	12.92	12.71	12.88
4388	NYSE	BYM	Fri, Apr 3, 2020	12.74	12.82	12.48	12.60
4387	NYSE	BYM	Thu, Apr 2, 2020	12.95	12.95	12.67	12.87
4386	NYSE	BYM	Wed, Apr 1, 2020	13.38	13.38	12.67	12.86
4385	NYSE	BYM	Tue, Mar 31, 2020	13.42	13.68	13.25	13.25
4384	NYSE	BYM	Mon, Mar 30, 2020	13.48	13.68	13.38	13.61
4383	NYSE	BYM	Fri, Mar 27, 2020	13.08	13.32	12.93	13.29
4382	NYSE	BYM	Thu, Mar 26, 2020	12.53	13.37	12.53	13.29
4381	NYSE	BYM	Wed, Mar 25, 2020	11.83	12.57	11.69	12.53
4380	NYSE	BYM	Tue, Mar 24, 2020	11.43	11.87	11.37	11.63
4379	NYSE	BYM	Mon, Mar 23, 2020	11.43	11.83	11.10	11.37
4378	NYSE	BYM	Fri, Mar 20, 2020	11.57	12.20	11.47	11.61
4377	NYSE	BYM	Thu, Mar 19, 2020	10.47	11.79	10.41	11.57
4376	NYSE	BYM	Wed, Mar 18, 2020	11.65	12.20	10.82	11.06
4375	NYSE	BYM	Tue, Mar 17, 2020	12.68	12.71	11.99	12.66
4374	NYSE	BYM	Mon, Mar 16, 2020	13.26	13.26	12.33	12.63
4373	NYSE	BYM	Fri, Mar 13, 2020	13.00	13.28	12.96	13.17
4372	NYSE	BYM	Thu, Mar 12, 2020	13.34	13.41	12.65	12.68
4371	NYSE	BYM	Wed, Mar 11, 2020	14.34	14.37	13.76	13.84
4370	NYSE	BYM	Tue, Mar 10, 2020	14.57	14.57	14.38	14.43
4369	NYSE	BYM	Mon, Mar 9, 2020	14.61	14.61	14.47	14.50
4368	NYSE	BYM	Fri, Mar 6, 2020	14.57	14.74	14.55	14.74
4367	NYSE	BYM	Thu, Mar 5, 2020	14.57	14.60	14.52	14.53
4366	NYSE	BYM	Wed, Mar 4, 2020	14.72	14.72	14.50	14.55
4365	NYSE	BYM	Tue, Mar 3, 2020	14.67	14.67	14.48	14.60
4364	NYSE	BYM	Mon, Mar 2, 2020	14.44	14.52	14.37	14.52
4363	NYSE	BYM	Fri, Feb 28, 2020	14.55	14.55	14.32	14.39
4362	NYSE	BYM	Thu, Feb 27, 2020	14.64	14.64	14.59	14.59
4361	NYSE	BYM	Wed, Feb 26, 2020	14.60	14.66	14.58	14.64
4360	NYSE	BYM	Tue, Feb 25, 2020	14.65	14.68	14.61	14.65
4359	NYSE	BYM	Mon, Feb 24, 2020	14.61	14.63	14.57	14.63
4358	NYSE	BYM	Fri, Feb 21, 2020	14.61	14.61	14.56	14.58
4357	NYSE	BYM	Thu, Feb 20, 2020	14.57	14.62	14.56	14.61
4356	NYSE	BYM	Wed, Feb 19, 2020	14.58	14.58	14.53	14.55
4355	NYSE	BYM	Tue, Feb 18, 2020	14.60	14.62	14.55	14.58
4354	NYSE	BYM	Fri, Feb 14, 2020	14.60	14.60	14.55	14.55
4353	NYSE	BYM	Thu, Feb 13, 2020	14.62	14.63	14.57	14.60
4352	NYSE	BYM	Wed, Feb 12, 2020	14.60	14.67	14.60	14.60
4351	NYSE	BYM	Tue, Feb 11, 2020	14.60	14.63	14.55	14.63
4350	NYSE	BYM	Mon, Feb 10, 2020	14.54	14.60	14.54	14.57
4349	NYSE	BYM	Fri, Feb 7, 2020	14.45	14.53	14.45	14.53
4348	NYSE	BYM	Thu, Feb 6, 2020	14.46	14.48	14.45	14.46
4347	NYSE	BYM	Wed, Feb 5, 2020	14.53	14.53	14.44	14.44
4346	NYSE	BYM	Tue, Feb 4, 2020	14.55	14.55	14.44	14.47
4345	NYSE	BYM	Mon, Feb 3, 2020	14.57	14.58	14.50	14.52
4344	NYSE	BYM	Fri, Jan 31, 2020	14.62	14.62	14.50	14.55
4343	NYSE	BYM	Thu, Jan 30, 2020	14.60	14.62	14.52	14.58
4342	NYSE	BYM	Wed, Jan 29, 2020	14.52	14.59	14.48	14.56
4341	NYSE	BYM	Tue, Jan 28, 2020	14.47	14.53	14.44	14.53
4340	NYSE	BYM	Mon, Jan 27, 2020	14.46	14.54	14.42	14.51
4339	NYSE	BYM	Fri, Jan 24, 2020	14.45	14.47	14.40	14.45
4338	NYSE	BYM	Thu, Jan 23, 2020	14.37	14.43	14.37	14.41
4337	NYSE	BYM	Wed, Jan 22, 2020	14.32	14.39	14.32	14.36
4336	NYSE	BYM	Tue, Jan 21, 2020	14.31	14.37	14.29	14.37
4335	NYSE	BYM	Fri, Jan 17, 2020	14.33	14.33	14.29	14.29
4334	NYSE	BYM	Thu, Jan 16, 2020	14.37	14.37	14.31	14.32
4333	NYSE	BYM	Wed, Jan 15, 2020	14.37	14.39	14.35	14.35
4332	NYSE	BYM	Tue, Jan 14, 2020	14.35	14.39	14.30	14.34
4331	NYSE	BYM	Mon, Jan 13, 2020	14.43	14.45	14.36	14.37
4330	NYSE	BYM	Fri, Jan 10, 2020	14.26	14.44	14.26	14.44
4329	NYSE	BYM	Thu, Jan 9, 2020	14.25	14.31	14.25	14.28
4328	NYSE	BYM	Wed, Jan 8, 2020	14.26	14.30	14.25	14.25
4327	NYSE	BYM	Tue, Jan 7, 2020	14.24	14.26	14.20	14.26
4326	NYSE	BYM	Mon, Jan 6, 2020	14.15	14.22	14.15	14.20
4325	NYSE	BYM	Fri, Jan 3, 2020	14.11	14.19	14.08	14.18
4324	NYSE	BYM	Thu, Jan 2, 2020	14.07	14.15	14.06	14.09
4323	NYSE	BYM	Tue, Dec 31, 2019	14.10	14.10	14.05	14.05
4322	NYSE	BYM	Mon, Dec 30, 2019	14.10	14.15	14.07	14.11
4321	NYSE	BYM	Fri, Dec 27, 2019	14.12	14.12	14.08	14.11
4320	NYSE	BYM	Thu, Dec 26, 2019	14.12	14.12	14.07	14.12
4319	NYSE	BYM	Tue, Dec 24, 2019	14.12	14.12	14.05	14.12
4318	NYSE	BYM	Mon, Dec 23, 2019	13.99	14.09	13.99	14.09
4317	NYSE	BYM	Fri, Dec 20, 2019	14.03	14.04	14.00	14.01
4316	NYSE	BYM	Thu, Dec 19, 2019	14.06	14.06	14.03	14.05
4315	NYSE	BYM	Wed, Dec 18, 2019	14.00	14.04	13.98	14.04
4314	NYSE	BYM	Tue, Dec 17, 2019	14.10	14.10	14.01	14.03
4313	NYSE	BYM	Mon, Dec 16, 2019	14.12	14.12	14.02	14.02
4312	NYSE	BYM	Fri, Dec 13, 2019	14.04	14.12	14.01	14.08
4311	NYSE	BYM	Thu, Dec 12, 2019	14.08	14.12	14.05	14.06
4310	NYSE	BYM	Wed, Dec 11, 2019	14.07	14.10	14.05	14.10
4309	NYSE	BYM	Tue, Dec 10, 2019	14.05	14.10	14.05	14.08
4308	NYSE	BYM	Mon, Dec 9, 2019	14.08	14.10	14.06	14.10
4307	NYSE	BYM	Fri, Dec 6, 2019	14.03	14.10	14.02	14.07
4306	NYSE	BYM	Thu, Dec 5, 2019	14.06	14.08	13.99	14.08
4305	NYSE	BYM	Wed, Dec 4, 2019	13.96	14.05	13.95	14.04
4304	NYSE	BYM	Tue, Dec 3, 2019	13.99	14.05	13.96	14.01
4303	NYSE	BYM	Mon, Dec 2, 2019	14.03	14.03	13.90	13.91
4302	NYSE	BYM	Fri, Nov 29, 2019	14.05	14.05	13.94	14.00
4301	NYSE	BYM	Wed, Nov 27, 2019	13.93	14.03	13.92	13.98
4300	NYSE	BYM	Tue, Nov 26, 2019	13.87	13.93	13.87	13.93
4299	NYSE	BYM	Mon, Nov 25, 2019	13.93	13.96	13.86	13.89
4298	NYSE	BYM	Fri, Nov 22, 2019	13.91	13.91	13.88	13.89
4297	NYSE	BYM	Thu, Nov 21, 2019	13.91	13.94	13.86	13.88
4296	NYSE	BYM	Wed, Nov 20, 2019	13.84	13.93	13.84	13.92
4295	NYSE	BYM	Tue, Nov 19, 2019	13.82	13.88	13.82	13.83
4294	NYSE	BYM	Mon, Nov 18, 2019	13.81	13.87	13.76	13.86
4293	NYSE	BYM	Fri, Nov 15, 2019	13.79	13.87	13.79	13.82
4292	NYSE	BYM	Thu, Nov 14, 2019	13.87	13.87	13.78	13.83
4291	NYSE	BYM	Wed, Nov 13, 2019	13.88	13.91	13.84	13.80
4290	NYSE	BYM	Tue, Nov 12, 2019	13.92	13.98	13.87	13.90
4289	NYSE	BYM	Mon, Nov 11, 2019	13.95	13.98	13.92	13.98
4288	NYSE	BYM	Fri, Nov 8, 2019	14.00	14.00	13.93	13.95
4287	NYSE	BYM	Thu, Nov 7, 2019	14.00	14.00	13.94	13.95
4286	NYSE	BYM	Wed, Nov 6, 2019	13.96	14.01	13.95	14.00
4285	NYSE	BYM	Tue, Nov 5, 2019	13.92	13.95	13.88	13.95
4284	NYSE	BYM	Mon, Nov 4, 2019	13.94	13.94	13.86	13.90
4283	NYSE	BYM	Fri, Nov 1, 2019	13.96	13.99	13.88	13.93
4282	NYSE	BYM	Thu, Oct 31, 2019	13.89	13.95	13.89	13.92
4281	NYSE	BYM	Wed, Oct 30, 2019	13.90	13.92	13.86	13.92
4280	NYSE	BYM	Tue, Oct 29, 2019	13.85	13.85	13.74	13.85
4279	NYSE	BYM	Mon, Oct 28, 2019	13.90	13.90	13.75	13.76
4278	NYSE	BYM	Fri, Oct 25, 2019	13.89	13.95	13.85	13.86
4277	NYSE	BYM	Thu, Oct 24, 2019	14.00	14.02	13.92	13.93
4276	NYSE	BYM	Wed, Oct 23, 2019	14.12	14.14	13.98	14.03
4275	NYSE	BYM	Tue, Oct 22, 2019	14.03	14.05	13.98	14.03
4274	NYSE	BYM	Mon, Oct 21, 2019	14.01	14.02	13.90	14.02
4273	NYSE	BYM	Fri, Oct 18, 2019	14.01	14.03	13.99	14.01
4272	NYSE	BYM	Thu, Oct 17, 2019	14.04	14.04	13.99	14.03
4271	NYSE	BYM	Wed, Oct 16, 2019	14.04	14.09	14.00	14.02
4270	NYSE	BYM	Tue, Oct 15, 2019	14.09	14.09	14.03	14.08
4269	NYSE	BYM	Mon, Oct 14, 2019	13.99	14.11	13.99	14.07
4268	NYSE	BYM	Fri, Oct 11, 2019	13.95	14.24	13.95	14.05
4267	NYSE	BYM	Thu, Oct 10, 2019	14.12	14.12	14.04	14.04
4266	NYSE	BYM	Wed, Oct 9, 2019	14.15	14.19	14.12	14.12
4265	NYSE	BYM	Tue, Oct 8, 2019	14.13	14.20	14.12	14.16
4264	NYSE	BYM	Mon, Oct 7, 2019	14.09	14.19	14.09	14.14
4263	NYSE	BYM	Fri, Oct 4, 2019	14.24	14.29	14.11	14.13
4262	NYSE	BYM	Thu, Oct 3, 2019	14.23	14.27	14.21	14.24
4261	NYSE	BYM	Wed, Oct 2, 2019	14.19	14.24	14.17	14.22
4260	NYSE	BYM	Tue, Oct 1, 2019	14.13	14.19	14.09	14.17
4259	NYSE	BYM	Mon, Sep 30, 2019	14.15	14.15	14.08	14.15
4258	NYSE	BYM	Fri, Sep 27, 2019	14.15	14.15	14.06	14.10
4257	NYSE	BYM	Thu, Sep 26, 2019	14.00	14.14	13.97	14.08
4256	NYSE	BYM	Wed, Sep 25, 2019	14.06	14.07	13.94	14.00
4255	NYSE	BYM	Tue, Sep 24, 2019	14.02	14.17	14.02	14.08
4254	NYSE	BYM	Mon, Sep 23, 2019	13.93	14.03	13.93	14.01
4253	NYSE	BYM	Fri, Sep 20, 2019	13.92	14.00	13.92	13.96
4252	NYSE	BYM	Thu, Sep 19, 2019	13.93	13.99	13.91	13.94
4251	NYSE	BYM	Wed, Sep 18, 2019	13.81	13.97	13.81	13.92
4250	NYSE	BYM	Tue, Sep 17, 2019	13.68	13.80	13.68	13.74
4249	NYSE	BYM	Mon, Sep 16, 2019	13.63	13.76	13.63	13.68
4248	NYSE	BYM	Fri, Sep 13, 2019	13.91	13.91	13.68	13.68
4247	NYSE	BYM	Thu, Sep 12, 2019	14.08	14.08	13.93	13.89
4246	NYSE	BYM	Wed, Sep 11, 2019	14.00	14.06	13.99	14.03
4245	NYSE	BYM	Tue, Sep 10, 2019	14.11	14.11	14.01	14.03
4244	NYSE	BYM	Mon, Sep 9, 2019	14.12	14.16	14.05	14.11
4243	NYSE	BYM	Fri, Sep 6, 2019	14.09	14.19	14.09	14.13
4242	NYSE	BYM	Thu, Sep 5, 2019	14.19	14.25	14.10	14.16
4241	NYSE	BYM	Wed, Sep 4, 2019	14.20	14.25	14.19	14.22
4240	NYSE	BYM	Tue, Sep 3, 2019	14.16	14.22	14.14	14.20
4239	NYSE	BYM	Fri, Aug 30, 2019	14.15	14.19	14.12	14.19
4238	NYSE	BYM	Thu, Aug 29, 2019	14.18	14.18	14.14	14.15
4237	NYSE	BYM	Wed, Aug 28, 2019	14.22	14.24	14.15	14.18
4236	NYSE	BYM	Tue, Aug 27, 2019	14.16	14.23	14.13	14.15
4235	NYSE	BYM	Mon, Aug 26, 2019	14.11	14.17	14.11	14.16
4234	NYSE	BYM	Fri, Aug 23, 2019	14.10	14.16	14.10	14.15
4233	NYSE	BYM	Thu, Aug 22, 2019	14.16	14.16	14.12	14.15
4232	NYSE	BYM	Wed, Aug 21, 2019	14.24	14.24	14.09	14.13
4231	NYSE	BYM	Tue, Aug 20, 2019	14.21	14.25	14.19	14.24
4230	NYSE	BYM	Mon, Aug 19, 2019	14.17	14.21	14.15	14.21
4229	NYSE	BYM	Fri, Aug 16, 2019	14.15	14.24	14.15	14.18
4228	NYSE	BYM	Thu, Aug 15, 2019	14.16	14.23	14.16	14.20
4227	NYSE	BYM	Wed, Aug 14, 2019	14.21	14.24	14.17	14.18
4226	NYSE	BYM	Tue, Aug 13, 2019	14.22	14.22	14.16	14.13
4225	NYSE	BYM	Mon, Aug 12, 2019	14.21	14.22	14.19	14.22
4224	NYSE	BYM	Fri, Aug 9, 2019	14.19	14.22	14.19	14.20
4223	NYSE	BYM	Thu, Aug 8, 2019	14.20	14.24	14.15	14.22
4222	NYSE	BYM	Wed, Aug 7, 2019	14.11	14.27	14.11	14.19
4221	NYSE	BYM	Tue, Aug 6, 2019	14.12	14.16	14.10	14.11
4220	NYSE	BYM	Mon, Aug 5, 2019	14.11	14.19	14.11	14.13
4219	NYSE	BYM	Fri, Aug 2, 2019	14.17	14.23	14.14	14.22
4218	NYSE	BYM	Thu, Aug 1, 2019	14.09	14.19	14.09	14.17
4217	NYSE	BYM	Wed, Jul 31, 2019	14.05	14.10	14.05	14.09
4216	NYSE	BYM	Tue, Jul 30, 2019	14.02	14.09	14.01	14.09
4215	NYSE	BYM	Mon, Jul 29, 2019	14.00	14.03	13.98	14.02
4214	NYSE	BYM	Fri, Jul 26, 2019	13.98	14.00	13.93	14.00
4213	NYSE	BYM	Thu, Jul 25, 2019	13.95	14.00	13.93	13.98
4212	NYSE	BYM	Wed, Jul 24, 2019	13.96	14.00	13.95	13.97
4211	NYSE	BYM	Tue, Jul 23, 2019	13.95	14.01	13.92	13.95
4210	NYSE	BYM	Mon, Jul 22, 2019	13.97	13.97	13.92	13.95
4209	NYSE	BYM	Fri, Jul 19, 2019	13.92	13.97	13.89	13.97
4208	NYSE	BYM	Thu, Jul 18, 2019	13.89	13.97	13.89	13.93
4207	NYSE	BYM	Wed, Jul 17, 2019	13.89	13.95	13.89	13.91
4206	NYSE	BYM	Tue, Jul 16, 2019	13.91	13.93	13.89	13.90
4205	NYSE	BYM	Mon, Jul 15, 2019	13.88	14.00	13.87	13.97
4204	NYSE	BYM	Fri, Jul 12, 2019	13.89	13.94	13.89	13.94
4203	NYSE	BYM	Thu, Jul 11, 2019	13.85	14.01	13.85	13.86
4202	NYSE	BYM	Wed, Jul 10, 2019	13.76	13.92	13.76	13.90
4201	NYSE	BYM	Tue, Jul 9, 2019	13.74	13.81	13.73	13.75
4200	NYSE	BYM	Mon, Jul 8, 2019	13.81	13.81	13.74	13.78
4199	NYSE	BYM	Fri, Jul 5, 2019	13.73	13.81	13.73	13.77
4198	NYSE	BYM	Wed, Jul 3, 2019	13.80	13.87	13.75	13.80
4197	NYSE	BYM	Tue, Jul 2, 2019	13.72	13.78	13.70	13.75
4196	NYSE	BYM	Mon, Jul 1, 2019	13.78	13.79	13.72	13.77
4195	NYSE	BYM	Fri, Jun 28, 2019	13.73	13.77	13.69	13.76
4194	NYSE	BYM	Thu, Jun 27, 2019	13.86	13.89	13.73	13.77
4193	NYSE	BYM	Wed, Jun 26, 2019	13.70	13.70	13.63	13.66
4192	NYSE	BYM	Tue, Jun 25, 2019	13.73	13.73	13.64	13.65
4191	NYSE	BYM	Mon, Jun 24, 2019	13.69	13.72	13.65	13.72
4190	NYSE	BYM	Fri, Jun 21, 2019	13.71	13.71	13.64	13.66
4189	NYSE	BYM	Thu, Jun 20, 2019	13.64	13.75	13.62	13.66
4188	NYSE	BYM	Wed, Jun 19, 2019	13.58	13.62	13.57	13.59
4187	NYSE	BYM	Tue, Jun 18, 2019	13.60	13.61	13.55	13.55
4186	NYSE	BYM	Mon, Jun 17, 2019	13.65	13.65	13.60	13.60
4185	NYSE	BYM	Fri, Jun 14, 2019	13.57	13.61	13.57	13.57
4184	NYSE	BYM	Thu, Jun 13, 2019	13.53	13.59	13.51	13.59
4183	NYSE	BYM	Wed, Jun 12, 2019	13.61	13.61	13.53	13.53
4182	NYSE	BYM	Tue, Jun 11, 2019	13.56	13.60	13.54	13.58
4181	NYSE	BYM	Mon, Jun 10, 2019	13.52	13.57	13.48	13.56
4180	NYSE	BYM	Fri, Jun 7, 2019	13.46	13.55	13.46	13.53
4179	NYSE	BYM	Thu, Jun 6, 2019	13.44	13.48	13.44	13.44
4178	NYSE	BYM	Wed, Jun 5, 2019	13.46	13.48	13.43	13.45
4177	NYSE	BYM	Tue, Jun 4, 2019	13.51	13.52	13.45	13.46
4176	NYSE	BYM	Mon, Jun 3, 2019	13.56	13.56	13.49	13.51
4175	NYSE	BYM	Fri, May 31, 2019	13.49	13.54	13.48	13.54
4174	NYSE	BYM	Thu, May 30, 2019	13.46	13.48	13.42	13.48
4173	NYSE	BYM	Wed, May 29, 2019	13.42	13.47	13.41	13.43
4172	NYSE	BYM	Tue, May 28, 2019	13.41	13.45	13.37	13.41
4171	NYSE	BYM	Fri, May 24, 2019	13.41	13.42	13.37	13.41
4170	NYSE	BYM	Thu, May 23, 2019	13.44	13.46	13.37	13.41
4169	NYSE	BYM	Wed, May 22, 2019	13.38	13.46	13.38	13.40
4168	NYSE	BYM	Tue, May 21, 2019	13.46	13.46	13.37	13.42
4167	NYSE	BYM	Mon, May 20, 2019	13.46	13.46	13.39	13.43
4166	NYSE	BYM	Fri, May 17, 2019	13.40	13.49	13.39	13.44
4165	NYSE	BYM	Thu, May 16, 2019	13.40	13.41	13.37	13.37
4164	NYSE	BYM	Wed, May 15, 2019	13.41	13.47	13.39	13.39
4163	NYSE	BYM	Tue, May 14, 2019	13.47	13.47	13.37	13.39
4162	NYSE	BYM	Mon, May 13, 2019	13.49	13.52	13.48	13.45
4161	NYSE	BYM	Fri, May 10, 2019	13.48	13.50	13.47	13.47
4160	NYSE	BYM	Thu, May 9, 2019	13.56	13.56	13.49	13.50
4159	NYSE	BYM	Wed, May 8, 2019	13.55	13.56	13.47	13.52
4158	NYSE	BYM	Tue, May 7, 2019	13.44	13.54	13.43	13.53
4157	NYSE	BYM	Mon, May 6, 2019	13.51	13.51	13.43	13.45
4156	NYSE	BYM	Fri, May 3, 2019	13.45	13.46	13.41	13.45
4155	NYSE	BYM	Thu, May 2, 2019	13.39	13.41	13.35	13.41
4154	NYSE	BYM	Wed, May 1, 2019	13.40	13.41	13.36	13.41
4153	NYSE	BYM	Tue, Apr 30, 2019	13.37	13.39	13.33	13.38
4152	NYSE	BYM	Mon, Apr 29, 2019	13.35	13.39	13.32	13.32
4151	NYSE	BYM	Fri, Apr 26, 2019	13.30	13.36	13.30	13.33
4150	NYSE	BYM	Thu, Apr 25, 2019	13.30	13.31	13.26	13.29
4149	NYSE	BYM	Wed, Apr 24, 2019	13.29	13.31	13.25	13.30
4148	NYSE	BYM	Tue, Apr 23, 2019	13.23	13.27	13.21	13.26
4147	NYSE	BYM	Mon, Apr 22, 2019	13.26	13.29	13.22	13.24
4146	NYSE	BYM	Thu, Apr 18, 2019	13.27	13.34	13.27	13.28
4145	NYSE	BYM	Wed, Apr 17, 2019	13.37	13.37	13.28	13.28
4144	NYSE	BYM	Tue, Apr 16, 2019	13.35	13.35	13.23	13.29
4143	NYSE	BYM	Mon, Apr 15, 2019	13.38	13.40	13.35	13.37
4142	NYSE	BYM	Fri, Apr 12, 2019	13.41	13.41	13.34	13.35
4141	NYSE	BYM	Thu, Apr 11, 2019	13.44	13.47	13.44	13.41
4140	NYSE	BYM	Wed, Apr 10, 2019	13.45	13.48	13.44	13.46
4139	NYSE	BYM	Tue, Apr 9, 2019	13.41	13.45	13.41	13.43
4138	NYSE	BYM	Mon, Apr 8, 2019	13.40	13.44	13.36	13.42
4137	NYSE	BYM	Fri, Apr 5, 2019	13.40	13.47	13.34	13.38
4136	NYSE	BYM	Thu, Apr 4, 2019	13.40	13.47	13.40	13.41
4135	NYSE	BYM	Wed, Apr 3, 2019	13.37	13.47	13.36	13.43
4134	NYSE	BYM	Tue, Apr 2, 2019	13.40	13.42	13.37	13.38
4133	NYSE	BYM	Mon, Apr 1, 2019	13.41	13.41	13.36	13.37
4132	NYSE	BYM	Fri, Mar 29, 2019	13.42	13.42	13.33	13.41
4131	NYSE	BYM	Thu, Mar 28, 2019	13.38	13.42	13.36	13.41
4130	NYSE	BYM	Wed, Mar 27, 2019	13.35	13.40	13.34	13.38
4129	NYSE	BYM	Tue, Mar 26, 2019	13.37	13.40	13.33	13.39
4128	NYSE	BYM	Mon, Mar 25, 2019	13.36	13.39	13.35	13.37
4127	NYSE	BYM	Fri, Mar 22, 2019	13.36	13.37	13.33	13.36
4126	NYSE	BYM	Thu, Mar 21, 2019	13.34	13.37	13.29	13.29
4125	NYSE	BYM	Wed, Mar 20, 2019	13.35	13.35	13.25	13.30
4124	NYSE	BYM	Tue, Mar 19, 2019	13.41	13.41	13.29	13.33
4123	NYSE	BYM	Mon, Mar 18, 2019	13.31	13.33	13.28	13.29
4122	NYSE	BYM	Fri, Mar 15, 2019	13.42	13.42	13.32	13.34
4121	NYSE	BYM	Thu, Mar 14, 2019	13.42	13.42	13.31	13.39
4120	NYSE	BYM	Wed, Mar 13, 2019	13.40	13.46	13.40	13.38
4119	NYSE	BYM	Tue, Mar 12, 2019	13.43	13.43	13.38	13.40
4118	NYSE	BYM	Mon, Mar 11, 2019	13.42	13.42	13.37	13.39
4117	NYSE	BYM	Fri, Mar 8, 2019	13.39	13.39	13.35	13.37
4116	NYSE	BYM	Thu, Mar 7, 2019	13.35	13.39	13.33	13.39
4115	NYSE	BYM	Wed, Mar 6, 2019	13.36	13.36	13.33	13.33
4114	NYSE	BYM	Tue, Mar 5, 2019	13.32	13.40	13.32	13.33
4113	NYSE	BYM	Mon, Mar 4, 2019	13.32	13.36	13.32	13.33
4112	NYSE	BYM	Fri, Mar 1, 2019	13.43	13.44	13.31	13.35
4111	NYSE	BYM	Thu, Feb 28, 2019	13.26	13.35	13.20	13.32
4110	NYSE	BYM	Wed, Feb 27, 2019	13.20	13.30	13.20	13.29
4109	NYSE	BYM	Tue, Feb 26, 2019	13.27	13.27	13.19	13.20
4108	NYSE	BYM	Mon, Feb 25, 2019	13.22	13.24	13.18	13.20
4107	NYSE	BYM	Fri, Feb 22, 2019	13.27	13.27	13.21	13.23
4106	NYSE	BYM	Thu, Feb 21, 2019	13.25	13.26	13.22	13.26
4105	NYSE	BYM	Wed, Feb 20, 2019	13.34	13.35	13.23	13.25
4104	NYSE	BYM	Tue, Feb 19, 2019	13.29	13.30	13.22	13.30
4103	NYSE	BYM	Fri, Feb 15, 2019	13.24	13.30	13.18	13.25
4102	NYSE	BYM	Thu, Feb 14, 2019	13.22	13.30	13.20	13.23
4101	NYSE	BYM	Wed, Feb 13, 2019	13.23	13.27	13.18	13.22
4100	NYSE	BYM	Tue, Feb 12, 2019	13.22	13.23	13.17	13.23
4099	NYSE	BYM	Mon, Feb 11, 2019	13.19	13.20	13.17	13.20
4098	NYSE	BYM	Fri, Feb 8, 2019	13.10	13.19	13.10	13.18
4097	NYSE	BYM	Thu, Feb 7, 2019	13.13	13.20	13.06	13.10
4096	NYSE	BYM	Wed, Feb 6, 2019	13.10	13.14	13.06	13.14
4095	NYSE	BYM	Tue, Feb 5, 2019	13.10	13.11	13.03	13.09
4094	NYSE	BYM	Mon, Feb 4, 2019	13.07	13.14	13.07	13.10
4093	NYSE	BYM	Fri, Feb 1, 2019	13.08	13.16	13.08	13.08
4092	NYSE	BYM	Thu, Jan 31, 2019	12.99	13.14	12.99	13.14
4091	NYSE	BYM	Wed, Jan 30, 2019	12.97	13.04	12.97	12.99
4090	NYSE	BYM	Tue, Jan 29, 2019	13.00	13.01	12.97	12.99
4089	NYSE	BYM	Mon, Jan 28, 2019	13.02	13.05	12.99	13.00
4088	NYSE	BYM	Fri, Jan 25, 2019	13.10	13.13	13.03	13.03
4087	NYSE	BYM	Thu, Jan 24, 2019	13.02	13.16	13.00	13.15
4086	NYSE	BYM	Wed, Jan 23, 2019	12.85	13.00	12.84	13.00
4085	NYSE	BYM	Tue, Jan 22, 2019	12.93	12.93	12.85	12.87
4084	NYSE	BYM	Fri, Jan 18, 2019	12.97	13.00	12.87	12.90
4083	NYSE	BYM	Thu, Jan 17, 2019	13.00	13.00	12.97	12.98
4082	NYSE	BYM	Wed, Jan 16, 2019	13.01	13.03	12.99	12.99
4081	NYSE	BYM	Tue, Jan 15, 2019	13.01	13.10	13.01	13.02
4080	NYSE	BYM	Mon, Jan 14, 2019	13.05	13.08	13.01	13.04
4079	NYSE	BYM	Fri, Jan 11, 2019	13.09	13.16	13.08	13.08
4078	NYSE	BYM	Thu, Jan 10, 2019	13.10	13.13	13.06	13.08
4077	NYSE	BYM	Wed, Jan 9, 2019	13.10	13.16	13.04	13.12
4076	NYSE	BYM	Tue, Jan 8, 2019	12.97	13.18	12.97	13.14
4075	NYSE	BYM	Mon, Jan 7, 2019	12.92	13.01	12.90	12.97
4074	NYSE	BYM	Fri, Jan 4, 2019	12.79	12.89	12.76	12.86
4073	NYSE	BYM	Thu, Jan 3, 2019	12.72	12.86	12.70	12.85
4072	NYSE	BYM	Wed, Jan 2, 2019	12.49	12.72	12.49	12.72
4071	NYSE	BYM	Mon, Dec 31, 2018	12.47	12.51	12.47	12.48
4070	NYSE	BYM	Fri, Dec 28, 2018	12.47	12.52	12.47	12.47
4069	NYSE	BYM	Thu, Dec 27, 2018	12.46	12.54	12.46	12.48
4068	NYSE	BYM	Wed, Dec 26, 2018	12.47	12.49	12.43	12.47
4067	NYSE	BYM	Mon, Dec 24, 2018	12.45	12.47	12.43	12.47
4066	NYSE	BYM	Fri, Dec 21, 2018	12.44	12.45	12.40	12.45
4065	NYSE	BYM	Thu, Dec 20, 2018	12.49	12.53	12.37	12.44
4064	NYSE	BYM	Wed, Dec 19, 2018	12.50	12.54	12.48	12.49
4063	NYSE	BYM	Tue, Dec 18, 2018	12.45	12.59	12.44	12.51
4062	NYSE	BYM	Mon, Dec 17, 2018	12.51	12.53	12.45	12.45
4061	NYSE	BYM	Fri, Dec 14, 2018	12.52	12.59	12.48	12.53
4060	NYSE	BYM	Thu, Dec 13, 2018	12.67	12.71	12.55	12.57
4059	NYSE	BYM	Wed, Dec 12, 2018	12.67	12.78	12.63	12.71
4058	NYSE	BYM	Tue, Dec 11, 2018	12.77	12.81	12.73	12.67
4057	NYSE	BYM	Mon, Dec 10, 2018	12.76	12.80	12.74	12.78
4056	NYSE	BYM	Fri, Dec 7, 2018	12.77	12.85	12.70	12.70
4055	NYSE	BYM	Thu, Dec 6, 2018	12.69	12.80	12.68	12.80
4054	NYSE	BYM	Tue, Dec 4, 2018	12.62	12.69	12.62	12.69
4053	NYSE	BYM	Mon, Dec 3, 2018	12.64	12.65	12.60	12.60
4052	NYSE	BYM	Fri, Nov 30, 2018	12.58	12.62	12.55	12.62
4051	NYSE	BYM	Thu, Nov 29, 2018	12.49	12.65	12.45	12.61
4050	NYSE	BYM	Wed, Nov 28, 2018	12.42	12.50	12.42	12.47
4049	NYSE	BYM	Tue, Nov 27, 2018	12.40	12.45	12.39	12.42
4048	NYSE	BYM	Mon, Nov 26, 2018	12.42	12.44	12.35	12.37
4047	NYSE	BYM	Fri, Nov 23, 2018	12.48	12.48	12.40	12.46
4046	NYSE	BYM	Wed, Nov 21, 2018	12.47	12.47	12.42	12.45
4045	NYSE	BYM	Tue, Nov 20, 2018	12.52	12.53	12.45	12.47
4044	NYSE	BYM	Mon, Nov 19, 2018	12.55	12.62	12.51	12.53
4043	NYSE	BYM	Fri, Nov 16, 2018	12.61	12.64	12.56	12.56
4042	NYSE	BYM	Thu, Nov 15, 2018	12.63	12.74	12.62	12.63
4041	NYSE	BYM	Wed, Nov 14, 2018	12.59	12.66	12.59	12.65
4040	NYSE	BYM	Tue, Nov 13, 2018	12.68	12.69	12.58	12.58
4039	NYSE	BYM	Mon, Nov 12, 2018	12.45	12.77	12.45	12.65
4038	NYSE	BYM	Fri, Nov 9, 2018	12.41	12.47	12.37	12.47
4037	NYSE	BYM	Thu, Nov 8, 2018	12.33	12.42	12.30	12.41
4036	NYSE	BYM	Wed, Nov 7, 2018	12.21	12.34	12.21	12.32
4035	NYSE	BYM	Tue, Nov 6, 2018	12.24	12.27	12.16	12.24
4034	NYSE	BYM	Mon, Nov 5, 2018	12.23	12.27	12.18	12.27
4033	NYSE	BYM	Fri, Nov 2, 2018	12.25	12.26	12.21	12.25
4032	NYSE	BYM	Thu, Nov 1, 2018	12.27	12.30	12.21	12.28
4031	NYSE	BYM	Wed, Oct 31, 2018	12.26	12.29	12.20	12.24
4030	NYSE	BYM	Tue, Oct 30, 2018	12.27	12.29	12.25	12.29
4029	NYSE	BYM	Mon, Oct 29, 2018	12.29	12.30	12.27	12.29
4028	NYSE	BYM	Fri, Oct 26, 2018	12.28	12.30	12.27	12.29
4027	NYSE	BYM	Thu, Oct 25, 2018	12.28	12.29	12.25	12.29
4026	NYSE	BYM	Wed, Oct 24, 2018	12.30	12.34	12.28	12.29
4025	NYSE	BYM	Tue, Oct 23, 2018	12.24	12.29	12.23	12.29
4024	NYSE	BYM	Mon, Oct 22, 2018	12.21	12.26	12.21	12.21
4023	NYSE	BYM	Fri, Oct 19, 2018	12.26	12.27	12.22	12.23
4022	NYSE	BYM	Thu, Oct 18, 2018	12.27	12.29	12.26	12.28
4021	NYSE	BYM	Wed, Oct 17, 2018	12.25	12.27	12.23	12.26
4020	NYSE	BYM	Tue, Oct 16, 2018	12.32	12.32	12.22	12.26
4019	NYSE	BYM	Mon, Oct 15, 2018	12.21	12.25	12.21	12.22
4018	NYSE	BYM	Fri, Oct 12, 2018	12.28	12.28	12.21	12.24
4017	NYSE	BYM	Thu, Oct 11, 2018	12.25	12.32	12.22	12.26
4016	NYSE	BYM	Wed, Oct 10, 2018	12.45	12.45	12.24	12.28
4015	NYSE	BYM	Tue, Oct 9, 2018	12.44	12.59	12.39	12.51
4014	NYSE	BYM	Mon, Oct 8, 2018	12.59	12.68	12.37	12.44
4013	NYSE	BYM	Fri, Oct 5, 2018	12.66	12.68	12.62	12.68
4012	NYSE	BYM	Thu, Oct 4, 2018	12.66	12.73	12.63	12.72
4011	NYSE	BYM	Wed, Oct 3, 2018	12.70	12.73	12.65	12.73
4010	NYSE	BYM	Tue, Oct 2, 2018	12.76	12.79	12.72	12.72
4009	NYSE	BYM	Mon, Oct 1, 2018	12.78	12.81	12.72	12.78
4008	NYSE	BYM	Fri, Sep 28, 2018	12.72	12.79	12.68	12.78
4007	NYSE	BYM	Thu, Sep 27, 2018	12.63	12.75	12.60	12.72
4006	NYSE	BYM	Wed, Sep 26, 2018	12.62	12.67	12.58	12.66
4005	NYSE	BYM	Tue, Sep 25, 2018	12.66	12.67	12.62	12.66
4004	NYSE	BYM	Mon, Sep 24, 2018	12.70	12.73	12.68	12.69
4003	NYSE	BYM	Fri, Sep 21, 2018	12.76	12.80	12.71	12.71
4002	NYSE	BYM	Thu, Sep 20, 2018	12.77	12.78	12.72	12.78
4001	NYSE	BYM	Wed, Sep 19, 2018	12.78	12.79	12.74	12.74
4000	NYSE	BYM	Tue, Sep 18, 2018	12.79	12.81	12.78	12.78
3999	NYSE	BYM	Mon, Sep 17, 2018	12.90	12.90	12.85	12.85
3998	NYSE	BYM	Fri, Sep 14, 2018	12.92	13.00	12.92	12.92
3997	NYSE	BYM	Thu, Sep 13, 2018	12.95	13.01	12.94	12.94
3996	NYSE	BYM	Wed, Sep 12, 2018	13.02	13.05	13.00	12.95
3995	NYSE	BYM	Tue, Sep 11, 2018	13.08	13.10	13.02	13.02
3994	NYSE	BYM	Mon, Sep 10, 2018	13.08	13.12	13.04	13.12
3993	NYSE	BYM	Fri, Sep 7, 2018	13.05	13.13	13.04	13.08
3992	NYSE	BYM	Thu, Sep 6, 2018	13.12	13.14	13.07	13.12
3991	NYSE	BYM	Wed, Sep 5, 2018	13.13	13.14	13.08	13.11
3990	NYSE	BYM	Tue, Sep 4, 2018	13.06	13.15	13.05	13.13
3989	NYSE	BYM	Fri, Aug 31, 2018	13.17	13.17	13.06	13.11
3988	NYSE	BYM	Thu, Aug 30, 2018	13.15	13.16	13.09	13.16
3987	NYSE	BYM	Wed, Aug 29, 2018	13.11	13.15	13.08	13.12
3986	NYSE	BYM	Tue, Aug 28, 2018	13.09	13.09	13.08	13.09
3985	NYSE	BYM	Mon, Aug 27, 2018	13.16	13.16	13.08	13.10
3984	NYSE	BYM	Fri, Aug 24, 2018	13.11	13.18	13.09	13.16
3983	NYSE	BYM	Thu, Aug 23, 2018	13.09	13.12	13.09	13.12
3982	NYSE	BYM	Wed, Aug 22, 2018	13.06	13.09	13.06	13.08
3981	NYSE	BYM	Tue, Aug 21, 2018	13.09	13.10	13.08	13.09
3980	NYSE	BYM	Mon, Aug 20, 2018	13.06	13.10	13.06	13.10
3979	NYSE	BYM	Fri, Aug 17, 2018	13.06	13.06	13.04	13.05
3978	NYSE	BYM	Thu, Aug 16, 2018	13.01	13.07	13.00	13.04
3977	NYSE	BYM	Wed, Aug 15, 2018	13.05	13.08	13.00	13.00
3976	NYSE	BYM	Tue, Aug 14, 2018	13.09	13.09	13.05	13.05
3975	NYSE	BYM	Mon, Aug 13, 2018	13.11	13.15	13.11	13.07
3974	NYSE	BYM	Fri, Aug 10, 2018	13.09	13.19	13.09	13.19
3973	NYSE	BYM	Thu, Aug 9, 2018	13.17	13.19	13.10	13.12
3972	NYSE	BYM	Wed, Aug 8, 2018	13.23	13.24	13.18	13.18
3971	NYSE	BYM	Tue, Aug 7, 2018	13.25	13.31	13.21	13.24
3970	NYSE	BYM	Mon, Aug 6, 2018	13.26	13.34	13.24	13.24
3969	NYSE	BYM	Fri, Aug 3, 2018	13.31	13.37	13.26	13.26
3968	NYSE	BYM	Thu, Aug 2, 2018	13.35	13.36	13.29	13.32
3967	NYSE	BYM	Wed, Aug 1, 2018	13.30	13.36	13.27	13.32
3966	NYSE	BYM	Tue, Jul 31, 2018	13.35	13.38	13.30	13.32
3965	NYSE	BYM	Mon, Jul 30, 2018	13.39	13.43	13.34	13.34
3964	NYSE	BYM	Fri, Jul 27, 2018	13.45	13.51	13.42	13.42
3963	NYSE	BYM	Thu, Jul 26, 2018	13.44	13.48	13.42	13.48
3962	NYSE	BYM	Wed, Jul 25, 2018	13.41	13.43	13.38	13.43
3961	NYSE	BYM	Tue, Jul 24, 2018	13.34	13.40	13.33	13.40
3960	NYSE	BYM	Mon, Jul 23, 2018	13.37	13.41	13.35	13.39
3959	NYSE	BYM	Fri, Jul 20, 2018	13.35	13.39	13.32	13.37
3958	NYSE	BYM	Thu, Jul 19, 2018	13.31	13.36	13.30	13.35
3957	NYSE	BYM	Wed, Jul 18, 2018	13.23	13.34	13.21	13.33
3956	NYSE	BYM	Tue, Jul 17, 2018	13.14	13.25	13.14	13.24
3955	NYSE	BYM	Mon, Jul 16, 2018	13.13	13.17	13.12	13.13
3954	NYSE	BYM	Fri, Jul 13, 2018	13.14	13.17	13.12	13.12
3953	NYSE	BYM	Thu, Jul 12, 2018	13.17	13.21	13.17	13.15
3952	NYSE	BYM	Wed, Jul 11, 2018	13.11	13.16	13.10	13.15
3951	NYSE	BYM	Tue, Jul 10, 2018	13.10	13.12	13.10	13.11
3950	NYSE	BYM	Mon, Jul 9, 2018	13.09	13.11	13.09	13.11
3949	NYSE	BYM	Fri, Jul 6, 2018	13.07	13.09	13.06	13.09
3948	NYSE	BYM	Thu, Jul 5, 2018	13.07	13.09	13.06	13.06
3947	NYSE	BYM	Tue, Jul 3, 2018	13.03	13.08	13.03	13.08
3946	NYSE	BYM	Mon, Jul 2, 2018	13.04	13.07	13.02	13.07
3945	NYSE	BYM	Fri, Jun 29, 2018	12.99	13.02	12.99	12.99
3944	NYSE	BYM	Thu, Jun 28, 2018	12.99	13.05	12.98	12.99
3943	NYSE	BYM	Wed, Jun 27, 2018	12.98	13.07	12.98	13.01
3942	NYSE	BYM	Tue, Jun 26, 2018	12.96	12.99	12.96	12.98
3941	NYSE	BYM	Mon, Jun 25, 2018	12.98	13.00	12.92	12.97
3940	NYSE	BYM	Fri, Jun 22, 2018	13.01	13.01	12.96	12.98
3939	NYSE	BYM	Thu, Jun 21, 2018	13.04	13.04	12.99	13.00
3938	NYSE	BYM	Wed, Jun 20, 2018	13.03	13.05	13.01	13.04
3937	NYSE	BYM	Tue, Jun 19, 2018	13.11	13.11	13.03	13.07
3936	NYSE	BYM	Mon, Jun 18, 2018	13.07	13.08	13.07	13.08
3935	NYSE	BYM	Fri, Jun 15, 2018	13.08	13.08	13.05	13.08
3934	NYSE	BYM	Thu, Jun 14, 2018	13.09	13.10	13.07	13.07
3933	NYSE	BYM	Wed, Jun 13, 2018	13.13	13.14	13.10	13.08
3932	NYSE	BYM	Tue, Jun 12, 2018	13.14	13.17	13.11	13.13
3931	NYSE	BYM	Mon, Jun 11, 2018	13.15	13.16	13.13	13.15
3930	NYSE	BYM	Fri, Jun 8, 2018	13.14	13.16	13.13	13.15
3929	NYSE	BYM	Thu, Jun 7, 2018	13.12	13.15	13.09	13.15
3928	NYSE	BYM	Wed, Jun 6, 2018	13.18	13.19	13.05	13.11
3927	NYSE	BYM	Tue, Jun 5, 2018	13.18	13.20	13.13	13.20
3926	NYSE	BYM	Mon, Jun 4, 2018	13.22	13.24	13.16	13.18
3925	NYSE	BYM	Fri, Jun 1, 2018	13.26	13.26	13.19	13.22
3924	NYSE	BYM	Thu, May 31, 2018	13.21	13.27	13.21	13.24
3923	NYSE	BYM	Wed, May 30, 2018	13.15	13.22	13.14	13.17
3922	NYSE	BYM	Tue, May 29, 2018	13.17	13.22	13.14	13.18
3921	NYSE	BYM	Fri, May 25, 2018	13.23	13.24	13.15	13.15
3920	NYSE	BYM	Thu, May 24, 2018	13.20	13.23	13.15	13.23
3919	NYSE	BYM	Wed, May 23, 2018	13.11	13.20	13.06	13.17
3918	NYSE	BYM	Tue, May 22, 2018	13.03	13.11	13.01	13.07
3917	NYSE	BYM	Mon, May 21, 2018	13.02	13.05	13.00	13.05
3916	NYSE	BYM	Fri, May 18, 2018	13.04	13.08	13.01	13.02
3915	NYSE	BYM	Thu, May 17, 2018	13.14	13.14	13.02	13.08
3914	NYSE	BYM	Wed, May 16, 2018	13.17	13.17	13.07	13.12
3913	NYSE	BYM	Tue, May 15, 2018	13.14	13.15	13.05	13.14
3912	NYSE	BYM	Mon, May 14, 2018	13.15	13.17	13.10	13.17
3911	NYSE	BYM	Fri, May 11, 2018	13.17	13.20	13.14	13.14
3910	NYSE	BYM	Thu, May 10, 2018	13.11	13.18	13.09	13.18
3909	NYSE	BYM	Wed, May 9, 2018	13.11	13.13	13.08	13.09
3908	NYSE	BYM	Tue, May 8, 2018	13.12	13.16	13.12	13.14
3907	NYSE	BYM	Mon, May 7, 2018	13.09	13.16	13.08	13.16
3906	NYSE	BYM	Fri, May 4, 2018	13.09	13.12	13.07	13.09
3905	NYSE	BYM	Thu, May 3, 2018	13.03	13.07	13.03	13.05
3904	NYSE	BYM	Wed, May 2, 2018	13.00	13.04	13.00	13.04
3903	NYSE	BYM	Tue, May 1, 2018	12.98	13.03	12.97	13.02
3902	NYSE	BYM	Mon, Apr 30, 2018	13.00	13.01	12.97	12.97
3901	NYSE	BYM	Fri, Apr 27, 2018	12.96	13.00	12.95	12.99
3900	NYSE	BYM	Thu, Apr 26, 2018	12.95	12.98	12.93	12.96
3899	NYSE	BYM	Wed, Apr 25, 2018	12.97	12.98	12.92	12.96
3898	NYSE	BYM	Tue, Apr 24, 2018	13.07	13.07	13.02	13.02
3897	NYSE	BYM	Mon, Apr 23, 2018	13.06	13.07	13.04	13.07
3896	NYSE	BYM	Fri, Apr 20, 2018	13.02	13.06	13.02	13.06
3895	NYSE	BYM	Thu, Apr 19, 2018	13.05	13.08	13.03	13.03
3894	NYSE	BYM	Wed, Apr 18, 2018	13.08	13.10	13.07	13.09
3893	NYSE	BYM	Tue, Apr 17, 2018	13.09	13.12	13.08	13.10
3892	NYSE	BYM	Mon, Apr 16, 2018	13.14	13.14	13.07	13.12
3891	NYSE	BYM	Fri, Apr 13, 2018	13.10	13.14	13.07	13.09
3890	NYSE	BYM	Thu, Apr 12, 2018	13.16	13.18	13.15	13.13
3889	NYSE	BYM	Wed, Apr 11, 2018	13.15	13.18	13.13	13.16
3888	NYSE	BYM	Tue, Apr 10, 2018	13.14	13.18	13.12	13.16
3887	NYSE	BYM	Mon, Apr 9, 2018	13.08	13.15	13.08	13.15
3886	NYSE	BYM	Fri, Apr 6, 2018	13.04	13.11	13.04	13.11
3885	NYSE	BYM	Thu, Apr 5, 2018	12.96	13.05	12.96	13.03
3884	NYSE	BYM	Wed, Apr 4, 2018	12.95	13.04	12.95	13.01
3883	NYSE	BYM	Tue, Apr 3, 2018	13.02	13.09	12.97	13.00
3882	NYSE	BYM	Mon, Apr 2, 2018	13.10	13.15	13.03	13.04
3881	NYSE	BYM	Thu, Mar 29, 2018	13.08	13.15	13.08	13.15
3880	NYSE	BYM	Wed, Mar 28, 2018	13.01	13.10	12.99	13.06
3879	NYSE	BYM	Tue, Mar 27, 2018	12.97	13.04	12.97	13.04
3878	NYSE	BYM	Mon, Mar 26, 2018	12.96	13.00	12.96	12.97
3877	NYSE	BYM	Fri, Mar 23, 2018	13.04	13.08	13.00	13.00
3876	NYSE	BYM	Thu, Mar 22, 2018	13.03	13.16	13.03	13.05
3875	NYSE	BYM	Wed, Mar 21, 2018	13.00	13.10	12.98	13.09
3874	NYSE	BYM	Tue, Mar 20, 2018	13.08	13.13	13.03	13.03
3873	NYSE	BYM	Mon, Mar 19, 2018	13.09	13.13	13.07	13.11
3872	NYSE	BYM	Fri, Mar 16, 2018	13.06	13.16	13.06	13.12
3871	NYSE	BYM	Thu, Mar 15, 2018	13.16	13.16	13.07	13.12
3870	NYSE	BYM	Wed, Mar 14, 2018	13.12	13.13	13.07	13.08
3869	NYSE	BYM	Tue, Mar 13, 2018	13.22	13.22	13.16	13.12
3868	NYSE	BYM	Mon, Mar 12, 2018	13.24	13.27	13.18	13.24
3867	NYSE	BYM	Fri, Mar 9, 2018	13.23	13.28	13.17	13.27
3866	NYSE	BYM	Thu, Mar 8, 2018	13.28	13.34	13.24	13.24
3865	NYSE	BYM	Wed, Mar 7, 2018	13.24	13.31	13.22	13.31
3864	NYSE	BYM	Tue, Mar 6, 2018	13.24	13.26	13.20	13.26
3863	NYSE	BYM	Mon, Mar 5, 2018	13.24	13.29	13.22	13.23
3862	NYSE	BYM	Fri, Mar 2, 2018	13.21	13.26	13.21	13.26
3861	NYSE	BYM	Thu, Mar 1, 2018	13.24	13.31	13.24	13.29
3860	NYSE	BYM	Wed, Feb 28, 2018	13.31	13.31	13.24	13.26
3859	NYSE	BYM	Tue, Feb 27, 2018	13.43	13.46	13.33	13.33
3858	NYSE	BYM	Mon, Feb 26, 2018	13.34	13.44	13.33	13.42
3857	NYSE	BYM	Fri, Feb 23, 2018	13.25	13.34	13.25	13.34
3856	NYSE	BYM	Thu, Feb 22, 2018	13.26	13.28	13.24	13.25
3855	NYSE	BYM	Wed, Feb 21, 2018	13.31	13.35	13.26	13.26
3854	NYSE	BYM	Tue, Feb 20, 2018	13.35	13.38	13.28	13.34
3853	NYSE	BYM	Fri, Feb 16, 2018	13.35	13.37	13.31	13.36
3852	NYSE	BYM	Thu, Feb 15, 2018	13.34	13.38	13.29	13.36
3851	NYSE	BYM	Wed, Feb 14, 2018	13.34	13.39	13.31	13.39
3850	NYSE	BYM	Tue, Feb 13, 2018	13.35	13.47	13.35	13.40
3849	NYSE	BYM	Mon, Feb 12, 2018	13.37	13.44	13.36	13.36
3848	NYSE	BYM	Fri, Feb 9, 2018	13.42	13.47	13.37	13.38
3847	NYSE	BYM	Thu, Feb 8, 2018	13.46	13.54	13.40	13.46
3846	NYSE	BYM	Wed, Feb 7, 2018	13.50	13.57	13.46	13.50
3845	NYSE	BYM	Tue, Feb 6, 2018	13.28	13.47	13.27	13.44
3844	NYSE	BYM	Mon, Feb 5, 2018	13.40	13.43	13.25	13.32
3843	NYSE	BYM	Fri, Feb 2, 2018	13.35	13.43	13.30	13.39
3842	NYSE	BYM	Thu, Feb 1, 2018	13.49	13.53	13.40	13.44
3841	NYSE	BYM	Wed, Jan 31, 2018	13.50	13.54	13.44	13.48
3840	NYSE	BYM	Tue, Jan 30, 2018	13.58	13.58	13.45	13.48
3839	NYSE	BYM	Mon, Jan 29, 2018	13.73	13.75	13.60	13.60
3838	NYSE	BYM	Fri, Jan 26, 2018	13.74	13.80	13.70	13.79
3837	NYSE	BYM	Thu, Jan 25, 2018	13.81	13.81	13.73	13.76
3836	NYSE	BYM	Wed, Jan 24, 2018	13.94	13.94	13.78	13.81
3835	NYSE	BYM	Tue, Jan 23, 2018	13.92	13.93	13.86	13.92
3834	NYSE	BYM	Mon, Jan 22, 2018	13.95	13.96	13.80	13.91
3833	NYSE	BYM	Fri, Jan 19, 2018	14.00	14.00	13.92	13.96
3832	NYSE	BYM	Thu, Jan 18, 2018	14.03	14.07	13.93	13.97
3831	NYSE	BYM	Wed, Jan 17, 2018	14.03	14.09	13.98	14.03
3830	NYSE	BYM	Tue, Jan 16, 2018	13.96	14.05	13.94	13.99
3829	NYSE	BYM	Fri, Jan 12, 2018	14.07	14.07	13.95	13.95
3828	NYSE	BYM	Thu, Jan 11, 2018	14.11	14.17	14.06	14.00
3827	NYSE	BYM	Wed, Jan 10, 2018	14.16	14.16	14.07	14.11
3826	NYSE	BYM	Tue, Jan 9, 2018	14.19	14.20	14.15	14.16
3825	NYSE	BYM	Mon, Jan 8, 2018	14.17	14.24	14.15	14.24
3824	NYSE	BYM	Fri, Jan 5, 2018	14.32	14.32	14.15	14.18
3823	NYSE	BYM	Thu, Jan 4, 2018	14.22	14.32	14.22	14.26
3822	NYSE	BYM	Wed, Jan 3, 2018	14.17	14.32	14.15	14.26
3821	NYSE	BYM	Tue, Jan 2, 2018	14.20	14.20	14.13	14.15
3820	NYSE	BYM	Fri, Dec 29, 2017	14.20	14.23	14.06	14.19
3819	NYSE	BYM	Thu, Dec 28, 2017	14.22	14.22	14.10	14.17
3818	NYSE	BYM	Wed, Dec 27, 2017	14.06	14.24	14.06	14.17
3817	NYSE	BYM	Tue, Dec 26, 2017	13.98	14.12	13.98	14.06
3816	NYSE	BYM	Fri, Dec 22, 2017	13.98	14.07	13.95	14.00
3815	NYSE	BYM	Thu, Dec 21, 2017	14.02	14.07	13.99	14.00
3814	NYSE	BYM	Wed, Dec 20, 2017	13.98	14.14	13.97	14.11
3813	NYSE	BYM	Tue, Dec 19, 2017	14.03	14.09	13.99	14.04
3812	NYSE	BYM	Mon, Dec 18, 2017	14.17	14.24	14.09	14.10
3811	NYSE	BYM	Fri, Dec 15, 2017	14.29	14.29	14.12	14.19
3810	NYSE	BYM	Thu, Dec 14, 2017	14.22	14.26	14.20	14.24
3809	NYSE	BYM	Wed, Dec 13, 2017	14.20	14.26	14.14	14.23
3808	NYSE	BYM	Tue, Dec 12, 2017	14.33	14.33	14.20	14.21
3807	NYSE	BYM	Mon, Dec 11, 2017	14.36	14.47	14.36	14.36
3806	NYSE	BYM	Fri, Dec 8, 2017	14.44	14.50	14.42	14.44
3805	NYSE	BYM	Thu, Dec 7, 2017	14.46	14.50	14.45	14.48
3804	NYSE	BYM	Wed, Dec 6, 2017	14.34	14.48	14.34	14.48
3803	NYSE	BYM	Tue, Dec 5, 2017	14.25	14.35	14.25	14.32
3802	NYSE	BYM	Mon, Dec 4, 2017	14.28	14.34	14.25	14.28
3801	NYSE	BYM	Fri, Dec 1, 2017	14.27	14.32	14.23	14.28
3800	NYSE	BYM	Thu, Nov 30, 2017	14.17	14.27	14.17	14.25
3799	NYSE	BYM	Wed, Nov 29, 2017	14.22	14.25	14.16	14.17
3798	NYSE	BYM	Tue, Nov 28, 2017	14.12	14.28	14.04	14.25
3797	NYSE	BYM	Mon, Nov 27, 2017	14.13	14.18	14.06	14.14
3796	NYSE	BYM	Fri, Nov 24, 2017	14.10	14.21	14.10	14.10
3795	NYSE	BYM	Wed, Nov 22, 2017	14.17	14.20	14.10	14.14
3794	NYSE	BYM	Tue, Nov 21, 2017	14.18	14.20	14.14	14.17
3793	NYSE	BYM	Mon, Nov 20, 2017	14.30	14.31	14.14	14.14
3792	NYSE	BYM	Fri, Nov 17, 2017	14.31	14.37	14.24	14.26
3791	NYSE	BYM	Thu, Nov 16, 2017	14.36	14.38	14.30	14.31
3790	NYSE	BYM	Wed, Nov 15, 2017	14.34	14.38	14.31	14.35
3789	NYSE	BYM	Tue, Nov 14, 2017	14.20	14.34	14.20	14.34
3788	NYSE	BYM	Mon, Nov 13, 2017	14.31	14.35	14.26	14.21
3787	NYSE	BYM	Fri, Nov 10, 2017	14.27	14.31	14.16	14.31
3786	NYSE	BYM	Thu, Nov 9, 2017	14.28	14.31	14.21	14.28
3785	NYSE	BYM	Wed, Nov 8, 2017	14.31	14.35	14.28	14.31
3784	NYSE	BYM	Tue, Nov 7, 2017	14.30	14.33	14.25	14.31
3783	NYSE	BYM	Mon, Nov 6, 2017	14.27	14.37	14.23	14.30
3782	NYSE	BYM	Fri, Nov 3, 2017	14.25	14.30	14.18	14.30
3781	NYSE	BYM	Thu, Nov 2, 2017	14.28	14.36	14.25	14.29
3780	NYSE	BYM	Wed, Nov 1, 2017	14.35	14.41	14.28	14.28
3779	NYSE	BYM	Tue, Oct 31, 2017	14.44	14.47	14.30	14.30
3778	NYSE	BYM	Mon, Oct 30, 2017	14.37	14.48	14.37	14.46
3777	NYSE	BYM	Fri, Oct 27, 2017	14.42	14.45	14.35	14.36
3776	NYSE	BYM	Thu, Oct 26, 2017	14.54	14.55	14.45	14.45
3775	NYSE	BYM	Wed, Oct 25, 2017	14.65	14.66	14.55	14.55
3774	NYSE	BYM	Tue, Oct 24, 2017	14.68	14.71	14.66	14.68
3773	NYSE	BYM	Mon, Oct 23, 2017	14.63	14.72	14.63	14.68
3772	NYSE	BYM	Fri, Oct 20, 2017	14.66	14.70	14.66	14.66
3771	NYSE	BYM	Thu, Oct 19, 2017	14.78	14.86	14.73	14.74
3770	NYSE	BYM	Wed, Oct 18, 2017	14.85	14.87	14.71	14.78
3769	NYSE	BYM	Tue, Oct 17, 2017	14.85	14.93	14.82	14.89
3768	NYSE	BYM	Mon, Oct 16, 2017	14.88	14.90	14.81	14.81
3767	NYSE	BYM	Fri, Oct 13, 2017	14.85	15.03	14.84	14.91
3766	NYSE	BYM	Thu, Oct 12, 2017	14.82	14.91	14.82	14.85
3765	NYSE	BYM	Wed, Oct 11, 2017	14.77	14.84	14.72	14.84
3764	NYSE	BYM	Tue, Oct 10, 2017	14.73	14.79	14.67	14.79
3763	NYSE	BYM	Mon, Oct 9, 2017	14.66	14.71	14.63	14.70
3762	NYSE	BYM	Fri, Oct 6, 2017	14.60	14.65	14.60	14.65
3761	NYSE	BYM	Thu, Oct 5, 2017	14.62	14.76	14.62	14.64
3760	NYSE	BYM	Wed, Oct 4, 2017	14.66	14.76	14.62	14.63
3759	NYSE	BYM	Tue, Oct 3, 2017	14.68	14.74	14.65	14.69
3758	NYSE	BYM	Mon, Oct 2, 2017	14.65	14.73	14.65	14.68
3757	NYSE	BYM	Fri, Sep 29, 2017	14.70	14.71	14.62	14.69
3756	NYSE	BYM	Thu, Sep 28, 2017	14.69	14.73	14.66	14.70
3755	NYSE	BYM	Wed, Sep 27, 2017	14.78	14.80	14.67	14.73
3754	NYSE	BYM	Tue, Sep 26, 2017	14.81	14.88	14.78	14.81
3753	NYSE	BYM	Mon, Sep 25, 2017	14.78	14.86	14.78	14.83
3752	NYSE	BYM	Fri, Sep 22, 2017	14.80	14.90	14.77	14.82
3751	NYSE	BYM	Thu, Sep 21, 2017	14.80	14.87	14.75	14.75
3750	NYSE	BYM	Wed, Sep 20, 2017	14.87	14.89	14.81	14.81
3749	NYSE	BYM	Tue, Sep 19, 2017	14.88	14.92	14.88	14.90
3748	NYSE	BYM	Mon, Sep 18, 2017	14.88	14.93	14.85	14.91
3747	NYSE	BYM	Fri, Sep 15, 2017	14.93	14.97	14.88	14.88
3746	NYSE	BYM	Thu, Sep 14, 2017	15.12	15.19	14.91	14.97
3745	NYSE	BYM	Wed, Sep 13, 2017	15.22	15.23	15.09	15.17
3744	NYSE	BYM	Tue, Sep 12, 2017	15.08	15.24	15.08	15.16
3743	NYSE	BYM	Mon, Sep 11, 2017	15.14	15.20	15.07	15.12
3742	NYSE	BYM	Fri, Sep 8, 2017	14.95	15.24	14.95	15.06
3741	NYSE	BYM	Thu, Sep 7, 2017	15.06	15.09	14.97	14.97
3740	NYSE	BYM	Wed, Sep 6, 2017	15.01	15.10	14.98	15.04
3739	NYSE	BYM	Tue, Sep 5, 2017	15.09	15.09	14.93	15.02
3738	NYSE	BYM	Fri, Sep 1, 2017	14.86	15.15	14.84	15.10
3737	NYSE	BYM	Thu, Aug 31, 2017	14.75	14.84	14.69	14.84
3736	NYSE	BYM	Wed, Aug 30, 2017	14.45	14.74	14.41	14.71
3735	NYSE	BYM	Tue, Aug 29, 2017	14.43	14.45	14.42	14.44
3734	NYSE	BYM	Mon, Aug 28, 2017	14.37	14.40	14.35	14.39
3733	NYSE	BYM	Fri, Aug 25, 2017	14.39	14.40	14.35	14.39
3732	NYSE	BYM	Thu, Aug 24, 2017	14.43	14.43	14.34	14.40
3731	NYSE	BYM	Wed, Aug 23, 2017	14.39	14.46	14.37	14.43
3730	NYSE	BYM	Tue, Aug 22, 2017	14.40	14.43	14.38	14.39
3729	NYSE	BYM	Mon, Aug 21, 2017	14.39	14.41	14.35	14.40
3728	NYSE	BYM	Fri, Aug 18, 2017	14.36	14.39	14.32	14.37
3727	NYSE	BYM	Thu, Aug 17, 2017	14.35	14.37	14.31	14.37
3726	NYSE	BYM	Wed, Aug 16, 2017	14.35	14.35	14.28	14.35
3725	NYSE	BYM	Tue, Aug 15, 2017	14.35	14.35	14.27	14.32
3724	NYSE	BYM	Mon, Aug 14, 2017	14.42	14.45	14.34	14.36
3723	NYSE	BYM	Fri, Aug 11, 2017	14.00	14.42	14.00	14.41
3722	NYSE	BYM	Thu, Aug 10, 2017	14.45	14.45	14.32	14.33
3721	NYSE	BYM	Wed, Aug 9, 2017	14.47	14.49	14.39	14.43
3720	NYSE	BYM	Tue, Aug 8, 2017	14.48	14.57	14.45	14.47
3719	NYSE	BYM	Mon, Aug 7, 2017	14.53	14.56	14.47	14.49
3718	NYSE	BYM	Fri, Aug 4, 2017	14.62	14.64	14.49	14.53
3717	NYSE	BYM	Thu, Aug 3, 2017	14.66	14.72	14.59	14.59
3716	NYSE	BYM	Wed, Aug 2, 2017	14.74	14.80	14.65	14.66
3715	NYSE	BYM	Tue, Aug 1, 2017	14.72	14.75	14.68	14.75
3714	NYSE	BYM	Mon, Jul 31, 2017	14.58	14.65	14.55	14.64
3713	NYSE	BYM	Fri, Jul 28, 2017	14.47	14.57	14.46	14.56
3712	NYSE	BYM	Thu, Jul 27, 2017	14.59	14.59	14.48	14.48
3711	NYSE	BYM	Wed, Jul 26, 2017	14.53	14.62	14.49	14.59
3710	NYSE	BYM	Tue, Jul 25, 2017	14.54	14.57	14.49	14.49
3709	NYSE	BYM	Mon, Jul 24, 2017	14.61	14.65	14.56	14.58
3708	NYSE	BYM	Fri, Jul 21, 2017	14.61	14.66	14.60	14.64
3707	NYSE	BYM	Thu, Jul 20, 2017	14.60	14.65	14.59	14.60
3706	NYSE	BYM	Wed, Jul 19, 2017	14.58	14.64	14.58	14.58
3705	NYSE	BYM	Tue, Jul 18, 2017	14.64	14.70	14.59	14.59
3704	NYSE	BYM	Mon, Jul 17, 2017	14.80	14.84	14.60	14.64
3703	NYSE	BYM	Fri, Jul 14, 2017	14.74	14.87	14.73	14.80
3702	NYSE	BYM	Thu, Jul 13, 2017	14.66	14.74	14.60	14.74
3701	NYSE	BYM	Wed, Jul 12, 2017	14.59	14.66	14.54	14.66
3700	NYSE	BYM	Tue, Jul 11, 2017	14.54	14.63	14.52	14.53
3699	NYSE	BYM	Mon, Jul 10, 2017	14.48	14.60	14.44	14.55
3698	NYSE	BYM	Fri, Jul 7, 2017	14.34	14.44	14.34	14.44
3697	NYSE	BYM	Thu, Jul 6, 2017	14.44	14.49	14.34	14.36
3696	NYSE	BYM	Wed, Jul 5, 2017	14.46	14.53	14.39	14.47
3695	NYSE	BYM	Mon, Jul 3, 2017	14.53	14.56	14.45	14.50
3694	NYSE	BYM	Fri, Jun 30, 2017	14.41	14.48	14.40	14.48
3693	NYSE	BYM	Thu, Jun 29, 2017	14.51	14.51	14.41	14.41
3692	NYSE	BYM	Wed, Jun 28, 2017	14.54	14.56	14.50	14.54
3691	NYSE	BYM	Tue, Jun 27, 2017	14.54	14.58	14.51	14.51
3690	NYSE	BYM	Mon, Jun 26, 2017	14.57	14.59	14.54	14.57
3689	NYSE	BYM	Fri, Jun 23, 2017	14.54	14.58	14.54	14.57
3688	NYSE	BYM	Thu, Jun 22, 2017	14.48	14.54	14.48	14.52
3687	NYSE	BYM	Wed, Jun 21, 2017	14.48	14.54	14.46	14.49
3686	NYSE	BYM	Tue, Jun 20, 2017	14.42	14.50	14.42	14.45
3685	NYSE	BYM	Mon, Jun 19, 2017	14.45	14.47	14.39	14.44
3684	NYSE	BYM	Fri, Jun 16, 2017	14.36	14.44	14.35	14.39
3683	NYSE	BYM	Thu, Jun 15, 2017	14.34	14.38	14.33	14.38
3682	NYSE	BYM	Wed, Jun 14, 2017	14.28	14.34	14.28	14.34
3681	NYSE	BYM	Tue, Jun 13, 2017	14.25	14.25	14.20	14.25
3680	NYSE	BYM	Mon, Jun 12, 2017	14.28	14.28	14.24	14.20
3679	NYSE	BYM	Fri, Jun 9, 2017	14.29	14.32	14.25	14.25
3678	NYSE	BYM	Thu, Jun 8, 2017	14.41	14.41	14.27	14.32
3677	NYSE	BYM	Wed, Jun 7, 2017	14.39	14.41	14.36	14.37
3676	NYSE	BYM	Tue, Jun 6, 2017	14.38	14.41	14.33	14.39
3675	NYSE	BYM	Mon, Jun 5, 2017	14.33	14.37	14.28	14.36
3674	NYSE	BYM	Fri, Jun 2, 2017	14.34	14.38	14.28	14.33
3673	NYSE	BYM	Thu, Jun 1, 2017	14.30	14.34	14.30	14.31
3672	NYSE	BYM	Wed, May 31, 2017	14.19	14.29	14.19	14.27
3671	NYSE	BYM	Tue, May 30, 2017	14.20	14.24	14.16	14.22
3670	NYSE	BYM	Fri, May 26, 2017	14.20	14.21	14.13	14.19
3669	NYSE	BYM	Thu, May 25, 2017	14.16	14.20	14.11	14.17
3668	NYSE	BYM	Wed, May 24, 2017	14.15	14.19	14.13	14.17
3667	NYSE	BYM	Tue, May 23, 2017	14.12	14.15	14.10	14.14
3666	NYSE	BYM	Mon, May 22, 2017	14.07	14.10	14.05	14.08
3665	NYSE	BYM	Fri, May 19, 2017	14.09	14.14	14.04	14.07
3664	NYSE	BYM	Thu, May 18, 2017	14.15	14.19	14.00	14.07
3663	NYSE	BYM	Wed, May 17, 2017	14.11	14.20	14.11	14.14
3662	NYSE	BYM	Tue, May 16, 2017	14.19	14.19	14.09	14.10
3661	NYSE	BYM	Mon, May 15, 2017	14.13	14.15	14.10	14.13
3660	NYSE	BYM	Fri, May 12, 2017	14.02	14.12	14.00	14.12
3659	NYSE	BYM	Thu, May 11, 2017	13.92	14.00	13.92	13.95
3658	NYSE	BYM	Wed, May 10, 2017	14.03	14.08	13.94	13.91
3657	NYSE	BYM	Tue, May 9, 2017	14.12	14.12	14.02	14.03
3656	NYSE	BYM	Mon, May 8, 2017	14.19	14.22	14.08	14.12
3655	NYSE	BYM	Fri, May 5, 2017	14.15	14.22	14.12	14.22
3654	NYSE	BYM	Thu, May 4, 2017	14.14	14.16	14.07	14.15
3653	NYSE	BYM	Wed, May 3, 2017	14.09	14.14	14.07	14.14
3652	NYSE	BYM	Tue, May 2, 2017	14.06	14.09	14.01	14.08
3651	NYSE	BYM	Mon, May 1, 2017	14.12	14.12	14.02	14.05
3650	NYSE	BYM	Fri, Apr 28, 2017	14.03	14.09	14.03	14.09
3649	NYSE	BYM	Thu, Apr 27, 2017	13.96	14.05	13.96	14.05
3648	NYSE	BYM	Wed, Apr 26, 2017	13.93	13.97	13.91	13.94
3647	NYSE	BYM	Tue, Apr 25, 2017	13.99	14.01	13.94	13.96
3646	NYSE	BYM	Mon, Apr 24, 2017	14.05	14.06	14.00	14.02
3645	NYSE	BYM	Fri, Apr 21, 2017	14.09	14.10	14.06	14.08
3644	NYSE	BYM	Thu, Apr 20, 2017	14.13	14.13	14.06	14.08
3643	NYSE	BYM	Wed, Apr 19, 2017	14.09	14.10	14.05	14.10
3642	NYSE	BYM	Tue, Apr 18, 2017	14.10	14.11	14.06	14.07
3641	NYSE	BYM	Mon, Apr 17, 2017	14.10	14.15	14.01	14.05
3640	NYSE	BYM	Thu, Apr 13, 2017	14.11	14.12	14.08	14.08
3639	NYSE	BYM	Wed, Apr 12, 2017	14.05	14.11	14.04	14.10
3638	NYSE	BYM	Tue, Apr 11, 2017	14.11	14.11	14.05	14.05
3637	NYSE	BYM	Mon, Apr 10, 2017	14.08	14.11	14.04	14.04
3636	NYSE	BYM	Fri, Apr 7, 2017	14.03	14.04	13.98	14.04
3635	NYSE	BYM	Thu, Apr 6, 2017	13.95	14.03	13.94	13.96
3634	NYSE	BYM	Wed, Apr 5, 2017	13.89	13.95	13.86	13.94
3633	NYSE	BYM	Tue, Apr 4, 2017	13.99	13.99	13.89	13.93
3632	NYSE	BYM	Mon, Apr 3, 2017	14.01	14.01	13.95	13.98
3631	NYSE	BYM	Fri, Mar 31, 2017	13.89	13.94	13.87	13.94
3630	NYSE	BYM	Thu, Mar 30, 2017	14.02	14.02	13.89	13.89
3629	NYSE	BYM	Wed, Mar 29, 2017	13.88	13.95	13.83	13.93
3628	NYSE	BYM	Tue, Mar 28, 2017	13.93	13.93	13.85	13.87
3627	NYSE	BYM	Mon, Mar 27, 2017	13.85	13.90	13.81	13.86
3626	NYSE	BYM	Fri, Mar 24, 2017	13.82	13.85	13.77	13.80
3625	NYSE	BYM	Thu, Mar 23, 2017	13.83	13.84	13.78	13.82
3624	NYSE	BYM	Wed, Mar 22, 2017	13.81	13.84	13.78	13.81
3623	NYSE	BYM	Tue, Mar 21, 2017	13.85	13.85	13.75	13.79
3622	NYSE	BYM	Mon, Mar 20, 2017	13.74	13.85	13.74	13.85
3621	NYSE	BYM	Fri, Mar 17, 2017	13.68	13.79	13.68	13.76
3620	NYSE	BYM	Thu, Mar 16, 2017	13.72	13.79	13.64	13.67
3619	NYSE	BYM	Wed, Mar 15, 2017	13.75	13.78	13.66	13.72
3618	NYSE	BYM	Tue, Mar 14, 2017	13.70	13.72	13.66	13.66
3617	NYSE	BYM	Mon, Mar 13, 2017	13.74	13.75	13.70	13.70
3616	NYSE	BYM	Fri, Mar 10, 2017	13.80	13.84	13.75	13.82
3615	NYSE	BYM	Thu, Mar 9, 2017	13.89	13.89	13.75	13.77
3614	NYSE	BYM	Wed, Mar 8, 2017	13.96	13.96	13.85	13.89
3613	NYSE	BYM	Tue, Mar 7, 2017	14.01	14.05	13.99	14.01
3612	NYSE	BYM	Mon, Mar 6, 2017	13.98	14.04	13.96	14.03
3611	NYSE	BYM	Fri, Mar 3, 2017	14.00	14.04	13.92	14.03
3610	NYSE	BYM	Thu, Mar 2, 2017	14.00	14.00	13.94	13.97
3609	NYSE	BYM	Wed, Mar 1, 2017	13.97	14.05	13.92	14.02
3608	NYSE	BYM	Tue, Feb 28, 2017	14.01	14.04	13.98	14.04
3607	NYSE	BYM	Mon, Feb 27, 2017	14.00	14.02	13.97	13.97
3606	NYSE	BYM	Fri, Feb 24, 2017	13.98	14.04	13.98	14.02
3605	NYSE	BYM	Thu, Feb 23, 2017	13.94	13.97	13.93	13.94
3604	NYSE	BYM	Wed, Feb 22, 2017	13.92	13.94	13.89	13.91
3603	NYSE	BYM	Tue, Feb 21, 2017	13.92	13.94	13.85	13.91
3602	NYSE	BYM	Fri, Feb 17, 2017	13.92	13.92	13.86	13.88
3601	NYSE	BYM	Thu, Feb 16, 2017	13.87	13.90	13.85	13.87
3600	NYSE	BYM	Wed, Feb 15, 2017	13.94	13.95	13.86	13.86
3599	NYSE	BYM	Tue, Feb 14, 2017	14.04	14.04	13.93	13.98
3598	NYSE	BYM	Mon, Feb 13, 2017	14.00	14.01	14.00	14.00
3597	NYSE	BYM	Fri, Feb 10, 2017	14.11	14.11	14.05	14.05
3596	NYSE	BYM	Thu, Feb 9, 2017	14.14	14.15	14.06	14.10
3595	NYSE	BYM	Wed, Feb 8, 2017	14.15	14.19	14.13	14.15
3594	NYSE	BYM	Tue, Feb 7, 2017	14.13	14.14	14.10	14.14
3593	NYSE	BYM	Mon, Feb 6, 2017	14.09	14.10	14.05	14.10
3592	NYSE	BYM	Fri, Feb 3, 2017	14.08	14.14	14.05	14.05
3591	NYSE	BYM	Thu, Feb 2, 2017	14.11	14.11	14.05	14.06
3590	NYSE	BYM	Wed, Feb 1, 2017	14.09	14.11	14.05	14.09
3589	NYSE	BYM	Tue, Jan 31, 2017	14.04	14.11	14.04	14.11
3588	NYSE	BYM	Mon, Jan 30, 2017	14.06	14.07	13.98	14.02
3587	NYSE	BYM	Fri, Jan 27, 2017	14.03	14.08	13.99	14.08
3586	NYSE	BYM	Thu, Jan 26, 2017	14.02	14.03	13.95	14.03
3585	NYSE	BYM	Wed, Jan 25, 2017	13.99	14.04	13.93	14.02
3584	NYSE	BYM	Tue, Jan 24, 2017	14.02	14.04	13.94	14.00
3583	NYSE	BYM	Mon, Jan 23, 2017	14.05	14.07	13.99	14.00
3582	NYSE	BYM	Fri, Jan 20, 2017	14.05	14.05	13.93	13.98
3581	NYSE	BYM	Thu, Jan 19, 2017	14.07	14.09	14.00	14.01
3580	NYSE	BYM	Wed, Jan 18, 2017	14.12	14.12	14.08	14.10
3579	NYSE	BYM	Tue, Jan 17, 2017	14.13	14.16	14.05	14.12
3578	NYSE	BYM	Fri, Jan 13, 2017	14.09	14.09	14.03	14.08
3577	NYSE	BYM	Thu, Jan 12, 2017	14.05	14.12	13.97	14.06
3576	NYSE	BYM	Wed, Jan 11, 2017	14.03	14.07	13.94	14.02
3575	NYSE	BYM	Tue, Jan 10, 2017	14.04	14.11	14.04	13.97
3574	NYSE	BYM	Mon, Jan 9, 2017	13.99	14.10	13.99	14.07
3573	NYSE	BYM	Fri, Jan 6, 2017	14.04	14.04	13.95	13.96
3572	NYSE	BYM	Thu, Jan 5, 2017	14.06	14.07	13.95	14.04
3571	NYSE	BYM	Wed, Jan 4, 2017	13.97	13.98	13.91	13.98
3570	NYSE	BYM	Tue, Jan 3, 2017	13.85	13.89	13.82	13.89
3569	NYSE	BYM	Fri, Dec 30, 2016	13.87	13.89	13.80	13.89
3568	NYSE	BYM	Thu, Dec 29, 2016	13.79	13.90	13.75	13.80
3567	NYSE	BYM	Wed, Dec 28, 2016	13.64	13.82	13.61	13.81
3566	NYSE	BYM	Tue, Dec 27, 2016	13.76	13.88	13.65	13.68
3565	NYSE	BYM	Fri, Dec 23, 2016	13.81	13.81	13.72	13.73
3564	NYSE	BYM	Thu, Dec 22, 2016	13.77	13.80	13.73	13.75
3563	NYSE	BYM	Wed, Dec 21, 2016	13.69	13.80	13.69	13.74
3562	NYSE	BYM	Tue, Dec 20, 2016	13.79	13.79	13.64	13.74
3561	NYSE	BYM	Mon, Dec 19, 2016	13.76	13.82	13.62	13.77
3560	NYSE	BYM	Fri, Dec 16, 2016	13.80	13.80	13.68	13.77
3559	NYSE	BYM	Thu, Dec 15, 2016	13.83	13.83	13.73	13.73
3558	NYSE	BYM	Wed, Dec 14, 2016	13.93	13.93	13.83	13.90
3557	NYSE	BYM	Tue, Dec 13, 2016	13.78	13.83	13.70	13.82
3556	NYSE	BYM	Mon, Dec 12, 2016	13.71	13.76	13.68	13.73
3555	NYSE	BYM	Fri, Dec 9, 2016	13.78	13.94	13.75	13.77
3554	NYSE	BYM	Thu, Dec 8, 2016	14.14	14.14	13.85	13.88
3553	NYSE	BYM	Wed, Dec 7, 2016	13.88	14.16	13.88	14.09
3552	NYSE	BYM	Tue, Dec 6, 2016	13.68	13.90	13.68	13.89
3551	NYSE	BYM	Mon, Dec 5, 2016	13.69	13.79	13.62	13.74
3550	NYSE	BYM	Fri, Dec 2, 2016	13.60	13.68	13.54	13.67
3549	NYSE	BYM	Thu, Dec 1, 2016	13.60	13.60	13.50	13.56
3548	NYSE	BYM	Wed, Nov 30, 2016	13.70	13.77	13.60	13.66
3547	NYSE	BYM	Tue, Nov 29, 2016	13.68	13.78	13.68	13.75
3546	NYSE	BYM	Mon, Nov 28, 2016	13.90	13.90	13.69	13.74
3545	NYSE	BYM	Fri, Nov 25, 2016	13.85	13.87	13.79	13.81
3544	NYSE	BYM	Wed, Nov 23, 2016	13.79	13.79	13.70	13.73
3543	NYSE	BYM	Tue, Nov 22, 2016	13.82	13.84	13.73	13.82
3542	NYSE	BYM	Mon, Nov 21, 2016	13.68	13.77	13.67	13.71
3541	NYSE	BYM	Fri, Nov 18, 2016	13.88	13.89	13.61	13.62
3540	NYSE	BYM	Thu, Nov 17, 2016	14.05	14.05	13.79	13.79
3539	NYSE	BYM	Wed, Nov 16, 2016	13.99	14.08	13.96	14.05
3538	NYSE	BYM	Tue, Nov 15, 2016	13.71	13.99	13.71	13.98
3537	NYSE	BYM	Mon, Nov 14, 2016	13.97	13.97	13.60	13.76
3536	NYSE	BYM	Fri, Nov 11, 2016	14.15	14.17	14.00	14.01
3535	NYSE	BYM	Thu, Nov 10, 2016	14.52	14.52	14.11	14.24
3534	NYSE	BYM	Wed, Nov 9, 2016	14.67	14.67	14.57	14.53
3533	NYSE	BYM	Tue, Nov 8, 2016	14.63	14.72	14.62	14.72
3532	NYSE	BYM	Mon, Nov 7, 2016	14.61	14.63	14.58	14.62
3531	NYSE	BYM	Fri, Nov 4, 2016	14.60	14.61	14.53	14.60
3530	NYSE	BYM	Thu, Nov 3, 2016	14.59	14.61	14.56	14.58
3529	NYSE	BYM	Wed, Nov 2, 2016	14.53	14.58	14.51	14.58
3528	NYSE	BYM	Tue, Nov 1, 2016	14.52	14.53	14.45	14.53
3527	NYSE	BYM	Mon, Oct 31, 2016	14.65	14.69	14.47	14.49
3526	NYSE	BYM	Fri, Oct 28, 2016	14.75	14.75	14.61	14.69
3525	NYSE	BYM	Thu, Oct 27, 2016	14.76	14.85	14.69	14.74
3524	NYSE	BYM	Wed, Oct 26, 2016	14.88	14.88	14.77	14.79
3523	NYSE	BYM	Tue, Oct 25, 2016	14.92	14.93	14.81	14.89
3522	NYSE	BYM	Mon, Oct 24, 2016	15.01	15.01	14.83	14.84
3521	NYSE	BYM	Fri, Oct 21, 2016	14.93	14.95	14.86	14.93
3520	NYSE	BYM	Thu, Oct 20, 2016	14.86	14.91	14.74	14.84
3519	NYSE	BYM	Wed, Oct 19, 2016	14.53	14.78	14.53	14.77
3518	NYSE	BYM	Tue, Oct 18, 2016	14.47	14.56	14.40	14.52
3517	NYSE	BYM	Mon, Oct 17, 2016	14.60	14.69	14.33	14.38
3516	NYSE	BYM	Fri, Oct 14, 2016	14.85	14.88	14.62	14.65
3515	NYSE	BYM	Thu, Oct 13, 2016	15.10	15.10	14.58	14.91
3514	NYSE	BYM	Wed, Oct 12, 2016	15.35	15.36	15.10	15.11
3513	NYSE	BYM	Tue, Oct 11, 2016	15.46	15.46	15.37	15.30
3512	NYSE	BYM	Mon, Oct 10, 2016	15.40	15.48	15.35	15.48
3511	NYSE	BYM	Fri, Oct 7, 2016	15.41	15.46	15.35	15.39
3510	NYSE	BYM	Thu, Oct 6, 2016	15.30	15.59	15.29	15.43
3509	NYSE	BYM	Wed, Oct 5, 2016	15.60	15.63	15.27	15.32
3508	NYSE	BYM	Tue, Oct 4, 2016	15.70	15.70	15.55	15.61
3507	NYSE	BYM	Mon, Oct 3, 2016	15.75	15.75	15.64	15.71
3506	NYSE	BYM	Fri, Sep 30, 2016	15.64	15.67	15.58	15.66
3505	NYSE	BYM	Thu, Sep 29, 2016	15.72	15.75	15.57	15.58
3504	NYSE	BYM	Wed, Sep 28, 2016	15.70	15.79	15.68	15.71
3503	NYSE	BYM	Tue, Sep 27, 2016	15.73	15.76	15.63	15.65
3502	NYSE	BYM	Mon, Sep 26, 2016	15.73	15.74	15.66	15.69
3501	NYSE	BYM	Fri, Sep 23, 2016	15.72	15.75	15.65	15.70
3500	NYSE	BYM	Thu, Sep 22, 2016	15.60	15.75	15.58	15.72
3499	NYSE	BYM	Wed, Sep 21, 2016	15.41	15.56	15.36	15.56
3498	NYSE	BYM	Tue, Sep 20, 2016	15.36	15.44	15.33	15.44
3497	NYSE	BYM	Mon, Sep 19, 2016	15.34	15.38	15.26	15.35
3496	NYSE	BYM	Fri, Sep 16, 2016	15.43	15.43	15.26	15.26
3495	NYSE	BYM	Thu, Sep 15, 2016	15.40	15.50	15.36	15.37
3494	NYSE	BYM	Wed, Sep 14, 2016	15.43	15.56	15.43	15.44
3493	NYSE	BYM	Tue, Sep 13, 2016	15.53	15.53	15.42	15.49
3492	NYSE	BYM	Mon, Sep 12, 2016	15.65	15.65	15.52	15.51
3491	NYSE	BYM	Fri, Sep 9, 2016	15.67	15.70	15.60	15.61
3490	NYSE	BYM	Thu, Sep 8, 2016	15.78	15.80	15.72	15.80
3489	NYSE	BYM	Wed, Sep 7, 2016	15.67	15.78	15.67	15.76
3488	NYSE	BYM	Tue, Sep 6, 2016	15.49	15.74	15.49	15.70
3487	NYSE	BYM	Fri, Sep 2, 2016	15.51	15.53	15.45	15.49
3486	NYSE	BYM	Thu, Sep 1, 2016	15.59	15.61	15.45	15.51
3485	NYSE	BYM	Wed, Aug 31, 2016	15.62	15.64	15.54	15.55
3484	NYSE	BYM	Tue, Aug 30, 2016	15.66	15.69	15.62	15.67
3483	NYSE	BYM	Mon, Aug 29, 2016	15.67	15.73	15.65	15.71
3482	NYSE	BYM	Fri, Aug 26, 2016	15.70	15.73	15.65	15.67
3481	NYSE	BYM	Thu, Aug 25, 2016	15.73	15.78	15.69	15.74
3480	NYSE	BYM	Wed, Aug 24, 2016	15.75	15.80	15.72	15.77
3479	NYSE	BYM	Tue, Aug 23, 2016	15.74	15.81	15.74	15.76
3478	NYSE	BYM	Mon, Aug 22, 2016	15.74	15.78	15.67	15.77
3477	NYSE	BYM	Fri, Aug 19, 2016	15.68	15.72	15.64	15.66
3476	NYSE	BYM	Thu, Aug 18, 2016	15.72	15.76	15.70	15.73
3475	NYSE	BYM	Wed, Aug 17, 2016	15.67	15.73	15.65	15.73
3474	NYSE	BYM	Tue, Aug 16, 2016	15.73	15.80	15.67	15.69
3473	NYSE	BYM	Mon, Aug 15, 2016	15.96	15.97	15.73	15.77
3472	NYSE	BYM	Fri, Aug 12, 2016	15.89	15.98	15.89	15.98
3471	NYSE	BYM	Thu, Aug 11, 2016	15.91	15.95	15.88	15.93
3470	NYSE	BYM	Wed, Aug 10, 2016	15.98	16.00	15.91	15.84
3469	NYSE	BYM	Tue, Aug 9, 2016	15.93	15.99	15.90	15.99
3468	NYSE	BYM	Mon, Aug 8, 2016	15.90	15.93	15.85	15.90
3467	NYSE	BYM	Fri, Aug 5, 2016	15.92	15.95	15.89	15.93
3466	NYSE	BYM	Thu, Aug 4, 2016	15.82	15.95	15.81	15.90
3465	NYSE	BYM	Wed, Aug 3, 2016	15.72	15.85	15.72	15.85
3464	NYSE	BYM	Tue, Aug 2, 2016	15.87	15.87	15.69	15.74
3463	NYSE	BYM	Mon, Aug 1, 2016	15.91	15.92	15.85	15.90
3462	NYSE	BYM	Fri, Jul 29, 2016	15.86	15.93	15.85	15.93
3461	NYSE	BYM	Thu, Jul 28, 2016	15.90	15.90	15.79	15.80
3460	NYSE	BYM	Wed, Jul 27, 2016	15.85	15.89	15.79	15.85
3459	NYSE	BYM	Tue, Jul 26, 2016	15.83	15.86	15.82	15.86
3458	NYSE	BYM	Mon, Jul 25, 2016	15.81	15.84	15.80	15.80
3457	NYSE	BYM	Fri, Jul 22, 2016	15.84	15.85	15.81	15.85
3456	NYSE	BYM	Thu, Jul 21, 2016	15.75	15.84	15.75	15.84
3455	NYSE	BYM	Wed, Jul 20, 2016	15.71	15.74	15.64	15.72
3454	NYSE	BYM	Tue, Jul 19, 2016	15.64	15.69	15.52	15.68
3453	NYSE	BYM	Mon, Jul 18, 2016	15.54	15.71	15.48	15.55
3452	NYSE	BYM	Fri, Jul 15, 2016	15.38	15.53	15.38	15.44
3451	NYSE	BYM	Thu, Jul 14, 2016	15.49	15.54	15.32	15.36
3450	NYSE	BYM	Wed, Jul 13, 2016	15.77	15.83	15.53	15.53
3449	NYSE	BYM	Tue, Jul 12, 2016	16.10	16.12	15.83	15.76
3448	NYSE	BYM	Mon, Jul 11, 2016	16.22	16.23	16.00	16.06
3447	NYSE	BYM	Fri, Jul 8, 2016	16.25	16.25	16.12	16.19
3446	NYSE	BYM	Thu, Jul 7, 2016	16.24	16.25	16.20	16.25
3445	NYSE	BYM	Wed, Jul 6, 2016	16.23	16.25	16.17	16.25
3444	NYSE	BYM	Tue, Jul 5, 2016	16.16	16.21	16.08	16.19
3443	NYSE	BYM	Fri, Jul 1, 2016	16.25	16.25	16.11	16.14
3442	NYSE	BYM	Thu, Jun 30, 2016	16.08	16.38	16.08	16.25
3441	NYSE	BYM	Wed, Jun 29, 2016	15.92	16.20	15.91	16.11
3440	NYSE	BYM	Tue, Jun 28, 2016	15.92	15.92	15.88	15.92
3439	NYSE	BYM	Mon, Jun 27, 2016	15.81	16.00	15.81	15.91
3438	NYSE	BYM	Fri, Jun 24, 2016	15.82	15.95	15.80	15.84
3437	NYSE	BYM	Thu, Jun 23, 2016	15.79	15.81	15.72	15.76
3436	NYSE	BYM	Wed, Jun 22, 2016	15.66	15.79	15.66	15.79
3435	NYSE	BYM	Tue, Jun 21, 2016	15.50	15.66	15.50	15.62
3434	NYSE	BYM	Mon, Jun 20, 2016	15.53	15.59	15.50	15.51
3433	NYSE	BYM	Fri, Jun 17, 2016	15.55	15.59	15.53	15.54
3432	NYSE	BYM	Thu, Jun 16, 2016	15.49	15.60	15.49	15.55
3431	NYSE	BYM	Wed, Jun 15, 2016	15.55	15.55	15.45	15.46
3430	NYSE	BYM	Tue, Jun 14, 2016	15.56	15.56	15.43	15.43
3429	NYSE	BYM	Mon, Jun 13, 2016	15.60	15.61	15.49	15.49
3428	NYSE	BYM	Fri, Jun 10, 2016	15.68	15.71	15.56	15.56
3427	NYSE	BYM	Thu, Jun 9, 2016	15.65	15.65	15.55	15.64
3426	NYSE	BYM	Wed, Jun 8, 2016	15.54	15.63	15.51	15.62
3425	NYSE	BYM	Tue, Jun 7, 2016	15.55	15.57	15.50	15.57
3424	NYSE	BYM	Mon, Jun 6, 2016	15.46	15.58	15.46	15.49
3423	NYSE	BYM	Fri, Jun 3, 2016	15.51	15.66	15.44	15.45
3422	NYSE	BYM	Thu, Jun 2, 2016	15.45	15.58	15.45	15.46
3421	NYSE	BYM	Wed, Jun 1, 2016	15.41	15.54	15.38	15.54
3420	NYSE	BYM	Tue, May 31, 2016	15.44	15.45	15.25	15.39
3419	NYSE	BYM	Fri, May 27, 2016	15.43	15.48	15.40	15.47
3418	NYSE	BYM	Thu, May 26, 2016	15.32	15.47	15.32	15.45
3417	NYSE	BYM	Wed, May 25, 2016	15.30	15.34	15.29	15.32
3416	NYSE	BYM	Tue, May 24, 2016	15.35	15.35	15.29	15.32
3415	NYSE	BYM	Mon, May 23, 2016	15.23	15.31	15.22	15.28
3414	NYSE	BYM	Fri, May 20, 2016	15.32	15.33	15.16	15.24
3413	NYSE	BYM	Thu, May 19, 2016	15.42	15.46	15.06	15.11
3412	NYSE	BYM	Wed, May 18, 2016	15.60	15.62	15.42	15.42
3411	NYSE	BYM	Tue, May 17, 2016	15.70	15.79	15.51	15.56
3410	NYSE	BYM	Mon, May 16, 2016	15.86	15.90	15.69	15.80
3409	NYSE	BYM	Fri, May 13, 2016	15.78	15.93	15.75	15.82
3408	NYSE	BYM	Thu, May 12, 2016	15.73	15.87	15.66	15.76
3407	NYSE	BYM	Wed, May 11, 2016	15.68	15.85	15.68	15.84
3406	NYSE	BYM	Tue, May 10, 2016	15.69	15.79	15.64	15.67
3405	NYSE	BYM	Mon, May 9, 2016	15.63	15.68	15.56	15.65
3404	NYSE	BYM	Fri, May 6, 2016	15.52	15.59	15.50	15.59
3403	NYSE	BYM	Thu, May 5, 2016	15.47	15.52	15.44	15.52
3402	NYSE	BYM	Wed, May 4, 2016	15.37	15.51	15.36	15.50
3401	NYSE	BYM	Tue, May 3, 2016	15.41	15.49	15.27	15.32
3400	NYSE	BYM	Mon, May 2, 2016	15.48	15.48	15.33	15.35
3399	NYSE	BYM	Fri, Apr 29, 2016	15.33	15.40	15.31	15.40
3398	NYSE	BYM	Thu, Apr 28, 2016	15.25	15.31	15.25	15.28
3397	NYSE	BYM	Wed, Apr 27, 2016	15.23	15.30	15.23	15.30
3396	NYSE	BYM	Tue, Apr 26, 2016	15.26	15.26	15.17	15.22
3395	NYSE	BYM	Mon, Apr 25, 2016	15.25	15.25	15.20	15.23
3394	NYSE	BYM	Fri, Apr 22, 2016	15.28	15.41	15.28	15.32
3393	NYSE	BYM	Thu, Apr 21, 2016	15.37	15.39	15.30	15.32
3392	NYSE	BYM	Wed, Apr 20, 2016	15.35	15.38	15.31	15.36
3391	NYSE	BYM	Tue, Apr 19, 2016	15.35	15.36	15.27	15.31
3390	NYSE	BYM	Mon, Apr 18, 2016	15.28	15.34	15.24	15.34
3389	NYSE	BYM	Fri, Apr 15, 2016	15.19	15.23	15.17	15.22
3388	NYSE	BYM	Thu, Apr 14, 2016	15.18	15.23	15.14	15.22
3387	NYSE	BYM	Wed, Apr 13, 2016	15.28	15.28	15.17	15.25
3386	NYSE	BYM	Tue, Apr 12, 2016	15.26	15.33	15.26	15.30
3385	NYSE	BYM	Mon, Apr 11, 2016	15.26	15.29	15.21	15.25
3384	NYSE	BYM	Fri, Apr 8, 2016	15.27	15.27	15.20	15.23
3383	NYSE	BYM	Thu, Apr 7, 2016	15.21	15.23	15.18	15.21
3382	NYSE	BYM	Wed, Apr 6, 2016	15.18	15.20	15.16	15.16
3381	NYSE	BYM	Tue, Apr 5, 2016	15.04	15.04	15.04	15.18
3380	NYSE	BYM	Mon, Apr 4, 2016	15.05	15.08	14.98	15.04
3379	NYSE	BYM	Fri, Apr 1, 2016	15.12	15.37	15.02	15.02
3378	NYSE	BYM	Thu, Mar 31, 2016	15.03	15.09	15.03	15.06
3377	NYSE	BYM	Wed, Mar 30, 2016	15.04	15.10	15.04	15.05
3376	NYSE	BYM	Tue, Mar 29, 2016	14.88	15.04	14.88	15.04
3375	NYSE	BYM	Mon, Mar 28, 2016	14.91	14.99	14.87	14.90
3374	NYSE	BYM	Thu, Mar 24, 2016	14.96	15.00	14.92	14.92
3373	NYSE	BYM	Wed, Mar 23, 2016	15.01	15.01	14.95	14.95
3372	NYSE	BYM	Tue, Mar 22, 2016	14.97	15.03	14.97	15.01
3371	NYSE	BYM	Mon, Mar 21, 2016	14.99	15.01	14.97	14.99
3370	NYSE	BYM	Fri, Mar 18, 2016	15.05	15.05	14.96	14.96
3369	NYSE	BYM	Thu, Mar 17, 2016	14.90	15.04	14.90	15.03
3368	NYSE	BYM	Wed, Mar 16, 2016	14.88	14.93	14.86	14.89
3367	NYSE	BYM	Tue, Mar 15, 2016	14.87	14.87	14.87	14.86
3366	NYSE	BYM	Mon, Mar 14, 2016	14.95	14.97	14.86	14.87
3365	NYSE	BYM	Fri, Mar 11, 2016	14.95	14.95	14.91	14.90
3364	NYSE	BYM	Thu, Mar 10, 2016	14.91	14.91	14.91	14.99
3363	NYSE	BYM	Wed, Mar 9, 2016	14.96	14.98	14.91	14.91
3362	NYSE	BYM	Tue, Mar 8, 2016	14.97	14.97	14.91	14.95
3361	NYSE	BYM	Mon, Mar 7, 2016	14.93	14.98	14.87	14.98
3360	NYSE	BYM	Fri, Mar 4, 2016	14.87	14.96	14.40	14.90
3359	NYSE	BYM	Thu, Mar 3, 2016	14.90	14.90	14.90	14.84
3358	NYSE	BYM	Wed, Mar 2, 2016	14.92	14.95	14.86	14.90
3357	NYSE	BYM	Tue, Mar 1, 2016	14.85	14.85	14.85	14.96
3356	NYSE	BYM	Mon, Feb 29, 2016	14.85	14.88	14.78	14.85
3355	NYSE	BYM	Fri, Feb 26, 2016	14.95	14.95	14.80	14.80
3354	NYSE	BYM	Thu, Feb 25, 2016	15.03	15.05	14.94	14.94
3353	NYSE	BYM	Wed, Feb 24, 2016	15.01	15.05	14.99	14.99
3352	NYSE	BYM	Tue, Feb 23, 2016	14.90	15.05	14.89	15.05
3351	NYSE	BYM	Mon, Feb 22, 2016	14.99	14.99	14.87	14.89
3350	NYSE	BYM	Fri, Feb 19, 2016	14.82	15.00	14.82	14.99
3349	NYSE	BYM	Thu, Feb 18, 2016	14.91	14.99	14.82	14.86
3348	NYSE	BYM	Wed, Feb 17, 2016	14.82	14.94	14.78	14.89
3347	NYSE	BYM	Tue, Feb 16, 2016	14.93	14.94	14.79	14.79
3346	NYSE	BYM	Fri, Feb 12, 2016	14.93	14.98	14.89	14.98
3345	NYSE	BYM	Thu, Feb 11, 2016	14.94	14.98	14.91	14.97
3344	NYSE	BYM	Wed, Feb 10, 2016	14.94	15.06	14.94	15.02
3343	NYSE	BYM	Tue, Feb 9, 2016	14.93	15.01	14.90	15.00
3342	NYSE	BYM	Mon, Feb 8, 2016	14.89	14.99	14.88	14.88
3341	NYSE	BYM	Fri, Feb 5, 2016	14.87	14.92	14.83	14.84
3340	NYSE	BYM	Thu, Feb 4, 2016	14.82	14.90	14.82	14.85
3339	NYSE	BYM	Wed, Feb 3, 2016	14.82	14.85	14.78	14.84
3338	NYSE	BYM	Tue, Feb 2, 2016	14.80	14.83	14.78	14.82
3337	NYSE	BYM	Mon, Feb 1, 2016	14.80	14.86	14.78	14.80
3336	NYSE	BYM	Fri, Jan 29, 2016	14.75	14.80	14.74	14.80
3335	NYSE	BYM	Thu, Jan 28, 2016	14.70	14.75	14.66	14.75
3334	NYSE	BYM	Wed, Jan 27, 2016	14.75	14.77	14.68	14.68
3333	NYSE	BYM	Tue, Jan 26, 2016	14.70	14.75	14.66	14.75
3332	NYSE	BYM	Mon, Jan 25, 2016	14.75	14.75	14.66	14.66
3331	NYSE	BYM	Fri, Jan 22, 2016	14.62	14.73	14.60	14.70
3330	NYSE	BYM	Thu, Jan 21, 2016	14.64	14.65	14.58	14.59
3329	NYSE	BYM	Wed, Jan 20, 2016	14.68	14.68	14.47	14.61
3328	NYSE	BYM	Tue, Jan 19, 2016	14.75	14.76	14.58	14.63
3327	NYSE	BYM	Fri, Jan 15, 2016	14.76	14.83	14.72	14.74
3326	NYSE	BYM	Thu, Jan 14, 2016	14.68	14.78	14.66	14.76
3325	NYSE	BYM	Wed, Jan 13, 2016	14.66	14.69	14.60	14.65
3324	NYSE	BYM	Tue, Jan 12, 2016	14.68	14.75	14.67	14.73
3323	NYSE	BYM	Mon, Jan 11, 2016	14.76	14.76	14.64	14.68
3322	NYSE	BYM	Fri, Jan 8, 2016	14.75	14.78	14.69	14.78
3321	NYSE	BYM	Thu, Jan 7, 2016	14.81	14.83	14.76	14.80
3320	NYSE	BYM	Wed, Jan 6, 2016	14.79	14.86	14.78	14.81
3319	NYSE	BYM	Tue, Jan 5, 2016	14.80	14.83	14.75	14.81
3318	NYSE	BYM	Mon, Jan 4, 2016	14.77	14.89	14.74	14.79
3317	NYSE	BYM	Thu, Dec 31, 2015	14.68	14.90	14.64	14.88
3316	NYSE	BYM	Wed, Dec 30, 2015	14.47	14.63	14.47	14.62
3315	NYSE	BYM	Tue, Dec 29, 2015	14.47	14.53	14.41	14.47
3314	NYSE	BYM	Mon, Dec 28, 2015	14.38	14.45	14.35	14.44
3313	NYSE	BYM	Thu, Dec 24, 2015	14.34	14.39	14.34	14.38
3312	NYSE	BYM	Wed, Dec 23, 2015	14.27	14.35	14.25	14.34
3311	NYSE	BYM	Tue, Dec 22, 2015	14.28	14.29	14.21	14.27
3310	NYSE	BYM	Mon, Dec 21, 2015	14.24	14.29	14.21	14.27
3309	NYSE	BYM	Fri, Dec 18, 2015	14.23	14.23	14.17	14.20
3308	NYSE	BYM	Thu, Dec 17, 2015	14.10	14.21	14.10	14.18
3307	NYSE	BYM	Wed, Dec 16, 2015	14.08	14.14	14.07	14.09
3306	NYSE	BYM	Tue, Dec 15, 2015	13.98	14.10	13.92	14.07
3305	NYSE	BYM	Mon, Dec 14, 2015	14.04	14.04	13.90	13.94
3304	NYSE	BYM	Fri, Dec 11, 2015	14.14	14.15	14.01	14.01
3303	NYSE	BYM	Thu, Dec 10, 2015	14.12	14.15	14.09	14.09
3302	NYSE	BYM	Wed, Dec 9, 2015	14.19	14.19	14.14	14.16
3301	NYSE	BYM	Tue, Dec 8, 2015	14.19	14.25	14.19	14.25
3300	NYSE	BYM	Mon, Dec 7, 2015	14.11	14.63	14.07	14.19
3299	NYSE	BYM	Fri, Dec 4, 2015	14.00	14.11	13.97	14.07
3298	NYSE	BYM	Thu, Dec 3, 2015	14.11	14.11	13.95	13.97
3297	NYSE	BYM	Wed, Dec 2, 2015	14.11	14.14	14.08	14.11
3296	NYSE	BYM	Tue, Dec 1, 2015	14.06	15.33	14.03	14.11
3295	NYSE	BYM	Mon, Nov 30, 2015	14.10	14.10	13.97	14.00
3294	NYSE	BYM	Fri, Nov 27, 2015	14.11	14.11	14.07	14.07
3293	NYSE	BYM	Wed, Nov 25, 2015	14.07	14.08	13.99	14.07
3292	NYSE	BYM	Tue, Nov 24, 2015	14.02	14.20	13.97	14.04
3291	NYSE	BYM	Mon, Nov 23, 2015	13.97	14.01	13.91	13.97
3290	NYSE	BYM	Fri, Nov 20, 2015	13.92	13.96	13.89	13.96
3289	NYSE	BYM	Thu, Nov 19, 2015	13.94	13.96	13.87	13.89
3288	NYSE	BYM	Wed, Nov 18, 2015	13.91	13.97	13.89	13.92
3287	NYSE	BYM	Tue, Nov 17, 2015	13.91	13.95	13.88	13.88
3286	NYSE	BYM	Mon, Nov 16, 2015	13.90	13.94	13.89	13.90
3285	NYSE	BYM	Fri, Nov 13, 2015	13.82	13.98	13.80	13.92
3284	NYSE	BYM	Thu, Nov 12, 2015	13.74	13.85	13.72	13.82
3283	NYSE	BYM	Wed, Nov 11, 2015	13.77	13.83	13.74	13.80
3282	NYSE	BYM	Tue, Nov 10, 2015	13.70	13.82	13.69	13.82
3281	NYSE	BYM	Mon, Nov 9, 2015	13.89	13.89	13.72	13.77
3280	NYSE	BYM	Fri, Nov 6, 2015	13.97	13.97	13.87	13.95
3279	NYSE	BYM	Thu, Nov 5, 2015	14.08	14.10	13.98	14.02
3278	NYSE	BYM	Wed, Nov 4, 2015	14.11	14.11	14.02	14.05
3277	NYSE	BYM	Tue, Nov 3, 2015	14.17	14.19	14.08	14.11
3276	NYSE	BYM	Mon, Nov 2, 2015	14.08	14.09	14.05	14.08
3275	NYSE	BYM	Fri, Oct 30, 2015	14.06	14.09	14.01	14.07
3274	NYSE	BYM	Thu, Oct 29, 2015	14.08	14.09	14.00	14.07
3273	NYSE	BYM	Wed, Oct 28, 2015	14.07	14.11	14.06	14.08
3272	NYSE	BYM	Tue, Oct 27, 2015	14.07	14.09	14.04	14.08
3271	NYSE	BYM	Mon, Oct 26, 2015	14.04	14.08	14.02	14.08
3270	NYSE	BYM	Fri, Oct 23, 2015	13.97	14.06	13.97	14.06
3269	NYSE	BYM	Thu, Oct 22, 2015	14.01	14.07	13.95	13.96
3268	NYSE	BYM	Wed, Oct 21, 2015	13.94	14.03	13.91	14.03
3267	NYSE	BYM	Tue, Oct 20, 2015	13.85	13.97	13.85	13.92
3266	NYSE	BYM	Mon, Oct 19, 2015	13.89	13.89	13.84	13.86
3265	NYSE	BYM	Fri, Oct 16, 2015	13.87	13.90	13.85	13.88
3264	NYSE	BYM	Thu, Oct 15, 2015	13.87	13.91	13.81	13.83
3263	NYSE	BYM	Wed, Oct 14, 2015	13.86	13.89	13.77	13.87
3262	NYSE	BYM	Tue, Oct 13, 2015	13.83	13.83	13.75	13.82
3261	NYSE	BYM	Mon, Oct 12, 2015	13.90	13.92	13.85	13.86
3260	NYSE	BYM	Fri, Oct 9, 2015	13.86	13.87	13.85	13.86
3259	NYSE	BYM	Thu, Oct 8, 2015	13.87	13.92	13.82	13.88
3258	NYSE	BYM	Wed, Oct 7, 2015	13.84	13.87	13.80	13.82
3257	NYSE	BYM	Tue, Oct 6, 2015	13.81	13.93	13.79	13.89
3256	NYSE	BYM	Mon, Oct 5, 2015	13.85	13.85	13.77	13.81
3255	NYSE	BYM	Fri, Oct 2, 2015	13.86	13.89	13.83	13.83
3254	NYSE	BYM	Thu, Oct 1, 2015	13.86	13.90	13.84	13.84
3253	NYSE	BYM	Wed, Sep 30, 2015	13.92	13.92	13.80	13.80
3252	NYSE	BYM	Tue, Sep 29, 2015	13.82	13.90	13.82	13.89
3251	NYSE	BYM	Mon, Sep 28, 2015	13.88	13.90	13.80	13.81
3250	NYSE	BYM	Fri, Sep 25, 2015	13.84	13.89	13.81	13.88
3249	NYSE	BYM	Thu, Sep 24, 2015	13.87	13.90	13.81	13.81
3248	NYSE	BYM	Wed, Sep 23, 2015	13.87	13.89	13.85	13.87
3247	NYSE	BYM	Tue, Sep 22, 2015	13.82	13.90	13.78	13.90
3246	NYSE	BYM	Mon, Sep 21, 2015	13.83	13.85	13.80	13.80
3245	NYSE	BYM	Fri, Sep 18, 2015	13.71	13.89	13.71	13.85
3244	NYSE	BYM	Thu, Sep 17, 2015	13.63	13.76	13.56	13.76
3243	NYSE	BYM	Wed, Sep 16, 2015	13.61	13.63	13.57	13.62
3242	NYSE	BYM	Tue, Sep 15, 2015	13.65	13.65	13.60	13.61
3241	NYSE	BYM	Mon, Sep 14, 2015	13.69	13.78	13.67	13.68
3240	NYSE	BYM	Fri, Sep 11, 2015	13.80	13.83	13.69	13.69
3239	NYSE	BYM	Thu, Sep 10, 2015	13.86	13.93	13.86	13.87
3238	NYSE	BYM	Wed, Sep 9, 2015	13.88	13.91	13.85	13.91
3237	NYSE	BYM	Tue, Sep 8, 2015	13.77	13.88	13.75	13.88
3236	NYSE	BYM	Fri, Sep 4, 2015	13.70	13.82	13.67	13.82
3235	NYSE	BYM	Thu, Sep 3, 2015	13.70	13.71	13.63	13.70
3234	NYSE	BYM	Wed, Sep 2, 2015	13.67	13.70	13.63	13.65
3233	NYSE	BYM	Tue, Sep 1, 2015	13.75	14.35	13.67	13.69
3232	NYSE	BYM	Mon, Aug 31, 2015	13.70	13.70	13.62	13.67
3231	NYSE	BYM	Fri, Aug 28, 2015	13.61	13.70	13.61	13.68
3230	NYSE	BYM	Thu, Aug 27, 2015	13.63	13.69	13.56	13.67
3229	NYSE	BYM	Wed, Aug 26, 2015	13.75	13.76	13.60	13.63
3228	NYSE	BYM	Tue, Aug 25, 2015	13.75	13.75	13.68	13.75
3227	NYSE	BYM	Mon, Aug 24, 2015	13.78	13.78	13.62	13.75
3226	NYSE	BYM	Fri, Aug 21, 2015	13.89	13.89	13.80	13.86
3225	NYSE	BYM	Thu, Aug 20, 2015	13.86	13.87	13.80	13.86
3224	NYSE	BYM	Wed, Aug 19, 2015	13.83	13.86	13.79	13.86
3223	NYSE	BYM	Tue, Aug 18, 2015	13.76	13.85	13.76	13.83
3222	NYSE	BYM	Mon, Aug 17, 2015	13.84	13.87	13.79	13.79
3221	NYSE	BYM	Fri, Aug 14, 2015	13.83	13.85	13.81	13.84
3220	NYSE	BYM	Thu, Aug 13, 2015	13.87	13.89	13.80	13.85
3219	NYSE	BYM	Wed, Aug 12, 2015	13.82	13.90	13.82	13.90
3218	NYSE	BYM	Tue, Aug 11, 2015	13.80	13.91	13.77	13.89
3217	NYSE	BYM	Mon, Aug 10, 2015	13.84	13.84	13.75	13.75
3216	NYSE	BYM	Fri, Aug 7, 2015	13.83	13.88	13.80	13.82
3215	NYSE	BYM	Thu, Aug 6, 2015	13.77	13.88	13.77	13.84
3214	NYSE	BYM	Wed, Aug 5, 2015	13.98	13.98	13.80	13.80
3213	NYSE	BYM	Tue, Aug 4, 2015	13.74	14.09	13.73	14.04
3212	NYSE	BYM	Mon, Aug 3, 2015	13.76	13.78	13.69	13.78
3211	NYSE	BYM	Fri, Jul 31, 2015	13.62	13.78	13.59	13.72
3210	NYSE	BYM	Thu, Jul 30, 2015	13.59	13.61	13.58	13.60
3209	NYSE	BYM	Wed, Jul 29, 2015	13.59	13.59	13.53	13.57
3208	NYSE	BYM	Tue, Jul 28, 2015	13.49	13.57	13.49	13.55
3207	NYSE	BYM	Mon, Jul 27, 2015	13.50	13.54	13.49	13.51
3206	NYSE	BYM	Fri, Jul 24, 2015	13.49	13.55	13.47	13.51
3205	NYSE	BYM	Thu, Jul 23, 2015	13.55	13.55	13.45	13.49
3204	NYSE	BYM	Wed, Jul 22, 2015	13.47	13.54	13.47	13.54
3203	NYSE	BYM	Tue, Jul 21, 2015	13.45	13.48	13.44	13.48
3202	NYSE	BYM	Mon, Jul 20, 2015	13.54	13.55	13.47	13.47
3201	NYSE	BYM	Fri, Jul 17, 2015	13.57	13.57	13.52	13.55
3200	NYSE	BYM	Thu, Jul 16, 2015	13.53	13.59	13.49	13.56
3199	NYSE	BYM	Wed, Jul 15, 2015	13.58	13.58	13.49	13.50
3198	NYSE	BYM	Tue, Jul 14, 2015	13.58	13.59	13.53	13.57
3197	NYSE	BYM	Mon, Jul 13, 2015	13.61	13.61	13.52	13.57
3196	NYSE	BYM	Fri, Jul 10, 2015	13.67	13.69	13.64	13.69
3195	NYSE	BYM	Thu, Jul 9, 2015	13.65	13.70	13.64	13.68
3194	NYSE	BYM	Wed, Jul 8, 2015	13.74	13.74	13.63	13.70
3193	NYSE	BYM	Tue, Jul 7, 2015	13.68	13.78	13.68	13.74
3192	NYSE	BYM	Mon, Jul 6, 2015	13.61	13.69	13.58	13.68
3191	NYSE	BYM	Thu, Jul 2, 2015	13.56	13.62	13.54	13.60
3190	NYSE	BYM	Wed, Jul 1, 2015	13.62	13.64	13.54	13.59
3189	NYSE	BYM	Tue, Jun 30, 2015	13.55	13.60	13.54	13.58
3188	NYSE	BYM	Mon, Jun 29, 2015	13.71	13.72	13.54	13.58
3187	NYSE	BYM	Fri, Jun 26, 2015	13.69	13.73	13.68	13.72
3186	NYSE	BYM	Thu, Jun 25, 2015	13.80	13.80	13.70	13.75
3185	NYSE	BYM	Wed, Jun 24, 2015	13.75	13.79	13.71	13.78
3184	NYSE	BYM	Tue, Jun 23, 2015	13.58	13.73	13.57	13.73
3183	NYSE	BYM	Mon, Jun 22, 2015	13.56	13.64	13.51	13.62
3182	NYSE	BYM	Fri, Jun 19, 2015	13.56	13.60	13.54	13.60
3181	NYSE	BYM	Thu, Jun 18, 2015	13.53	13.57	13.48	13.57
3180	NYSE	BYM	Wed, Jun 17, 2015	13.49	13.54	13.46	13.54
3179	NYSE	BYM	Tue, Jun 16, 2015	13.45	13.51	13.40	13.51
3178	NYSE	BYM	Mon, Jun 15, 2015	13.42	13.47	13.38	13.47
3177	NYSE	BYM	Fri, Jun 12, 2015	13.33	13.41	13.33	13.38
3176	NYSE	BYM	Thu, Jun 11, 2015	13.32	13.38	13.28	13.36
3175	NYSE	BYM	Wed, Jun 10, 2015	13.39	13.47	13.37	13.38
3174	NYSE	BYM	Tue, Jun 9, 2015	13.44	13.45	13.33	13.44
3173	NYSE	BYM	Mon, Jun 8, 2015	13.45	13.46	13.31	13.46
3172	NYSE	BYM	Fri, Jun 5, 2015	13.62	13.62	13.47	13.48
3171	NYSE	BYM	Thu, Jun 4, 2015	13.80	13.80	13.66	13.67
3170	NYSE	BYM	Wed, Jun 3, 2015	13.78	13.83	13.73	13.75
3169	NYSE	BYM	Tue, Jun 2, 2015	13.88	13.88	13.80	13.80
3168	NYSE	BYM	Mon, Jun 1, 2015	13.90	13.90	13.86	13.89
3167	NYSE	BYM	Fri, May 29, 2015	13.84	13.88	13.83	13.88
3166	NYSE	BYM	Thu, May 28, 2015	13.82	13.82	13.76	13.79
3165	NYSE	BYM	Wed, May 27, 2015	13.78	13.82	13.73	13.81
3164	NYSE	BYM	Tue, May 26, 2015	13.71	13.75	13.69	13.73
3163	NYSE	BYM	Fri, May 22, 2015	13.74	13.74	13.66	13.71
3162	NYSE	BYM	Thu, May 21, 2015	13.79	13.79	13.72	13.72
3161	NYSE	BYM	Wed, May 20, 2015	13.81	13.81	13.73	13.77
3160	NYSE	BYM	Tue, May 19, 2015	13.81	13.82	13.73	13.76
3159	NYSE	BYM	Mon, May 18, 2015	14.00	14.00	13.78	13.86
3158	NYSE	BYM	Fri, May 15, 2015	13.97	14.06	13.92	14.00
3157	NYSE	BYM	Thu, May 14, 2015	13.90	13.97	13.84	13.97
3156	NYSE	BYM	Wed, May 13, 2015	13.93	13.93	13.81	13.84
3155	NYSE	BYM	Tue, May 12, 2015	13.89	13.95	13.83	13.93
3154	NYSE	BYM	Mon, May 11, 2015	14.02	14.02	13.90	13.91
3153	NYSE	BYM	Fri, May 8, 2015	14.08	14.10	14.01	14.05
3152	NYSE	BYM	Thu, May 7, 2015	14.07	14.10	13.92	14.00
3151	NYSE	BYM	Wed, May 6, 2015	14.26	14.26	14.05	14.05
3150	NYSE	BYM	Tue, May 5, 2015	14.36	14.37	14.25	14.30
3149	NYSE	BYM	Mon, May 4, 2015	14.39	14.39	14.30	14.33
3148	NYSE	BYM	Fri, May 1, 2015	14.44	15.09	14.35	14.39
3147	NYSE	BYM	Thu, Apr 30, 2015	14.45	14.49	14.40	14.45
3146	NYSE	BYM	Wed, Apr 29, 2015	14.44	14.50	14.41	14.47
3145	NYSE	BYM	Tue, Apr 28, 2015	14.36	14.48	14.36	14.47
3144	NYSE	BYM	Mon, Apr 27, 2015	14.42	14.45	14.35	14.35
3143	NYSE	BYM	Fri, Apr 24, 2015	14.46	14.48	14.40	14.42
3142	NYSE	BYM	Thu, Apr 23, 2015	14.38	14.45	14.35	14.43
3141	NYSE	BYM	Wed, Apr 22, 2015	14.40	14.45	14.40	14.40
3140	NYSE	BYM	Tue, Apr 21, 2015	14.43	14.45	14.40	14.42
3139	NYSE	BYM	Mon, Apr 20, 2015	14.35	14.45	14.33	14.43
3138	NYSE	BYM	Fri, Apr 17, 2015	14.34	14.37	14.30	14.35
3137	NYSE	BYM	Thu, Apr 16, 2015	14.34	14.36	14.31	14.34
3136	NYSE	BYM	Wed, Apr 15, 2015	14.36	14.37	14.30	14.34
3135	NYSE	BYM	Tue, Apr 14, 2015	14.33	14.38	14.31	14.35
3134	NYSE	BYM	Mon, Apr 13, 2015	14.36	14.39	14.25	14.29
3133	NYSE	BYM	Fri, Apr 10, 2015	14.38	14.41	14.36	14.41
3132	NYSE	BYM	Thu, Apr 9, 2015	14.46	14.50	14.33	14.38
3131	NYSE	BYM	Wed, Apr 8, 2015	14.50	14.52	14.43	14.50
3130	NYSE	BYM	Tue, Apr 7, 2015	14.38	14.48	14.37	14.46
3129	NYSE	BYM	Mon, Apr 6, 2015	14.39	14.47	14.35	14.41
3128	NYSE	BYM	Thu, Apr 2, 2015	14.40	14.41	14.30	14.37
3127	NYSE	BYM	Wed, Apr 1, 2015	14.41	14.47	14.37	14.40
3126	NYSE	BYM	Tue, Mar 31, 2015	14.32	14.43	14.32	14.37
3125	NYSE	BYM	Mon, Mar 30, 2015	14.37	14.37	14.30	14.33
3124	NYSE	BYM	Fri, Mar 27, 2015	14.26	14.43	14.26	14.37
3123	NYSE	BYM	Thu, Mar 26, 2015	14.23	14.26	14.21	14.24
3122	NYSE	BYM	Wed, Mar 25, 2015	14.30	14.30	14.24	14.29
3121	NYSE	BYM	Tue, Mar 24, 2015	14.25	14.29	14.22	14.29
3120	NYSE	BYM	Mon, Mar 23, 2015	14.24	14.28	14.24	14.27
3119	NYSE	BYM	Fri, Mar 20, 2015	14.21	14.26	14.18	14.24
3118	NYSE	BYM	Thu, Mar 19, 2015	14.30	14.30	14.15	14.20
3117	NYSE	BYM	Wed, Mar 18, 2015	14.13	14.32	14.12	14.30
3116	NYSE	BYM	Tue, Mar 17, 2015	14.20	14.23	14.09	14.14
3115	NYSE	BYM	Mon, Mar 16, 2015	14.21	14.25	14.18	14.23
3114	NYSE	BYM	Fri, Mar 13, 2015	14.25	14.30	14.20	14.21
3113	NYSE	BYM	Thu, Mar 12, 2015	14.30	14.32	14.24	14.26
3112	NYSE	BYM	Wed, Mar 11, 2015	14.36	14.36	14.28	14.28
3111	NYSE	BYM	Tue, Mar 10, 2015	14.41	14.44	14.40	14.37
3110	NYSE	BYM	Mon, Mar 9, 2015	14.36	14.43	14.33	14.40
3109	NYSE	BYM	Fri, Mar 6, 2015	14.53	14.53	14.30	14.35
3108	NYSE	BYM	Thu, Mar 5, 2015	14.61	14.63	14.57	14.57
3107	NYSE	BYM	Wed, Mar 4, 2015	14.51	14.59	14.51	14.59
3106	NYSE	BYM	Tue, Mar 3, 2015	14.49	14.53	14.49	14.51
3105	NYSE	BYM	Mon, Mar 2, 2015	14.58	14.60	14.49	14.54
3104	NYSE	BYM	Fri, Feb 27, 2015	14.43	14.58	14.43	14.58
3103	NYSE	BYM	Thu, Feb 26, 2015	14.48	14.50	14.40	14.45
3102	NYSE	BYM	Wed, Feb 25, 2015	14.55	14.58	14.44	14.48
3101	NYSE	BYM	Tue, Feb 24, 2015	14.54	14.55	14.46	14.51
3100	NYSE	BYM	Mon, Feb 23, 2015	14.46	14.53	14.46	14.52
3099	NYSE	BYM	Fri, Feb 20, 2015	14.36	14.47	14.36	14.44
3098	NYSE	BYM	Thu, Feb 19, 2015	14.29	14.45	14.27	14.34
3097	NYSE	BYM	Wed, Feb 18, 2015	14.18	14.35	14.13	14.32
3096	NYSE	BYM	Tue, Feb 17, 2015	14.50	14.50	14.19	14.19
3095	NYSE	BYM	Fri, Feb 13, 2015	14.51	14.58	14.48	14.48
3094	NYSE	BYM	Thu, Feb 12, 2015	14.63	14.66	14.50	14.50
3093	NYSE	BYM	Wed, Feb 11, 2015	14.85	14.85	14.67	14.67
3092	NYSE	BYM	Tue, Feb 10, 2015	14.93	14.96	14.90	14.90
3091	NYSE	BYM	Mon, Feb 9, 2015	15.03	15.05	14.97	15.00
3090	NYSE	BYM	Fri, Feb 6, 2015	15.06	15.17	14.98	14.98
3089	NYSE	BYM	Thu, Feb 5, 2015	15.06	15.17	15.06	15.10
3088	NYSE	BYM	Wed, Feb 4, 2015	15.02	15.11	14.87	15.09
3087	NYSE	BYM	Tue, Feb 3, 2015	15.08	15.17	15.02	15.04
3086	NYSE	BYM	Mon, Feb 2, 2015	14.98	15.15	14.96	15.12
3085	NYSE	BYM	Fri, Jan 30, 2015	14.78	14.95	14.78	14.93
3084	NYSE	BYM	Thu, Jan 29, 2015	14.68	14.78	14.68	14.77
3083	NYSE	BYM	Wed, Jan 28, 2015	14.63	14.68	14.63	14.67
3082	NYSE	BYM	Tue, Jan 27, 2015	14.53	14.66	14.53	14.63
3081	NYSE	BYM	Mon, Jan 26, 2015	14.53	14.56	14.49	14.52
3080	NYSE	BYM	Fri, Jan 23, 2015	14.54	14.57	14.49	14.51
3079	NYSE	BYM	Thu, Jan 22, 2015	14.62	14.66	14.52	14.54
3078	NYSE	BYM	Wed, Jan 21, 2015	14.59	14.65	14.55	14.60
3077	NYSE	BYM	Tue, Jan 20, 2015	14.65	14.66	14.59	14.63
3076	NYSE	BYM	Fri, Jan 16, 2015	14.69	14.70	14.58	14.60
3075	NYSE	BYM	Thu, Jan 15, 2015	14.63	14.67	14.57	14.66
3074	NYSE	BYM	Wed, Jan 14, 2015	14.58	14.60	14.54	14.59
3073	NYSE	BYM	Tue, Jan 13, 2015	14.55	14.59	14.52	14.58
3072	NYSE	BYM	Mon, Jan 12, 2015	14.55	14.64	14.55	14.63
3071	NYSE	BYM	Fri, Jan 9, 2015	14.52	14.59	14.52	14.58
3070	NYSE	BYM	Thu, Jan 8, 2015	14.66	14.66	14.52	14.54
3069	NYSE	BYM	Wed, Jan 7, 2015	14.49	14.65	14.49	14.60
3068	NYSE	BYM	Tue, Jan 6, 2015	14.42	14.50	14.42	14.48
3067	NYSE	BYM	Mon, Jan 5, 2015	14.35	14.40	14.34	14.39
3066	NYSE	BYM	Fri, Jan 2, 2015	14.39	14.39	14.33	14.35
3065	NYSE	BYM	Wed, Dec 31, 2014	14.37	14.39	14.31	14.38
3064	NYSE	BYM	Tue, Dec 30, 2014	14.28	14.34	14.25	14.34
3063	NYSE	BYM	Mon, Dec 29, 2014	14.29	14.31	14.26	14.31
3062	NYSE	BYM	Fri, Dec 26, 2014	14.24	14.30	14.24	14.28
3061	NYSE	BYM	Wed, Dec 24, 2014	14.24	14.29	14.22	14.27
3060	NYSE	BYM	Tue, Dec 23, 2014	14.33	14.37	14.24	14.24
3059	NYSE	BYM	Mon, Dec 22, 2014	14.25	14.30	14.23	14.29
3058	NYSE	BYM	Fri, Dec 19, 2014	14.26	14.31	14.25	14.28
3057	NYSE	BYM	Thu, Dec 18, 2014	14.20	14.28	14.15	14.28
3056	NYSE	BYM	Wed, Dec 17, 2014	14.11	14.15	14.06	14.14
3055	NYSE	BYM	Tue, Dec 16, 2014	14.11	14.14	14.10	14.13
3054	NYSE	BYM	Mon, Dec 15, 2014	14.11	14.13	14.03	14.10
3053	NYSE	BYM	Fri, Dec 12, 2014	14.01	14.09	14.00	14.06
3052	NYSE	BYM	Thu, Dec 11, 2014	14.11	14.11	14.01	14.01
3051	NYSE	BYM	Wed, Dec 10, 2014	14.06	14.11	14.06	14.09
3050	NYSE	BYM	Tue, Dec 9, 2014	14.09	14.16	14.09	14.13
3049	NYSE	BYM	Mon, Dec 8, 2014	14.04	14.12	14.04	14.11
3048	NYSE	BYM	Fri, Dec 5, 2014	14.08	14.10	14.04	14.04
3047	NYSE	BYM	Thu, Dec 4, 2014	14.07	14.12	14.06	14.08
3046	NYSE	BYM	Wed, Dec 3, 2014	14.00	14.07	14.00	14.06
3045	NYSE	BYM	Tue, Dec 2, 2014	13.91	14.01	13.91	14.00
3044	NYSE	BYM	Mon, Dec 1, 2014	13.96	13.97	13.93	13.94
3043	NYSE	BYM	Fri, Nov 28, 2014	13.89	13.92	13.89	13.92
3042	NYSE	BYM	Wed, Nov 26, 2014	13.88	13.90	13.86	13.88
3041	NYSE	BYM	Tue, Nov 25, 2014	13.83	13.89	13.83	13.86
3040	NYSE	BYM	Mon, Nov 24, 2014	13.92	13.95	13.83	13.83
3039	NYSE	BYM	Fri, Nov 21, 2014	13.97	13.99	13.90	13.90
3038	NYSE	BYM	Thu, Nov 20, 2014	13.98	14.01	13.92	13.94
3037	NYSE	BYM	Wed, Nov 19, 2014	13.93	13.98	13.92	13.95
3036	NYSE	BYM	Tue, Nov 18, 2014	13.92	13.98	13.91	13.94
3035	NYSE	BYM	Mon, Nov 17, 2014	13.94	13.95	13.91	13.91
3034	NYSE	BYM	Fri, Nov 14, 2014	13.93	14.00	13.91	13.92
3033	NYSE	BYM	Thu, Nov 13, 2014	13.98	14.00	13.98	14.00
3032	NYSE	BYM	Wed, Nov 12, 2014	13.95	14.02	13.95	14.00
3031	NYSE	BYM	Tue, Nov 11, 2014	14.03	14.04	14.01	14.02
3030	NYSE	BYM	Mon, Nov 10, 2014	14.06	14.08	14.04	14.06
3029	NYSE	BYM	Fri, Nov 7, 2014	14.03	14.12	14.02	14.10
3028	NYSE	BYM	Thu, Nov 6, 2014	14.03	14.06	14.01	14.06
3027	NYSE	BYM	Wed, Nov 5, 2014	14.02	14.07	14.00	14.04
3026	NYSE	BYM	Tue, Nov 4, 2014	14.00	14.06	14.00	14.05
3025	NYSE	BYM	Mon, Nov 3, 2014	14.01	14.04	13.99	14.01
3024	NYSE	BYM	Fri, Oct 31, 2014	14.00	14.03	13.98	14.01
3023	NYSE	BYM	Thu, Oct 30, 2014	14.06	14.09	14.01	14.01
3022	NYSE	BYM	Wed, Oct 29, 2014	14.02	14.10	14.02	14.06
3021	NYSE	BYM	Tue, Oct 28, 2014	14.06	14.07	14.01	14.03
3020	NYSE	BYM	Mon, Oct 27, 2014	14.10	14.10	13.95	14.03
3019	NYSE	BYM	Fri, Oct 24, 2014	14.14	14.17	14.07	14.07
3018	NYSE	BYM	Thu, Oct 23, 2014	14.20	14.22	14.14	14.16
3017	NYSE	BYM	Wed, Oct 22, 2014	14.23	14.26	14.17	14.18
3016	NYSE	BYM	Tue, Oct 21, 2014	14.16	14.23	14.12	14.21
3015	NYSE	BYM	Mon, Oct 20, 2014	14.20	14.22	14.17	14.18
3014	NYSE	BYM	Fri, Oct 17, 2014	14.20	14.26	14.20	14.22
3013	NYSE	BYM	Thu, Oct 16, 2014	14.13	14.22	14.12	14.20
3012	NYSE	BYM	Wed, Oct 15, 2014	14.11	14.20	14.10	14.16
3011	NYSE	BYM	Tue, Oct 14, 2014	14.05	14.13	14.05	14.11
3010	NYSE	BYM	Mon, Oct 13, 2014	14.05	14.08	13.97	14.06
3009	NYSE	BYM	Fri, Oct 10, 2014	14.00	14.07	13.99	14.02
3008	NYSE	BYM	Thu, Oct 9, 2014	14.15	14.19	14.10	14.12
3007	NYSE	BYM	Wed, Oct 8, 2014	14.03	14.14	14.01	14.14
3006	NYSE	BYM	Tue, Oct 7, 2014	13.92	14.04	13.92	14.03
3005	NYSE	BYM	Mon, Oct 6, 2014	13.83	13.93	13.83	13.92
3004	NYSE	BYM	Fri, Oct 3, 2014	13.80	13.84	13.78	13.82
3003	NYSE	BYM	Thu, Oct 2, 2014	13.88	13.88	13.75	13.80
3002	NYSE	BYM	Wed, Oct 1, 2014	13.85	13.89	13.84	13.87
3001	NYSE	BYM	Tue, Sep 30, 2014	13.73	13.84	13.73	13.84
3000	NYSE	BYM	Mon, Sep 29, 2014	13.72	13.78	13.72	13.73
2999	NYSE	BYM	Fri, Sep 26, 2014	13.74	13.75	13.70	13.70
2998	NYSE	BYM	Thu, Sep 25, 2014	13.72	13.76	13.72	13.74
2997	NYSE	BYM	Wed, Sep 24, 2014	13.71	13.75	13.71	13.72
2996	NYSE	BYM	Tue, Sep 23, 2014	13.69	13.76	13.69	13.70
2995	NYSE	BYM	Mon, Sep 22, 2014	13.75	13.77	13.70	13.70
2994	NYSE	BYM	Fri, Sep 19, 2014	13.71	13.78	13.70	13.75
2993	NYSE	BYM	Thu, Sep 18, 2014	13.70	13.75	13.70	13.73
2992	NYSE	BYM	Wed, Sep 17, 2014	13.71	13.74	13.70	13.70
2991	NYSE	BYM	Tue, Sep 16, 2014	13.76	13.76	13.70	13.73
2990	NYSE	BYM	Mon, Sep 15, 2014	13.77	13.79	13.73	13.77
2989	NYSE	BYM	Fri, Sep 12, 2014	13.83	13.84	13.73	13.74
2988	NYSE	BYM	Thu, Sep 11, 2014	13.86	13.92	13.86	13.87
2987	NYSE	BYM	Wed, Sep 10, 2014	13.93	13.95	13.92	13.93
2986	NYSE	BYM	Tue, Sep 9, 2014	13.95	13.97	13.94	13.95
2985	NYSE	BYM	Mon, Sep 8, 2014	13.99	13.99	13.95	13.96
2984	NYSE	BYM	Fri, Sep 5, 2014	13.93	14.00	13.93	13.99
2983	NYSE	BYM	Thu, Sep 4, 2014	13.91	13.94	13.89	13.92
2982	NYSE	BYM	Wed, Sep 3, 2014	13.92	13.94	13.88	13.94
2981	NYSE	BYM	Tue, Sep 2, 2014	13.93	13.94	13.90	13.91
2980	NYSE	BYM	Fri, Aug 29, 2014	13.92	13.96	13.91	13.96
2979	NYSE	BYM	Thu, Aug 28, 2014	13.88	13.94	13.85	13.94
2978	NYSE	BYM	Wed, Aug 27, 2014	13.86	13.90	13.84	13.88
2977	NYSE	BYM	Tue, Aug 26, 2014	13.77	13.82	13.77	13.82
2976	NYSE	BYM	Mon, Aug 25, 2014	13.77	13.82	13.77	13.78
2975	NYSE	BYM	Fri, Aug 22, 2014	13.81	13.83	13.77	13.77
2974	NYSE	BYM	Thu, Aug 21, 2014	13.79	13.84	13.79	13.82
2973	NYSE	BYM	Wed, Aug 20, 2014	13.82	13.85	13.79	13.79
2972	NYSE	BYM	Tue, Aug 19, 2014	13.82	13.85	13.81	13.82
2971	NYSE	BYM	Mon, Aug 18, 2014	13.83	13.88	13.80	13.82
2970	NYSE	BYM	Fri, Aug 15, 2014	13.82	13.87	13.82	13.84
2969	NYSE	BYM	Thu, Aug 14, 2014	13.81	13.86	13.80	13.81
2968	NYSE	BYM	Wed, Aug 13, 2014	13.80	13.85	13.78	13.81
2967	NYSE	BYM	Tue, Aug 12, 2014	13.88	13.89	13.83	13.85
2966	NYSE	BYM	Mon, Aug 11, 2014	13.84	13.87	13.82	13.87
2965	NYSE	BYM	Fri, Aug 8, 2014	13.76	13.84	13.76	13.82
2964	NYSE	BYM	Thu, Aug 7, 2014	13.63	13.74	13.63	13.71
2963	NYSE	BYM	Wed, Aug 6, 2014	13.60	13.68	13.60	13.67
2962	NYSE	BYM	Tue, Aug 5, 2014	13.59	13.63	13.58	13.58
2961	NYSE	BYM	Mon, Aug 4, 2014	13.71	13.71	13.58	13.63
2960	NYSE	BYM	Fri, Aug 1, 2014	13.67	13.71	13.64	13.71
2959	NYSE	BYM	Thu, Jul 31, 2014	13.70	13.75	13.66	13.70
2958	NYSE	BYM	Wed, Jul 30, 2014	13.86	13.86	13.71	13.73
2957	NYSE	BYM	Tue, Jul 29, 2014	13.84	13.88	13.83	13.86
2956	NYSE	BYM	Mon, Jul 28, 2014	13.82	13.86	13.80	13.82
2955	NYSE	BYM	Fri, Jul 25, 2014	13.82	13.88	13.80	13.81
2954	NYSE	BYM	Thu, Jul 24, 2014	13.86	13.87	13.79	13.80
2953	NYSE	BYM	Wed, Jul 23, 2014	13.85	13.88	13.84	13.84
2952	NYSE	BYM	Tue, Jul 22, 2014	13.82	13.85	13.81	13.84
2951	NYSE	BYM	Mon, Jul 21, 2014	13.80	13.86	13.80	13.82
2950	NYSE	BYM	Fri, Jul 18, 2014	13.79	13.82	13.78	13.80
2949	NYSE	BYM	Thu, Jul 17, 2014	13.77	13.81	13.76	13.79
2948	NYSE	BYM	Wed, Jul 16, 2014	13.69	13.76	13.69	13.76
2947	NYSE	BYM	Tue, Jul 15, 2014	13.70	13.74	13.68	13.70
2946	NYSE	BYM	Mon, Jul 14, 2014	13.71	13.73	13.66	13.73
2945	NYSE	BYM	Fri, Jul 11, 2014	13.67	13.72	13.66	13.66
2944	NYSE	BYM	Thu, Jul 10, 2014	13.76	13.82	13.70	13.70
2943	NYSE	BYM	Wed, Jul 9, 2014	13.78	13.82	13.69	13.73
2942	NYSE	BYM	Tue, Jul 8, 2014	13.79	13.82	13.77	13.81
2941	NYSE	BYM	Mon, Jul 7, 2014	13.52	13.74	13.52	13.74
2940	NYSE	BYM	Thu, Jul 3, 2014	13.73	13.79	13.51	13.51
2939	NYSE	BYM	Wed, Jul 2, 2014	13.97	13.98	13.81	13.81
2938	NYSE	BYM	Tue, Jul 1, 2014	14.14	14.14	14.03	14.03
2937	NYSE	BYM	Mon, Jun 30, 2014	14.21	14.25	14.11	14.11
2936	NYSE	BYM	Fri, Jun 27, 2014	14.23	14.28	14.22	14.22
2935	NYSE	BYM	Thu, Jun 26, 2014	14.22	14.28	14.22	14.26
2934	NYSE	BYM	Wed, Jun 25, 2014	14.16	14.25	14.16	14.19
2933	NYSE	BYM	Tue, Jun 24, 2014	14.13	14.19	14.10	14.15
2932	NYSE	BYM	Mon, Jun 23, 2014	14.09	14.16	14.09	14.14
2931	NYSE	BYM	Fri, Jun 20, 2014	14.04	14.12	14.04	14.08
2930	NYSE	BYM	Thu, Jun 19, 2014	14.07	14.12	14.03	14.07
2929	NYSE	BYM	Wed, Jun 18, 2014	13.97	14.06	13.97	14.05
2928	NYSE	BYM	Tue, Jun 17, 2014	14.00	14.05	13.95	13.98
2927	NYSE	BYM	Mon, Jun 16, 2014	14.07	14.08	14.01	14.01
2926	NYSE	BYM	Fri, Jun 13, 2014	14.11	14.12	14.03	14.04
2925	NYSE	BYM	Thu, Jun 12, 2014	14.05	14.13	14.01	14.13
2924	NYSE	BYM	Wed, Jun 11, 2014	14.05	14.11	14.05	14.11
2923	NYSE	BYM	Tue, Jun 10, 2014	14.08	14.12	14.05	14.07
2922	NYSE	BYM	Mon, Jun 9, 2014	14.04	14.14	14.04	14.10
2921	NYSE	BYM	Fri, Jun 6, 2014	14.02	14.08	14.01	14.03
2920	NYSE	BYM	Thu, Jun 5, 2014	13.95	14.04	13.94	14.00
2919	NYSE	BYM	Wed, Jun 4, 2014	14.10	14.13	13.99	14.01
2918	NYSE	BYM	Tue, Jun 3, 2014	14.17	14.17	14.09	14.12
2917	NYSE	BYM	Mon, Jun 2, 2014	14.31	14.31	14.17	14.20
2916	NYSE	BYM	Fri, May 30, 2014	14.28	14.30	14.24	14.30
2915	NYSE	BYM	Thu, May 29, 2014	14.33	14.34	14.28	14.28
2914	NYSE	BYM	Wed, May 28, 2014	14.30	14.35	14.30	14.35
2913	NYSE	BYM	Tue, May 27, 2014	14.28	14.30	14.27	14.29
2912	NYSE	BYM	Fri, May 23, 2014	14.26	14.28	14.26	14.28
2911	NYSE	BYM	Thu, May 22, 2014	14.22	14.28	14.22	14.27
2910	NYSE	BYM	Wed, May 21, 2014	14.26	14.26	14.21	14.21
2909	NYSE	BYM	Tue, May 20, 2014	14.20	14.28	14.17	14.28
2908	NYSE	BYM	Mon, May 19, 2014	14.19	14.24	14.19	14.22
2907	NYSE	BYM	Fri, May 16, 2014	14.18	14.21	14.17	14.20
2906	NYSE	BYM	Thu, May 15, 2014	14.11	14.17	14.11	14.16
2905	NYSE	BYM	Wed, May 14, 2014	14.09	14.12	14.07	14.08
2904	NYSE	BYM	Tue, May 13, 2014	14.05	14.09	14.05	14.09
2903	NYSE	BYM	Mon, May 12, 2014	14.15	14.15	14.11	14.14
2902	NYSE	BYM	Fri, May 9, 2014	14.11	14.15	14.10	14.15
2901	NYSE	BYM	Thu, May 8, 2014	14.08	14.13	14.06	14.13
2900	NYSE	BYM	Wed, May 7, 2014	14.06	14.10	14.04	14.10
2899	NYSE	BYM	Tue, May 6, 2014	13.99	14.07	13.99	14.07
2898	NYSE	BYM	Mon, May 5, 2014	14.05	14.07	14.01	14.02
2897	NYSE	BYM	Fri, May 2, 2014	14.05	14.10	14.02	14.06
2896	NYSE	BYM	Thu, May 1, 2014	14.05	14.12	14.04	14.11
2895	NYSE	BYM	Wed, Apr 30, 2014	13.95	14.04	13.95	14.04
2894	NYSE	BYM	Tue, Apr 29, 2014	14.08	14.08	13.90	13.92
2893	NYSE	BYM	Mon, Apr 28, 2014	14.20	14.22	14.04	14.08
2892	NYSE	BYM	Fri, Apr 25, 2014	14.08	14.17	14.08	14.14
2891	NYSE	BYM	Thu, Apr 24, 2014	14.03	14.10	14.01	14.10
2890	NYSE	BYM	Wed, Apr 23, 2014	13.93	14.04	13.93	14.04
2889	NYSE	BYM	Tue, Apr 22, 2014	13.88	13.96	13.84	13.96
2888	NYSE	BYM	Mon, Apr 21, 2014	13.78	13.86	13.78	13.85
2887	NYSE	BYM	Thu, Apr 17, 2014	13.78	13.80	13.73	13.80
2886	NYSE	BYM	Wed, Apr 16, 2014	13.72	13.76	13.72	13.76
2885	NYSE	BYM	Tue, Apr 15, 2014	13.61	13.71	13.61	13.70
2884	NYSE	BYM	Mon, Apr 14, 2014	13.63	13.65	13.60	13.64
2883	NYSE	BYM	Fri, Apr 11, 2014	13.64	13.68	13.63	13.68
2882	NYSE	BYM	Thu, Apr 10, 2014	13.66	13.73	13.66	13.70
2881	NYSE	BYM	Wed, Apr 9, 2014	13.61	13.68	13.61	13.68
2880	NYSE	BYM	Tue, Apr 8, 2014	13.64	13.67	13.64	13.64
2879	NYSE	BYM	Mon, Apr 7, 2014	13.62	13.64	13.59	13.64
2878	NYSE	BYM	Fri, Apr 4, 2014	13.54	13.61	13.54	13.59
2877	NYSE	BYM	Thu, Apr 3, 2014	13.48	13.56	13.48	13.53
2876	NYSE	BYM	Wed, Apr 2, 2014	13.48	13.50	13.42	13.48
2875	NYSE	BYM	Tue, Apr 1, 2014	13.56	13.57	13.47	13.51
2874	NYSE	BYM	Mon, Mar 31, 2014	13.54	13.56	13.48	13.55
2873	NYSE	BYM	Fri, Mar 28, 2014	13.56	13.59	13.49	13.57
2872	NYSE	BYM	Thu, Mar 27, 2014	13.61	13.64	13.53	13.56
2871	NYSE	BYM	Wed, Mar 26, 2014	13.50	13.58	13.50	13.58
2870	NYSE	BYM	Tue, Mar 25, 2014	13.48	13.50	13.45	13.49
2869	NYSE	BYM	Mon, Mar 24, 2014	13.43	13.49	13.43	13.47
2868	NYSE	BYM	Fri, Mar 21, 2014	13.35	13.44	13.35	13.44
2867	NYSE	BYM	Thu, Mar 20, 2014	13.42	13.43	13.34	13.37
2866	NYSE	BYM	Wed, Mar 19, 2014	13.52	13.54	13.42	13.46
2865	NYSE	BYM	Tue, Mar 18, 2014	13.58	13.58	13.53	13.53
2864	NYSE	BYM	Mon, Mar 17, 2014	13.52	13.58	13.52	13.56
2863	NYSE	BYM	Fri, Mar 14, 2014	13.55	13.57	13.51	13.52
2862	NYSE	BYM	Thu, Mar 13, 2014	13.48	13.55	13.48	13.53
2861	NYSE	BYM	Wed, Mar 12, 2014	13.39	13.57	13.39	13.49
2860	NYSE	BYM	Tue, Mar 11, 2014	13.46	13.50	13.43	13.45
2859	NYSE	BYM	Mon, Mar 10, 2014	13.42	13.53	13.42	13.47
2858	NYSE	BYM	Fri, Mar 7, 2014	13.51	13.56	13.41	13.41
2857	NYSE	BYM	Thu, Mar 6, 2014	13.67	13.67	13.54	13.55
2856	NYSE	BYM	Wed, Mar 5, 2014	13.62	13.69	13.61	13.65
2855	NYSE	BYM	Tue, Mar 4, 2014	13.64	13.64	13.58	13.62
2854	NYSE	BYM	Mon, Mar 3, 2014	13.63	13.64	13.58	13.62
2853	NYSE	BYM	Fri, Feb 28, 2014	13.57	13.59	13.55	13.59
2852	NYSE	BYM	Thu, Feb 27, 2014	13.58	13.59	13.53	13.57
2851	NYSE	BYM	Wed, Feb 26, 2014	13.57	13.61	13.53	13.57
2850	NYSE	BYM	Tue, Feb 25, 2014	13.47	13.57	13.47	13.57
2849	NYSE	BYM	Mon, Feb 24, 2014	13.56	13.59	13.48	13.49
2848	NYSE	BYM	Fri, Feb 21, 2014	13.60	13.64	13.57	13.57
2847	NYSE	BYM	Thu, Feb 20, 2014	13.57	13.58	13.51	13.57
2846	NYSE	BYM	Wed, Feb 19, 2014	13.46	13.59	13.46	13.55
2845	NYSE	BYM	Tue, Feb 18, 2014	13.45	13.54	13.45	13.46
2844	NYSE	BYM	Fri, Feb 14, 2014	13.51	13.56	13.48	13.48
2843	NYSE	BYM	Thu, Feb 13, 2014	13.58	13.60	13.45	13.46
2842	NYSE	BYM	Wed, Feb 12, 2014	13.61	13.62	13.55	13.59
2841	NYSE	BYM	Tue, Feb 11, 2014	13.66	13.71	13.59	13.67
2840	NYSE	BYM	Mon, Feb 10, 2014	13.61	13.69	13.57	13.69
2839	NYSE	BYM	Fri, Feb 7, 2014	13.43	13.61	13.43	13.61
2838	NYSE	BYM	Thu, Feb 6, 2014	13.41	13.52	13.41	13.44
2837	NYSE	BYM	Wed, Feb 5, 2014	13.49	13.53	13.41	13.42
2836	NYSE	BYM	Tue, Feb 4, 2014	13.62	13.67	13.49	13.49
2835	NYSE	BYM	Mon, Feb 3, 2014	13.57	13.62	13.56	13.58
2834	NYSE	BYM	Fri, Jan 31, 2014	13.47	13.56	13.47	13.53
2833	NYSE	BYM	Thu, Jan 30, 2014	13.44	13.52	13.44	13.50
2832	NYSE	BYM	Wed, Jan 29, 2014	13.50	13.50	13.45	13.49
2831	NYSE	BYM	Tue, Jan 28, 2014	13.50	13.52	13.41	13.50
2830	NYSE	BYM	Mon, Jan 27, 2014	13.48	13.51	13.47	13.48
2829	NYSE	BYM	Fri, Jan 24, 2014	13.42	13.54	13.39	13.47
2828	NYSE	BYM	Thu, Jan 23, 2014	13.30	13.43	13.29	13.41
2827	NYSE	BYM	Wed, Jan 22, 2014	13.20	13.26	13.19	13.24
2826	NYSE	BYM	Tue, Jan 21, 2014	13.20	13.25	13.18	13.19
2825	NYSE	BYM	Fri, Jan 17, 2014	13.08	13.20	13.08	13.15
2824	NYSE	BYM	Thu, Jan 16, 2014	13.07	13.10	13.06	13.07
2823	NYSE	BYM	Wed, Jan 15, 2014	13.07	13.11	13.05	13.09
2822	NYSE	BYM	Tue, Jan 14, 2014	13.04	13.08	13.02	13.05
2821	NYSE	BYM	Mon, Jan 13, 2014	13.05	13.11	13.05	13.06
2820	NYSE	BYM	Fri, Jan 10, 2014	13.03	13.12	13.03	13.12
2819	NYSE	BYM	Thu, Jan 9, 2014	13.09	13.09	12.99	13.02
2818	NYSE	BYM	Wed, Jan 8, 2014	13.05	13.06	12.97	13.06
2817	NYSE	BYM	Tue, Jan 7, 2014	13.00	13.09	12.96	13.02
2816	NYSE	BYM	Mon, Jan 6, 2014	12.87	12.98	12.87	12.94
2815	NYSE	BYM	Fri, Jan 3, 2014	12.70	12.91	12.69	12.87
2814	NYSE	BYM	Thu, Jan 2, 2014	12.65	12.77	12.65	12.70
2813	NYSE	BYM	Tue, Dec 31, 2013	12.77	12.78	12.67	12.68
2812	NYSE	BYM	Mon, Dec 30, 2013	12.70	12.78	12.65	12.72
2811	NYSE	BYM	Fri, Dec 27, 2013	12.86	12.90	12.72	12.76
2810	NYSE	BYM	Thu, Dec 26, 2013	12.95	13.02	12.90	12.91
2809	NYSE	BYM	Tue, Dec 24, 2013	12.99	13.05	12.89	12.95
2808	NYSE	BYM	Mon, Dec 23, 2013	12.83	13.07	12.83	13.03
2807	NYSE	BYM	Fri, Dec 20, 2013	12.74	12.93	12.70	12.83
2806	NYSE	BYM	Thu, Dec 19, 2013	12.59	12.75	12.57	12.70
2805	NYSE	BYM	Wed, Dec 18, 2013	12.48	12.61	12.48	12.59
2804	NYSE	BYM	Tue, Dec 17, 2013	12.28	12.48	12.28	12.48
2803	NYSE	BYM	Mon, Dec 16, 2013	12.29	12.31	12.25	12.30
2802	NYSE	BYM	Fri, Dec 13, 2013	12.27	12.32	12.25	12.28
2801	NYSE	BYM	Thu, Dec 12, 2013	12.29	12.32	12.26	12.28
2800	NYSE	BYM	Wed, Dec 11, 2013	12.28	12.41	12.27	12.35
2799	NYSE	BYM	Tue, Dec 10, 2013	12.41	12.43	12.38	12.41
2798	NYSE	BYM	Mon, Dec 9, 2013	12.41	12.45	12.36	12.38
2797	NYSE	BYM	Fri, Dec 6, 2013	12.54	12.54	12.40	12.44
2796	NYSE	BYM	Thu, Dec 5, 2013	12.47	12.53	12.45	12.45
2795	NYSE	BYM	Wed, Dec 4, 2013	12.48	12.53	12.45	12.52
2794	NYSE	BYM	Tue, Dec 3, 2013	12.45	12.57	12.40	12.56
2793	NYSE	BYM	Mon, Dec 2, 2013	12.51	12.56	12.46	12.50
2792	NYSE	BYM	Fri, Nov 29, 2013	12.53	12.57	12.51	12.55
2791	NYSE	BYM	Wed, Nov 27, 2013	12.59	12.64	12.53	12.54
2790	NYSE	BYM	Tue, Nov 26, 2013	12.57	12.63	12.55	12.62
2789	NYSE	BYM	Mon, Nov 25, 2013	12.54	12.67	12.49	12.61
2788	NYSE	BYM	Fri, Nov 22, 2013	12.58	12.59	12.54	12.57
2787	NYSE	BYM	Thu, Nov 21, 2013	12.70	12.72	12.56	12.61
2786	NYSE	BYM	Wed, Nov 20, 2013	12.67	12.72	12.63	12.65
2785	NYSE	BYM	Tue, Nov 19, 2013	12.74	12.76	12.71	12.73
2784	NYSE	BYM	Mon, Nov 18, 2013	12.80	12.82	12.74	12.78
2783	NYSE	BYM	Fri, Nov 15, 2013	12.82	12.83	12.77	12.78
2782	NYSE	BYM	Thu, Nov 14, 2013	12.63	12.77	12.63	12.76
2781	NYSE	BYM	Wed, Nov 13, 2013	12.70	12.70	12.65	12.69
2780	NYSE	BYM	Tue, Nov 12, 2013	12.85	12.85	12.71	12.73
2779	NYSE	BYM	Mon, Nov 11, 2013	12.85	12.86	12.77	12.86
2778	NYSE	BYM	Fri, Nov 8, 2013	12.90	12.90	12.79	12.88
2777	NYSE	BYM	Thu, Nov 7, 2013	12.92	12.98	12.91	12.95
2776	NYSE	BYM	Wed, Nov 6, 2013	13.07	13.12	12.93	12.95
2775	NYSE	BYM	Tue, Nov 5, 2013	12.96	13.08	12.91	13.07
2774	NYSE	BYM	Mon, Nov 4, 2013	12.99	13.05	12.95	13.00
2773	NYSE	BYM	Fri, Nov 1, 2013	13.18	13.18	12.90	12.91
2772	NYSE	BYM	Thu, Oct 31, 2013	13.24	13.24	13.06	13.11
2771	NYSE	BYM	Wed, Oct 30, 2013	13.20	13.21	13.14	13.20
2770	NYSE	BYM	Tue, Oct 29, 2013	13.22	13.25	13.17	13.20
2769	NYSE	BYM	Mon, Oct 28, 2013	13.13	13.25	13.12	13.16
2768	NYSE	BYM	Fri, Oct 25, 2013	13.08	13.18	13.05	13.11
2767	NYSE	BYM	Thu, Oct 24, 2013	13.10	13.16	13.02	13.05
2766	NYSE	BYM	Wed, Oct 23, 2013	13.08	13.12	13.04	13.10
2765	NYSE	BYM	Tue, Oct 22, 2013	13.10	13.11	12.99	13.03
2764	NYSE	BYM	Mon, Oct 21, 2013	13.09	13.10	12.98	13.02
2763	NYSE	BYM	Fri, Oct 18, 2013	13.06	13.12	13.00	13.06
2762	NYSE	BYM	Thu, Oct 17, 2013	12.84	13.02	12.84	12.99
2761	NYSE	BYM	Wed, Oct 16, 2013	12.80	12.87	12.74	12.87
2760	NYSE	BYM	Tue, Oct 15, 2013	12.90	12.90	12.85	12.85
2759	NYSE	BYM	Mon, Oct 14, 2013	12.84	12.91	12.84	12.89
2758	NYSE	BYM	Fri, Oct 11, 2013	12.95	13.01	12.87	12.91
2757	NYSE	BYM	Thu, Oct 10, 2013	13.18	13.20	13.07	13.09
2756	NYSE	BYM	Wed, Oct 9, 2013	13.18	13.25	13.10	13.15
2755	NYSE	BYM	Tue, Oct 8, 2013	13.18	13.18	13.09	13.14
2754	NYSE	BYM	Mon, Oct 7, 2013	13.39	13.39	13.15	13.18
2753	NYSE	BYM	Fri, Oct 4, 2013	13.49	13.53	13.31	13.39
2752	NYSE	BYM	Thu, Oct 3, 2013	13.61	13.65	13.52	13.58
2751	NYSE	BYM	Wed, Oct 2, 2013	13.61	13.65	13.50	13.65
2750	NYSE	BYM	Tue, Oct 1, 2013	13.65	13.65	13.53	13.63
2749	NYSE	BYM	Mon, Sep 30, 2013	13.55	13.59	13.49	13.59
2748	NYSE	BYM	Fri, Sep 27, 2013	13.68	13.68	13.46	13.62
2747	NYSE	BYM	Thu, Sep 26, 2013	13.52	13.65	13.52	13.65
2746	NYSE	BYM	Wed, Sep 25, 2013	13.55	13.64	13.54	13.59
2745	NYSE	BYM	Tue, Sep 24, 2013	13.36	13.55	13.29	13.55
2744	NYSE	BYM	Mon, Sep 23, 2013	13.18	13.40	13.18	13.36
2743	NYSE	BYM	Fri, Sep 20, 2013	13.04	13.18	13.00	13.15
2742	NYSE	BYM	Thu, Sep 19, 2013	13.04	13.23	13.04	13.10
2741	NYSE	BYM	Wed, Sep 18, 2013	12.71	13.06	12.64	13.04
2740	NYSE	BYM	Tue, Sep 17, 2013	12.41	12.70	12.41	12.70
2739	NYSE	BYM	Mon, Sep 16, 2013	12.40	12.56	12.36	12.44
2738	NYSE	BYM	Fri, Sep 13, 2013	12.27	12.35	12.18	12.32
2737	NYSE	BYM	Thu, Sep 12, 2013	12.37	12.37	12.20	12.22
2736	NYSE	BYM	Wed, Sep 11, 2013	12.45	12.45	12.29	12.31
2735	NYSE	BYM	Tue, Sep 10, 2013	12.57	12.58	12.45	12.49
2734	NYSE	BYM	Mon, Sep 9, 2013	12.68	12.69	12.51	12.56
2733	NYSE	BYM	Fri, Sep 6, 2013	12.63	12.68	12.60	12.68
2732	NYSE	BYM	Thu, Sep 5, 2013	12.67	12.68	12.60	12.61
2731	NYSE	BYM	Wed, Sep 4, 2013	12.62	12.70	12.62	12.70
2730	NYSE	BYM	Tue, Sep 3, 2013	12.58	12.68	12.58	12.65
2729	NYSE	BYM	Fri, Aug 30, 2013	12.57	12.60	12.50	12.59
2728	NYSE	BYM	Thu, Aug 29, 2013	12.64	12.67	12.51	12.57
2727	NYSE	BYM	Wed, Aug 28, 2013	12.74	12.80	12.72	12.73
2726	NYSE	BYM	Tue, Aug 27, 2013	12.67	12.73	12.67	12.72
2725	NYSE	BYM	Mon, Aug 26, 2013	12.80	12.80	12.62	12.70
2724	NYSE	BYM	Fri, Aug 23, 2013	12.60	12.83	12.58	12.79
2723	NYSE	BYM	Thu, Aug 22, 2013	12.45	12.68	12.42	12.68
2722	NYSE	BYM	Wed, Aug 21, 2013	12.41	12.47	12.35	12.45
2721	NYSE	BYM	Tue, Aug 20, 2013	12.25	12.42	12.25	12.41
2720	NYSE	BYM	Mon, Aug 19, 2013	12.39	12.42	12.17	12.30
2719	NYSE	BYM	Fri, Aug 16, 2013	12.45	12.52	12.38	12.43
2718	NYSE	BYM	Thu, Aug 15, 2013	12.57	12.58	12.46	12.53
2717	NYSE	BYM	Wed, Aug 14, 2013	12.65	12.73	12.60	12.67
2716	NYSE	BYM	Tue, Aug 13, 2013	12.81	12.81	12.70	12.75
2715	NYSE	BYM	Mon, Aug 12, 2013	12.77	12.93	12.74	12.85
2714	NYSE	BYM	Fri, Aug 9, 2013	12.77	12.80	12.65	12.79
2713	NYSE	BYM	Thu, Aug 8, 2013	12.66	12.76	12.62	12.74
2712	NYSE	BYM	Wed, Aug 7, 2013	12.65	12.74	12.55	12.74
2711	NYSE	BYM	Tue, Aug 6, 2013	12.75	12.77	12.68	12.77
2710	NYSE	BYM	Mon, Aug 5, 2013	12.90	12.92	12.75	12.80
2709	NYSE	BYM	Fri, Aug 2, 2013	13.00	13.01	12.86	12.93
2708	NYSE	BYM	Thu, Aug 1, 2013	13.14	13.18	12.94	12.97
2707	NYSE	BYM	Wed, Jul 31, 2013	13.08	13.19	13.03	13.13
2706	NYSE	BYM	Tue, Jul 30, 2013	13.07	13.13	13.02	13.13
2705	NYSE	BYM	Mon, Jul 29, 2013	12.94	13.12	12.94	13.10
2704	NYSE	BYM	Fri, Jul 26, 2013	13.02	13.08	12.97	12.98
2703	NYSE	BYM	Thu, Jul 25, 2013	13.14	13.16	12.96	13.07
2702	NYSE	BYM	Wed, Jul 24, 2013	13.19	13.24	13.10	13.20
2701	NYSE	BYM	Tue, Jul 23, 2013	13.20	13.30	13.12	13.23
2700	NYSE	BYM	Mon, Jul 22, 2013	13.31	13.31	13.10	13.20
2699	NYSE	BYM	Fri, Jul 19, 2013	13.40	13.40	13.22	13.31
2698	NYSE	BYM	Thu, Jul 18, 2013	13.52	13.52	13.42	13.44
2697	NYSE	BYM	Wed, Jul 17, 2013	13.30	13.48	13.30	13.42
2696	NYSE	BYM	Tue, Jul 16, 2013	13.32	13.36	13.22	13.31
2695	NYSE	BYM	Mon, Jul 15, 2013	13.45	13.45	13.30	13.40
2694	NYSE	BYM	Fri, Jul 12, 2013	13.67	13.69	13.46	13.49
2693	NYSE	BYM	Thu, Jul 11, 2013	13.56	13.64	13.52	13.60
2692	NYSE	BYM	Wed, Jul 10, 2013	13.39	13.50	13.28	13.47
2691	NYSE	BYM	Tue, Jul 9, 2013	13.45	13.45	13.30	13.36
2690	NYSE	BYM	Mon, Jul 8, 2013	13.70	13.75	13.40	13.40
2689	NYSE	BYM	Fri, Jul 5, 2013	13.82	13.82	13.42	13.45
2688	NYSE	BYM	Wed, Jul 3, 2013	14.15	14.15	13.75	13.82
2687	NYSE	BYM	Tue, Jul 2, 2013	14.32	14.32	14.16	14.16
2686	NYSE	BYM	Mon, Jul 1, 2013	14.31	14.37	14.21	14.37
2685	NYSE	BYM	Fri, Jun 28, 2013	14.15	14.25	13.99	14.19
2684	NYSE	BYM	Thu, Jun 27, 2013	13.98	14.18	13.98	14.10
2683	NYSE	BYM	Wed, Jun 26, 2013	13.57	13.93	13.51	13.87
2682	NYSE	BYM	Tue, Jun 25, 2013	13.34	13.42	13.05	13.42
2681	NYSE	BYM	Mon, Jun 24, 2013	13.51	13.51	13.06	13.29
2680	NYSE	BYM	Fri, Jun 21, 2013	13.70	13.72	13.41	13.58
2679	NYSE	BYM	Thu, Jun 20, 2013	13.71	13.74	13.54	13.65
2678	NYSE	BYM	Wed, Jun 19, 2013	13.83	13.96	13.83	13.91
2677	NYSE	BYM	Tue, Jun 18, 2013	14.02	14.02	13.88	13.92
2676	NYSE	BYM	Mon, Jun 17, 2013	14.10	14.15	14.01	14.07
2675	NYSE	BYM	Fri, Jun 14, 2013	13.95	14.15	13.93	14.09
2674	NYSE	BYM	Thu, Jun 13, 2013	13.75	13.92	13.71	13.92
2673	NYSE	BYM	Wed, Jun 12, 2013	14.10	14.10	13.75	13.81
2672	NYSE	BYM	Tue, Jun 11, 2013	14.21	14.32	14.14	14.23
2671	NYSE	BYM	Mon, Jun 10, 2013	14.84	14.84	14.41	14.49
2670	NYSE	BYM	Fri, Jun 7, 2013	14.96	14.98	14.79	14.81
2669	NYSE	BYM	Thu, Jun 6, 2013	14.89	14.98	14.85	14.93
2668	NYSE	BYM	Wed, Jun 5, 2013	14.71	14.86	14.71	14.85
2667	NYSE	BYM	Tue, Jun 4, 2013	14.51	14.79	14.50	14.79
2666	NYSE	BYM	Mon, Jun 3, 2013	14.88	14.92	14.60	14.69
2665	NYSE	BYM	Fri, May 31, 2013	15.16	15.16	14.85	14.95
2664	NYSE	BYM	Thu, May 30, 2013	15.17	15.27	15.05	15.10
2663	NYSE	BYM	Wed, May 29, 2013	15.47	15.51	15.07	15.20
2662	NYSE	BYM	Tue, May 28, 2013	15.70	15.70	15.42	15.55
2661	NYSE	BYM	Fri, May 24, 2013	15.65	15.66	15.56	15.65
2660	NYSE	BYM	Thu, May 23, 2013	15.66	15.71	15.61	15.66
2659	NYSE	BYM	Wed, May 22, 2013	15.63	15.68	15.60	15.61
2658	NYSE	BYM	Tue, May 21, 2013	15.79	15.80	15.45	15.61
2657	NYSE	BYM	Mon, May 20, 2013	15.83	15.90	15.80	15.83
2656	NYSE	BYM	Fri, May 17, 2013	15.78	15.80	15.73	15.80
2655	NYSE	BYM	Thu, May 16, 2013	15.75	15.77	15.70	15.71
2654	NYSE	BYM	Wed, May 15, 2013	15.83	15.84	15.70	15.71
2653	NYSE	BYM	Tue, May 14, 2013	15.81	15.81	15.71	15.77
2652	NYSE	BYM	Mon, May 13, 2013	15.90	15.94	15.75	15.76
2651	NYSE	BYM	Fri, May 10, 2013	15.92	16.00	15.92	16.00
2650	NYSE	BYM	Thu, May 9, 2013	15.92	15.97	15.88	15.94
2649	NYSE	BYM	Wed, May 8, 2013	15.95	15.96	15.81	15.92
2648	NYSE	BYM	Tue, May 7, 2013	15.80	15.94	15.75	15.92
2647	NYSE	BYM	Mon, May 6, 2013	15.89	15.89	15.81	15.83
2646	NYSE	BYM	Fri, May 3, 2013	15.87	15.91	15.80	15.91
2645	NYSE	BYM	Thu, May 2, 2013	15.85	15.94	15.84	15.87
2644	NYSE	BYM	Wed, May 1, 2013	15.88	15.94	15.86	15.86
2643	NYSE	BYM	Tue, Apr 30, 2013	15.78	15.91	15.78	15.82
2642	NYSE	BYM	Mon, Apr 29, 2013	15.80	15.86	15.74	15.82
2641	NYSE	BYM	Fri, Apr 26, 2013	15.78	15.85	15.77	15.82
2640	NYSE	BYM	Thu, Apr 25, 2013	15.84	15.88	15.80	15.80
2639	NYSE	BYM	Wed, Apr 24, 2013	15.99	15.99	15.85	15.85
2638	NYSE	BYM	Tue, Apr 23, 2013	16.02	16.04	15.93	15.94
2637	NYSE	BYM	Mon, Apr 22, 2013	16.01	16.01	15.95	15.95
2636	NYSE	BYM	Fri, Apr 19, 2013	16.03	16.05	15.94	15.98
2635	NYSE	BYM	Thu, Apr 18, 2013	15.93	16.04	15.87	15.99
2634	NYSE	BYM	Wed, Apr 17, 2013	15.83	15.94	15.83	15.86
2633	NYSE	BYM	Tue, Apr 16, 2013	15.94	15.94	15.82	15.84
2632	NYSE	BYM	Mon, Apr 15, 2013	15.93	15.93	15.82	15.88
2631	NYSE	BYM	Fri, Apr 12, 2013	15.87	15.90	15.82	15.85
2630	NYSE	BYM	Thu, Apr 11, 2013	15.86	15.89	15.78	15.83
2629	NYSE	BYM	Wed, Apr 10, 2013	15.84	15.94	15.84	15.93
2628	NYSE	BYM	Tue, Apr 9, 2013	15.88	15.88	15.85	15.87
2627	NYSE	BYM	Mon, Apr 8, 2013	15.88	15.88	15.81	15.88
2626	NYSE	BYM	Fri, Apr 5, 2013	15.65	15.89	15.64	15.82
2625	NYSE	BYM	Thu, Apr 4, 2013	15.49	15.54	15.42	15.54
2624	NYSE	BYM	Wed, Apr 3, 2013	15.47	15.51	15.39	15.42
2623	NYSE	BYM	Tue, Apr 2, 2013	15.61	15.66	15.55	15.56
2622	NYSE	BYM	Mon, Apr 1, 2013	15.89	15.94	15.65	15.71
2621	NYSE	BYM	Thu, Mar 28, 2013	15.91	15.94	15.80	15.84
2620	NYSE	BYM	Wed, Mar 27, 2013	15.65	15.85	15.64	15.85
2619	NYSE	BYM	Tue, Mar 26, 2013	15.58	15.69	15.54	15.66
2618	NYSE	BYM	Mon, Mar 25, 2013	15.65	15.68	15.54	15.63
2617	NYSE	BYM	Fri, Mar 22, 2013	15.61	15.69	15.56	15.65
2616	NYSE	BYM	Thu, Mar 21, 2013	15.66	15.75	15.48	15.63
2615	NYSE	BYM	Wed, Mar 20, 2013	15.52	15.72	15.50	15.71
2614	NYSE	BYM	Tue, Mar 19, 2013	15.49	15.50	15.32	15.50
2613	NYSE	BYM	Mon, Mar 18, 2013	14.96	15.42	14.93	15.40
2612	NYSE	BYM	Fri, Mar 15, 2013	15.15	15.23	14.91	15.05
2611	NYSE	BYM	Thu, Mar 14, 2013	15.36	15.40	15.16	15.18
2610	NYSE	BYM	Wed, Mar 13, 2013	15.46	15.51	15.34	15.45
2609	NYSE	BYM	Tue, Mar 12, 2013	15.51	15.58	15.38	15.56
2608	NYSE	BYM	Mon, Mar 11, 2013	15.84	15.84	15.57	15.58
2607	NYSE	BYM	Fri, Mar 8, 2013	15.99	15.99	15.83	15.85
2606	NYSE	BYM	Thu, Mar 7, 2013	16.05	16.05	15.94	15.99
2605	NYSE	BYM	Wed, Mar 6, 2013	16.04	16.09	16.01	16.08
2604	NYSE	BYM	Tue, Mar 5, 2013	16.13	16.13	16.00	16.06
2603	NYSE	BYM	Mon, Mar 4, 2013	16.09	16.09	15.98	16.08
2602	NYSE	BYM	Fri, Mar 1, 2013	15.96	16.06	15.96	16.05
2601	NYSE	BYM	Thu, Feb 28, 2013	16.01	16.06	15.93	16.04
2600	NYSE	BYM	Wed, Feb 27, 2013	16.13	16.18	15.98	16.05
2599	NYSE	BYM	Tue, Feb 26, 2013	16.01	16.12	15.89	16.12
2598	NYSE	BYM	Mon, Feb 25, 2013	16.13	16.14	16.00	16.07
2597	NYSE	BYM	Fri, Feb 22, 2013	16.29	16.29	16.05	16.12
2596	NYSE	BYM	Thu, Feb 21, 2013	16.20	16.31	16.17	16.22
2595	NYSE	BYM	Wed, Feb 20, 2013	16.23	16.23	16.10	16.18
2594	NYSE	BYM	Tue, Feb 19, 2013	16.24	16.24	16.05	16.18
2593	NYSE	BYM	Fri, Feb 15, 2013	16.29	16.29	16.14	16.21
2592	NYSE	BYM	Thu, Feb 14, 2013	16.27	16.27	16.20	16.27
2591	NYSE	BYM	Wed, Feb 13, 2013	16.46	16.47	16.31	16.32
2590	NYSE	BYM	Tue, Feb 12, 2013	16.45	16.50	16.33	16.50
2589	NYSE	BYM	Mon, Feb 11, 2013	16.41	16.44	16.30	16.40
2588	NYSE	BYM	Fri, Feb 8, 2013	16.49	16.49	16.39	16.41
2587	NYSE	BYM	Thu, Feb 7, 2013	16.46	16.50	16.41	16.45
2586	NYSE	BYM	Wed, Feb 6, 2013	16.45	16.52	16.39	16.42
2585	NYSE	BYM	Tue, Feb 5, 2013	16.53	16.54	16.40	16.42
2584	NYSE	BYM	Mon, Feb 4, 2013	16.65	16.65	16.42	16.44
2583	NYSE	BYM	Fri, Feb 1, 2013	16.67	16.70	16.57	16.58
2582	NYSE	BYM	Thu, Jan 31, 2013	16.72	16.72	16.48	16.56
2581	NYSE	BYM	Wed, Jan 30, 2013	16.66	16.72	16.57	16.66
2580	NYSE	BYM	Tue, Jan 29, 2013	16.73	16.86	16.57	16.60
2579	NYSE	BYM	Mon, Jan 28, 2013	16.96	17.00	16.68	16.72
2578	NYSE	BYM	Fri, Jan 25, 2013	17.17	17.17	16.98	17.00
2577	NYSE	BYM	Thu, Jan 24, 2013	17.28	17.29	17.02	17.16
2576	NYSE	BYM	Wed, Jan 23, 2013	17.02	17.19	17.01	17.19
2575	NYSE	BYM	Tue, Jan 22, 2013	17.11	17.11	16.93	16.93
2574	NYSE	BYM	Fri, Jan 18, 2013	17.13	17.13	16.97	17.02
2573	NYSE	BYM	Thu, Jan 17, 2013	17.05	17.14	16.98	17.03
2572	NYSE	BYM	Wed, Jan 16, 2013	17.08	17.14	16.88	17.02
2571	NYSE	BYM	Tue, Jan 15, 2013	17.33	17.33	16.96	17.02
2570	NYSE	BYM	Mon, Jan 14, 2013	17.67	17.79	17.27	17.31
2569	NYSE	BYM	Fri, Jan 11, 2013	17.46	17.46	17.35	17.45
2568	NYSE	BYM	Thu, Jan 10, 2013	17.28	17.45	17.22	17.40
2567	NYSE	BYM	Wed, Jan 9, 2013	17.12	17.20	17.05	17.20
2566	NYSE	BYM	Tue, Jan 8, 2013	17.10	17.15	17.04	17.10
2565	NYSE	BYM	Mon, Jan 7, 2013	17.16	17.18	16.90	17.08
2564	NYSE	BYM	Fri, Jan 4, 2013	17.06	17.09	16.98	17.09
2563	NYSE	BYM	Thu, Jan 3, 2013	16.85	16.98	16.70	16.98
2562	NYSE	BYM	Wed, Jan 2, 2013	16.28	16.74	16.28	16.74
2561	NYSE	BYM	Mon, Dec 31, 2012	16.34	16.45	16.09	16.20
2560	NYSE	BYM	Fri, Dec 28, 2012	16.32	16.32	16.01	16.16
2559	NYSE	BYM	Thu, Dec 27, 2012	16.66	16.66	16.00	16.19
2558	NYSE	BYM	Wed, Dec 26, 2012	16.63	16.64	16.41	16.60
2557	NYSE	BYM	Mon, Dec 24, 2012	16.68	16.68	16.49	16.61
2556	NYSE	BYM	Fri, Dec 21, 2012	16.43	16.61	16.35	16.61
2555	NYSE	BYM	Thu, Dec 20, 2012	16.30	16.45	16.27	16.43
2554	NYSE	BYM	Wed, Dec 19, 2012	15.86	16.25	15.86	16.25
2553	NYSE	BYM	Tue, Dec 18, 2012	15.97	16.10	15.71	15.96
2552	NYSE	BYM	Mon, Dec 17, 2012	16.32	16.32	15.96	16.11
2551	NYSE	BYM	Fri, Dec 14, 2012	16.50	16.51	16.26	16.42
2550	NYSE	BYM	Thu, Dec 13, 2012	16.50	16.57	16.32	16.49
2549	NYSE	BYM	Wed, Dec 12, 2012	16.51	16.69	16.51	16.53
2548	NYSE	BYM	Tue, Dec 11, 2012	16.57	16.72	16.57	16.69
2547	NYSE	BYM	Mon, Dec 10, 2012	16.74	16.79	16.56	16.56
2546	NYSE	BYM	Fri, Dec 7, 2012	16.96	16.96	16.71	16.74
2545	NYSE	BYM	Thu, Dec 6, 2012	16.99	17.04	16.88	16.96
2544	NYSE	BYM	Wed, Dec 5, 2012	17.13	17.15	16.94	17.04
2543	NYSE	BYM	Tue, Dec 4, 2012	17.23	17.23	17.00	17.10
2542	NYSE	BYM	Mon, Dec 3, 2012	17.47	17.47	17.11	17.29
2541	NYSE	BYM	Fri, Nov 30, 2012	17.35	17.42	17.23	17.33
2540	NYSE	BYM	Thu, Nov 29, 2012	17.27	17.35	17.24	17.32
2539	NYSE	BYM	Wed, Nov 28, 2012	17.40	17.42	17.14	17.20
2538	NYSE	BYM	Tue, Nov 27, 2012	17.42	17.44	17.28	17.39
2537	NYSE	BYM	Mon, Nov 26, 2012	17.42	17.42	17.23	17.38
2536	NYSE	BYM	Fri, Nov 23, 2012	17.37	17.43	17.25	17.37
2535	NYSE	BYM	Wed, Nov 21, 2012	17.33	17.38	17.04	17.33
2534	NYSE	BYM	Tue, Nov 20, 2012	17.14	17.18	16.92	17.18
2533	NYSE	BYM	Mon, Nov 19, 2012	16.70	17.09	16.70	17.03
2532	NYSE	BYM	Fri, Nov 16, 2012	16.40	16.66	16.35	16.66
2531	NYSE	BYM	Thu, Nov 15, 2012	16.70	16.71	16.25	16.34
2530	NYSE	BYM	Wed, Nov 14, 2012	16.78	16.80	16.59	16.69
2529	NYSE	BYM	Tue, Nov 13, 2012	17.00	17.00	16.71	16.78
2528	NYSE	BYM	Mon, Nov 12, 2012	16.91	16.99	16.85	16.92
2527	NYSE	BYM	Fri, Nov 9, 2012	16.74	16.94	16.74	16.94
2526	NYSE	BYM	Thu, Nov 8, 2012	16.54	16.78	16.54	16.72
2525	NYSE	BYM	Wed, Nov 7, 2012	16.37	16.58	16.37	16.58
2524	NYSE	BYM	Tue, Nov 6, 2012	16.28	16.40	16.26	16.35
2523	NYSE	BYM	Mon, Nov 5, 2012	16.44	16.44	16.19	16.23
2522	NYSE	BYM	Fri, Nov 2, 2012	16.57	16.57	16.36	16.46
2521	NYSE	BYM	Thu, Nov 1, 2012	16.48	16.61	16.48	16.57
2520	NYSE	BYM	Wed, Oct 31, 2012	16.64	16.64	16.45	16.46
2519	NYSE	BYM	Fri, Oct 26, 2012	16.50	16.67	16.46	16.67
2518	NYSE	BYM	Thu, Oct 25, 2012	16.75	16.77	16.48	16.50
2517	NYSE	BYM	Wed, Oct 24, 2012	16.58	16.69	16.58	16.69
2516	NYSE	BYM	Tue, Oct 23, 2012	16.52	16.60	16.49	16.60
2515	NYSE	BYM	Mon, Oct 22, 2012	16.54	16.56	16.45	16.47
2514	NYSE	BYM	Fri, Oct 19, 2012	16.48	16.48	16.39	16.44
2513	NYSE	BYM	Thu, Oct 18, 2012	16.54	16.57	16.43	16.51
2512	NYSE	BYM	Wed, Oct 17, 2012	16.43	16.48	16.40	16.48
2511	NYSE	BYM	Tue, Oct 16, 2012	16.46	16.49	16.40	16.48
2510	NYSE	BYM	Mon, Oct 15, 2012	16.59	16.59	16.45	16.45
2509	NYSE	BYM	Fri, Oct 12, 2012	16.54	16.61	16.52	16.58
2508	NYSE	BYM	Thu, Oct 11, 2012	16.43	16.62	16.43	16.55
2507	NYSE	BYM	Wed, Oct 10, 2012	16.62	16.62	16.50	16.54
2506	NYSE	BYM	Tue, Oct 9, 2012	16.85	16.85	16.57	16.59
2505	NYSE	BYM	Mon, Oct 8, 2012	16.77	16.81	16.73	16.81
2504	NYSE	BYM	Fri, Oct 5, 2012	16.79	16.82	16.67	16.71
2503	NYSE	BYM	Thu, Oct 4, 2012	16.77	16.79	16.68	16.74
2502	NYSE	BYM	Wed, Oct 3, 2012	16.97	17.02	16.77	16.84
2501	NYSE	BYM	Tue, Oct 2, 2012	16.89	16.94	16.80	16.85
2500	NYSE	BYM	Mon, Oct 1, 2012	16.88	17.03	16.82	16.88
2499	NYSE	BYM	Fri, Sep 28, 2012	16.89	16.95	16.89	16.95
2498	NYSE	BYM	Thu, Sep 27, 2012	16.85	16.89	16.80	16.88
2497	NYSE	BYM	Wed, Sep 26, 2012	16.79	16.85	16.76	16.84
2496	NYSE	BYM	Tue, Sep 25, 2012	16.61	16.74	16.61	16.74
2495	NYSE	BYM	Mon, Sep 24, 2012	16.64	16.68	16.60	16.60
2494	NYSE	BYM	Fri, Sep 21, 2012	16.67	16.67	16.60	16.65
2493	NYSE	BYM	Thu, Sep 20, 2012	16.60	16.67	16.56	16.61
2492	NYSE	BYM	Wed, Sep 19, 2012	16.55	16.62	16.54	16.59
2491	NYSE	BYM	Tue, Sep 18, 2012	16.57	16.58	16.51	16.57
2490	NYSE	BYM	Mon, Sep 17, 2012	16.68	16.74	16.52	16.58
2489	NYSE	BYM	Fri, Sep 14, 2012	16.73	16.88	16.62	16.70
2488	NYSE	BYM	Thu, Sep 13, 2012	16.84	16.85	16.73	16.79
2487	NYSE	BYM	Wed, Sep 12, 2012	16.77	17.04	16.64	16.90
2486	NYSE	BYM	Tue, Sep 11, 2012	16.57	16.79	16.57	16.73
2485	NYSE	BYM	Mon, Sep 10, 2012	16.70	16.82	16.61	16.61
2484	NYSE	BYM	Fri, Sep 7, 2012	16.91	17.02	16.73	16.75
2483	NYSE	BYM	Thu, Sep 6, 2012	16.57	16.79	16.51	16.79
2482	NYSE	BYM	Wed, Sep 5, 2012	16.72	16.72	16.51	16.57
2481	NYSE	BYM	Tue, Sep 4, 2012	16.81	16.85	16.59	16.61
2480	NYSE	BYM	Fri, Aug 31, 2012	16.74	16.78	16.63	16.73
2479	NYSE	BYM	Thu, Aug 30, 2012	16.73	16.85	16.62	16.80
2478	NYSE	BYM	Wed, Aug 29, 2012	16.63	16.83	16.63	16.83
2477	NYSE	BYM	Tue, Aug 28, 2012	16.73	16.74	16.56	16.62
2476	NYSE	BYM	Mon, Aug 27, 2012	16.63	16.69	16.50	16.69
2475	NYSE	BYM	Fri, Aug 24, 2012	16.52	16.57	16.39	16.55
2474	NYSE	BYM	Thu, Aug 23, 2012	16.60	16.65	16.39	16.49
2473	NYSE	BYM	Wed, Aug 22, 2012	16.77	16.77	16.28	16.51
2472	NYSE	BYM	Tue, Aug 21, 2012	16.98	17.00	16.65	16.73
2471	NYSE	BYM	Mon, Aug 20, 2012	16.84	16.86	16.77	16.86
2470	NYSE	BYM	Fri, Aug 17, 2012	16.92	16.92	16.80	16.80
2469	NYSE	BYM	Thu, Aug 16, 2012	16.86	16.86	16.70	16.82
2468	NYSE	BYM	Wed, Aug 15, 2012	16.70	17.02	16.67	16.85
2467	NYSE	BYM	Tue, Aug 14, 2012	16.53	16.70	16.44	16.67
2466	NYSE	BYM	Mon, Aug 13, 2012	16.64	16.64	16.37	16.55
2465	NYSE	BYM	Fri, Aug 10, 2012	16.59	16.65	16.49	16.65
2464	NYSE	BYM	Thu, Aug 9, 2012	16.50	16.59	16.40	16.59
2463	NYSE	BYM	Wed, Aug 8, 2012	16.33	16.50	16.33	16.50
2462	NYSE	BYM	Tue, Aug 7, 2012	16.44	16.52	16.27	16.29
2461	NYSE	BYM	Mon, Aug 6, 2012	16.36	16.40	16.33	16.40
2460	NYSE	BYM	Fri, Aug 3, 2012	16.29	16.32	16.21	16.31
2459	NYSE	BYM	Thu, Aug 2, 2012	16.29	16.30	16.19	16.27
2458	NYSE	BYM	Wed, Aug 1, 2012	16.38	16.52	16.25	16.28
2457	NYSE	BYM	Tue, Jul 31, 2012	16.26	16.30	16.17	16.29
2456	NYSE	BYM	Mon, Jul 30, 2012	16.34	16.39	16.25	16.29
2455	NYSE	BYM	Fri, Jul 27, 2012	16.33	16.42	16.28	16.40
2454	NYSE	BYM	Thu, Jul 26, 2012	16.46	16.46	16.26	16.27
2453	NYSE	BYM	Wed, Jul 25, 2012	16.26	16.44	16.26	16.42
2452	NYSE	BYM	Tue, Jul 24, 2012	16.24	16.32	16.20	16.32
2451	NYSE	BYM	Mon, Jul 23, 2012	16.21	16.34	16.21	16.28
2450	NYSE	BYM	Fri, Jul 20, 2012	16.15	16.23	16.13	16.18
2449	NYSE	BYM	Thu, Jul 19, 2012	16.09	16.15	16.08	16.15
2448	NYSE	BYM	Wed, Jul 18, 2012	16.12	16.19	16.07	16.08
2447	NYSE	BYM	Tue, Jul 17, 2012	16.17	16.17	16.06	16.10
2446	NYSE	BYM	Mon, Jul 16, 2012	16.30	16.35	16.13	16.14
2445	NYSE	BYM	Fri, Jul 13, 2012	16.23	16.26	16.16	16.21
2444	NYSE	BYM	Thu, Jul 12, 2012	16.26	16.36	16.16	16.23
2443	NYSE	BYM	Wed, Jul 11, 2012	16.69	16.70	16.45	16.50
2442	NYSE	BYM	Tue, Jul 10, 2012	16.48	16.53	16.48	16.53
2441	NYSE	BYM	Mon, Jul 9, 2012	16.53	16.53	16.38	16.43
2440	NYSE	BYM	Fri, Jul 6, 2012	16.46	16.48	16.41	16.48
2439	NYSE	BYM	Thu, Jul 5, 2012	16.43	16.43	16.39	16.43
2438	NYSE	BYM	Tue, Jul 3, 2012	16.36	16.46	16.36	16.36
2437	NYSE	BYM	Mon, Jul 2, 2012	16.19	16.33	16.15	16.33
2436	NYSE	BYM	Fri, Jun 29, 2012	16.16	16.18	16.08	16.18
2435	NYSE	BYM	Thu, Jun 28, 2012	16.10	16.13	15.96	16.04
2434	NYSE	BYM	Wed, Jun 27, 2012	15.98	16.09	15.97	16.06
2433	NYSE	BYM	Tue, Jun 26, 2012	15.97	15.99	15.87	15.94
2432	NYSE	BYM	Mon, Jun 25, 2012	15.83	15.95	15.83	15.95
2431	NYSE	BYM	Fri, Jun 22, 2012	15.85	15.89	15.81	15.87
2430	NYSE	BYM	Thu, Jun 21, 2012	15.89	15.90	15.77	15.77
2429	NYSE	BYM	Wed, Jun 20, 2012	15.77	15.88	15.77	15.87
2428	NYSE	BYM	Tue, Jun 19, 2012	15.75	15.86	15.72	15.77
2427	NYSE	BYM	Mon, Jun 18, 2012	15.60	15.72	15.59	15.72
2426	NYSE	BYM	Fri, Jun 15, 2012	15.60	15.60	15.48	15.57
2425	NYSE	BYM	Thu, Jun 14, 2012	15.60	15.65	15.54	15.57
2424	NYSE	BYM	Wed, Jun 13, 2012	15.61	15.61	15.49	15.58
2423	NYSE	BYM	Tue, Jun 12, 2012	15.61	15.64	15.56	15.64
2422	NYSE	BYM	Mon, Jun 11, 2012	15.62	15.62	15.56	15.59
2421	NYSE	BYM	Fri, Jun 8, 2012	15.47	15.59	15.43	15.59
2420	NYSE	BYM	Thu, Jun 7, 2012	15.44	15.48	15.39	15.48
2419	NYSE	BYM	Wed, Jun 6, 2012	15.46	15.52	15.42	15.45
2418	NYSE	BYM	Tue, Jun 5, 2012	15.51	15.51	15.38	15.44
2417	NYSE	BYM	Mon, Jun 4, 2012	15.51	15.53	15.43	15.53
2416	NYSE	BYM	Fri, Jun 1, 2012	15.37	15.54	15.37	15.50
2415	NYSE	BYM	Thu, May 31, 2012	15.39	15.51	15.36	15.51
2414	NYSE	BYM	Wed, May 30, 2012	15.37	15.40	15.34	15.36
2413	NYSE	BYM	Tue, May 29, 2012	15.37	15.42	15.35	15.36
2412	NYSE	BYM	Fri, May 25, 2012	15.33	15.42	15.33	15.39
2411	NYSE	BYM	Thu, May 24, 2012	15.46	15.46	15.33	15.40
2410	NYSE	BYM	Wed, May 23, 2012	15.37	15.45	15.34	15.45
2409	NYSE	BYM	Tue, May 22, 2012	15.40	15.45	15.18	15.40
2408	NYSE	BYM	Mon, May 21, 2012	15.35	15.43	15.34	15.41
2407	NYSE	BYM	Fri, May 18, 2012	15.42	15.42	15.28	15.31
2406	NYSE	BYM	Thu, May 17, 2012	15.48	15.48	15.36	15.44
2405	NYSE	BYM	Wed, May 16, 2012	15.42	15.49	15.42	15.49
2404	NYSE	BYM	Tue, May 15, 2012	15.43	15.51	15.39	15.42
2403	NYSE	BYM	Mon, May 14, 2012	15.54	15.54	15.46	15.46
2402	NYSE	BYM	Fri, May 11, 2012	15.58	15.58	15.51	15.57
2401	NYSE	BYM	Thu, May 10, 2012	15.57	15.62	15.50	15.60
2400	NYSE	BYM	Wed, May 9, 2012	15.49	15.54	15.45	15.53
2399	NYSE	BYM	Tue, May 8, 2012	15.51	15.55	15.40	15.47
2398	NYSE	BYM	Mon, May 7, 2012	15.39	15.52	15.39	15.49
2397	NYSE	BYM	Fri, May 4, 2012	15.42	15.46	15.37	15.44
2396	NYSE	BYM	Thu, May 3, 2012	15.39	15.48	15.35	15.48
2395	NYSE	BYM	Wed, May 2, 2012	15.40	15.47	15.37	15.44
2394	NYSE	BYM	Tue, May 1, 2012	15.48	15.48	15.33	15.44
2393	NYSE	BYM	Mon, Apr 30, 2012	15.35	15.39	15.31	15.31
2392	NYSE	BYM	Fri, Apr 27, 2012	15.27	15.43	15.25	15.35
2391	NYSE	BYM	Thu, Apr 26, 2012	15.42	15.42	15.26	15.28
2390	NYSE	BYM	Wed, Apr 25, 2012	15.42	15.43	15.36	15.39
2389	NYSE	BYM	Tue, Apr 24, 2012	15.39	15.43	15.37	15.43
2388	NYSE	BYM	Mon, Apr 23, 2012	15.34	15.42	15.30	15.42
2387	NYSE	BYM	Fri, Apr 20, 2012	15.25	15.30	15.22	15.30
2386	NYSE	BYM	Thu, Apr 19, 2012	15.17	15.28	15.17	15.26
2385	NYSE	BYM	Wed, Apr 18, 2012	15.18	15.21	15.17	15.21
2384	NYSE	BYM	Tue, Apr 17, 2012	15.19	15.28	15.16	15.21
2383	NYSE	BYM	Mon, Apr 16, 2012	15.19	15.29	15.13	15.21
2382	NYSE	BYM	Fri, Apr 13, 2012	15.17	15.27	15.15	15.18
2381	NYSE	BYM	Thu, Apr 12, 2012	15.18	15.29	15.02	15.18
2380	NYSE	BYM	Wed, Apr 11, 2012	15.19	15.34	15.11	15.31
2379	NYSE	BYM	Tue, Apr 10, 2012	15.28	15.38	15.12	15.20
2378	NYSE	BYM	Mon, Apr 9, 2012	15.17	15.32	15.17	15.30
2377	NYSE	BYM	Thu, Apr 5, 2012	15.05	15.19	15.05	15.19
2376	NYSE	BYM	Wed, Apr 4, 2012	15.05	15.10	15.01	15.09
2375	NYSE	BYM	Tue, Apr 3, 2012	14.95	15.07	14.90	15.04
2374	NYSE	BYM	Mon, Apr 2, 2012	14.99	15.04	14.94	14.94
2373	NYSE	BYM	Fri, Mar 30, 2012	14.92	15.05	14.90	14.98
2372	NYSE	BYM	Thu, Mar 29, 2012	14.93	14.99	14.91	14.93
2371	NYSE	BYM	Wed, Mar 28, 2012	14.79	14.95	14.79	14.95
2370	NYSE	BYM	Tue, Mar 27, 2012	14.71	14.82	14.63	14.79
2369	NYSE	BYM	Mon, Mar 26, 2012	14.85	14.89	14.71	14.71
2368	NYSE	BYM	Fri, Mar 23, 2012	14.80	14.88	14.75	14.84
2367	NYSE	BYM	Thu, Mar 22, 2012	14.88	14.98	14.81	14.81
2366	NYSE	BYM	Wed, Mar 21, 2012	14.81	14.88	14.78	14.88
2365	NYSE	BYM	Tue, Mar 20, 2012	14.71	14.82	14.63	14.72
2364	NYSE	BYM	Mon, Mar 19, 2012	14.60	14.74	14.52	14.69
2363	NYSE	BYM	Fri, Mar 16, 2012	14.86	14.87	14.34	14.59
2362	NYSE	BYM	Thu, Mar 15, 2012	15.29	15.29	14.80	14.85
2361	NYSE	BYM	Wed, Mar 14, 2012	15.74	15.74	15.17	15.27
2360	NYSE	BYM	Tue, Mar 13, 2012	15.83	15.83	15.72	15.74
2359	NYSE	BYM	Mon, Mar 12, 2012	15.91	15.91	15.76	15.86
2358	NYSE	BYM	Fri, Mar 9, 2012	15.96	15.96	15.85	15.90
2357	NYSE	BYM	Thu, Mar 8, 2012	15.87	15.90	15.80	15.87
2356	NYSE	BYM	Wed, Mar 7, 2012	15.65	15.79	15.65	15.79
2355	NYSE	BYM	Tue, Mar 6, 2012	15.64	15.69	15.49	15.57
2354	NYSE	BYM	Mon, Mar 5, 2012	15.80	15.81	15.59	15.59
2353	NYSE	BYM	Fri, Mar 2, 2012	15.70	15.78	15.67	15.75
2352	NYSE	BYM	Thu, Mar 1, 2012	15.74	15.80	15.66	15.71
2351	NYSE	BYM	Wed, Feb 29, 2012	15.65	15.79	15.63	15.75
2350	NYSE	BYM	Tue, Feb 28, 2012	15.47	15.65	15.43	15.64
2349	NYSE	BYM	Mon, Feb 27, 2012	15.56	15.62	15.42	15.53
2348	NYSE	BYM	Fri, Feb 24, 2012	15.36	15.50	15.36	15.50
2347	NYSE	BYM	Thu, Feb 23, 2012	15.30	15.38	15.20	15.33
2346	NYSE	BYM	Wed, Feb 22, 2012	15.23	15.32	15.18	15.27
2345	NYSE	BYM	Tue, Feb 21, 2012	15.12	15.31	15.12	15.22
2344	NYSE	BYM	Fri, Feb 17, 2012	15.20	15.33	15.05	15.13
2343	NYSE	BYM	Thu, Feb 16, 2012	15.57	15.59	15.29	15.30
2342	NYSE	BYM	Wed, Feb 15, 2012	15.52	15.53	15.43	15.53
2341	NYSE	BYM	Tue, Feb 14, 2012	15.60	15.62	15.36	15.36
2340	NYSE	BYM	Mon, Feb 13, 2012	15.75	15.75	15.57	15.67
2339	NYSE	BYM	Fri, Feb 10, 2012	15.84	15.87	15.71	15.78
2338	NYSE	BYM	Thu, Feb 9, 2012	15.78	15.83	15.71	15.76
2337	NYSE	BYM	Wed, Feb 8, 2012	15.63	15.74	15.58	15.74
2336	NYSE	BYM	Tue, Feb 7, 2012	15.60	15.63	15.55	15.62
2335	NYSE	BYM	Mon, Feb 6, 2012	15.51	15.56	15.49	15.56
2334	NYSE	BYM	Fri, Feb 3, 2012	15.74	15.74	15.49	15.57
2333	NYSE	BYM	Thu, Feb 2, 2012	15.72	15.74	15.61	15.68
2332	NYSE	BYM	Wed, Feb 1, 2012	15.75	15.80	15.60	15.65
2331	NYSE	BYM	Tue, Jan 31, 2012	15.66	15.73	15.58	15.65
2330	NYSE	BYM	Mon, Jan 30, 2012	15.37	15.58	15.34	15.52
2329	NYSE	BYM	Fri, Jan 27, 2012	15.35	15.38	15.25	15.30
2328	NYSE	BYM	Thu, Jan 26, 2012	15.31	15.33	15.25	15.28
2327	NYSE	BYM	Wed, Jan 25, 2012	15.25	15.26	15.14	15.23
2326	NYSE	BYM	Tue, Jan 24, 2012	15.23	15.29	15.12	15.15
2325	NYSE	BYM	Mon, Jan 23, 2012	15.13	15.30	15.12	15.30
2324	NYSE	BYM	Fri, Jan 20, 2012	15.19	15.19	15.06	15.06
2323	NYSE	BYM	Thu, Jan 19, 2012	15.09	15.14	15.03	15.14
2322	NYSE	BYM	Wed, Jan 18, 2012	15.08	15.15	14.96	15.00
2321	NYSE	BYM	Tue, Jan 17, 2012	14.98	15.02	14.92	14.99
2320	NYSE	BYM	Fri, Jan 13, 2012	14.96	15.05	14.93	14.98
2319	NYSE	BYM	Thu, Jan 12, 2012	14.89	14.94	14.82	14.89
2318	NYSE	BYM	Wed, Jan 11, 2012	14.85	14.91	14.77	14.83
2317	NYSE	BYM	Tue, Jan 10, 2012	14.98	14.99	14.85	14.91
2316	NYSE	BYM	Mon, Jan 9, 2012	14.86	14.99	14.84	14.98
2315	NYSE	BYM	Fri, Jan 6, 2012	14.84	14.92	14.76	14.76
2314	NYSE	BYM	Thu, Jan 5, 2012	14.88	14.89	14.82	14.86
2313	NYSE	BYM	Wed, Jan 4, 2012	14.74	14.82	14.73	14.82
2312	NYSE	BYM	Tue, Jan 3, 2012	14.87	14.87	14.72	14.81
2311	NYSE	BYM	Fri, Dec 30, 2011	14.79	14.87	14.79	14.84
2310	NYSE	BYM	Thu, Dec 29, 2011	14.75	14.76	14.67	14.76
2309	NYSE	BYM	Wed, Dec 28, 2011	14.75	14.76	14.70	14.75
2308	NYSE	BYM	Tue, Dec 27, 2011	14.71	14.75	14.65	14.75
2307	NYSE	BYM	Fri, Dec 23, 2011	14.57	14.68	14.57	14.68
2306	NYSE	BYM	Thu, Dec 22, 2011	14.46	14.55	14.45	14.55
2305	NYSE	BYM	Wed, Dec 21, 2011	14.30	14.40	14.30	14.40
2304	NYSE	BYM	Tue, Dec 20, 2011	14.30	14.33	14.28	14.28
2303	NYSE	BYM	Mon, Dec 19, 2011	14.27	14.32	14.27	14.29
2302	NYSE	BYM	Fri, Dec 16, 2011	14.25	14.32	14.25	14.29
2301	NYSE	BYM	Thu, Dec 15, 2011	14.35	14.40	14.21	14.22
2300	NYSE	BYM	Wed, Dec 14, 2011	14.55	14.55	14.29	14.33
2299	NYSE	BYM	Tue, Dec 13, 2011	14.45	14.52	14.40	14.49
2298	NYSE	BYM	Mon, Dec 12, 2011	14.48	14.54	14.39	14.45
2297	NYSE	BYM	Fri, Dec 9, 2011	14.54	14.55	14.47	14.50
2296	NYSE	BYM	Thu, Dec 8, 2011	14.81	14.88	14.47	14.50
2295	NYSE	BYM	Wed, Dec 7, 2011	14.83	14.89	14.79	14.81
2294	NYSE	BYM	Tue, Dec 6, 2011	14.89	14.90	14.70	14.81
2293	NYSE	BYM	Mon, Dec 5, 2011	14.79	14.97	14.78	14.92
2292	NYSE	BYM	Fri, Dec 2, 2011	14.66	14.80	14.66	14.80
2291	NYSE	BYM	Thu, Dec 1, 2011	14.72	14.78	14.66	14.68
2290	NYSE	BYM	Wed, Nov 30, 2011	14.72	14.73	14.60	14.70
2289	NYSE	BYM	Tue, Nov 29, 2011	14.71	14.79	14.64	14.71
2288	NYSE	BYM	Mon, Nov 28, 2011	14.70	14.78	14.62	14.70
2287	NYSE	BYM	Fri, Nov 25, 2011	14.69	14.77	14.69	14.70
2286	NYSE	BYM	Wed, Nov 23, 2011	14.66	14.78	14.65	14.69
2285	NYSE	BYM	Tue, Nov 22, 2011	14.76	14.76	14.62	14.65
2284	NYSE	BYM	Mon, Nov 21, 2011	14.68	14.68	14.57	14.66
2283	NYSE	BYM	Fri, Nov 18, 2011	14.67	14.68	14.54	14.63
2282	NYSE	BYM	Thu, Nov 17, 2011	14.64	14.68	14.58	14.63
2281	NYSE	BYM	Wed, Nov 16, 2011	14.64	14.69	14.50	14.55
2280	NYSE	BYM	Tue, Nov 15, 2011	14.80	14.85	14.60	14.64
2279	NYSE	BYM	Mon, Nov 14, 2011	14.70	14.88	14.68	14.80
2278	NYSE	BYM	Fri, Nov 11, 2011	14.61	14.70	14.60	14.65
2277	NYSE	BYM	Thu, Nov 10, 2011	14.63	14.66	14.50	14.56
2276	NYSE	BYM	Wed, Nov 9, 2011	14.73	14.83	14.60	14.63
2275	NYSE	BYM	Tue, Nov 8, 2011	14.60	14.69	14.60	14.69
2274	NYSE	BYM	Mon, Nov 7, 2011	14.54	14.56	14.47	14.56
2273	NYSE	BYM	Fri, Nov 4, 2011	14.43	14.52	14.39	14.52
2272	NYSE	BYM	Thu, Nov 3, 2011	14.37	14.44	14.34	14.43
2271	NYSE	BYM	Wed, Nov 2, 2011	14.26	14.36	14.23	14.36
2270	NYSE	BYM	Tue, Nov 1, 2011	14.27	14.38	14.22	14.26
2269	NYSE	BYM	Mon, Oct 31, 2011	14.19	14.29	14.17	14.22
2268	NYSE	BYM	Fri, Oct 28, 2011	14.11	14.19	14.09	14.13
2267	NYSE	BYM	Thu, Oct 27, 2011	14.19	14.19	14.11	14.18
2266	NYSE	BYM	Wed, Oct 26, 2011	14.15	14.15	14.06	14.10
2265	NYSE	BYM	Tue, Oct 25, 2011	14.37	14.37	14.00	14.10
2264	NYSE	BYM	Mon, Oct 24, 2011	14.39	14.40	14.36	14.40
2263	NYSE	BYM	Fri, Oct 21, 2011	14.26	14.40	14.23	14.40
2262	NYSE	BYM	Thu, Oct 20, 2011	14.17	14.25	14.16	14.23
2261	NYSE	BYM	Wed, Oct 19, 2011	14.21	14.24	14.15	14.18
2260	NYSE	BYM	Tue, Oct 18, 2011	14.11	14.23	14.11	14.21
2259	NYSE	BYM	Mon, Oct 17, 2011	14.11	14.16	13.97	14.08
2258	NYSE	BYM	Fri, Oct 14, 2011	13.88	14.05	13.88	14.05
2257	NYSE	BYM	Thu, Oct 13, 2011	13.90	13.91	13.78	13.80
2256	NYSE	BYM	Wed, Oct 12, 2011	14.07	14.10	13.85	13.88
2255	NYSE	BYM	Tue, Oct 11, 2011	14.18	14.30	14.09	14.09
2254	NYSE	BYM	Mon, Oct 10, 2011	14.29	14.30	14.10	14.17
2253	NYSE	BYM	Fri, Oct 7, 2011	14.30	14.30	14.13	14.20
2252	NYSE	BYM	Thu, Oct 6, 2011	14.14	14.21	14.07	14.21
2251	NYSE	BYM	Wed, Oct 5, 2011	14.07	14.11	14.01	14.10
2250	NYSE	BYM	Tue, Oct 4, 2011	14.21	14.21	13.76	14.02
2249	NYSE	BYM	Mon, Oct 3, 2011	14.38	14.51	14.09	14.15
2248	NYSE	BYM	Fri, Sep 30, 2011	14.36	14.37	14.11	14.29
2247	NYSE	BYM	Thu, Sep 29, 2011	14.39	14.50	14.28	14.28
2246	NYSE	BYM	Wed, Sep 28, 2011	14.21	14.40	14.20	14.31
2245	NYSE	BYM	Tue, Sep 27, 2011	14.15	14.25	14.06	14.17
2244	NYSE	BYM	Mon, Sep 26, 2011	14.12	14.12	13.96	14.08
2243	NYSE	BYM	Fri, Sep 23, 2011	14.15	14.19	14.04	14.13
2242	NYSE	BYM	Thu, Sep 22, 2011	14.00	14.13	14.00	14.12
2241	NYSE	BYM	Wed, Sep 21, 2011	14.15	14.23	14.03	14.08
2240	NYSE	BYM	Tue, Sep 20, 2011	14.17	14.25	14.13	14.15
2239	NYSE	BYM	Mon, Sep 19, 2011	14.18	14.22	14.09	14.17
2238	NYSE	BYM	Fri, Sep 16, 2011	14.19	14.24	14.06	14.13
2237	NYSE	BYM	Thu, Sep 15, 2011	14.17	14.19	14.02	14.19
2236	NYSE	BYM	Wed, Sep 14, 2011	14.09	14.16	14.03	14.14
2235	NYSE	BYM	Tue, Sep 13, 2011	13.90	14.05	13.90	14.05
2234	NYSE	BYM	Mon, Sep 12, 2011	13.85	14.00	13.85	13.92
2233	NYSE	BYM	Fri, Sep 9, 2011	13.84	13.95	13.80	13.93
2232	NYSE	BYM	Thu, Sep 8, 2011	13.98	14.04	13.85	13.90
2231	NYSE	BYM	Wed, Sep 7, 2011	13.89	14.00	13.89	14.00
2230	NYSE	BYM	Tue, Sep 6, 2011	13.81	13.94	13.81	13.87
2229	NYSE	BYM	Fri, Sep 2, 2011	14.02	14.08	13.93	13.94
2228	NYSE	BYM	Thu, Sep 1, 2011	13.90	14.04	13.89	14.04
2227	NYSE	BYM	Wed, Aug 31, 2011	13.89	13.91	13.77	13.85
2226	NYSE	BYM	Tue, Aug 30, 2011	13.84	13.87	13.73	13.83
2225	NYSE	BYM	Mon, Aug 29, 2011	14.00	14.01	13.80	13.80
2224	NYSE	BYM	Fri, Aug 26, 2011	13.98	13.99	13.93	13.99
2223	NYSE	BYM	Thu, Aug 25, 2011	14.00	14.00	13.92	13.99
2222	NYSE	BYM	Wed, Aug 24, 2011	13.88	13.99	13.87	13.97
2221	NYSE	BYM	Tue, Aug 23, 2011	13.78	13.87	13.73	13.86
2220	NYSE	BYM	Mon, Aug 22, 2011	13.82	13.83	13.68	13.70
2219	NYSE	BYM	Fri, Aug 19, 2011	13.82	13.94	13.62	13.69
2218	NYSE	BYM	Thu, Aug 18, 2011	13.75	13.88	13.62	13.85
2217	NYSE	BYM	Wed, Aug 17, 2011	13.74	13.89	13.73	13.79
2216	NYSE	BYM	Tue, Aug 16, 2011	13.68	13.71	13.62	13.71
2215	NYSE	BYM	Mon, Aug 15, 2011	13.52	13.66	13.47	13.66
2214	NYSE	BYM	Fri, Aug 12, 2011	13.28	13.56	13.27	13.43
2213	NYSE	BYM	Thu, Aug 11, 2011	13.16	13.26	13.11	13.24
2212	NYSE	BYM	Wed, Aug 10, 2011	12.94	13.36	12.84	13.26
2211	NYSE	BYM	Tue, Aug 9, 2011	12.51	13.11	12.49	12.86
2210	NYSE	BYM	Mon, Aug 8, 2011	12.87	13.09	12.16	12.47
2209	NYSE	BYM	Fri, Aug 5, 2011	13.35	13.37	13.18	13.24
2208	NYSE	BYM	Thu, Aug 4, 2011	13.52	13.56	13.31	13.37
2207	NYSE	BYM	Wed, Aug 3, 2011	13.36	13.52	13.36	13.50
2206	NYSE	BYM	Tue, Aug 2, 2011	13.35	13.44	13.32	13.41
2205	NYSE	BYM	Mon, Aug 1, 2011	13.33	13.47	13.28	13.28
2204	NYSE	BYM	Fri, Jul 29, 2011	13.18	13.18	13.05	13.15
2203	NYSE	BYM	Thu, Jul 28, 2011	13.16	13.25	13.06	13.16
2202	NYSE	BYM	Wed, Jul 27, 2011	13.36	13.38	13.07	13.26
2201	NYSE	BYM	Tue, Jul 26, 2011	13.66	13.66	13.33	13.33
2200	NYSE	BYM	Mon, Jul 25, 2011	13.59	13.67	13.53	13.60
2199	NYSE	BYM	Fri, Jul 22, 2011	13.60	13.68	13.60	13.67
2198	NYSE	BYM	Thu, Jul 21, 2011	13.58	13.60	13.52	13.52
2197	NYSE	BYM	Wed, Jul 20, 2011	13.40	13.53	13.40	13.53
2196	NYSE	BYM	Tue, Jul 19, 2011	13.42	13.47	13.39	13.39
2195	NYSE	BYM	Mon, Jul 18, 2011	13.41	13.44	13.34	13.41
2194	NYSE	BYM	Fri, Jul 15, 2011	13.55	13.55	13.37	13.37
2193	NYSE	BYM	Thu, Jul 14, 2011	13.67	13.67	13.48	13.50
2192	NYSE	BYM	Wed, Jul 13, 2011	13.61	13.71	13.58	13.69
2191	NYSE	BYM	Tue, Jul 12, 2011	13.64	13.69	13.61	13.69
2190	NYSE	BYM	Mon, Jul 11, 2011	13.67	13.70	13.60	13.64
2189	NYSE	BYM	Fri, Jul 8, 2011	13.65	13.70	13.60	13.64
2188	NYSE	BYM	Thu, Jul 7, 2011	13.75	13.78	13.62	13.62
2187	NYSE	BYM	Wed, Jul 6, 2011	13.69	13.71	13.64	13.69
2186	NYSE	BYM	Tue, Jul 5, 2011	13.63	13.81	13.63	13.67
2185	NYSE	BYM	Fri, Jul 1, 2011	13.73	13.74	13.61	13.70
2184	NYSE	BYM	Thu, Jun 30, 2011	13.65	13.65	13.60	13.64
2183	NYSE	BYM	Wed, Jun 29, 2011	13.63	13.65	13.61	13.63
2182	NYSE	BYM	Tue, Jun 28, 2011	13.54	13.63	13.52	13.63
2181	NYSE	BYM	Mon, Jun 27, 2011	13.52	13.56	13.47	13.47
2180	NYSE	BYM	Fri, Jun 24, 2011	13.40	13.51	13.40	13.51
2179	NYSE	BYM	Thu, Jun 23, 2011	13.35	13.48	13.35	13.43
2178	NYSE	BYM	Wed, Jun 22, 2011	13.30	13.39	13.27	13.38
2177	NYSE	BYM	Tue, Jun 21, 2011	13.33	13.37	13.29	13.31
2176	NYSE	BYM	Mon, Jun 20, 2011	13.19	13.28	13.17	13.28
2175	NYSE	BYM	Fri, Jun 17, 2011	13.12	13.19	13.12	13.13
2174	NYSE	BYM	Thu, Jun 16, 2011	13.19	13.19	13.08	13.11
2173	NYSE	BYM	Wed, Jun 15, 2011	13.27	13.27	13.11	13.16
2172	NYSE	BYM	Tue, Jun 14, 2011	13.35	13.35	13.16	13.23
2171	NYSE	BYM	Mon, Jun 13, 2011	13.37	13.38	13.28	13.30
2170	NYSE	BYM	Fri, Jun 10, 2011	13.38	13.42	13.37	13.38
2169	NYSE	BYM	Thu, Jun 9, 2011	13.42	13.43	13.35	13.37
2168	NYSE	BYM	Wed, Jun 8, 2011	13.55	13.55	13.35	13.37
2167	NYSE	BYM	Tue, Jun 7, 2011	13.59	13.60	13.49	13.52
2166	NYSE	BYM	Mon, Jun 6, 2011	13.59	13.60	13.52	13.57
2165	NYSE	BYM	Fri, Jun 3, 2011	13.54	13.62	13.53	13.55
2164	NYSE	BYM	Thu, Jun 2, 2011	13.54	13.59	13.49	13.57
2163	NYSE	BYM	Wed, Jun 1, 2011	13.55	13.55	13.52	13.52
2162	NYSE	BYM	Tue, May 31, 2011	13.54	13.54	13.45	13.51
2161	NYSE	BYM	Fri, May 27, 2011	13.50	13.53	13.50	13.52
2160	NYSE	BYM	Thu, May 26, 2011	13.45	13.50	13.42	13.50
2159	NYSE	BYM	Wed, May 25, 2011	13.44	13.47	13.40	13.41
2158	NYSE	BYM	Tue, May 24, 2011	13.48	13.51	13.38	13.39
2157	NYSE	BYM	Mon, May 23, 2011	13.39	13.48	13.36	13.43
2156	NYSE	BYM	Fri, May 20, 2011	13.45	13.50	13.37	13.37
2155	NYSE	BYM	Thu, May 19, 2011	13.40	13.48	13.33	13.44
2154	NYSE	BYM	Wed, May 18, 2011	13.38	13.40	13.34	13.38
2153	NYSE	BYM	Tue, May 17, 2011	13.32	13.38	13.31	13.32
2152	NYSE	BYM	Mon, May 16, 2011	13.28	13.34	13.24	13.31
2151	NYSE	BYM	Fri, May 13, 2011	13.30	13.31	13.25	13.28
2150	NYSE	BYM	Thu, May 12, 2011	13.24	13.32	13.19	13.29
2149	NYSE	BYM	Wed, May 11, 2011	13.27	13.29	13.25	13.27
2148	NYSE	BYM	Tue, May 10, 2011	13.20	13.28	13.16	13.28
2147	NYSE	BYM	Mon, May 9, 2011	13.13	13.22	13.12	13.17
2146	NYSE	BYM	Fri, May 6, 2011	13.14	13.17	13.09	13.16
2145	NYSE	BYM	Thu, May 5, 2011	13.02	13.17	13.02	13.12
2144	NYSE	BYM	Wed, May 4, 2011	12.87	13.05	12.87	13.03
2143	NYSE	BYM	Tue, May 3, 2011	12.82	12.92	12.81	12.90
2142	NYSE	BYM	Mon, May 2, 2011	12.97	12.99	12.83	12.84
2141	NYSE	BYM	Fri, Apr 29, 2011	12.84	12.88	12.77	12.88
2140	NYSE	BYM	Thu, Apr 28, 2011	12.71	12.84	12.70	12.83
2139	NYSE	BYM	Wed, Apr 27, 2011	12.64	12.72	12.64	12.72
2138	NYSE	BYM	Tue, Apr 26, 2011	12.67	12.73	12.62	12.62
2137	NYSE	BYM	Mon, Apr 25, 2011	12.74	12.80	12.62	12.67
2136	NYSE	BYM	Thu, Apr 21, 2011	12.79	12.79	12.70	12.76
2135	NYSE	BYM	Wed, Apr 20, 2011	12.66	12.82	12.66	12.81
2134	NYSE	BYM	Tue, Apr 19, 2011	12.72	12.74	12.63	12.66
2133	NYSE	BYM	Mon, Apr 18, 2011	12.78	12.88	12.71	12.71
2132	NYSE	BYM	Fri, Apr 15, 2011	12.74	12.87	12.74	12.80
2131	NYSE	BYM	Thu, Apr 14, 2011	12.80	12.84	12.74	12.74
2130	NYSE	BYM	Wed, Apr 13, 2011	12.92	12.92	12.78	12.85
2129	NYSE	BYM	Tue, Apr 12, 2011	12.80	13.00	12.69	13.00
2128	NYSE	BYM	Mon, Apr 11, 2011	12.84	12.85	12.78	12.80
2127	NYSE	BYM	Fri, Apr 8, 2011	13.00	13.00	12.85	12.88
2126	NYSE	BYM	Thu, Apr 7, 2011	12.95	12.99	12.95	12.97
2125	NYSE	BYM	Wed, Apr 6, 2011	12.93	12.99	12.91	12.95
2124	NYSE	BYM	Tue, Apr 5, 2011	12.92	12.96	12.89	12.93
2123	NYSE	BYM	Mon, Apr 4, 2011	13.00	13.06	12.91	12.92
2122	NYSE	BYM	Fri, Apr 1, 2011	13.06	13.10	13.02	13.04
2121	NYSE	BYM	Thu, Mar 31, 2011	13.08	13.08	12.93	12.99
2120	NYSE	BYM	Wed, Mar 30, 2011	13.26	13.26	13.03	13.10
2119	NYSE	BYM	Tue, Mar 29, 2011	13.20	13.26	13.16	13.22
2118	NYSE	BYM	Mon, Mar 28, 2011	13.23	13.33	13.17	13.23
2117	NYSE	BYM	Fri, Mar 25, 2011	13.10	13.24	13.10	13.21
2116	NYSE	BYM	Thu, Mar 24, 2011	13.14	13.21	13.11	13.17
2115	NYSE	BYM	Wed, Mar 23, 2011	13.21	13.30	13.14	13.14
2114	NYSE	BYM	Tue, Mar 22, 2011	13.25	13.38	13.13	13.19
2113	NYSE	BYM	Mon, Mar 21, 2011	13.11	13.31	13.11	13.30
2112	NYSE	BYM	Fri, Mar 18, 2011	13.17	13.27	13.08	13.11
2111	NYSE	BYM	Thu, Mar 17, 2011	13.17	13.26	13.12	13.18
2110	NYSE	BYM	Wed, Mar 16, 2011	13.18	13.30	13.15	13.19
2109	NYSE	BYM	Tue, Mar 15, 2011	13.30	13.30	13.12	13.21
2108	NYSE	BYM	Mon, Mar 14, 2011	13.20	13.40	13.20	13.31
2107	NYSE	BYM	Fri, Mar 11, 2011	13.30	13.36	13.15	13.16
2106	NYSE	BYM	Thu, Mar 10, 2011	13.34	13.46	13.16	13.40
2105	NYSE	BYM	Wed, Mar 9, 2011	13.58	13.58	13.35	13.35
2104	NYSE	BYM	Tue, Mar 8, 2011	13.33	13.58	13.31	13.52
2103	NYSE	BYM	Mon, Mar 7, 2011	13.40	13.43	13.31	13.33
2102	NYSE	BYM	Fri, Mar 4, 2011	13.34	13.48	13.30	13.45
2101	NYSE	BYM	Thu, Mar 3, 2011	13.50	13.55	13.31	13.39
2100	NYSE	BYM	Wed, Mar 2, 2011	13.52	13.63	13.43	13.43
2099	NYSE	BYM	Tue, Mar 1, 2011	13.38	13.53	13.26	13.49
2098	NYSE	BYM	Mon, Feb 28, 2011	13.23	13.44	13.22	13.34
2097	NYSE	BYM	Fri, Feb 25, 2011	13.30	13.35	13.15	13.24
2096	NYSE	BYM	Thu, Feb 24, 2011	13.09	13.29	13.06	13.29
2095	NYSE	BYM	Wed, Feb 23, 2011	13.08	13.18	13.06	13.09
2094	NYSE	BYM	Tue, Feb 22, 2011	13.03	13.21	12.75	13.08
2093	NYSE	BYM	Fri, Feb 18, 2011	13.12	13.19	13.03	13.04
2092	NYSE	BYM	Thu, Feb 17, 2011	13.05	13.18	13.05	13.15
2091	NYSE	BYM	Wed, Feb 16, 2011	13.09	13.15	12.87	13.02
2090	NYSE	BYM	Tue, Feb 15, 2011	12.87	13.10	12.83	13.04
2089	NYSE	BYM	Mon, Feb 14, 2011	12.99	13.02	12.87	12.90
2088	NYSE	BYM	Fri, Feb 11, 2011	12.96	13.12	12.93	12.99
2087	NYSE	BYM	Thu, Feb 10, 2011	12.84	13.12	12.84	13.05
2086	NYSE	BYM	Wed, Feb 9, 2011	12.88	12.94	12.81	12.90
2085	NYSE	BYM	Tue, Feb 8, 2011	12.85	12.98	12.79	12.82
2084	NYSE	BYM	Mon, Feb 7, 2011	12.93	13.02	12.91	12.96
2083	NYSE	BYM	Fri, Feb 4, 2011	12.79	12.95	12.78	12.95
2082	NYSE	BYM	Thu, Feb 3, 2011	12.91	12.95	12.78	12.86
2081	NYSE	BYM	Wed, Feb 2, 2011	12.94	13.00	12.90	12.91
2080	NYSE	BYM	Tue, Feb 1, 2011	12.74	12.96	12.74	12.96
2079	NYSE	BYM	Mon, Jan 31, 2011	12.72	12.78	12.67	12.69
2078	NYSE	BYM	Fri, Jan 28, 2011	12.73	12.79	12.51	12.65
2077	NYSE	BYM	Thu, Jan 27, 2011	12.83	12.83	12.70	12.76
2076	NYSE	BYM	Wed, Jan 26, 2011	12.72	12.84	12.72	12.81
2075	NYSE	BYM	Tue, Jan 25, 2011	12.58	12.76	12.49	12.72
2074	NYSE	BYM	Mon, Jan 24, 2011	12.51	12.65	12.49	12.51
2073	NYSE	BYM	Fri, Jan 21, 2011	12.31	12.52	12.31	12.51
2072	NYSE	BYM	Thu, Jan 20, 2011	12.10	12.35	12.10	12.30
2071	NYSE	BYM	Wed, Jan 19, 2011	12.07	12.20	11.98	12.19
2070	NYSE	BYM	Tue, Jan 18, 2011	12.06	12.16	11.80	12.14
2069	NYSE	BYM	Fri, Jan 14, 2011	12.09	12.09	11.70	12.01
2068	NYSE	BYM	Thu, Jan 13, 2011	12.24	12.31	12.13	12.15
2067	NYSE	BYM	Wed, Jan 12, 2011	12.57	12.59	12.31	12.34
2066	NYSE	BYM	Tue, Jan 11, 2011	12.69	12.73	12.60	12.65
2065	NYSE	BYM	Mon, Jan 10, 2011	12.88	12.89	12.71	12.72
2064	NYSE	BYM	Fri, Jan 7, 2011	12.81	12.90	12.79	12.90
2063	NYSE	BYM	Thu, Jan 6, 2011	12.83	12.87	12.80	12.80
2062	NYSE	BYM	Wed, Jan 5, 2011	12.83	12.88	12.74	12.77
2061	NYSE	BYM	Tue, Jan 4, 2011	12.91	12.95	12.79	12.82
2060	NYSE	BYM	Mon, Jan 3, 2011	12.93	12.97	12.83	12.85
2059	NYSE	BYM	Fri, Dec 31, 2010	12.78	12.99	12.70	12.95
2058	NYSE	BYM	Thu, Dec 30, 2010	12.55	12.68	12.45	12.64
2057	NYSE	BYM	Wed, Dec 29, 2010	12.37	12.51	12.35	12.51
2056	NYSE	BYM	Tue, Dec 28, 2010	12.61	12.62	12.40	12.50
2055	NYSE	BYM	Mon, Dec 27, 2010	12.65	12.74	12.55	12.61
2054	NYSE	BYM	Thu, Dec 23, 2010	12.48	12.72	12.42	12.67
2053	NYSE	BYM	Wed, Dec 22, 2010	12.42	12.71	12.42	12.53
2052	NYSE	BYM	Tue, Dec 21, 2010	12.50	12.62	12.43	12.50
2051	NYSE	BYM	Mon, Dec 20, 2010	13.05	13.05	12.50	12.50
2050	NYSE	BYM	Fri, Dec 17, 2010	12.76	13.09	12.76	12.99
2049	NYSE	BYM	Thu, Dec 16, 2010	12.60	12.86	12.59	12.84
2048	NYSE	BYM	Wed, Dec 15, 2010	12.38	12.55	12.31	12.55
2047	NYSE	BYM	Tue, Dec 14, 2010	12.41	12.50	12.29	12.39
2046	NYSE	BYM	Mon, Dec 13, 2010	12.69	12.69	12.36	12.58
2045	NYSE	BYM	Fri, Dec 10, 2010	12.60	12.80	12.51	12.76
2044	NYSE	BYM	Thu, Dec 9, 2010	12.69	12.76	12.59	12.69
2043	NYSE	BYM	Wed, Dec 8, 2010	12.80	12.84	12.61	12.74
2042	NYSE	BYM	Tue, Dec 7, 2010	13.13	13.13	12.76	12.90
2041	NYSE	BYM	Mon, Dec 6, 2010	13.30	13.36	13.13	13.20
2040	NYSE	BYM	Fri, Dec 3, 2010	13.51	13.63	13.34	13.34
2039	NYSE	BYM	Thu, Dec 2, 2010	13.43	13.53	13.40	13.53
2038	NYSE	BYM	Wed, Dec 1, 2010	13.89	13.89	13.46	13.50
2037	NYSE	BYM	Tue, Nov 30, 2010	13.77	13.86	13.73	13.83
2036	NYSE	BYM	Mon, Nov 29, 2010	13.81	13.93	13.81	13.86
2035	NYSE	BYM	Fri, Nov 26, 2010	13.77	13.92	13.76	13.92
2034	NYSE	BYM	Wed, Nov 24, 2010	13.88	13.90	13.74	13.77
2033	NYSE	BYM	Tue, Nov 23, 2010	13.58	13.87	13.58	13.87
2032	NYSE	BYM	Mon, Nov 22, 2010	13.40	13.70	13.40	13.70
2031	NYSE	BYM	Fri, Nov 19, 2010	13.32	13.48	13.11	13.40
2030	NYSE	BYM	Thu, Nov 18, 2010	13.28	13.37	13.11	13.28
2029	NYSE	BYM	Wed, Nov 17, 2010	12.88	13.37	12.83	13.28
2028	NYSE	BYM	Tue, Nov 16, 2010	13.06	13.21	12.40	13.08
2027	NYSE	BYM	Mon, Nov 15, 2010	13.86	13.86	13.05	13.05
2026	NYSE	BYM	Fri, Nov 12, 2010	13.79	13.87	13.41	13.87
2025	NYSE	BYM	Thu, Nov 11, 2010	14.03	14.03	13.53	13.82
2024	NYSE	BYM	Wed, Nov 10, 2010	14.66	14.66	14.09	14.22
2023	NYSE	BYM	Tue, Nov 9, 2010	14.86	14.87	14.71	14.75
2022	NYSE	BYM	Mon, Nov 8, 2010	15.02	15.04	14.78	14.82
2021	NYSE	BYM	Fri, Nov 5, 2010	15.11	15.11	15.00	15.04
2020	NYSE	BYM	Thu, Nov 4, 2010	15.12	15.15	15.00	15.06
2019	NYSE	BYM	Wed, Nov 3, 2010	15.14	15.21	15.11	15.12
2018	NYSE	BYM	Tue, Nov 2, 2010	15.28	15.28	15.09	15.19
2017	NYSE	BYM	Mon, Nov 1, 2010	15.18	15.19	15.02	15.08
2016	NYSE	BYM	Fri, Oct 29, 2010	15.05	15.12	14.98	15.05
2015	NYSE	BYM	Thu, Oct 28, 2010	15.18	15.18	15.03	15.03
2014	NYSE	BYM	Wed, Oct 27, 2010	15.12	15.16	15.03	15.12
2013	NYSE	BYM	Tue, Oct 26, 2010	15.16	15.25	15.08	15.09
2012	NYSE	BYM	Mon, Oct 25, 2010	15.17	15.24	15.15	15.24
2011	NYSE	BYM	Fri, Oct 22, 2010	15.09	15.10	14.98	15.10
2010	NYSE	BYM	Thu, Oct 21, 2010	14.84	15.04	14.84	15.04
2009	NYSE	BYM	Wed, Oct 20, 2010	15.15	15.15	14.97	14.97
2008	NYSE	BYM	Tue, Oct 19, 2010	15.00	15.11	14.88	15.10
2007	NYSE	BYM	Mon, Oct 18, 2010	15.07	15.13	14.95	15.04
2006	NYSE	BYM	Fri, Oct 15, 2010	14.98	15.21	14.98	15.15
2005	NYSE	BYM	Thu, Oct 14, 2010	15.07	15.07	15.00	15.00
2004	NYSE	BYM	Wed, Oct 13, 2010	15.04	15.10	14.95	15.02
2003	NYSE	BYM	Tue, Oct 12, 2010	14.98	15.29	14.97	15.12
2002	NYSE	BYM	Mon, Oct 11, 2010	14.86	15.03	14.78	14.97
2001	NYSE	BYM	Fri, Oct 8, 2010	14.83	14.91	14.83	14.91
2000	NYSE	BYM	Thu, Oct 7, 2010	14.80	14.88	14.80	14.88
1999	NYSE	BYM	Wed, Oct 6, 2010	14.81	14.83	14.73	14.83
1998	NYSE	BYM	Tue, Oct 5, 2010	14.87	14.89	14.72	14.77
1997	NYSE	BYM	Mon, Oct 4, 2010	14.74	14.86	14.74	14.86
1996	NYSE	BYM	Fri, Oct 1, 2010	14.79	14.82	14.70	14.82
1995	NYSE	BYM	Thu, Sep 30, 2010	14.66	14.73	14.66	14.73
1994	NYSE	BYM	Wed, Sep 29, 2010	14.65	14.70	14.63	14.68
1993	NYSE	BYM	Tue, Sep 28, 2010	14.74	14.78	14.63	14.69
1992	NYSE	BYM	Mon, Sep 27, 2010	14.91	14.92	14.77	14.81
1991	NYSE	BYM	Fri, Sep 24, 2010	14.95	14.99	14.91	14.91
1990	NYSE	BYM	Thu, Sep 23, 2010	14.93	15.03	14.92	14.94
1989	NYSE	BYM	Wed, Sep 22, 2010	15.03	15.08	14.90	14.90
1988	NYSE	BYM	Tue, Sep 21, 2010	14.96	15.09	14.96	14.99
1987	NYSE	BYM	Mon, Sep 20, 2010	14.93	15.04	14.90	15.02
1986	NYSE	BYM	Fri, Sep 17, 2010	14.73	14.90	14.73	14.84
1985	NYSE	BYM	Thu, Sep 16, 2010	14.92	14.96	14.65	14.71
1984	NYSE	BYM	Wed, Sep 15, 2010	15.09	15.17	14.98	14.98
1983	NYSE	BYM	Tue, Sep 14, 2010	15.17	15.19	15.13	15.17
1982	NYSE	BYM	Mon, Sep 13, 2010	15.28	15.28	15.15	15.16
1981	NYSE	BYM	Fri, Sep 10, 2010	15.25	15.38	15.25	15.32
1980	NYSE	BYM	Thu, Sep 9, 2010	15.31	15.37	15.30	15.30
1979	NYSE	BYM	Wed, Sep 8, 2010	15.37	15.39	15.23	15.33
1978	NYSE	BYM	Tue, Sep 7, 2010	15.18	15.40	15.18	15.39
1977	NYSE	BYM	Fri, Sep 3, 2010	15.24	15.25	15.11	15.20
1976	NYSE	BYM	Thu, Sep 2, 2010	15.30	15.32	15.16	15.26
1975	NYSE	BYM	Wed, Sep 1, 2010	15.39	15.42	15.30	15.35
1974	NYSE	BYM	Tue, Aug 31, 2010	15.08	15.26	15.08	15.26
1973	NYSE	BYM	Mon, Aug 30, 2010	15.12	15.16	15.05	15.10
1972	NYSE	BYM	Fri, Aug 27, 2010	14.93	15.15	14.90	15.15
1971	NYSE	BYM	Thu, Aug 26, 2010	14.84	15.01	14.84	14.97
1970	NYSE	BYM	Wed, Aug 25, 2010	14.88	14.96	14.84	14.84
1969	NYSE	BYM	Tue, Aug 24, 2010	14.97	14.97	14.88	14.90
1968	NYSE	BYM	Mon, Aug 23, 2010	14.97	15.04	14.94	14.95
1967	NYSE	BYM	Fri, Aug 20, 2010	14.86	14.97	14.86	14.97
1966	NYSE	BYM	Thu, Aug 19, 2010	14.92	15.01	14.88	14.91
1965	NYSE	BYM	Wed, Aug 18, 2010	15.06	15.13	14.92	14.93
1964	NYSE	BYM	Tue, Aug 17, 2010	15.17	15.17	15.04	15.11
1963	NYSE	BYM	Mon, Aug 16, 2010	14.97	15.13	14.97	15.12
1962	NYSE	BYM	Fri, Aug 13, 2010	14.96	15.05	14.92	14.97
1961	NYSE	BYM	Thu, Aug 12, 2010	15.04	15.09	14.99	14.99
1960	NYSE	BYM	Wed, Aug 11, 2010	15.12	15.20	14.94	15.11
1959	NYSE	BYM	Tue, Aug 10, 2010	15.16	15.19	15.05	15.16
1958	NYSE	BYM	Mon, Aug 9, 2010	15.18	15.18	15.07	15.16
1957	NYSE	BYM	Fri, Aug 6, 2010	15.26	15.34	15.20	15.21
1956	NYSE	BYM	Thu, Aug 5, 2010	15.49	15.49	15.20	15.26
1955	NYSE	BYM	Wed, Aug 4, 2010	15.19	15.36	15.17	15.22
1954	NYSE	BYM	Tue, Aug 3, 2010	14.96	15.12	14.96	15.08
1953	NYSE	BYM	Mon, Aug 2, 2010	15.13	15.13	14.92	14.96
1952	NYSE	BYM	Fri, Jul 30, 2010	14.84	14.98	14.70	14.98
1951	NYSE	BYM	Thu, Jul 29, 2010	14.67	14.86	14.67	14.86
1950	NYSE	BYM	Wed, Jul 28, 2010	14.75	14.77	14.70	14.72
1949	NYSE	BYM	Tue, Jul 27, 2010	14.66	14.81	14.66	14.71
1948	NYSE	BYM	Mon, Jul 26, 2010	14.68	14.76	14.67	14.70
1947	NYSE	BYM	Fri, Jul 23, 2010	14.68	14.72	14.65	14.71
1946	NYSE	BYM	Thu, Jul 22, 2010	14.68	14.73	14.66	14.72
1945	NYSE	BYM	Wed, Jul 21, 2010	14.67	14.70	14.63	14.69
1944	NYSE	BYM	Tue, Jul 20, 2010	14.58	14.68	14.57	14.59
1943	NYSE	BYM	Mon, Jul 19, 2010	14.53	14.68	14.53	14.63
1942	NYSE	BYM	Fri, Jul 16, 2010	14.65	14.70	14.53	14.55
1941	NYSE	BYM	Thu, Jul 15, 2010	14.59	14.70	14.54	14.64
1940	NYSE	BYM	Wed, Jul 14, 2010	14.60	14.63	14.49	14.63
1939	NYSE	BYM	Tue, Jul 13, 2010	14.50	14.68	14.50	14.59
1938	NYSE	BYM	Mon, Jul 12, 2010	14.66	14.76	14.55	14.57
1937	NYSE	BYM	Fri, Jul 9, 2010	14.57	14.70	14.55	14.70
1936	NYSE	BYM	Thu, Jul 8, 2010	14.69	14.69	14.53	14.55
1935	NYSE	BYM	Wed, Jul 7, 2010	14.67	14.71	14.66	14.69
1934	NYSE	BYM	Tue, Jul 6, 2010	14.68	14.70	14.65	14.69
1933	NYSE	BYM	Fri, Jul 2, 2010	14.66	14.69	14.65	14.69
1932	NYSE	BYM	Thu, Jul 1, 2010	14.68	14.68	14.57	14.65
1931	NYSE	BYM	Wed, Jun 30, 2010	14.55	14.66	14.53	14.66
1930	NYSE	BYM	Tue, Jun 29, 2010	14.58	14.66	14.50	14.53
1929	NYSE	BYM	Mon, Jun 28, 2010	14.68	14.71	14.60	14.61
1928	NYSE	BYM	Fri, Jun 25, 2010	14.43	14.70	14.43	14.61
1927	NYSE	BYM	Thu, Jun 24, 2010	14.44	14.49	14.42	14.45
1926	NYSE	BYM	Wed, Jun 23, 2010	14.42	14.53	14.32	14.44
1925	NYSE	BYM	Tue, Jun 22, 2010	14.42	14.53	14.38	14.44
1924	NYSE	BYM	Mon, Jun 21, 2010	14.27	14.47	14.26	14.47
1923	NYSE	BYM	Fri, Jun 18, 2010	14.37	14.37	14.31	14.33
1922	NYSE	BYM	Thu, Jun 17, 2010	14.44	14.45	14.30	14.37
1921	NYSE	BYM	Wed, Jun 16, 2010	14.33	14.50	14.33	14.50
1920	NYSE	BYM	Tue, Jun 15, 2010	14.55	14.55	14.39	14.43
1919	NYSE	BYM	Mon, Jun 14, 2010	14.54	14.56	14.40	14.52
1918	NYSE	BYM	Fri, Jun 11, 2010	14.49	14.66	14.48	14.57
1917	NYSE	BYM	Thu, Jun 10, 2010	14.65	14.65	14.54	14.57
1916	NYSE	BYM	Wed, Jun 9, 2010	14.66	14.70	14.62	14.65
1915	NYSE	BYM	Tue, Jun 8, 2010	14.77	14.78	14.56	14.68
1914	NYSE	BYM	Mon, Jun 7, 2010	14.70	14.77	14.62	14.63
1913	NYSE	BYM	Fri, Jun 4, 2010	14.60	14.69	14.56	14.67
1912	NYSE	BYM	Thu, Jun 3, 2010	14.63	14.70	14.57	14.65
1911	NYSE	BYM	Wed, Jun 2, 2010	14.40	14.67	14.40	14.67
1910	NYSE	BYM	Tue, Jun 1, 2010	14.54	14.54	14.27	14.46
1909	NYSE	BYM	Fri, May 28, 2010	14.58	14.60	14.46	14.47
1908	NYSE	BYM	Thu, May 27, 2010	14.59	14.60	14.54	14.55
1907	NYSE	BYM	Wed, May 26, 2010	14.52	14.56	14.48	14.54
1906	NYSE	BYM	Tue, May 25, 2010	14.44	14.58	14.31	14.42
1905	NYSE	BYM	Mon, May 24, 2010	14.41	14.45	14.15	14.45
1904	NYSE	BYM	Fri, May 21, 2010	14.35	14.44	14.27	14.35
1903	NYSE	BYM	Thu, May 20, 2010	14.44	14.48	14.20	14.31
1902	NYSE	BYM	Wed, May 19, 2010	14.43	14.55	14.27	14.42
1901	NYSE	BYM	Tue, May 18, 2010	14.38	14.40	14.31	14.38
1900	NYSE	BYM	Mon, May 17, 2010	14.45	14.46	14.35	14.38
1899	NYSE	BYM	Fri, May 14, 2010	14.54	14.55	14.41	14.44
1898	NYSE	BYM	Thu, May 13, 2010	14.55	14.58	14.49	14.55
1897	NYSE	BYM	Wed, May 12, 2010	14.43	14.55	14.39	14.55
1896	NYSE	BYM	Tue, May 11, 2010	14.47	14.56	14.44	14.51
1895	NYSE	BYM	Mon, May 10, 2010	14.35	14.56	14.35	14.42
1894	NYSE	BYM	Fri, May 7, 2010	14.26	14.33	14.19	14.30
1893	NYSE	BYM	Thu, May 6, 2010	14.39	14.40	14.20	14.21
1892	NYSE	BYM	Wed, May 5, 2010	14.25	14.38	14.25	14.38
1891	NYSE	BYM	Tue, May 4, 2010	14.20	14.33	14.20	14.30
1890	NYSE	BYM	Mon, May 3, 2010	14.24	14.32	14.20	14.20
1889	NYSE	BYM	Fri, Apr 30, 2010	14.17	14.25	14.07	14.16
1888	NYSE	BYM	Thu, Apr 29, 2010	14.41	14.41	14.21	14.21
1887	NYSE	BYM	Wed, Apr 28, 2010	14.21	14.32	14.19	14.31
1886	NYSE	BYM	Tue, Apr 27, 2010	14.26	14.28	14.14	14.16
1885	NYSE	BYM	Mon, Apr 26, 2010	14.37	14.40	14.29	14.29
1884	NYSE	BYM	Fri, Apr 23, 2010	14.15	14.54	13.95	14.34
1883	NYSE	BYM	Thu, Apr 22, 2010	14.04	14.12	14.00	14.10
1882	NYSE	BYM	Wed, Apr 21, 2010	14.00	14.10	13.98	14.04
1881	NYSE	BYM	Tue, Apr 20, 2010	13.95	14.00	13.92	14.00
1880	NYSE	BYM	Mon, Apr 19, 2010	13.95	13.96	13.92	13.95
1879	NYSE	BYM	Fri, Apr 16, 2010	13.95	13.96	13.94	13.96
1878	NYSE	BYM	Thu, Apr 15, 2010	14.03	14.03	13.93	13.95
1877	NYSE	BYM	Wed, Apr 14, 2010	14.12	14.15	13.96	13.97
1876	NYSE	BYM	Tue, Apr 13, 2010	14.37	14.37	14.17	14.17
1875	NYSE	BYM	Mon, Apr 12, 2010	14.44	14.74	14.33	14.34
1874	NYSE	BYM	Fri, Apr 9, 2010	14.47	14.48	14.34	14.36
1873	NYSE	BYM	Thu, Apr 8, 2010	14.24	14.42	14.22	14.40
1872	NYSE	BYM	Wed, Apr 7, 2010	14.18	14.29	14.14	14.20
1871	NYSE	BYM	Tue, Apr 6, 2010	14.04	14.17	14.04	14.16
1870	NYSE	BYM	Mon, Apr 5, 2010	14.17	14.17	13.95	14.00
1869	NYSE	BYM	Thu, Apr 1, 2010	14.40	14.42	14.07	14.09
1868	NYSE	BYM	Wed, Mar 31, 2010	14.06	14.29	13.95	14.23
1867	NYSE	BYM	Tue, Mar 30, 2010	14.14	14.20	13.99	13.99
1866	NYSE	BYM	Mon, Mar 29, 2010	14.06	14.14	13.99	14.10
1865	NYSE	BYM	Fri, Mar 26, 2010	13.98	14.04	13.95	14.04
1864	NYSE	BYM	Thu, Mar 25, 2010	13.89	13.99	13.87	13.96
1863	NYSE	BYM	Wed, Mar 24, 2010	13.93	13.99	13.85	13.86
1862	NYSE	BYM	Tue, Mar 23, 2010	13.93	14.03	13.84	13.96
1861	NYSE	BYM	Mon, Mar 22, 2010	14.00	14.07	13.80	13.83
1860	NYSE	BYM	Fri, Mar 19, 2010	14.00	14.07	13.84	13.91
1859	NYSE	BYM	Thu, Mar 18, 2010	13.99	14.07	13.94	14.03
1858	NYSE	BYM	Wed, Mar 17, 2010	13.97	14.00	13.95	13.95
1857	NYSE	BYM	Tue, Mar 16, 2010	13.97	14.00	13.92	13.94
1856	NYSE	BYM	Mon, Mar 15, 2010	13.97	13.97	13.83	13.87
1855	NYSE	BYM	Fri, Mar 12, 2010	13.92	13.93	13.80	13.91
1854	NYSE	BYM	Thu, Mar 11, 2010	14.01	14.01	13.86	13.87
1853	NYSE	BYM	Wed, Mar 10, 2010	13.99	14.01	13.91	14.01
1852	NYSE	BYM	Tue, Mar 9, 2010	13.94	13.99	13.85	13.99
1851	NYSE	BYM	Mon, Mar 8, 2010	13.87	13.92	13.80	13.92
1850	NYSE	BYM	Fri, Mar 5, 2010	13.72	13.84	13.72	13.80
1849	NYSE	BYM	Thu, Mar 4, 2010	13.86	13.86	13.75	13.75
1848	NYSE	BYM	Wed, Mar 3, 2010	13.68	13.82	13.68	13.81
1847	NYSE	BYM	Tue, Mar 2, 2010	13.71	13.82	13.68	13.77
1846	NYSE	BYM	Mon, Mar 1, 2010	13.79	13.82	13.68	13.78
1845	NYSE	BYM	Fri, Feb 26, 2010	13.60	13.70	13.58	13.70
1844	NYSE	BYM	Thu, Feb 25, 2010	13.61	13.73	13.58	13.61
1843	NYSE	BYM	Wed, Feb 24, 2010	13.50	13.70	13.50	13.64
1842	NYSE	BYM	Tue, Feb 23, 2010	13.46	13.58	13.46	13.58
1841	NYSE	BYM	Mon, Feb 22, 2010	13.46	13.54	13.45	13.46
1840	NYSE	BYM	Fri, Feb 19, 2010	13.47	13.56	13.45	13.51
1839	NYSE	BYM	Thu, Feb 18, 2010	13.56	13.56	13.44	13.50
1838	NYSE	BYM	Wed, Feb 17, 2010	13.49	13.50	13.47	13.50
1837	NYSE	BYM	Tue, Feb 16, 2010	13.46	13.52	13.42	13.44
1836	NYSE	BYM	Fri, Feb 12, 2010	13.66	13.72	13.39	13.53
1835	NYSE	BYM	Thu, Feb 11, 2010	13.84	13.86	13.68	13.69
1834	NYSE	BYM	Wed, Feb 10, 2010	13.83	13.86	13.82	13.84
1833	NYSE	BYM	Tue, Feb 9, 2010	13.71	13.89	13.71	13.89
1832	NYSE	BYM	Mon, Feb 8, 2010	13.63	13.77	13.63	13.70
1831	NYSE	BYM	Fri, Feb 5, 2010	13.87	13.87	13.61	13.63
1830	NYSE	BYM	Thu, Feb 4, 2010	13.83	13.88	13.76	13.86
1829	NYSE	BYM	Wed, Feb 3, 2010	13.84	13.86	13.78	13.82
1828	NYSE	BYM	Tue, Feb 2, 2010	13.84	13.84	13.78	13.81
1827	NYSE	BYM	Mon, Feb 1, 2010	13.88	13.96	13.76	13.78
1826	NYSE	BYM	Fri, Jan 29, 2010	13.71	13.77	13.69	13.75
1825	NYSE	BYM	Thu, Jan 28, 2010	13.69	13.75	13.67	13.72
1824	NYSE	BYM	Wed, Jan 27, 2010	13.74	13.75	13.66	13.70
1823	NYSE	BYM	Tue, Jan 26, 2010	13.78	13.78	13.60	13.70
1822	NYSE	BYM	Mon, Jan 25, 2010	13.65	13.70	13.57	13.70
1821	NYSE	BYM	Fri, Jan 22, 2010	13.66	13.70	13.64	13.64
1820	NYSE	BYM	Thu, Jan 21, 2010	13.66	13.67	13.60	13.66
1819	NYSE	BYM	Wed, Jan 20, 2010	13.67	13.70	13.60	13.62
1818	NYSE	BYM	Tue, Jan 19, 2010	13.60	13.68	13.59	13.60
1817	NYSE	BYM	Fri, Jan 15, 2010	13.59	13.69	13.59	13.67
1816	NYSE	BYM	Thu, Jan 14, 2010	13.60	13.67	13.59	13.62
1815	NYSE	BYM	Wed, Jan 13, 2010	13.70	13.71	13.58	13.64
1814	NYSE	BYM	Tue, Jan 12, 2010	13.70	13.79	13.69	13.69
1813	NYSE	BYM	Mon, Jan 11, 2010	13.74	13.80	13.71	13.72
1812	NYSE	BYM	Fri, Jan 8, 2010	13.66	13.73	13.63	13.72
1811	NYSE	BYM	Thu, Jan 7, 2010	13.63	13.69	13.62	13.69
1810	NYSE	BYM	Wed, Jan 6, 2010	13.69	13.72	13.61	13.65
1809	NYSE	BYM	Tue, Jan 5, 2010	13.66	13.74	13.62	13.70
1808	NYSE	BYM	Mon, Jan 4, 2010	13.56	13.73	13.56	13.64
1807	NYSE	BYM	Thu, Dec 31, 2009	13.51	13.65	13.37	13.61
1806	NYSE	BYM	Wed, Dec 30, 2009	13.47	13.55	13.44	13.44
1805	NYSE	BYM	Tue, Dec 29, 2009	13.55	13.69	13.53	13.60
1804	NYSE	BYM	Mon, Dec 28, 2009	13.59	13.70	13.56	13.60
1803	NYSE	BYM	Thu, Dec 24, 2009	13.48	13.57	13.48	13.57
1802	NYSE	BYM	Wed, Dec 23, 2009	13.29	13.49	13.29	13.49
1801	NYSE	BYM	Tue, Dec 22, 2009	13.34	13.34	13.29	13.34
1800	NYSE	BYM	Mon, Dec 21, 2009	13.28	13.36	13.26	13.26
1799	NYSE	BYM	Fri, Dec 18, 2009	13.34	13.36	13.24	13.27
1798	NYSE	BYM	Thu, Dec 17, 2009	13.43	13.49	13.33	13.34
1797	NYSE	BYM	Wed, Dec 16, 2009	13.46	13.62	13.38	13.57
1796	NYSE	BYM	Tue, Dec 15, 2009	13.56	13.56	13.41	13.41
1795	NYSE	BYM	Mon, Dec 14, 2009	13.26	13.49	13.26	13.49
1794	NYSE	BYM	Fri, Dec 11, 2009	13.29	13.30	13.24	13.26
1793	NYSE	BYM	Thu, Dec 10, 2009	13.26	13.39	13.25	13.30
1792	NYSE	BYM	Wed, Dec 9, 2009	13.22	13.25	13.18	13.24
1791	NYSE	BYM	Tue, Dec 8, 2009	13.30	13.35	13.10	13.18
1790	NYSE	BYM	Mon, Dec 7, 2009	13.33	13.33	13.21	13.29
1789	NYSE	BYM	Fri, Dec 4, 2009	13.50	13.55	13.34	13.35
1788	NYSE	BYM	Thu, Dec 3, 2009	13.56	13.58	13.45	13.48
1787	NYSE	BYM	Wed, Dec 2, 2009	13.26	13.54	13.26	13.48
1786	NYSE	BYM	Tue, Dec 1, 2009	13.43	13.43	13.22	13.34
1785	NYSE	BYM	Mon, Nov 30, 2009	13.37	13.37	13.19	13.25
1784	NYSE	BYM	Fri, Nov 27, 2009	13.13	13.26	13.02	13.26
1783	NYSE	BYM	Wed, Nov 25, 2009	13.29	13.37	13.23	13.25
1782	NYSE	BYM	Tue, Nov 24, 2009	13.38	13.45	13.28	13.30
1781	NYSE	BYM	Mon, Nov 23, 2009	13.40	13.40	13.36	13.40
1780	NYSE	BYM	Fri, Nov 20, 2009	13.46	13.46	13.36	13.41
1779	NYSE	BYM	Thu, Nov 19, 2009	13.31	13.34	13.29	13.34
1778	NYSE	BYM	Wed, Nov 18, 2009	13.34	13.40	13.29	13.33
1777	NYSE	BYM	Tue, Nov 17, 2009	13.14	13.37	13.14	13.34
1776	NYSE	BYM	Mon, Nov 16, 2009	13.32	13.33	13.17	13.19
1775	NYSE	BYM	Fri, Nov 13, 2009	13.43	13.47	13.29	13.32
1774	NYSE	BYM	Thu, Nov 12, 2009	13.53	13.59	13.45	13.46
1773	NYSE	BYM	Wed, Nov 11, 2009	13.59	13.59	13.53	13.53
1772	NYSE	BYM	Tue, Nov 10, 2009	13.59	13.67	13.53	13.65
1771	NYSE	BYM	Mon, Nov 9, 2009	13.73	13.80	13.62	13.62
1770	NYSE	BYM	Fri, Nov 6, 2009	13.71	13.80	13.68	13.80
1769	NYSE	BYM	Thu, Nov 5, 2009	13.69	13.77	13.69	13.74
1768	NYSE	BYM	Wed, Nov 4, 2009	13.61	13.68	13.58	13.67
1767	NYSE	BYM	Tue, Nov 3, 2009	13.62	13.62	13.55	13.60
1766	NYSE	BYM	Mon, Nov 2, 2009	13.55	13.63	13.51	13.62
1765	NYSE	BYM	Fri, Oct 30, 2009	13.57	13.60	13.40	13.46
1764	NYSE	BYM	Thu, Oct 29, 2009	13.57	13.57	13.47	13.55
1763	NYSE	BYM	Wed, Oct 28, 2009	13.59	13.59	13.41	13.50
1762	NYSE	BYM	Tue, Oct 27, 2009	13.59	13.59	13.42	13.55
1761	NYSE	BYM	Mon, Oct 26, 2009	13.48	13.59	13.38	13.59
1760	NYSE	BYM	Fri, Oct 23, 2009	13.59	13.59	13.46	13.48
1759	NYSE	BYM	Thu, Oct 22, 2009	13.62	13.67	13.51	13.51
1758	NYSE	BYM	Wed, Oct 21, 2009	13.53	13.64	13.53	13.58
1757	NYSE	BYM	Tue, Oct 20, 2009	13.39	13.57	13.30	13.57
1756	NYSE	BYM	Mon, Oct 19, 2009	13.18	13.32	13.18	13.27
1755	NYSE	BYM	Fri, Oct 16, 2009	13.00	13.22	13.00	13.20
1754	NYSE	BYM	Thu, Oct 15, 2009	13.11	13.19	12.71	12.99
1753	NYSE	BYM	Wed, Oct 14, 2009	13.89	13.89	13.19	13.30
1752	NYSE	BYM	Tue, Oct 13, 2009	13.72	13.93	13.72	13.93
1751	NYSE	BYM	Mon, Oct 12, 2009	13.97	14.11	13.75	13.85
1750	NYSE	BYM	Fri, Oct 9, 2009	14.41	14.48	14.10	14.11
1749	NYSE	BYM	Thu, Oct 8, 2009	14.38	14.49	14.37	14.46
1748	NYSE	BYM	Wed, Oct 7, 2009	14.38	14.42	14.35	14.35
1747	NYSE	BYM	Tue, Oct 6, 2009	14.32	14.44	14.32	14.37
1746	NYSE	BYM	Mon, Oct 5, 2009	14.40	14.40	14.30	14.30
1745	NYSE	BYM	Fri, Oct 2, 2009	14.19	14.37	14.12	14.37
1744	NYSE	BYM	Thu, Oct 1, 2009	14.00	14.14	14.00	14.12
1743	NYSE	BYM	Wed, Sep 30, 2009	14.02	14.02	13.90	14.00
1742	NYSE	BYM	Tue, Sep 29, 2009	14.02	14.03	13.95	13.97
1741	NYSE	BYM	Mon, Sep 28, 2009	14.15	14.15	13.95	13.97
1740	NYSE	BYM	Fri, Sep 25, 2009	14.14	14.14	13.95	13.97
1739	NYSE	BYM	Thu, Sep 24, 2009	13.95	14.13	13.92	14.09
1738	NYSE	BYM	Wed, Sep 23, 2009	13.87	13.90	13.82	13.89
1737	NYSE	BYM	Tue, Sep 22, 2009	13.85	13.86	13.79	13.81
1736	NYSE	BYM	Mon, Sep 21, 2009	13.89	13.89	13.80	13.85
1735	NYSE	BYM	Fri, Sep 18, 2009	13.99	13.99	13.82	13.86
1734	NYSE	BYM	Thu, Sep 17, 2009	13.84	13.94	13.79	13.91
1733	NYSE	BYM	Wed, Sep 16, 2009	13.84	13.88	13.76	13.82
1732	NYSE	BYM	Tue, Sep 15, 2009	13.82	13.85	13.78	13.79
1731	NYSE	BYM	Mon, Sep 14, 2009	13.95	13.96	13.75	13.78
1730	NYSE	BYM	Fri, Sep 11, 2009	13.92	13.98	13.91	13.95
1729	NYSE	BYM	Thu, Sep 10, 2009	14.00	14.02	13.90	13.98
1728	NYSE	BYM	Wed, Sep 9, 2009	13.95	14.16	13.95	14.01
1727	NYSE	BYM	Tue, Sep 8, 2009	14.13	14.13	13.93	13.98
1726	NYSE	BYM	Fri, Sep 4, 2009	14.04	14.05	13.85	13.96
1725	NYSE	BYM	Thu, Sep 3, 2009	13.89	14.09	13.89	13.89
1724	NYSE	BYM	Wed, Sep 2, 2009	13.90	13.95	13.82	13.89
1723	NYSE	BYM	Tue, Sep 1, 2009	13.70	13.91	13.66	13.91
1722	NYSE	BYM	Mon, Aug 31, 2009	13.73	13.76	13.52	13.69
1721	NYSE	BYM	Fri, Aug 28, 2009	13.99	13.99	13.77	13.80
1720	NYSE	BYM	Thu, Aug 27, 2009	13.87	14.00	13.76	13.76
1719	NYSE	BYM	Wed, Aug 26, 2009	13.77	13.90	13.72	13.90
1718	NYSE	BYM	Tue, Aug 25, 2009	13.81	13.82	13.65	13.69
1717	NYSE	BYM	Mon, Aug 24, 2009	13.79	13.80	13.66	13.77
1716	NYSE	BYM	Fri, Aug 21, 2009	13.53	13.60	13.52	13.60
1715	NYSE	BYM	Thu, Aug 20, 2009	13.59	13.61	13.46	13.48
1714	NYSE	BYM	Wed, Aug 19, 2009	13.82	13.84	13.53	13.54
1713	NYSE	BYM	Tue, Aug 18, 2009	13.58	13.82	13.50	13.81
1712	NYSE	BYM	Mon, Aug 17, 2009	13.29	13.58	13.29	13.46
1711	NYSE	BYM	Fri, Aug 14, 2009	13.28	13.55	13.28	13.50
1710	NYSE	BYM	Thu, Aug 13, 2009	13.33	13.56	13.33	13.41
1709	NYSE	BYM	Wed, Aug 12, 2009	13.59	13.59	13.38	13.39
1708	NYSE	BYM	Tue, Aug 11, 2009	13.53	13.67	13.47	13.59
1707	NYSE	BYM	Mon, Aug 10, 2009	13.39	13.60	13.20	13.46
1706	NYSE	BYM	Fri, Aug 7, 2009	13.36	13.36	13.20	13.30
1705	NYSE	BYM	Thu, Aug 6, 2009	13.37	13.39	13.21	13.30
1704	NYSE	BYM	Wed, Aug 5, 2009	13.28	13.56	13.26	13.39
1703	NYSE	BYM	Tue, Aug 4, 2009	13.35	13.60	13.17	13.26
1702	NYSE	BYM	Mon, Aug 3, 2009	13.50	13.58	13.26	13.37
1701	NYSE	BYM	Fri, Jul 31, 2009	13.28	13.45	13.26	13.45
1700	NYSE	BYM	Thu, Jul 30, 2009	13.16	13.21	13.14	13.21
1699	NYSE	BYM	Wed, Jul 29, 2009	13.15	13.21	13.06	13.21
1698	NYSE	BYM	Tue, Jul 28, 2009	13.25	13.25	13.05	13.08
1697	NYSE	BYM	Mon, Jul 27, 2009	13.24	13.24	13.12	13.24
1696	NYSE	BYM	Fri, Jul 24, 2009	13.14	13.21	13.09	13.21
1695	NYSE	BYM	Thu, Jul 23, 2009	13.09	13.16	13.06	13.11
1694	NYSE	BYM	Wed, Jul 22, 2009	12.83	13.00	12.83	13.00
1693	NYSE	BYM	Tue, Jul 21, 2009	12.83	12.90	12.77	12.90
1692	NYSE	BYM	Mon, Jul 20, 2009	12.66	12.73	12.59	12.69
1691	NYSE	BYM	Fri, Jul 17, 2009	12.82	12.82	12.59	12.69
1690	NYSE	BYM	Thu, Jul 16, 2009	12.98	12.98	12.59	12.76
1689	NYSE	BYM	Wed, Jul 15, 2009	13.09	13.13	12.90	12.90
1688	NYSE	BYM	Tue, Jul 14, 2009	12.84	13.10	12.84	13.09
1687	NYSE	BYM	Mon, Jul 13, 2009	13.02	13.29	12.85	12.85
1686	NYSE	BYM	Fri, Jul 10, 2009	13.00	13.25	13.00	13.09
1685	NYSE	BYM	Thu, Jul 9, 2009	13.00	13.24	12.96	13.24
1684	NYSE	BYM	Wed, Jul 8, 2009	12.80	13.00	12.80	13.00
1683	NYSE	BYM	Tue, Jul 7, 2009	12.72	12.98	12.68	12.90
1682	NYSE	BYM	Mon, Jul 6, 2009	12.54	12.80	12.48	12.70
1681	NYSE	BYM	Thu, Jul 2, 2009	12.42	12.52	12.25	12.50
1680	NYSE	BYM	Wed, Jul 1, 2009	12.89	12.89	12.35	12.44
1679	NYSE	BYM	Tue, Jun 30, 2009	12.58	12.77	12.56	12.64
1678	NYSE	BYM	Mon, Jun 29, 2009	12.66	12.67	12.50	12.58
1677	NYSE	BYM	Fri, Jun 26, 2009	12.55	12.67	12.52	12.58
1676	NYSE	BYM	Thu, Jun 25, 2009	12.53	12.71	12.46	12.60
1675	NYSE	BYM	Wed, Jun 24, 2009	12.29	12.51	12.29	12.46
1674	NYSE	BYM	Tue, Jun 23, 2009	12.34	12.35	12.20	12.35
1673	NYSE	BYM	Mon, Jun 22, 2009	12.97	12.99	12.21	12.23
1672	NYSE	BYM	Fri, Jun 19, 2009	12.59	12.87	12.59	12.81
1671	NYSE	BYM	Thu, Jun 18, 2009	12.51	12.59	12.45	12.59
1670	NYSE	BYM	Wed, Jun 17, 2009	12.35	12.46	12.26	12.38
1669	NYSE	BYM	Tue, Jun 16, 2009	12.07	12.32	12.05	12.29
1668	NYSE	BYM	Mon, Jun 15, 2009	12.17	12.25	12.04	12.07
1667	NYSE	BYM	Fri, Jun 12, 2009	12.70	12.70	12.08	12.26
1666	NYSE	BYM	Thu, Jun 11, 2009	12.85	12.89	12.70	12.71
1665	NYSE	BYM	Wed, Jun 10, 2009	13.04	13.08	12.74	12.86
1664	NYSE	BYM	Tue, Jun 9, 2009	13.23	13.59	13.06	13.09
1663	NYSE	BYM	Mon, Jun 8, 2009	13.16	13.34	13.11	13.19
1662	NYSE	BYM	Fri, Jun 5, 2009	13.15	13.27	13.10	13.25
1661	NYSE	BYM	Thu, Jun 4, 2009	13.16	13.20	13.10	13.20
1660	NYSE	BYM	Wed, Jun 3, 2009	13.14	13.36	13.10	13.13
1659	NYSE	BYM	Tue, Jun 2, 2009	13.05	13.27	13.03	13.18
1658	NYSE	BYM	Mon, Jun 1, 2009	13.21	13.21	12.93	13.03
1657	NYSE	BYM	Fri, May 29, 2009	13.13	13.13	12.95	13.03
1656	NYSE	BYM	Thu, May 28, 2009	13.07	13.09	12.93	13.04
1655	NYSE	BYM	Wed, May 27, 2009	13.18	13.21	13.02	13.07
1654	NYSE	BYM	Tue, May 26, 2009	13.10	13.21	13.02	13.14
1653	NYSE	BYM	Fri, May 22, 2009	13.07	13.20	13.07	13.20
1652	NYSE	BYM	Thu, May 21, 2009	13.03	13.21	12.93	12.99
1651	NYSE	BYM	Wed, May 20, 2009	12.86	12.99	12.78	12.99
1650	NYSE	BYM	Tue, May 19, 2009	12.77	12.85	12.66	12.67
1649	NYSE	BYM	Mon, May 18, 2009	12.75	12.88	12.65	12.67
1648	NYSE	BYM	Fri, May 15, 2009	12.89	13.00	12.62	12.62
1647	NYSE	BYM	Thu, May 14, 2009	12.79	12.88	12.51	12.72
1646	NYSE	BYM	Wed, May 13, 2009	12.98	13.08	12.80	12.89
1645	NYSE	BYM	Tue, May 12, 2009	12.97	13.18	12.92	13.01
1644	NYSE	BYM	Mon, May 11, 2009	13.04	13.06	12.92	13.00
1643	NYSE	BYM	Fri, May 8, 2009	13.01	13.20	12.92	12.96
1642	NYSE	BYM	Thu, May 7, 2009	12.95	13.04	12.75	12.82
1641	NYSE	BYM	Wed, May 6, 2009	12.70	12.77	12.53	12.70
1640	NYSE	BYM	Tue, May 5, 2009	12.51	12.62	12.32	12.62
1639	NYSE	BYM	Mon, May 4, 2009	12.84	12.89	12.54	12.55
1638	NYSE	BYM	Fri, May 1, 2009	12.91	12.96	12.71	12.75
1637	NYSE	BYM	Thu, Apr 30, 2009	12.79	12.90	12.73	12.90
1636	NYSE	BYM	Wed, Apr 29, 2009	12.84	12.84	12.60	12.74
1635	NYSE	BYM	Tue, Apr 28, 2009	12.61	12.88	12.61	12.71
1634	NYSE	BYM	Mon, Apr 27, 2009	12.67	12.89	12.50	12.64
1633	NYSE	BYM	Fri, Apr 24, 2009	12.89	12.90	12.61	12.75
1632	NYSE	BYM	Thu, Apr 23, 2009	12.30	12.85	12.30	12.85
1631	NYSE	BYM	Wed, Apr 22, 2009	12.26	12.30	12.23	12.30
1630	NYSE	BYM	Tue, Apr 21, 2009	12.23	12.28	12.22	12.25
1629	NYSE	BYM	Mon, Apr 20, 2009	12.10	12.24	12.10	12.24
1628	NYSE	BYM	Fri, Apr 17, 2009	12.16	12.25	12.16	12.16
1627	NYSE	BYM	Thu, Apr 16, 2009	12.24	12.38	12.10	12.25
1626	NYSE	BYM	Wed, Apr 15, 2009	12.03	12.30	11.92	12.05
1625	NYSE	BYM	Tue, Apr 14, 2009	11.76	11.96	11.75	11.87
1624	NYSE	BYM	Mon, Apr 13, 2009	11.92	11.95	11.78	11.92
1623	NYSE	BYM	Thu, Apr 9, 2009	12.24	12.24	11.95	12.07
1622	NYSE	BYM	Wed, Apr 8, 2009	11.98	12.25	11.98	12.15
1621	NYSE	BYM	Tue, Apr 7, 2009	11.90	12.19	11.90	12.03
1620	NYSE	BYM	Mon, Apr 6, 2009	11.81	11.98	11.81	11.90
1619	NYSE	BYM	Fri, Apr 3, 2009	11.98	12.08	11.94	12.07
1618	NYSE	BYM	Thu, Apr 2, 2009	11.93	11.99	11.88	11.98
1617	NYSE	BYM	Wed, Apr 1, 2009	11.67	11.89	11.56	11.73
1616	NYSE	BYM	Tue, Mar 31, 2009	11.48	11.57	11.34	11.53
1615	NYSE	BYM	Mon, Mar 30, 2009	11.73	11.77	11.46	11.50
1614	NYSE	BYM	Fri, Mar 27, 2009	11.87	11.92	11.79	11.86
1613	NYSE	BYM	Thu, Mar 26, 2009	11.64	11.87	11.56	11.87
1612	NYSE	BYM	Wed, Mar 25, 2009	11.54	11.64	11.49	11.61
1611	NYSE	BYM	Tue, Mar 24, 2009	11.31	11.60	11.28	11.53
1610	NYSE	BYM	Mon, Mar 23, 2009	11.38	11.40	11.24	11.24
1609	NYSE	BYM	Fri, Mar 20, 2009	11.50	11.50	11.25	11.25
1608	NYSE	BYM	Thu, Mar 19, 2009	11.49	11.54	11.30	11.31
1607	NYSE	BYM	Wed, Mar 18, 2009	11.13	11.50	11.11	11.40
1606	NYSE	BYM	Tue, Mar 17, 2009	11.43	11.43	11.26	11.29
1605	NYSE	BYM	Mon, Mar 16, 2009	11.50	11.54	11.44	11.54
1604	NYSE	BYM	Fri, Mar 13, 2009	11.50	11.50	11.37	11.49
1603	NYSE	BYM	Thu, Mar 12, 2009	11.45	11.48	11.25	11.41
1602	NYSE	BYM	Wed, Mar 11, 2009	11.50	11.63	11.21	11.50
1601	NYSE	BYM	Tue, Mar 10, 2009	11.29	11.50	11.10	11.50
1600	NYSE	BYM	Mon, Mar 9, 2009	11.45	11.55	11.15	11.17
1599	NYSE	BYM	Fri, Mar 6, 2009	11.60	11.60	11.29	11.48
1598	NYSE	BYM	Thu, Mar 5, 2009	11.48	11.50	11.39	11.50
1597	NYSE	BYM	Wed, Mar 4, 2009	11.23	11.52	11.17	11.47
1596	NYSE	BYM	Tue, Mar 3, 2009	11.50	11.51	10.94	11.10
1595	NYSE	BYM	Mon, Mar 2, 2009	11.70	11.98	11.44	11.44
1594	NYSE	BYM	Fri, Feb 27, 2009	11.43	11.68	11.31	11.50
1593	NYSE	BYM	Thu, Feb 26, 2009	11.31	11.58	11.31	11.40
1592	NYSE	BYM	Wed, Feb 25, 2009	11.31	11.45	11.27	11.34
1591	NYSE	BYM	Tue, Feb 24, 2009	11.36	11.41	10.99	11.41
1590	NYSE	BYM	Mon, Feb 23, 2009	11.50	11.69	11.19	11.20
1589	NYSE	BYM	Fri, Feb 20, 2009	11.76	11.77	11.24	11.58
1588	NYSE	BYM	Thu, Feb 19, 2009	12.20	12.23	11.68	11.74
1587	NYSE	BYM	Wed, Feb 18, 2009	12.22	12.25	11.69	11.96
1586	NYSE	BYM	Tue, Feb 17, 2009	12.32	12.41	11.98	11.98
1585	NYSE	BYM	Fri, Feb 13, 2009	12.49	12.59	12.35	12.52
1584	NYSE	BYM	Thu, Feb 12, 2009	12.16	12.34	12.16	12.34
1583	NYSE	BYM	Wed, Feb 11, 2009	11.98	12.22	11.98	12.15
1582	NYSE	BYM	Tue, Feb 10, 2009	12.10	12.12	11.97	12.11
1581	NYSE	BYM	Mon, Feb 9, 2009	12.19	12.19	12.00	12.10
1580	NYSE	BYM	Fri, Feb 6, 2009	12.29	12.43	12.09	12.14
1579	NYSE	BYM	Thu, Feb 5, 2009	12.25	12.25	12.05	12.10
1578	NYSE	BYM	Wed, Feb 4, 2009	12.21	12.21	12.07	12.10
1577	NYSE	BYM	Tue, Feb 3, 2009	11.92	12.37	11.92	12.21
1576	NYSE	BYM	Mon, Feb 2, 2009	12.00	12.10	11.84	11.90
1575	NYSE	BYM	Fri, Jan 30, 2009	11.90	11.90	11.82	11.88
1574	NYSE	BYM	Thu, Jan 29, 2009	11.86	11.96	11.81	11.87
1573	NYSE	BYM	Wed, Jan 28, 2009	11.84	11.99	11.74	11.77
1572	NYSE	BYM	Tue, Jan 27, 2009	11.84	11.87	11.69	11.70
1571	NYSE	BYM	Mon, Jan 26, 2009	11.72	11.87	11.69	11.84
1570	NYSE	BYM	Fri, Jan 23, 2009	11.77	12.01	11.66	11.72
1569	NYSE	BYM	Thu, Jan 22, 2009	11.77	11.77	11.60	11.68
1568	NYSE	BYM	Wed, Jan 21, 2009	11.70	11.83	11.65	11.73
1567	NYSE	BYM	Tue, Jan 20, 2009	11.74	11.90	11.65	11.75
1566	NYSE	BYM	Fri, Jan 16, 2009	11.62	12.24	11.62	11.77
1565	NYSE	BYM	Thu, Jan 15, 2009	11.71	11.71	11.47	11.58
1564	NYSE	BYM	Wed, Jan 14, 2009	11.94	12.00	11.49	11.82
1563	NYSE	BYM	Tue, Jan 13, 2009	12.15	12.76	12.10	12.15
1562	NYSE	BYM	Mon, Jan 12, 2009	11.67	12.23	11.60	12.18
1561	NYSE	BYM	Fri, Jan 9, 2009	11.51	11.73	11.46	11.66
1560	NYSE	BYM	Thu, Jan 8, 2009	11.80	11.89	11.46	11.46
1559	NYSE	BYM	Wed, Jan 7, 2009	11.56	11.70	11.40	11.60
1558	NYSE	BYM	Tue, Jan 6, 2009	11.78	11.79	11.57	11.64
1557	NYSE	BYM	Mon, Jan 5, 2009	10.78	11.52	10.78	11.52
1556	NYSE	BYM	Fri, Jan 2, 2009	10.51	10.90	10.51	10.90
1555	NYSE	BYM	Wed, Dec 31, 2008	10.96	11.30	10.50	10.59
1554	NYSE	BYM	Tue, Dec 30, 2008	10.55	10.89	10.27	10.89
1553	NYSE	BYM	Mon, Dec 29, 2008	10.70	10.87	10.15	10.29
1552	NYSE	BYM	Fri, Dec 26, 2008	9.86	10.95	9.83	10.91
1551	NYSE	BYM	Wed, Dec 24, 2008	9.88	10.37	9.75	9.95
1550	NYSE	BYM	Tue, Dec 23, 2008	9.89	9.98	9.70	9.74
1549	NYSE	BYM	Mon, Dec 22, 2008	10.03	10.19	9.84	9.97
1548	NYSE	BYM	Fri, Dec 19, 2008	9.41	10.30	9.41	10.13
1547	NYSE	BYM	Thu, Dec 18, 2008	9.25	10.27	9.01	9.50
1546	NYSE	BYM	Wed, Dec 17, 2008	8.45	9.40	8.45	9.20
1545	NYSE	BYM	Tue, Dec 16, 2008	8.55	8.56	8.25	8.45
1544	NYSE	BYM	Mon, Dec 15, 2008	8.36	8.86	8.25	8.47
1543	NYSE	BYM	Fri, Dec 12, 2008	8.34	8.53	8.11	8.42
1542	NYSE	BYM	Thu, Dec 11, 2008	8.95	9.15	8.40	8.50
1541	NYSE	BYM	Wed, Dec 10, 2008	9.19	9.29	8.71	9.10
1540	NYSE	BYM	Tue, Dec 9, 2008	8.83	9.48	8.71	8.92
1539	NYSE	BYM	Mon, Dec 8, 2008	9.20	9.28	8.88	9.21
1538	NYSE	BYM	Fri, Dec 5, 2008	9.49	9.49	9.01	9.30
1537	NYSE	BYM	Thu, Dec 4, 2008	9.68	9.72	9.10	9.19
1536	NYSE	BYM	Wed, Dec 3, 2008	9.70	9.72	9.42	9.61
1535	NYSE	BYM	Tue, Dec 2, 2008	10.12	10.12	9.60	9.68
1534	NYSE	BYM	Mon, Dec 1, 2008	10.00	10.13	9.80	9.90
1533	NYSE	BYM	Fri, Nov 28, 2008	10.00	10.00	9.87	10.00
1532	NYSE	BYM	Wed, Nov 26, 2008	9.89	10.00	9.74	9.98
1531	NYSE	BYM	Tue, Nov 25, 2008	10.00	10.00	9.65	9.81
1530	NYSE	BYM	Mon, Nov 24, 2008	9.53	9.79	9.44	9.79
1529	NYSE	BYM	Fri, Nov 21, 2008	9.91	9.95	9.40	9.68
1528	NYSE	BYM	Thu, Nov 20, 2008	9.76	9.97	9.75	9.75
1527	NYSE	BYM	Wed, Nov 19, 2008	10.30	10.30	9.95	10.03
1526	NYSE	BYM	Tue, Nov 18, 2008	10.25	10.35	9.90	9.99
1525	NYSE	BYM	Mon, Nov 17, 2008	10.60	10.60	10.25	10.31
1524	NYSE	BYM	Fri, Nov 14, 2008	10.37	10.63	10.25	10.25
1523	NYSE	BYM	Thu, Nov 13, 2008	10.35	10.47	10.12	10.33
1522	NYSE	BYM	Wed, Nov 12, 2008	11.02	11.02	10.30	10.35
1521	NYSE	BYM	Tue, Nov 11, 2008	11.25	11.25	11.05	11.12
1520	NYSE	BYM	Mon, Nov 10, 2008	11.35	11.69	11.25	11.26
1519	NYSE	BYM	Fri, Nov 7, 2008	11.51	11.61	11.35	11.36
1518	NYSE	BYM	Thu, Nov 6, 2008	11.48	11.73	11.23	11.50
1517	NYSE	BYM	Wed, Nov 5, 2008	11.23	11.55	11.11	11.55
1516	NYSE	BYM	Tue, Nov 4, 2008	11.38	11.71	11.28	11.45
1515	NYSE	BYM	Mon, Nov 3, 2008	11.75	11.75	11.48	11.48
1514	NYSE	BYM	Fri, Oct 31, 2008	11.75	11.95	11.54	11.90
1513	NYSE	BYM	Thu, Oct 30, 2008	11.35	12.00	11.26	12.00
1512	NYSE	BYM	Wed, Oct 29, 2008	11.49	11.57	11.37	11.38
1511	NYSE	BYM	Tue, Oct 28, 2008	11.49	11.50	11.25	11.43
1510	NYSE	BYM	Mon, Oct 27, 2008	11.08	11.54	11.03	11.46
1509	NYSE	BYM	Fri, Oct 24, 2008	11.23	11.44	11.06	11.17
1508	NYSE	BYM	Thu, Oct 23, 2008	10.88	11.50	10.84	11.46
1507	NYSE	BYM	Wed, Oct 22, 2008	10.76	10.94	10.50	10.81
1506	NYSE	BYM	Tue, Oct 21, 2008	10.36	11.19	10.25	10.82
1505	NYSE	BYM	Mon, Oct 20, 2008	9.95	10.36	9.92	10.36
1504	NYSE	BYM	Fri, Oct 17, 2008	9.35	9.86	9.30	9.86
1503	NYSE	BYM	Thu, Oct 16, 2008	9.42	9.81	9.31	9.50
1502	NYSE	BYM	Wed, Oct 15, 2008	10.50	10.50	9.43	9.53
1501	NYSE	BYM	Tue, Oct 14, 2008	9.70	10.79	9.40	10.33
1500	NYSE	BYM	Mon, Oct 13, 2008	8.50	10.11	8.50	9.32
1499	NYSE	BYM	Fri, Oct 10, 2008	8.32	8.56	7.81	7.95
1498	NYSE	BYM	Thu, Oct 9, 2008	9.40	9.59	9.17	9.25
1497	NYSE	BYM	Wed, Oct 8, 2008	9.75	9.75	9.04	9.40
1496	NYSE	BYM	Tue, Oct 7, 2008	10.10	10.35	9.80	9.82
1495	NYSE	BYM	Mon, Oct 6, 2008	11.35	11.35	9.36	9.79
1494	NYSE	BYM	Fri, Oct 3, 2008	11.40	11.67	11.34	11.39
1493	NYSE	BYM	Thu, Oct 2, 2008	11.46	11.46	11.30	11.44
1492	NYSE	BYM	Wed, Oct 1, 2008	11.23	11.65	11.16	11.52
1491	NYSE	BYM	Tue, Sep 30, 2008	11.00	11.20	10.95	11.15
1490	NYSE	BYM	Mon, Sep 29, 2008	11.68	11.69	10.38	10.65
1489	NYSE	BYM	Fri, Sep 26, 2008	11.58	11.75	11.50	11.68
1488	NYSE	BYM	Thu, Sep 25, 2008	11.80	12.02	11.70	11.95
1487	NYSE	BYM	Wed, Sep 24, 2008	11.65	12.08	11.50	11.93
1486	NYSE	BYM	Tue, Sep 23, 2008	12.34	12.34	11.72	11.75
1485	NYSE	BYM	Mon, Sep 22, 2008	12.78	12.82	12.40	12.40
1484	NYSE	BYM	Fri, Sep 19, 2008	12.25	12.88	12.20	12.88
1483	NYSE	BYM	Thu, Sep 18, 2008	12.70	12.70	11.50	11.95
1482	NYSE	BYM	Wed, Sep 17, 2008	12.77	12.87	12.67	12.73
1481	NYSE	BYM	Tue, Sep 16, 2008	13.16	13.27	12.93	12.93
1480	NYSE	BYM	Mon, Sep 15, 2008	13.25	13.26	13.15	13.25
1479	NYSE	BYM	Fri, Sep 12, 2008	13.30	13.36	13.28	13.31
1478	NYSE	BYM	Thu, Sep 11, 2008	13.35	13.37	13.20	13.34
1477	NYSE	BYM	Wed, Sep 10, 2008	13.08	13.35	13.08	13.35
1476	NYSE	BYM	Tue, Sep 9, 2008	13.15	13.34	13.10	13.19
1475	NYSE	BYM	Mon, Sep 8, 2008	13.18	13.22	13.10	13.16
1474	NYSE	BYM	Fri, Sep 5, 2008	13.15	13.21	13.07	13.17
1473	NYSE	BYM	Thu, Sep 4, 2008	13.23	13.30	13.13	13.15
1472	NYSE	BYM	Wed, Sep 3, 2008	13.10	13.20	13.04	13.19
1471	NYSE	BYM	Tue, Sep 2, 2008	13.25	13.25	13.04	13.06
1470	NYSE	BYM	Fri, Aug 29, 2008	13.34	13.39	13.17	13.19
1469	NYSE	BYM	Thu, Aug 28, 2008	13.16	13.32	13.15	13.30
1468	NYSE	BYM	Wed, Aug 27, 2008	13.08	13.28	13.08	13.17
1467	NYSE	BYM	Tue, Aug 26, 2008	13.01	13.10	13.01	13.05
1466	NYSE	BYM	Mon, Aug 25, 2008	13.00	13.20	13.00	13.01
1465	NYSE	BYM	Fri, Aug 22, 2008	13.03	13.03	12.95	13.00
1464	NYSE	BYM	Thu, Aug 21, 2008	13.02	13.06	12.91	13.03
1463	NYSE	BYM	Wed, Aug 20, 2008	12.97	13.04	12.91	13.00
1462	NYSE	BYM	Tue, Aug 19, 2008	12.97	13.10	12.97	12.98
1461	NYSE	BYM	Mon, Aug 18, 2008	13.06	13.13	12.98	13.04
1460	NYSE	BYM	Fri, Aug 15, 2008	12.88	13.09	12.88	13.07
1459	NYSE	BYM	Thu, Aug 14, 2008	13.03	13.06	12.94	12.94
1458	NYSE	BYM	Wed, Aug 13, 2008	13.15	13.20	13.03	13.03
1457	NYSE	BYM	Tue, Aug 12, 2008	13.22	13.40	13.22	13.23
1456	NYSE	BYM	Mon, Aug 11, 2008	13.28	13.35	13.25	13.30
1455	NYSE	BYM	Fri, Aug 8, 2008	13.25	13.35	13.22	13.34
1454	NYSE	BYM	Thu, Aug 7, 2008	13.15	13.19	13.04	13.18
1453	NYSE	BYM	Wed, Aug 6, 2008	13.22	13.29	13.17	13.18
1452	NYSE	BYM	Tue, Aug 5, 2008	13.20	13.30	13.14	13.27
1451	NYSE	BYM	Mon, Aug 4, 2008	13.10	13.20	13.10	13.20
1450	NYSE	BYM	Fri, Aug 1, 2008	13.10	13.15	13.08	13.13
1449	NYSE	BYM	Thu, Jul 31, 2008	13.01	13.07	12.95	13.07
1448	NYSE	BYM	Wed, Jul 30, 2008	13.05	13.06	12.98	12.99
1447	NYSE	BYM	Tue, Jul 29, 2008	13.05	13.11	12.99	13.05
1446	NYSE	BYM	Mon, Jul 28, 2008	13.04	13.13	13.04	13.05
1445	NYSE	BYM	Fri, Jul 25, 2008	13.10	13.13	13.06	13.06
1444	NYSE	BYM	Thu, Jul 24, 2008	13.27	13.33	13.07	13.07
1443	NYSE	BYM	Wed, Jul 23, 2008	13.31	13.34	13.19	13.27
1442	NYSE	BYM	Tue, Jul 22, 2008	13.23	13.32	13.16	13.31
1441	NYSE	BYM	Mon, Jul 21, 2008	13.00	13.22	12.98	13.22
1440	NYSE	BYM	Fri, Jul 18, 2008	13.09	13.15	12.95	13.10
1439	NYSE	BYM	Thu, Jul 17, 2008	13.16	13.19	13.02	13.07
1438	NYSE	BYM	Wed, Jul 16, 2008	13.34	13.34	13.12	13.19
1437	NYSE	BYM	Tue, Jul 15, 2008	13.16	13.40	13.01	13.34
1436	NYSE	BYM	Mon, Jul 14, 2008	13.55	13.60	13.23	13.35
1435	NYSE	BYM	Fri, Jul 11, 2008	13.15	13.51	13.15	13.51
1434	NYSE	BYM	Thu, Jul 10, 2008	13.37	13.38	13.19	13.33
1433	NYSE	BYM	Wed, Jul 9, 2008	13.44	13.49	13.25	13.30
1432	NYSE	BYM	Tue, Jul 8, 2008	13.31	13.48	13.31	13.47
1431	NYSE	BYM	Mon, Jul 7, 2008	13.10	13.37	13.08	13.31
1430	NYSE	BYM	Thu, Jul 3, 2008	13.10	13.17	13.07	13.16
1429	NYSE	BYM	Wed, Jul 2, 2008	13.11	13.11	12.93	13.07
1428	NYSE	BYM	Tue, Jul 1, 2008	13.00	13.23	12.94	13.07
1427	NYSE	BYM	Mon, Jun 30, 2008	13.01	13.07	12.96	12.99
1426	NYSE	BYM	Fri, Jun 27, 2008	12.87	13.04	12.87	12.97
1425	NYSE	BYM	Thu, Jun 26, 2008	12.91	13.10	12.91	12.93
1424	NYSE	BYM	Wed, Jun 25, 2008	12.85	13.05	12.75	13.01
1423	NYSE	BYM	Tue, Jun 24, 2008	13.04	13.19	12.81	12.81
1422	NYSE	BYM	Mon, Jun 23, 2008	13.55	13.56	13.00	13.03
1421	NYSE	BYM	Fri, Jun 20, 2008	13.69	13.70	13.46	13.47
1420	NYSE	BYM	Thu, Jun 19, 2008	13.63	13.74	13.56	13.69
1419	NYSE	BYM	Wed, Jun 18, 2008	13.79	13.79	13.59	13.60
1418	NYSE	BYM	Tue, Jun 17, 2008	13.83	13.83	13.64	13.67
1417	NYSE	BYM	Mon, Jun 16, 2008	13.65	13.83	13.65	13.80
1416	NYSE	BYM	Fri, Jun 13, 2008	13.70	13.78	13.64	13.74
1415	NYSE	BYM	Thu, Jun 12, 2008	13.81	13.83	13.73	13.73
1414	NYSE	BYM	Wed, Jun 11, 2008	14.00	14.11	13.93	13.93
1413	NYSE	BYM	Tue, Jun 10, 2008	14.05	14.07	13.93	13.99
1412	NYSE	BYM	Mon, Jun 9, 2008	13.95	14.11	13.95	14.01
1411	NYSE	BYM	Fri, Jun 6, 2008	14.14	14.23	13.95	13.97
1410	NYSE	BYM	Thu, Jun 5, 2008	14.16	14.24	14.14	14.17
1409	NYSE	BYM	Wed, Jun 4, 2008	14.30	14.32	14.13	14.13
1408	NYSE	BYM	Tue, Jun 3, 2008	14.23	14.39	14.23	14.37
1407	NYSE	BYM	Mon, Jun 2, 2008	14.29	14.29	14.18	14.29
1406	NYSE	BYM	Fri, May 30, 2008	14.25	14.26	14.17	14.24
1405	NYSE	BYM	Thu, May 29, 2008	14.20	14.28	14.17	14.21
1404	NYSE	BYM	Wed, May 28, 2008	14.37	14.38	14.20	14.25
1403	NYSE	BYM	Tue, May 27, 2008	14.25	14.31	14.19	14.27
1402	NYSE	BYM	Fri, May 23, 2008	14.19	14.33	14.19	14.24
1401	NYSE	BYM	Thu, May 22, 2008	14.20	14.30	14.19	14.28
1400	NYSE	BYM	Wed, May 21, 2008	14.15	14.31	14.15	14.29
1399	NYSE	BYM	Tue, May 20, 2008	14.02	14.24	14.02	14.13
1398	NYSE	BYM	Mon, May 19, 2008	14.03	14.13	14.01	14.07
1397	NYSE	BYM	Fri, May 16, 2008	14.01	14.14	14.01	14.07
1396	NYSE	BYM	Thu, May 15, 2008	13.95	14.06	13.93	13.95
1395	NYSE	BYM	Wed, May 14, 2008	14.05	14.11	13.90	13.94
1394	NYSE	BYM	Tue, May 13, 2008	14.00	14.03	13.95	14.02
1393	NYSE	BYM	Mon, May 12, 2008	14.07	14.14	14.00	14.05
1392	NYSE	BYM	Fri, May 9, 2008	14.13	14.15	13.96	14.05
1391	NYSE	BYM	Thu, May 8, 2008	14.15	14.29	14.08	14.13
1390	NYSE	BYM	Wed, May 7, 2008	14.30	14.30	14.12	14.19
1389	NYSE	BYM	Tue, May 6, 2008	14.14	14.39	14.12	14.30
1388	NYSE	BYM	Mon, May 5, 2008	14.28	14.33	14.05	14.14
1387	NYSE	BYM	Fri, May 2, 2008	13.92	14.27	13.92	14.15
1386	NYSE	BYM	Thu, May 1, 2008	14.15	14.15	14.02	14.09
1385	NYSE	BYM	Wed, Apr 30, 2008	13.88	14.00	13.78	14.00
1384	NYSE	BYM	Tue, Apr 29, 2008	13.68	13.88	13.66	13.86
1383	NYSE	BYM	Mon, Apr 28, 2008	13.61	13.73	13.61	13.69
1382	NYSE	BYM	Fri, Apr 25, 2008	13.61	13.69	13.61	13.68
1381	NYSE	BYM	Thu, Apr 24, 2008	13.71	13.78	13.63	13.64
1380	NYSE	BYM	Wed, Apr 23, 2008	13.74	13.78	13.70	13.74
1379	NYSE	BYM	Tue, Apr 22, 2008	13.70	13.78	13.67	13.78
1378	NYSE	BYM	Mon, Apr 21, 2008	13.66	13.73	13.64	13.71
1377	NYSE	BYM	Fri, Apr 18, 2008	13.67	13.70	13.62	13.66
1376	NYSE	BYM	Thu, Apr 17, 2008	13.55	13.66	13.50	13.65
1375	NYSE	BYM	Wed, Apr 16, 2008	13.49	13.57	13.47	13.57
1374	NYSE	BYM	Tue, Apr 15, 2008	13.53	13.55	13.48	13.54
1373	NYSE	BYM	Mon, Apr 14, 2008	13.66	13.66	13.54	13.57
1372	NYSE	BYM	Fri, Apr 11, 2008	13.56	13.73	13.56	13.65
1371	NYSE	BYM	Thu, Apr 10, 2008	13.59	13.67	13.59	13.67
1370	NYSE	BYM	Wed, Apr 9, 2008	13.47	13.59	13.47	13.59
1369	NYSE	BYM	Tue, Apr 8, 2008	13.40	13.53	13.40	13.52
1368	NYSE	BYM	Mon, Apr 7, 2008	13.44	13.49	13.42	13.44
1367	NYSE	BYM	Fri, Apr 4, 2008	13.50	13.55	13.40	13.45
1366	NYSE	BYM	Thu, Apr 3, 2008	13.38	13.51	13.38	13.51
1365	NYSE	BYM	Wed, Apr 2, 2008	13.33	13.43	13.32	13.39
1364	NYSE	BYM	Tue, Apr 1, 2008	13.32	13.37	13.32	13.37
1363	NYSE	BYM	Mon, Mar 31, 2008	13.25	13.29	13.17	13.24
1362	NYSE	BYM	Fri, Mar 28, 2008	13.21	13.28	13.21	13.23
1361	NYSE	BYM	Thu, Mar 27, 2008	13.20	13.26	13.20	13.24
1360	NYSE	BYM	Wed, Mar 26, 2008	13.09	13.25	13.09	13.24
1359	NYSE	BYM	Tue, Mar 25, 2008	12.92	13.11	12.92	13.08
1358	NYSE	BYM	Mon, Mar 24, 2008	12.77	13.01	12.77	12.98
1357	NYSE	BYM	Thu, Mar 20, 2008	12.87	12.95	12.84	12.84
1356	NYSE	BYM	Wed, Mar 19, 2008	12.91	13.01	12.91	12.92
1355	NYSE	BYM	Tue, Mar 18, 2008	12.87	13.05	12.87	12.93
1354	NYSE	BYM	Mon, Mar 17, 2008	13.30	13.30	12.70	12.90
1353	NYSE	BYM	Fri, Mar 14, 2008	13.25	13.30	13.16	13.19
1352	NYSE	BYM	Thu, Mar 13, 2008	13.21	13.40	13.17	13.33
1351	NYSE	BYM	Wed, Mar 12, 2008	13.45	13.55	13.33	13.39
1350	NYSE	BYM	Tue, Mar 11, 2008	13.57	13.65	13.57	13.60
1349	NYSE	BYM	Mon, Mar 10, 2008	13.62	13.72	13.47	13.60
1348	NYSE	BYM	Fri, Mar 7, 2008	13.27	13.74	13.27	13.62
1347	NYSE	BYM	Thu, Mar 6, 2008	13.76	13.93	13.61	13.61
1346	NYSE	BYM	Wed, Mar 5, 2008	13.68	13.92	13.68	13.72
1345	NYSE	BYM	Tue, Mar 4, 2008	13.52	13.70	13.52	13.59
1344	NYSE	BYM	Mon, Mar 3, 2008	13.40	14.00	13.39	13.51
1343	NYSE	BYM	Fri, Feb 29, 2008	13.69	13.69	13.27	13.30
1342	NYSE	BYM	Thu, Feb 28, 2008	13.75	13.79	13.52	13.72
1341	NYSE	BYM	Wed, Feb 27, 2008	13.92	14.01	13.78	13.78
1340	NYSE	BYM	Tue, Feb 26, 2008	14.02	14.02	13.88	13.91
1339	NYSE	BYM	Mon, Feb 25, 2008	13.66	13.96	13.66	13.90
1338	NYSE	BYM	Fri, Feb 22, 2008	13.71	13.80	13.58	13.66
1337	NYSE	BYM	Thu, Feb 21, 2008	14.08	14.08	13.83	13.85
1336	NYSE	BYM	Wed, Feb 20, 2008	14.08	14.25	13.91	13.97
1335	NYSE	BYM	Tue, Feb 19, 2008	13.78	14.26	13.78	14.17
1334	NYSE	BYM	Fri, Feb 15, 2008	13.80	13.80	13.34	13.69
1333	NYSE	BYM	Thu, Feb 14, 2008	14.28	14.28	13.79	13.82
1332	NYSE	BYM	Wed, Feb 13, 2008	14.64	14.71	14.38	14.38
1331	NYSE	BYM	Tue, Feb 12, 2008	14.54	14.68	14.53	14.61
1330	NYSE	BYM	Mon, Feb 11, 2008	14.59	14.61	14.51	14.61
1329	NYSE	BYM	Fri, Feb 8, 2008	14.56	14.67	14.54	14.55
1328	NYSE	BYM	Thu, Feb 7, 2008	14.58	14.67	14.57	14.61
1327	NYSE	BYM	Wed, Feb 6, 2008	14.60	14.68	14.57	14.59
1326	NYSE	BYM	Tue, Feb 5, 2008	14.54	14.64	14.53	14.60
1325	NYSE	BYM	Mon, Feb 4, 2008	14.57	14.68	14.57	14.64
1324	NYSE	BYM	Fri, Feb 1, 2008	14.70	14.70	14.56	14.59
1323	NYSE	BYM	Thu, Jan 31, 2008	14.77	14.77	14.57	14.59
1322	NYSE	BYM	Wed, Jan 30, 2008	14.70	14.74	14.66	14.70
1321	NYSE	BYM	Tue, Jan 29, 2008	14.62	14.74	14.62	14.74
1320	NYSE	BYM	Mon, Jan 28, 2008	14.70	14.75	14.64	14.66
1319	NYSE	BYM	Fri, Jan 25, 2008	14.85	14.90	14.68	14.75
1318	NYSE	BYM	Thu, Jan 24, 2008	14.73	14.87	14.67	14.85
1317	NYSE	BYM	Wed, Jan 23, 2008	14.65	14.75	14.29	14.71
1316	NYSE	BYM	Tue, Jan 22, 2008	14.34	14.62	14.09	14.61
1315	NYSE	BYM	Fri, Jan 18, 2008	14.72	14.80	14.51	14.52
1314	NYSE	BYM	Thu, Jan 17, 2008	14.86	14.98	14.74	14.80
1313	NYSE	BYM	Wed, Jan 16, 2008	14.91	14.96	14.90	14.96
1312	NYSE	BYM	Tue, Jan 15, 2008	15.00	15.00	14.94	14.94
1311	NYSE	BYM	Mon, Jan 14, 2008	14.92	14.98	14.88	14.92
1310	NYSE	BYM	Fri, Jan 11, 2008	14.89	14.95	14.89	14.92
1309	NYSE	BYM	Thu, Jan 10, 2008	14.92	14.97	14.90	14.90
1308	NYSE	BYM	Wed, Jan 9, 2008	14.94	15.01	14.90	14.91
1307	NYSE	BYM	Tue, Jan 8, 2008	15.15	15.15	14.95	15.00
1306	NYSE	BYM	Mon, Jan 7, 2008	15.00	15.15	14.97	15.09
1305	NYSE	BYM	Fri, Jan 4, 2008	14.83	14.99	14.83	14.99
1304	NYSE	BYM	Thu, Jan 3, 2008	14.64	14.89	14.64	14.89
1303	NYSE	BYM	Wed, Jan 2, 2008	14.80	14.80	14.47	14.62
1302	NYSE	BYM	Mon, Dec 31, 2007	14.50	14.50	14.28	14.38
1301	NYSE	BYM	Fri, Dec 28, 2007	14.09	14.40	14.09	14.25
1300	NYSE	BYM	Thu, Dec 27, 2007	14.25	14.25	14.04	14.11
1299	NYSE	BYM	Wed, Dec 26, 2007	14.15	14.37	14.06	14.09
1298	NYSE	BYM	Mon, Dec 24, 2007	14.14	14.24	14.08	14.19
1297	NYSE	BYM	Fri, Dec 21, 2007	13.94	14.16	13.94	14.05
1296	NYSE	BYM	Thu, Dec 20, 2007	14.11	14.13	13.86	14.05
1295	NYSE	BYM	Wed, Dec 19, 2007	14.06	14.18	14.01	14.05
1294	NYSE	BYM	Tue, Dec 18, 2007	14.11	14.14	13.96	13.96
1293	NYSE	BYM	Mon, Dec 17, 2007	14.10	14.26	14.07	14.15
1292	NYSE	BYM	Fri, Dec 14, 2007	14.45	14.51	14.11	14.11
1291	NYSE	BYM	Thu, Dec 13, 2007	14.35	14.46	14.22	14.25
1290	NYSE	BYM	Wed, Dec 12, 2007	14.69	14.69	14.28	14.33
1289	NYSE	BYM	Tue, Dec 11, 2007	14.40	14.54	14.36	14.48
1288	NYSE	BYM	Mon, Dec 10, 2007	14.28	14.48	14.28	14.33
1287	NYSE	BYM	Fri, Dec 7, 2007	14.31	14.49	14.23	14.30
1286	NYSE	BYM	Thu, Dec 6, 2007	14.30	14.40	14.20	14.31
1285	NYSE	BYM	Wed, Dec 5, 2007	14.15	14.37	14.11	14.35
1284	NYSE	BYM	Tue, Dec 4, 2007	14.03	14.15	14.00	14.10
1283	NYSE	BYM	Mon, Dec 3, 2007	14.10	14.15	14.02	14.06
1282	NYSE	BYM	Fri, Nov 30, 2007	13.91	14.18	13.91	13.94
1281	NYSE	BYM	Thu, Nov 29, 2007	13.84	14.05	13.79	13.98
1280	NYSE	BYM	Wed, Nov 28, 2007	13.75	13.91	13.73	13.81
1279	NYSE	BYM	Tue, Nov 27, 2007	13.75	13.89	13.71	13.80
1278	NYSE	BYM	Mon, Nov 26, 2007	13.80	13.90	13.72	13.82
1277	NYSE	BYM	Fri, Nov 23, 2007	13.89	13.97	13.75	13.83
1276	NYSE	BYM	Wed, Nov 21, 2007	13.77	13.93	13.69	13.89
1275	NYSE	BYM	Tue, Nov 20, 2007	13.76	14.01	13.70	13.75
1274	NYSE	BYM	Mon, Nov 19, 2007	13.71	13.82	13.70	13.75
1273	NYSE	BYM	Fri, Nov 16, 2007	13.76	13.86	13.69	13.69
1272	NYSE	BYM	Thu, Nov 15, 2007	13.92	14.14	13.75	13.82
1271	NYSE	BYM	Wed, Nov 14, 2007	14.06	14.15	14.05	14.05
1270	NYSE	BYM	Tue, Nov 13, 2007	13.71	14.14	13.68	14.08
1269	NYSE	BYM	Mon, Nov 12, 2007	13.92	13.97	13.77	13.83
1268	NYSE	BYM	Fri, Nov 9, 2007	13.99	14.06	13.95	14.02
1267	NYSE	BYM	Thu, Nov 8, 2007	13.92	14.13	13.90	14.00
1266	NYSE	BYM	Wed, Nov 7, 2007	14.20	14.27	14.00	14.03
1265	NYSE	BYM	Tue, Nov 6, 2007	14.29	14.32	14.22	14.22
1264	NYSE	BYM	Mon, Nov 5, 2007	13.99	14.30	13.99	14.27
1263	NYSE	BYM	Fri, Nov 2, 2007	14.43	14.50	14.31	14.33
1262	NYSE	BYM	Thu, Nov 1, 2007	14.50	14.50	14.36	14.37
1261	NYSE	BYM	Wed, Oct 31, 2007	14.57	14.57	14.43	14.50
1260	NYSE	BYM	Tue, Oct 30, 2007	14.36	14.50	14.35	14.46
1259	NYSE	BYM	Mon, Oct 29, 2007	14.28	14.47	14.28	14.35
1258	NYSE	BYM	Fri, Oct 26, 2007	14.31	14.31	14.17	14.25
1257	NYSE	BYM	Thu, Oct 25, 2007	14.51	14.51	14.25	14.33
1256	NYSE	BYM	Wed, Oct 24, 2007	14.53	14.60	14.47	14.51
1255	NYSE	BYM	Tue, Oct 23, 2007	14.40	14.52	14.39	14.47
1254	NYSE	BYM	Mon, Oct 22, 2007	14.40	14.47	14.27	14.33
1253	NYSE	BYM	Fri, Oct 19, 2007	14.32	14.47	14.32	14.40
1252	NYSE	BYM	Thu, Oct 18, 2007	14.38	14.38	14.26	14.30
1251	NYSE	BYM	Wed, Oct 17, 2007	14.23	14.38	14.21	14.33
1250	NYSE	BYM	Tue, Oct 16, 2007	14.10	14.20	14.09	14.18
1249	NYSE	BYM	Mon, Oct 15, 2007	14.27	14.28	14.12	14.12
1248	NYSE	BYM	Fri, Oct 12, 2007	14.38	14.46	14.21	14.25
1247	NYSE	BYM	Thu, Oct 11, 2007	14.39	14.43	14.31	14.36
1246	NYSE	BYM	Wed, Oct 10, 2007	14.48	14.49	14.39	14.44
1245	NYSE	BYM	Tue, Oct 9, 2007	14.35	14.48	14.35	14.48
1244	NYSE	BYM	Mon, Oct 8, 2007	14.30	14.39	14.29	14.32
1243	NYSE	BYM	Fri, Oct 5, 2007	14.35	14.39	14.30	14.30
1242	NYSE	BYM	Thu, Oct 4, 2007	14.33	14.34	14.26	14.33
1241	NYSE	BYM	Wed, Oct 3, 2007	14.30	14.35	14.30	14.32
1240	NYSE	BYM	Tue, Oct 2, 2007	14.38	14.39	14.20	14.29
1239	NYSE	BYM	Mon, Oct 1, 2007	14.33	14.44	14.30	14.38
1238	NYSE	BYM	Fri, Sep 28, 2007	14.44	14.44	14.28	14.28
1237	NYSE	BYM	Thu, Sep 27, 2007	14.41	14.46	14.35	14.40
1236	NYSE	BYM	Wed, Sep 26, 2007	14.50	14.57	14.37	14.42
1235	NYSE	BYM	Tue, Sep 25, 2007	14.58	14.60	14.50	14.50
1234	NYSE	BYM	Mon, Sep 24, 2007	14.41	14.55	14.35	14.49
1233	NYSE	BYM	Fri, Sep 21, 2007	14.50	14.57	14.32	14.40
1232	NYSE	BYM	Thu, Sep 20, 2007	14.52	14.52	14.34	14.40
1231	NYSE	BYM	Wed, Sep 19, 2007	14.61	14.68	14.51	14.55
1230	NYSE	BYM	Tue, Sep 18, 2007	14.54	14.69	14.54	14.66
1229	NYSE	BYM	Mon, Sep 17, 2007	14.53	14.65	14.51	14.62
1228	NYSE	BYM	Fri, Sep 14, 2007	14.68	14.68	14.53	14.53
1227	NYSE	BYM	Thu, Sep 13, 2007	14.80	14.80	14.58	14.64
1226	NYSE	BYM	Wed, Sep 12, 2007	14.76	14.86	14.76	14.77
1225	NYSE	BYM	Tue, Sep 11, 2007	14.88	14.89	14.80	14.86
1224	NYSE	BYM	Mon, Sep 10, 2007	14.70	14.84	14.64	14.78
1223	NYSE	BYM	Fri, Sep 7, 2007	14.70	14.72	14.57	14.65
1222	NYSE	BYM	Thu, Sep 6, 2007	14.51	14.60	14.46	14.55
1221	NYSE	BYM	Wed, Sep 5, 2007	14.43	14.51	14.36	14.43
1220	NYSE	BYM	Tue, Sep 4, 2007	14.40	14.43	14.33	14.39
1219	NYSE	BYM	Fri, Aug 31, 2007	14.25	14.35	14.22	14.35
1218	NYSE	BYM	Thu, Aug 30, 2007	14.18	14.25	14.13	14.21
1217	NYSE	BYM	Wed, Aug 29, 2007	14.09	14.19	14.06	14.13
1216	NYSE	BYM	Tue, Aug 28, 2007	14.10	14.15	13.96	13.96
1215	NYSE	BYM	Mon, Aug 27, 2007	14.11	14.20	14.11	14.13
1214	NYSE	BYM	Fri, Aug 24, 2007	14.26	14.28	14.15	14.15
1213	NYSE	BYM	Thu, Aug 23, 2007	14.44	14.48	14.24	14.28
1212	NYSE	BYM	Wed, Aug 22, 2007	14.01	14.72	13.97	14.37
1211	NYSE	BYM	Tue, Aug 21, 2007	13.90	14.07	13.85	13.97
1210	NYSE	BYM	Mon, Aug 20, 2007	14.00	14.02	13.75	13.90
1209	NYSE	BYM	Fri, Aug 17, 2007	13.43	13.94	13.43	13.92
1208	NYSE	BYM	Thu, Aug 16, 2007	13.80	13.80	13.36	13.48
1207	NYSE	BYM	Wed, Aug 15, 2007	13.97	13.99	13.80	13.90
1206	NYSE	BYM	Tue, Aug 14, 2007	14.13	14.20	14.01	14.05
1205	NYSE	BYM	Mon, Aug 13, 2007	14.15	14.18	14.06	14.15
1204	NYSE	BYM	Fri, Aug 10, 2007	14.40	14.40	14.15	14.15
1203	NYSE	BYM	Thu, Aug 9, 2007	14.32	14.33	14.28	14.30
1202	NYSE	BYM	Wed, Aug 8, 2007	14.45	14.45	14.30	14.32
1201	NYSE	BYM	Tue, Aug 7, 2007	14.35	14.40	14.30	14.37
1200	NYSE	BYM	Mon, Aug 6, 2007	14.42	14.44	14.35	14.41
1199	NYSE	BYM	Fri, Aug 3, 2007	14.45	14.47	14.33	14.41
1198	NYSE	BYM	Thu, Aug 2, 2007	14.39	14.44	14.35	14.41
1197	NYSE	BYM	Wed, Aug 1, 2007	14.43	14.44	14.36	14.36
1196	NYSE	BYM	Tue, Jul 31, 2007	14.40	14.45	14.35	14.40
1195	NYSE	BYM	Mon, Jul 30, 2007	14.45	14.45	14.35	14.35
1194	NYSE	BYM	Fri, Jul 27, 2007	14.25	14.47	14.25	14.45
1193	NYSE	BYM	Thu, Jul 26, 2007	14.35	14.35	14.20	14.25
1192	NYSE	BYM	Wed, Jul 25, 2007	14.37	14.45	14.31	14.40
1191	NYSE	BYM	Tue, Jul 24, 2007	14.37	14.45	14.35	14.38
1190	NYSE	BYM	Mon, Jul 23, 2007	14.44	14.47	14.37	14.44
1189	NYSE	BYM	Fri, Jul 20, 2007	14.40	14.47	14.35	14.45
1188	NYSE	BYM	Thu, Jul 19, 2007	14.45	14.47	14.38	14.40
1187	NYSE	BYM	Wed, Jul 18, 2007	14.54	14.55	14.41	14.42
1186	NYSE	BYM	Tue, Jul 17, 2007	14.52	14.64	14.48	14.54
1185	NYSE	BYM	Mon, Jul 16, 2007	14.67	14.77	14.60	14.60
1184	NYSE	BYM	Fri, Jul 13, 2007	14.71	14.79	14.69	14.70
1183	NYSE	BYM	Thu, Jul 12, 2007	14.95	14.98	14.82	14.84
1182	NYSE	BYM	Wed, Jul 11, 2007	15.07	15.20	15.04	15.04
1181	NYSE	BYM	Tue, Jul 10, 2007	15.12	15.14	15.02	15.13
1180	NYSE	BYM	Mon, Jul 9, 2007	14.93	15.05	14.86	15.03
1179	NYSE	BYM	Fri, Jul 6, 2007	15.00	15.05	14.90	14.94
1178	NYSE	BYM	Thu, Jul 5, 2007	15.02	15.07	15.00	15.00
1177	NYSE	BYM	Tue, Jul 3, 2007	15.05	15.14	14.98	15.04
1176	NYSE	BYM	Mon, Jul 2, 2007	14.99	15.05	14.90	15.01
1175	NYSE	BYM	Fri, Jun 29, 2007	14.87	14.99	14.74	14.93
1174	NYSE	BYM	Thu, Jun 28, 2007	14.79	14.84	14.72	14.81
1173	NYSE	BYM	Wed, Jun 27, 2007	14.74	14.77	14.65	14.72
1172	NYSE	BYM	Tue, Jun 26, 2007	14.67	14.67	14.58	14.64
1171	NYSE	BYM	Mon, Jun 25, 2007	14.66	14.66	14.55	14.65
1170	NYSE	BYM	Fri, Jun 22, 2007	14.57	14.68	14.57	14.60
1169	NYSE	BYM	Thu, Jun 21, 2007	14.57	14.74	14.56	14.71
1168	NYSE	BYM	Wed, Jun 20, 2007	14.85	14.85	14.60	14.64
1167	NYSE	BYM	Tue, Jun 19, 2007	14.53	14.70	14.53	14.65
1166	NYSE	BYM	Mon, Jun 18, 2007	14.52	14.58	14.48	14.48
1165	NYSE	BYM	Fri, Jun 15, 2007	14.35	14.48	14.35	14.40
1164	NYSE	BYM	Thu, Jun 14, 2007	14.51	14.51	14.34	14.34
1163	NYSE	BYM	Wed, Jun 13, 2007	14.34	14.62	14.33	14.45
1162	NYSE	BYM	Tue, Jun 12, 2007	14.63	14.63	14.38	14.38
1161	NYSE	BYM	Mon, Jun 11, 2007	14.67	14.70	14.56	14.63
1160	NYSE	BYM	Fri, Jun 8, 2007	14.67	14.67	14.50	14.61
1159	NYSE	BYM	Thu, Jun 7, 2007	14.80	14.80	14.44	14.66
1158	NYSE	BYM	Wed, Jun 6, 2007	14.92	14.92	14.83	14.84
1157	NYSE	BYM	Tue, Jun 5, 2007	14.90	14.94	14.85	14.86
1156	NYSE	BYM	Mon, Jun 4, 2007	14.90	15.00	14.89	14.89
1155	NYSE	BYM	Fri, Jun 1, 2007	14.92	14.99	14.87	14.91
1154	NYSE	BYM	Thu, May 31, 2007	14.98	14.98	14.86	14.87
1153	NYSE	BYM	Wed, May 30, 2007	15.00	15.05	14.92	14.95
1152	NYSE	BYM	Tue, May 29, 2007	15.06	15.07	14.95	14.96
1151	NYSE	BYM	Fri, May 25, 2007	15.01	15.02	14.96	14.99
1150	NYSE	BYM	Thu, May 24, 2007	14.99	15.07	14.94	14.96
1149	NYSE	BYM	Wed, May 23, 2007	15.20	15.23	14.84	15.01
1148	NYSE	BYM	Tue, May 22, 2007	15.30	15.30	15.19	15.19
1147	NYSE	BYM	Mon, May 21, 2007	15.30	15.32	15.25	15.25
1146	NYSE	BYM	Fri, May 18, 2007	15.28	15.32	15.22	15.24
1145	NYSE	BYM	Thu, May 17, 2007	15.32	15.33	15.23	15.25
1144	NYSE	BYM	Wed, May 16, 2007	15.30	15.33	15.27	15.32
1143	NYSE	BYM	Tue, May 15, 2007	15.24	15.30	15.24	15.28
1142	NYSE	BYM	Mon, May 14, 2007	15.23	15.28	15.22	15.24
1141	NYSE	BYM	Fri, May 11, 2007	15.28	15.30	15.21	15.24
1140	NYSE	BYM	Thu, May 10, 2007	15.30	15.32	15.26	15.26
1139	NYSE	BYM	Wed, May 9, 2007	15.35	15.36	15.28	15.28
1138	NYSE	BYM	Tue, May 8, 2007	15.33	15.41	15.28	15.35
1137	NYSE	BYM	Mon, May 7, 2007	15.33	15.40	15.32	15.34
1136	NYSE	BYM	Fri, May 4, 2007	15.38	15.38	15.28	15.37
1135	NYSE	BYM	Thu, May 3, 2007	15.35	15.35	15.26	15.35
1134	NYSE	BYM	Wed, May 2, 2007	15.25	15.33	15.22	15.30
1133	NYSE	BYM	Tue, May 1, 2007	15.17	15.24	15.17	15.23
1132	NYSE	BYM	Mon, Apr 30, 2007	15.19	15.24	15.16	15.24
1131	NYSE	BYM	Fri, Apr 27, 2007	15.14	15.20	15.10	15.14
1130	NYSE	BYM	Thu, Apr 26, 2007	15.19	15.20	15.13	15.13
1129	NYSE	BYM	Wed, Apr 25, 2007	15.19	15.20	15.12	15.16
1128	NYSE	BYM	Tue, Apr 24, 2007	15.17	15.22	15.15	15.18
1127	NYSE	BYM	Mon, Apr 23, 2007	15.17	15.24	15.13	15.14
1126	NYSE	BYM	Fri, Apr 20, 2007	15.18	15.23	15.14	15.19
1125	NYSE	BYM	Thu, Apr 19, 2007	15.09	15.18	15.08	15.15
1124	NYSE	BYM	Wed, Apr 18, 2007	15.16	15.16	15.06	15.09
1123	NYSE	BYM	Tue, Apr 17, 2007	15.11	15.18	15.11	15.12
1122	NYSE	BYM	Mon, Apr 16, 2007	15.27	15.35	15.14	15.15
1121	NYSE	BYM	Fri, Apr 13, 2007	15.33	15.33	15.26	15.26
1120	NYSE	BYM	Thu, Apr 12, 2007	15.36	15.36	15.26	15.26
1119	NYSE	BYM	Wed, Apr 11, 2007	15.28	15.37	15.28	15.37
1118	NYSE	BYM	Tue, Apr 10, 2007	15.28	15.36	15.27	15.29
1117	NYSE	BYM	Mon, Apr 9, 2007	15.29	15.34	15.28	15.33
1116	NYSE	BYM	Thu, Apr 5, 2007	15.28	15.39	15.28	15.37
1115	NYSE	BYM	Wed, Apr 4, 2007	15.35	15.38	15.29	15.36
1114	NYSE	BYM	Tue, Apr 3, 2007	15.27	15.38	15.27	15.33
1113	NYSE	BYM	Mon, Apr 2, 2007	15.33	15.35	15.29	15.31
1112	NYSE	BYM	Fri, Mar 30, 2007	15.34	15.34	15.24	15.25
1111	NYSE	BYM	Thu, Mar 29, 2007	15.34	15.35	15.26	15.32
1110	NYSE	BYM	Wed, Mar 28, 2007	15.21	15.28	15.21	15.25
1109	NYSE	BYM	Tue, Mar 27, 2007	15.34	15.34	15.24	15.24
1108	NYSE	BYM	Mon, Mar 26, 2007	15.28	15.32	15.27	15.27
1107	NYSE	BYM	Fri, Mar 23, 2007	15.32	15.36	15.27	15.27
1106	NYSE	BYM	Thu, Mar 22, 2007	15.40	15.40	15.30	15.36
1105	NYSE	BYM	Wed, Mar 21, 2007	15.38	15.40	15.33	15.35
1104	NYSE	BYM	Tue, Mar 20, 2007	15.42	15.42	15.33	15.34
1103	NYSE	BYM	Mon, Mar 19, 2007	15.38	15.41	15.31	15.35
1102	NYSE	BYM	Fri, Mar 16, 2007	15.36	15.40	15.27	15.30
1101	NYSE	BYM	Thu, Mar 15, 2007	15.34	15.38	15.32	15.33
1100	NYSE	BYM	Wed, Mar 14, 2007	15.41	15.42	15.29	15.34
1099	NYSE	BYM	Tue, Mar 13, 2007	15.55	15.57	15.35	15.35
1098	NYSE	BYM	Mon, Mar 12, 2007	15.43	15.50	15.34	15.50
1097	NYSE	BYM	Fri, Mar 9, 2007	15.40	15.40	15.36	15.36
1096	NYSE	BYM	Thu, Mar 8, 2007	15.31	15.40	15.31	15.34
1095	NYSE	BYM	Wed, Mar 7, 2007	15.23	15.35	15.18	15.27
1094	NYSE	BYM	Tue, Mar 6, 2007	15.22	15.30	15.17	15.18
1093	NYSE	BYM	Mon, Mar 5, 2007	15.18	15.20	15.14	15.16
1092	NYSE	BYM	Fri, Mar 2, 2007	15.08	15.18	15.03	15.17
1091	NYSE	BYM	Thu, Mar 1, 2007	15.14	15.15	15.01	15.03
1090	NYSE	BYM	Wed, Feb 28, 2007	15.14	15.14	15.05	15.06
1089	NYSE	BYM	Tue, Feb 27, 2007	15.11	15.13	15.04	15.10
1088	NYSE	BYM	Mon, Feb 26, 2007	15.08	15.10	15.01	15.10
1087	NYSE	BYM	Fri, Feb 23, 2007	14.87	15.09	14.86	15.04
1086	NYSE	BYM	Thu, Feb 22, 2007	15.08	15.08	14.86	14.87
1085	NYSE	BYM	Wed, Feb 21, 2007	14.89	15.14	14.87	14.98
1084	NYSE	BYM	Tue, Feb 20, 2007	14.97	15.00	14.86	14.90
1083	NYSE	BYM	Fri, Feb 16, 2007	15.00	15.00	14.91	14.91
1082	NYSE	BYM	Thu, Feb 15, 2007	15.08	15.08	14.97	14.97
1081	NYSE	BYM	Wed, Feb 14, 2007	15.08	15.08	15.00	15.03
1080	NYSE	BYM	Tue, Feb 13, 2007	15.06	15.08	14.98	14.98
1079	NYSE	BYM	Mon, Feb 12, 2007	15.06	15.09	14.95	15.09
1078	NYSE	BYM	Fri, Feb 9, 2007	15.06	15.08	15.01	15.05
1077	NYSE	BYM	Thu, Feb 8, 2007	15.09	15.09	15.00	15.05
1076	NYSE	BYM	Wed, Feb 7, 2007	15.07	15.07	14.96	15.02
1075	NYSE	BYM	Tue, Feb 6, 2007	14.97	15.00	14.92	15.00
1074	NYSE	BYM	Mon, Feb 5, 2007	14.82	14.97	14.82	14.93
1073	NYSE	BYM	Fri, Feb 2, 2007	14.87	14.92	14.78	14.89
1072	NYSE	BYM	Thu, Feb 1, 2007	14.88	14.90	14.73	14.84
1071	NYSE	BYM	Wed, Jan 31, 2007	14.90	14.93	14.84	14.88
1070	NYSE	BYM	Tue, Jan 30, 2007	14.93	14.93	14.79	14.85
1069	NYSE	BYM	Mon, Jan 29, 2007	14.78	14.87	14.70	14.87
1068	NYSE	BYM	Fri, Jan 26, 2007	14.71	14.87	14.70	14.71
1067	NYSE	BYM	Thu, Jan 25, 2007	14.92	14.94	14.75	14.77
1066	NYSE	BYM	Wed, Jan 24, 2007	14.91	14.92	14.84	14.86
1065	NYSE	BYM	Tue, Jan 23, 2007	14.82	14.91	14.81	14.89
1064	NYSE	BYM	Mon, Jan 22, 2007	14.95	14.98	14.80	14.87
1063	NYSE	BYM	Fri, Jan 19, 2007	14.90	14.94	14.81	14.94
1062	NYSE	BYM	Thu, Jan 18, 2007	14.86	14.90	14.79	14.90
1061	NYSE	BYM	Wed, Jan 17, 2007	14.80	14.86	14.76	14.83
1060	NYSE	BYM	Tue, Jan 16, 2007	14.83	14.86	14.76	14.80
1059	NYSE	BYM	Fri, Jan 12, 2007	14.87	14.90	14.78	14.81
1058	NYSE	BYM	Thu, Jan 11, 2007	14.83	14.94	14.75	14.85
1057	NYSE	BYM	Wed, Jan 10, 2007	14.75	14.84	14.70	14.84
1056	NYSE	BYM	Tue, Jan 9, 2007	14.88	14.89	14.78	14.85
1055	NYSE	BYM	Mon, Jan 8, 2007	14.89	14.94	14.80	14.83
1054	NYSE	BYM	Fri, Jan 5, 2007	14.91	14.91	14.80	14.87
1053	NYSE	BYM	Thu, Jan 4, 2007	14.74	14.93	14.74	14.93
1052	NYSE	BYM	Wed, Jan 3, 2007	14.73	14.78	14.68	14.75
1051	NYSE	BYM	Fri, Dec 29, 2006	14.67	14.73	14.59	14.69
1050	NYSE	BYM	Thu, Dec 28, 2006	14.67	14.67	14.62	14.67
1049	NYSE	BYM	Wed, Dec 27, 2006	14.64	14.66	14.61	14.66
1048	NYSE	BYM	Tue, Dec 26, 2006	14.64	14.64	14.55	14.62
1047	NYSE	BYM	Fri, Dec 22, 2006	14.70	14.70	14.61	14.61
1046	NYSE	BYM	Thu, Dec 21, 2006	14.58	14.72	14.58	14.72
1045	NYSE	BYM	Wed, Dec 20, 2006	14.58	14.67	14.55	14.61
1044	NYSE	BYM	Tue, Dec 19, 2006	14.72	14.72	14.51	14.62
1043	NYSE	BYM	Mon, Dec 18, 2006	14.75	14.76	14.61	14.65
1042	NYSE	BYM	Fri, Dec 15, 2006	14.77	14.79	14.70	14.71
1041	NYSE	BYM	Thu, Dec 14, 2006	14.88	14.88	14.71	14.73
1040	NYSE	BYM	Wed, Dec 13, 2006	14.86	14.86	14.80	14.80
1039	NYSE	BYM	Tue, Dec 12, 2006	14.83	14.94	14.83	14.89
1038	NYSE	BYM	Mon, Dec 11, 2006	14.96	15.01	14.90	14.95
1037	NYSE	BYM	Fri, Dec 8, 2006	15.07	15.07	14.95	14.96
1036	NYSE	BYM	Thu, Dec 7, 2006	15.07	15.07	14.97	14.98
1035	NYSE	BYM	Wed, Dec 6, 2006	14.94	15.02	14.84	15.02
1034	NYSE	BYM	Tue, Dec 5, 2006	14.93	14.93	14.80	14.87
1033	NYSE	BYM	Mon, Dec 4, 2006	14.80	14.88	14.79	14.83
1032	NYSE	BYM	Fri, Dec 1, 2006	15.00	15.00	14.84	14.84
1031	NYSE	BYM	Thu, Nov 30, 2006	14.94	15.00	14.86	14.94
1030	NYSE	BYM	Wed, Nov 29, 2006	14.90	14.94	14.85	14.87
1029	NYSE	BYM	Tue, Nov 28, 2006	14.86	14.91	14.84	14.85
1028	NYSE	BYM	Mon, Nov 27, 2006	14.91	14.98	14.77	14.81
1027	NYSE	BYM	Fri, Nov 24, 2006	14.92	15.00	14.87	15.00
1026	NYSE	BYM	Wed, Nov 22, 2006	14.85	14.94	14.82	14.92
1025	NYSE	BYM	Tue, Nov 21, 2006	14.90	14.92	14.87	14.87
1024	NYSE	BYM	Mon, Nov 20, 2006	14.90	14.92	14.86	14.86
1023	NYSE	BYM	Fri, Nov 17, 2006	14.99	14.99	14.85	14.90
1022	NYSE	BYM	Thu, Nov 16, 2006	14.94	14.98	14.88	14.91
1021	NYSE	BYM	Wed, Nov 15, 2006	14.99	15.00	14.92	14.97
1020	NYSE	BYM	Tue, Nov 14, 2006	15.07	15.07	14.93	14.99
1019	NYSE	BYM	Mon, Nov 13, 2006	14.99	15.01	14.96	14.97
1018	NYSE	BYM	Fri, Nov 10, 2006	14.99	15.01	14.95	14.99
1017	NYSE	BYM	Thu, Nov 9, 2006	14.99	14.99	14.93	14.95
1016	NYSE	BYM	Wed, Nov 8, 2006	14.94	15.01	14.93	14.93
1015	NYSE	BYM	Tue, Nov 7, 2006	15.05	15.05	14.94	14.97
1014	NYSE	BYM	Mon, Nov 6, 2006	15.09	15.09	14.95	15.01
1013	NYSE	BYM	Fri, Nov 3, 2006	15.07	15.07	14.99	14.99
1012	NYSE	BYM	Thu, Nov 2, 2006	15.08	15.10	14.99	15.07
1011	NYSE	BYM	Wed, Nov 1, 2006	15.08	15.09	15.02	15.06
1010	NYSE	BYM	Tue, Oct 31, 2006	15.03	15.03	14.97	15.00
1009	NYSE	BYM	Mon, Oct 30, 2006	15.08	15.08	14.95	15.03
1008	NYSE	BYM	Fri, Oct 27, 2006	14.99	15.02	14.90	15.00
1007	NYSE	BYM	Thu, Oct 26, 2006	14.94	14.94	14.82	14.93
1006	NYSE	BYM	Wed, Oct 25, 2006	14.80	14.87	14.73	14.87
1005	NYSE	BYM	Tue, Oct 24, 2006	14.79	14.80	14.70	14.78
1004	NYSE	BYM	Mon, Oct 23, 2006	14.89	14.90	14.71	14.75
1003	NYSE	BYM	Fri, Oct 20, 2006	14.69	14.89	14.69	14.84
1002	NYSE	BYM	Thu, Oct 19, 2006	14.70	14.87	14.63	14.75
1001	NYSE	BYM	Wed, Oct 18, 2006	14.72	14.76	14.56	14.65
1000	NYSE	BYM	Tue, Oct 17, 2006	14.70	14.70	14.57	14.66
999	NYSE	BYM	Mon, Oct 16, 2006	14.80	14.80	14.65	14.65
998	NYSE	BYM	Fri, Oct 13, 2006	14.94	14.94	14.73	14.73
997	NYSE	BYM	Thu, Oct 12, 2006	14.80	15.00	14.78	14.89
996	NYSE	BYM	Wed, Oct 11, 2006	15.05	15.06	14.91	14.97
995	NYSE	BYM	Tue, Oct 10, 2006	15.06	15.06	14.92	14.97
994	NYSE	BYM	Mon, Oct 9, 2006	15.09	15.09	14.90	14.96
993	NYSE	BYM	Fri, Oct 6, 2006	15.00	15.07	14.90	15.07
992	NYSE	BYM	Thu, Oct 5, 2006	15.05	15.05	14.91	15.00
991	NYSE	BYM	Wed, Oct 4, 2006	15.04	15.04	14.90	15.02
990	NYSE	BYM	Tue, Oct 3, 2006	14.95	15.05	14.90	14.97
989	NYSE	BYM	Mon, Oct 2, 2006	14.99	15.00	14.91	14.92
988	NYSE	BYM	Fri, Sep 29, 2006	15.00	15.00	14.86	14.90
987	NYSE	BYM	Thu, Sep 28, 2006	14.98	14.98	14.85	14.93
986	NYSE	BYM	Wed, Sep 27, 2006	14.90	14.98	14.80	14.98
985	NYSE	BYM	Tue, Sep 26, 2006	14.84	14.87	14.71	14.80
984	NYSE	BYM	Mon, Sep 25, 2006	14.80	14.80	14.72	14.74
983	NYSE	BYM	Fri, Sep 22, 2006	14.56	14.78	14.56	14.77
982	NYSE	BYM	Thu, Sep 21, 2006	14.55	14.64	14.49	14.60
981	NYSE	BYM	Wed, Sep 20, 2006	14.45	14.55	14.37	14.55
980	NYSE	BYM	Tue, Sep 19, 2006	14.50	14.54	14.41	14.49
979	NYSE	BYM	Mon, Sep 18, 2006	14.46	14.50	14.39	14.47
978	NYSE	BYM	Fri, Sep 15, 2006	14.44	14.48	14.40	14.46
977	NYSE	BYM	Thu, Sep 14, 2006	14.55	14.55	14.43	14.43
976	NYSE	BYM	Wed, Sep 13, 2006	14.59	14.60	14.48	14.54
975	NYSE	BYM	Tue, Sep 12, 2006	14.62	14.62	14.55	14.60
974	NYSE	BYM	Mon, Sep 11, 2006	14.50	14.62	14.50	14.62
973	NYSE	BYM	Fri, Sep 8, 2006	14.63	14.65	14.51	14.61
972	NYSE	BYM	Thu, Sep 7, 2006	14.40	14.54	14.39	14.53
971	NYSE	BYM	Wed, Sep 6, 2006	14.59	14.63	14.42	14.43
970	NYSE	BYM	Tue, Sep 5, 2006	14.69	14.69	14.57	14.65
969	NYSE	BYM	Fri, Sep 1, 2006	14.95	14.95	14.45	14.64
968	NYSE	BYM	Thu, Aug 31, 2006	14.49	14.65	14.49	14.65
967	NYSE	BYM	Wed, Aug 30, 2006	14.50	14.57	14.49	14.51
966	NYSE	BYM	Tue, Aug 29, 2006	14.59	14.60	14.50	14.55
965	NYSE	BYM	Mon, Aug 28, 2006	14.55	14.59	14.50	14.53
964	NYSE	BYM	Fri, Aug 25, 2006	14.51	14.62	14.47	14.62
963	NYSE	BYM	Thu, Aug 24, 2006	14.56	14.65	14.51	14.53
962	NYSE	BYM	Wed, Aug 23, 2006	14.54	14.64	14.51	14.52
961	NYSE	BYM	Tue, Aug 22, 2006	14.44	14.62	14.44	14.53
960	NYSE	BYM	Mon, Aug 21, 2006	14.40	14.48	14.40	14.44
959	NYSE	BYM	Fri, Aug 18, 2006	14.33	14.45	14.33	14.39
958	NYSE	BYM	Thu, Aug 17, 2006	14.31	14.41	14.27	14.41
957	NYSE	BYM	Wed, Aug 16, 2006	14.34	14.35	14.30	14.31
956	NYSE	BYM	Tue, Aug 15, 2006	14.33	14.33	14.22	14.30
955	NYSE	BYM	Mon, Aug 14, 2006	14.17	14.24	14.14	14.20
954	NYSE	BYM	Fri, Aug 11, 2006	14.08	14.29	14.07	14.26
953	NYSE	BYM	Thu, Aug 10, 2006	14.22	14.30	14.19	14.23
952	NYSE	BYM	Wed, Aug 9, 2006	14.31	14.33	14.16	14.21
951	NYSE	BYM	Tue, Aug 8, 2006	14.16	14.32	14.16	14.21
950	NYSE	BYM	Mon, Aug 7, 2006	14.11	14.21	14.10	14.21
949	NYSE	BYM	Fri, Aug 4, 2006	14.12	14.13	14.02	14.09
948	NYSE	BYM	Thu, Aug 3, 2006	14.09	14.18	14.07	14.09
947	NYSE	BYM	Wed, Aug 2, 2006	14.07	14.18	14.07	14.10
946	NYSE	BYM	Tue, Aug 1, 2006	14.19	14.19	14.10	14.11
945	NYSE	BYM	Mon, Jul 31, 2006	14.14	14.18	14.06	14.10
944	NYSE	BYM	Fri, Jul 28, 2006	14.04	14.17	14.00	14.04
943	NYSE	BYM	Thu, Jul 27, 2006	14.00	14.04	13.95	14.00
942	NYSE	BYM	Wed, Jul 26, 2006	13.91	13.95	13.90	13.95
941	NYSE	BYM	Tue, Jul 25, 2006	13.87	13.95	13.87	13.95
940	NYSE	BYM	Mon, Jul 24, 2006	13.80	13.95	13.80	13.95
939	NYSE	BYM	Fri, Jul 21, 2006	13.82	13.87	13.77	13.83
938	NYSE	BYM	Thu, Jul 20, 2006	13.79	13.84	13.78	13.78
937	NYSE	BYM	Wed, Jul 19, 2006	13.81	13.85	13.76	13.80
936	NYSE	BYM	Tue, Jul 18, 2006	13.83	13.91	13.73	13.82
935	NYSE	BYM	Mon, Jul 17, 2006	13.96	13.96	13.82	13.82
934	NYSE	BYM	Fri, Jul 14, 2006	13.82	13.93	13.82	13.93
933	NYSE	BYM	Thu, Jul 13, 2006	13.92	13.92	13.85	13.88
932	NYSE	BYM	Wed, Jul 12, 2006	13.99	13.99	13.78	13.85
931	NYSE	BYM	Tue, Jul 11, 2006	13.97	14.04	13.88	13.97
930	NYSE	BYM	Mon, Jul 10, 2006	14.05	14.05	13.92	13.96
929	NYSE	BYM	Fri, Jul 7, 2006	14.30	14.30	13.83	13.95
928	NYSE	BYM	Thu, Jul 6, 2006	14.03	14.03	13.94	14.00
927	NYSE	BYM	Wed, Jul 5, 2006	14.04	14.08	13.91	13.99
926	NYSE	BYM	Mon, Jul 3, 2006	13.94	13.96	13.87	13.94
925	NYSE	BYM	Fri, Jun 30, 2006	13.83	13.85	13.76	13.84
924	NYSE	BYM	Thu, Jun 29, 2006	13.78	13.80	13.72	13.78
923	NYSE	BYM	Wed, Jun 28, 2006	14.05	14.05	13.68	13.74
922	NYSE	BYM	Tue, Jun 27, 2006	13.89	14.00	13.77	13.83
921	NYSE	BYM	Mon, Jun 26, 2006	13.99	13.99	13.79	13.84
920	NYSE	BYM	Fri, Jun 23, 2006	13.99	13.99	13.79	13.79
919	NYSE	BYM	Thu, Jun 22, 2006	13.87	13.97	13.87	13.93
918	NYSE	BYM	Wed, Jun 21, 2006	13.88	13.91	13.87	13.91
917	NYSE	BYM	Tue, Jun 20, 2006	13.89	13.89	13.87	13.89
916	NYSE	BYM	Mon, Jun 19, 2006	13.98	13.98	13.88	13.89
915	NYSE	BYM	Fri, Jun 16, 2006	14.00	14.10	13.90	13.93
914	NYSE	BYM	Thu, Jun 15, 2006	13.93	13.93	13.87	13.92
913	NYSE	BYM	Wed, Jun 14, 2006	14.07	14.07	13.89	13.90
912	NYSE	BYM	Tue, Jun 13, 2006	14.08	14.08	13.97	14.03
911	NYSE	BYM	Mon, Jun 12, 2006	14.19	14.19	14.05	14.09
910	NYSE	BYM	Fri, Jun 9, 2006	14.11	14.12	14.01	14.09
909	NYSE	BYM	Thu, Jun 8, 2006	14.11	14.11	13.95	14.01
908	NYSE	BYM	Wed, Jun 7, 2006	14.20	14.20	14.08	14.13
907	NYSE	BYM	Tue, Jun 6, 2006	14.21	14.21	14.04	14.14
906	NYSE	BYM	Mon, Jun 5, 2006	14.28	14.28	14.00	14.11
905	NYSE	BYM	Fri, Jun 2, 2006	14.21	14.35	14.16	14.25
904	NYSE	BYM	Thu, Jun 1, 2006	14.10	14.14	14.02	14.12
903	NYSE	BYM	Wed, May 31, 2006	14.14	14.14	13.98	14.00
902	NYSE	BYM	Tue, May 30, 2006	13.97	14.05	13.91	14.05
901	NYSE	BYM	Fri, May 26, 2006	13.82	13.97	13.81	13.91
900	NYSE	BYM	Thu, May 25, 2006	13.94	14.03	13.84	13.89
899	NYSE	BYM	Wed, May 24, 2006	14.09	14.09	13.96	14.01
898	NYSE	BYM	Tue, May 23, 2006	14.15	14.15	14.02	14.09
897	NYSE	BYM	Mon, May 22, 2006	14.10	14.10	14.02	14.09
896	NYSE	BYM	Fri, May 19, 2006	14.23	14.23	14.01	14.17
895	NYSE	BYM	Thu, May 18, 2006	14.09	14.09	13.90	13.95
894	NYSE	BYM	Wed, May 17, 2006	14.08	14.08	13.91	14.03
893	NYSE	BYM	Tue, May 16, 2006	14.07	14.07	13.95	13.95
892	NYSE	BYM	Mon, May 15, 2006	14.10	14.10	13.97	14.04
891	NYSE	BYM	Fri, May 12, 2006	14.10	14.13	14.00	14.10
890	NYSE	BYM	Thu, May 11, 2006	14.24	14.24	14.00	14.00
889	NYSE	BYM	Wed, May 10, 2006	14.28	14.28	14.10	14.16
888	NYSE	BYM	Tue, May 9, 2006	14.40	14.40	14.14	14.18
887	NYSE	BYM	Mon, May 8, 2006	14.11	14.21	14.09	14.16
886	NYSE	BYM	Fri, May 5, 2006	14.17	14.22	14.13	14.20
885	NYSE	BYM	Thu, May 4, 2006	14.15	14.25	14.10	14.17
884	NYSE	BYM	Wed, May 3, 2006	14.28	14.29	14.15	14.20
883	NYSE	BYM	Tue, May 2, 2006	14.30	14.33	14.14	14.14
882	NYSE	BYM	Mon, May 1, 2006	14.33	14.33	14.15	14.26
881	NYSE	BYM	Fri, Apr 28, 2006	14.20	14.29	14.08	14.28
880	NYSE	BYM	Thu, Apr 27, 2006	14.04	14.10	13.94	14.10
879	NYSE	BYM	Wed, Apr 26, 2006	14.11	14.16	13.87	13.96
878	NYSE	BYM	Tue, Apr 25, 2006	14.17	14.17	14.00	14.01
877	NYSE	BYM	Mon, Apr 24, 2006	14.00	14.08	13.92	14.08
876	NYSE	BYM	Fri, Apr 21, 2006	13.90	14.06	13.90	13.98
875	NYSE	BYM	Thu, Apr 20, 2006	14.10	14.10	13.90	14.00
874	NYSE	BYM	Wed, Apr 19, 2006	14.17	14.18	14.02	14.10
873	NYSE	BYM	Tue, Apr 18, 2006	13.95	14.18	13.81	14.17
872	NYSE	BYM	Mon, Apr 17, 2006	13.82	13.86	13.76	13.85
871	NYSE	BYM	Thu, Apr 13, 2006	13.80	13.85	13.65	13.79
870	NYSE	BYM	Wed, Apr 12, 2006	13.81	13.85	13.80	13.81
869	NYSE	BYM	Tue, Apr 11, 2006	14.00	14.04	13.90	13.90
868	NYSE	BYM	Mon, Apr 10, 2006	14.09	14.09	13.91	13.94
867	NYSE	BYM	Fri, Apr 7, 2006	14.18	14.18	14.00	14.02
866	NYSE	BYM	Thu, Apr 6, 2006	14.21	14.27	14.10	14.15
865	NYSE	BYM	Wed, Apr 5, 2006	14.19	14.23	14.14	14.19
864	NYSE	BYM	Tue, Apr 4, 2006	14.20	14.22	14.13	14.17
863	NYSE	BYM	Mon, Apr 3, 2006	14.28	14.28	14.14	14.20
862	NYSE	BYM	Fri, Mar 31, 2006	14.19	14.20	14.14	14.18
861	NYSE	BYM	Thu, Mar 30, 2006	14.32	14.32	14.16	14.16
860	NYSE	BYM	Wed, Mar 29, 2006	14.32	14.32	14.25	14.29
859	NYSE	BYM	Tue, Mar 28, 2006	14.39	14.39	14.27	14.30
858	NYSE	BYM	Mon, Mar 27, 2006	14.37	14.37	14.30	14.36
857	NYSE	BYM	Fri, Mar 24, 2006	14.38	14.38	14.30	14.32
856	NYSE	BYM	Thu, Mar 23, 2006	14.42	14.48	14.30	14.30
855	NYSE	BYM	Wed, Mar 22, 2006	14.40	14.40	14.31	14.37
854	NYSE	BYM	Tue, Mar 21, 2006	14.23	14.33	14.23	14.30
853	NYSE	BYM	Mon, Mar 20, 2006	14.20	14.29	14.15	14.23
852	NYSE	BYM	Fri, Mar 17, 2006	14.26	14.27	14.19	14.20
851	NYSE	BYM	Thu, Mar 16, 2006	14.19	14.23	14.16	14.18
850	NYSE	BYM	Wed, Mar 15, 2006	14.17	14.18	14.09	14.17
849	NYSE	BYM	Tue, Mar 14, 2006	14.04	14.15	13.98	14.14
848	NYSE	BYM	Mon, Mar 13, 2006	14.02	14.04	14.00	14.01
847	NYSE	BYM	Fri, Mar 10, 2006	14.20	14.20	14.02	14.09
846	NYSE	BYM	Thu, Mar 9, 2006	14.09	14.10	14.00	14.10
845	NYSE	BYM	Wed, Mar 8, 2006	14.04	14.09	13.99	14.05
844	NYSE	BYM	Tue, Mar 7, 2006	14.11	14.11	13.97	14.01
843	NYSE	BYM	Mon, Mar 6, 2006	14.23	14.23	14.10	14.10
842	NYSE	BYM	Fri, Mar 3, 2006	14.32	14.35	14.21	14.32
841	NYSE	BYM	Thu, Mar 2, 2006	14.30	14.30	14.22	14.22
840	NYSE	BYM	Wed, Mar 1, 2006	14.33	14.34	14.22	14.27
839	NYSE	BYM	Tue, Feb 28, 2006	14.15	14.28	14.15	14.23
838	NYSE	BYM	Mon, Feb 27, 2006	14.30	14.30	14.20	14.25
837	NYSE	BYM	Fri, Feb 24, 2006	14.20	14.30	14.18	14.26
836	NYSE	BYM	Thu, Feb 23, 2006	14.15	14.25	14.11	14.18
835	NYSE	BYM	Wed, Feb 22, 2006	14.06	14.14	14.06	14.08
834	NYSE	BYM	Tue, Feb 21, 2006	14.10	14.14	14.07	14.08
833	NYSE	BYM	Fri, Feb 17, 2006	14.08	14.14	14.06	14.14
832	NYSE	BYM	Thu, Feb 16, 2006	14.09	14.14	14.07	14.12
831	NYSE	BYM	Wed, Feb 15, 2006	14.14	14.17	14.07	14.09
830	NYSE	BYM	Tue, Feb 14, 2006	14.07	14.17	14.03	14.06
829	NYSE	BYM	Mon, Feb 13, 2006	14.01	14.11	14.01	14.10
828	NYSE	BYM	Fri, Feb 10, 2006	14.10	14.13	14.07	14.07
827	NYSE	BYM	Thu, Feb 9, 2006	14.15	14.17	14.09	14.15
826	NYSE	BYM	Wed, Feb 8, 2006	14.09	14.13	14.06	14.11
825	NYSE	BYM	Tue, Feb 7, 2006	14.05	14.10	14.04	14.09
824	NYSE	BYM	Mon, Feb 6, 2006	14.04	14.05	14.04	14.05
823	NYSE	BYM	Fri, Feb 3, 2006	14.10	14.11	14.02	14.11
822	NYSE	BYM	Thu, Feb 2, 2006	14.16	14.23	14.10	14.10
821	NYSE	BYM	Wed, Feb 1, 2006	14.24	14.24	14.13	14.13
820	NYSE	BYM	Tue, Jan 31, 2006	14.25	14.25	14.07	14.14
819	NYSE	BYM	Mon, Jan 30, 2006	14.17	14.17	14.01	14.08
818	NYSE	BYM	Fri, Jan 27, 2006	14.06	14.15	14.06	14.15
817	NYSE	BYM	Thu, Jan 26, 2006	14.15	14.20	14.10	14.12
816	NYSE	BYM	Wed, Jan 25, 2006	14.05	14.18	14.00	14.14
815	NYSE	BYM	Tue, Jan 24, 2006	14.00	14.06	13.98	14.05
814	NYSE	BYM	Mon, Jan 23, 2006	13.96	14.04	13.96	13.99
813	NYSE	BYM	Fri, Jan 20, 2006	13.95	14.02	13.91	14.02
812	NYSE	BYM	Thu, Jan 19, 2006	13.92	13.97	13.88	13.90
811	NYSE	BYM	Wed, Jan 18, 2006	13.92	13.93	13.87	13.89
810	NYSE	BYM	Tue, Jan 17, 2006	13.92	13.93	13.84	13.90
809	NYSE	BYM	Fri, Jan 13, 2006	13.82	13.93	13.82	13.90
808	NYSE	BYM	Thu, Jan 12, 2006	13.90	13.92	13.82	13.90
807	NYSE	BYM	Wed, Jan 11, 2006	13.80	13.93	13.79	13.89
806	NYSE	BYM	Tue, Jan 10, 2006	13.87	13.91	13.77	13.85
805	NYSE	BYM	Mon, Jan 9, 2006	13.88	13.88	13.75	13.87
804	NYSE	BYM	Fri, Jan 6, 2006	13.87	13.88	13.80	13.87
803	NYSE	BYM	Thu, Jan 5, 2006	13.70	13.87	13.70	13.86
802	NYSE	BYM	Wed, Jan 4, 2006	13.75	13.82	13.71	13.80
801	NYSE	BYM	Tue, Jan 3, 2006	13.67	13.77	13.62	13.73
800	NYSE	BYM	Fri, Dec 30, 2005	13.38	13.81	13.37	13.72
799	NYSE	BYM	Thu, Dec 29, 2005	13.36	13.41	13.28	13.40
798	NYSE	BYM	Wed, Dec 28, 2005	13.27	13.32	13.21	13.28
797	NYSE	BYM	Tue, Dec 27, 2005	13.20	13.29	13.17	13.24
796	NYSE	BYM	Fri, Dec 23, 2005	13.08	13.19	13.03	13.16
795	NYSE	BYM	Thu, Dec 22, 2005	13.03	13.10	13.01	13.08
794	NYSE	BYM	Wed, Dec 21, 2005	13.03	13.09	13.00	13.03
793	NYSE	BYM	Tue, Dec 20, 2005	13.15	13.15	13.02	13.03
792	NYSE	BYM	Mon, Dec 19, 2005	13.18	13.24	13.15	13.16
791	NYSE	BYM	Fri, Dec 16, 2005	13.22	13.23	13.15	13.17
790	NYSE	BYM	Thu, Dec 15, 2005	13.16	13.23	13.13	13.20
789	NYSE	BYM	Wed, Dec 14, 2005	13.11	13.21	13.05	13.16
788	NYSE	BYM	Tue, Dec 13, 2005	13.24	13.31	13.12	13.13
787	NYSE	BYM	Mon, Dec 12, 2005	13.28	13.34	13.27	13.31
786	NYSE	BYM	Fri, Dec 9, 2005	13.36	13.36	13.25	13.32
785	NYSE	BYM	Thu, Dec 8, 2005	13.28	13.35	13.25	13.34
784	NYSE	BYM	Wed, Dec 7, 2005	13.29	13.31	13.25	13.31
783	NYSE	BYM	Tue, Dec 6, 2005	13.31	13.37	13.27	13.29
782	NYSE	BYM	Mon, Dec 5, 2005	13.32	13.36	13.30	13.31
781	NYSE	BYM	Fri, Dec 2, 2005	13.35	13.39	13.31	13.34
780	NYSE	BYM	Thu, Dec 1, 2005	13.43	13.43	13.29	13.35
779	NYSE	BYM	Wed, Nov 30, 2005	13.40	13.40	13.28	13.35
778	NYSE	BYM	Tue, Nov 29, 2005	13.32	13.40	13.28	13.35
777	NYSE	BYM	Mon, Nov 28, 2005	13.31	13.41	13.30	13.40
776	NYSE	BYM	Fri, Nov 25, 2005	13.31	13.35	13.30	13.35
775	NYSE	BYM	Wed, Nov 23, 2005	13.30	13.35	13.28	13.30
774	NYSE	BYM	Tue, Nov 22, 2005	13.27	13.33	13.27	13.30
773	NYSE	BYM	Mon, Nov 21, 2005	13.33	13.34	13.25	13.28
772	NYSE	BYM	Fri, Nov 18, 2005	13.28	13.33	13.24	13.26
771	NYSE	BYM	Thu, Nov 17, 2005	13.28	13.36	13.25	13.28
770	NYSE	BYM	Wed, Nov 16, 2005	13.27	13.38	13.27	13.30
769	NYSE	BYM	Tue, Nov 15, 2005	13.30	13.33	13.25	13.30
768	NYSE	BYM	Mon, Nov 14, 2005	13.44	13.44	13.31	13.35
767	NYSE	BYM	Fri, Nov 11, 2005	13.39	13.45	13.35	13.36
766	NYSE	BYM	Thu, Nov 10, 2005	13.49	13.53	13.47	13.48
765	NYSE	BYM	Wed, Nov 9, 2005	13.57	13.60	13.52	13.58
764	NYSE	BYM	Tue, Nov 8, 2005	13.54	13.59	13.54	13.58
763	NYSE	BYM	Mon, Nov 7, 2005	13.60	13.62	13.54	13.54
762	NYSE	BYM	Fri, Nov 4, 2005	13.61	13.62	13.52	13.60
761	NYSE	BYM	Thu, Nov 3, 2005	13.65	13.68	13.60	13.66
760	NYSE	BYM	Wed, Nov 2, 2005	13.65	13.73	13.54	13.66
759	NYSE	BYM	Tue, Nov 1, 2005	13.70	13.75	13.60	13.61
758	NYSE	BYM	Mon, Oct 31, 2005	13.69	13.73	13.59	13.59
757	NYSE	BYM	Fri, Oct 28, 2005	13.57	13.68	13.57	13.68
756	NYSE	BYM	Thu, Oct 27, 2005	13.62	13.69	13.57	13.59
755	NYSE	BYM	Wed, Oct 26, 2005	13.63	13.76	13.60	13.68
754	NYSE	BYM	Tue, Oct 25, 2005	13.86	13.87	13.71	13.73
753	NYSE	BYM	Mon, Oct 24, 2005	13.87	13.91	13.82	13.84
752	NYSE	BYM	Fri, Oct 21, 2005	13.87	13.94	13.79	13.91
751	NYSE	BYM	Thu, Oct 20, 2005	13.69	13.84	13.65	13.83
750	NYSE	BYM	Wed, Oct 19, 2005	13.57	13.72	13.51	13.72
749	NYSE	BYM	Tue, Oct 18, 2005	13.62	13.75	13.57	13.61
748	NYSE	BYM	Mon, Oct 17, 2005	14.00	14.01	13.73	13.73
747	NYSE	BYM	Fri, Oct 14, 2005	14.08	14.13	13.93	14.00
746	NYSE	BYM	Thu, Oct 13, 2005	14.19	14.19	13.95	14.05
745	NYSE	BYM	Wed, Oct 12, 2005	14.29	14.29	14.12	14.18
744	NYSE	BYM	Tue, Oct 11, 2005	14.19	14.69	14.19	14.30
743	NYSE	BYM	Mon, Oct 10, 2005	14.20	14.23	14.13	14.19
742	NYSE	BYM	Fri, Oct 7, 2005	14.01	14.20	13.98	14.14
741	NYSE	BYM	Thu, Oct 6, 2005	14.03	14.07	13.93	14.04
740	NYSE	BYM	Wed, Oct 5, 2005	14.93	14.93	14.03	14.06
739	NYSE	BYM	Tue, Oct 4, 2005	15.36	15.36	14.94	15.02
738	NYSE	BYM	Mon, Oct 3, 2005	15.42	15.42	15.30	15.36
737	NYSE	BYM	Fri, Sep 30, 2005	15.31	15.38	15.30	15.30
736	NYSE	BYM	Thu, Sep 29, 2005	15.39	15.39	15.23	15.30
735	NYSE	BYM	Wed, Sep 28, 2005	14.93	15.29	14.93	15.29
734	NYSE	BYM	Tue, Sep 27, 2005	14.94	15.14	14.94	15.10
733	NYSE	BYM	Mon, Sep 26, 2005	15.10	15.25	15.08	15.10
732	NYSE	BYM	Fri, Sep 23, 2005	15.22	15.22	14.97	15.02
731	NYSE	BYM	Thu, Sep 22, 2005	15.22	15.27	15.20	15.20
730	NYSE	BYM	Wed, Sep 21, 2005	15.25	15.30	15.21	15.22
729	NYSE	BYM	Tue, Sep 20, 2005	15.22	15.28	15.07	15.25
728	NYSE	BYM	Mon, Sep 19, 2005	15.25	15.29	15.17	15.21
727	NYSE	BYM	Fri, Sep 16, 2005	15.30	15.30	15.18	15.25
726	NYSE	BYM	Thu, Sep 15, 2005	15.47	15.47	15.30	15.32
725	NYSE	BYM	Wed, Sep 14, 2005	15.49	15.50	15.40	15.48
724	NYSE	BYM	Tue, Sep 13, 2005	15.62	15.62	15.50	15.50
723	NYSE	BYM	Mon, Sep 12, 2005	15.78	15.78	15.60	15.65
722	NYSE	BYM	Fri, Sep 9, 2005	15.62	15.95	15.61	15.79
721	NYSE	BYM	Thu, Sep 8, 2005	15.60	15.68	15.55	15.66
720	NYSE	BYM	Wed, Sep 7, 2005	15.66	15.69	15.60	15.60
719	NYSE	BYM	Tue, Sep 6, 2005	15.62	15.65	15.58	15.64
718	NYSE	BYM	Fri, Sep 2, 2005	15.53	15.70	15.52	15.68
717	NYSE	BYM	Thu, Sep 1, 2005	15.46	15.58	15.42	15.54
716	NYSE	BYM	Wed, Aug 31, 2005	15.44	15.48	15.40	15.43
715	NYSE	BYM	Tue, Aug 30, 2005	15.45	15.45	15.31	15.44
714	NYSE	BYM	Mon, Aug 29, 2005	15.48	15.48	15.40	15.41
713	NYSE	BYM	Fri, Aug 26, 2005	15.37	15.46	15.35	15.46
712	NYSE	BYM	Thu, Aug 25, 2005	15.40	15.47	15.35	15.37
711	NYSE	BYM	Wed, Aug 24, 2005	15.39	15.43	15.36	15.42
710	NYSE	BYM	Tue, Aug 23, 2005	15.38	15.39	15.35	15.38
709	NYSE	BYM	Mon, Aug 22, 2005	15.38	15.39	15.34	15.35
708	NYSE	BYM	Fri, Aug 19, 2005	15.38	15.38	15.31	15.34
707	NYSE	BYM	Thu, Aug 18, 2005	15.34	15.39	15.32	15.38
706	NYSE	BYM	Wed, Aug 17, 2005	15.40	15.41	15.32	15.32
705	NYSE	BYM	Tue, Aug 16, 2005	15.26	15.46	15.26	15.41
704	NYSE	BYM	Mon, Aug 15, 2005	15.29	15.31	15.22	15.31
703	NYSE	BYM	Fri, Aug 12, 2005	15.30	15.30	15.23	15.29
702	NYSE	BYM	Thu, Aug 11, 2005	15.32	15.38	15.21	15.23
701	NYSE	BYM	Wed, Aug 10, 2005	15.24	15.35	15.20	15.35
700	NYSE	BYM	Tue, Aug 9, 2005	15.27	15.34	15.15	15.25
699	NYSE	BYM	Mon, Aug 8, 2005	15.49	15.49	15.18	15.21
698	NYSE	BYM	Fri, Aug 5, 2005	15.57	15.57	15.48	15.51
697	NYSE	BYM	Thu, Aug 4, 2005	15.67	15.68	15.51	15.57
696	NYSE	BYM	Wed, Aug 3, 2005	15.58	15.70	15.53	15.67
695	NYSE	BYM	Tue, Aug 2, 2005	15.57	15.68	15.52	15.54
694	NYSE	BYM	Mon, Aug 1, 2005	15.68	15.68	15.48	15.58
693	NYSE	BYM	Fri, Jul 29, 2005	15.70	15.79	15.61	15.66
692	NYSE	BYM	Thu, Jul 28, 2005	15.61	15.74	15.61	15.62
691	NYSE	BYM	Wed, Jul 27, 2005	15.65	15.70	15.42	15.66
690	NYSE	BYM	Tue, Jul 26, 2005	15.45	15.70	15.45	15.64
689	NYSE	BYM	Mon, Jul 25, 2005	15.60	15.65	15.45	15.48
688	NYSE	BYM	Fri, Jul 22, 2005	15.46	15.60	15.45	15.60
687	NYSE	BYM	Thu, Jul 21, 2005	15.60	15.61	15.45	15.45
686	NYSE	BYM	Wed, Jul 20, 2005	15.40	15.62	15.38	15.60
685	NYSE	BYM	Tue, Jul 19, 2005	15.38	15.46	15.25	15.46
684	NYSE	BYM	Mon, Jul 18, 2005	15.41	15.44	15.31	15.35
683	NYSE	BYM	Fri, Jul 15, 2005	15.34	15.52	15.32	15.45
682	NYSE	BYM	Thu, Jul 14, 2005	15.35	15.52	15.33	15.44
681	NYSE	BYM	Wed, Jul 13, 2005	15.40	15.46	15.32	15.37
680	NYSE	BYM	Tue, Jul 12, 2005	15.48	15.54	15.43	15.46
679	NYSE	BYM	Mon, Jul 11, 2005	15.44	15.50	15.39	15.48
678	NYSE	BYM	Fri, Jul 8, 2005	15.47	15.55	15.43	15.50
677	NYSE	BYM	Thu, Jul 7, 2005	15.42	15.61	15.42	15.47
676	NYSE	BYM	Wed, Jul 6, 2005	15.54	15.58	15.44	15.46
675	NYSE	BYM	Tue, Jul 5, 2005	15.35	15.56	15.35	15.46
674	NYSE	BYM	Fri, Jul 1, 2005	15.48	15.48	15.25	15.34
673	NYSE	BYM	Thu, Jun 30, 2005	15.46	15.48	15.36	15.48
672	NYSE	BYM	Wed, Jun 29, 2005	15.26	15.45	15.23	15.36
671	NYSE	BYM	Tue, Jun 28, 2005	15.18	15.42	15.16	15.30
670	NYSE	BYM	Mon, Jun 27, 2005	15.25	15.25	15.12	15.13
669	NYSE	BYM	Fri, Jun 24, 2005	15.10	15.25	15.10	15.19
668	NYSE	BYM	Thu, Jun 23, 2005	15.09	15.18	15.05	15.18
667	NYSE	BYM	Wed, Jun 22, 2005	15.05	15.14	15.02	15.10
666	NYSE	BYM	Tue, Jun 21, 2005	15.00	15.12	15.00	15.06
665	NYSE	BYM	Mon, Jun 20, 2005	14.94	15.10	14.89	15.01
664	NYSE	BYM	Fri, Jun 17, 2005	14.96	14.97	14.90	14.90
663	NYSE	BYM	Thu, Jun 16, 2005	15.10	15.10	14.92	15.00
662	NYSE	BYM	Wed, Jun 15, 2005	15.15	15.27	15.13	15.13
661	NYSE	BYM	Tue, Jun 14, 2005	15.12	15.28	15.07	15.18
660	NYSE	BYM	Mon, Jun 13, 2005	15.10	15.18	15.10	15.16
659	NYSE	BYM	Fri, Jun 10, 2005	15.19	15.19	15.05	15.16
658	NYSE	BYM	Thu, Jun 9, 2005	15.08	15.15	15.08	15.13
657	NYSE	BYM	Wed, Jun 8, 2005	15.10	15.18	15.10	15.10
656	NYSE	BYM	Tue, Jun 7, 2005	15.12	15.19	15.12	15.13
655	NYSE	BYM	Mon, Jun 6, 2005	15.12	15.17	15.10	15.16
654	NYSE	BYM	Fri, Jun 3, 2005	15.10	15.17	15.10	15.17
653	NYSE	BYM	Thu, Jun 2, 2005	14.95	15.14	14.90	15.14
652	NYSE	BYM	Wed, Jun 1, 2005	14.85	14.95	14.80	14.95
651	NYSE	BYM	Tue, May 31, 2005	14.73	14.80	14.70	14.80
650	NYSE	BYM	Fri, May 27, 2005	14.71	14.80	14.71	14.75
649	NYSE	BYM	Thu, May 26, 2005	14.78	14.79	14.65	14.78
648	NYSE	BYM	Wed, May 25, 2005	14.79	14.82	14.73	14.79
647	NYSE	BYM	Tue, May 24, 2005	14.73	14.87	14.71	14.82
646	NYSE	BYM	Mon, May 23, 2005	14.70	14.80	14.69	14.73
645	NYSE	BYM	Fri, May 20, 2005	14.79	14.79	14.70	14.79
644	NYSE	BYM	Thu, May 19, 2005	14.78	14.90	14.73	14.78
643	NYSE	BYM	Wed, May 18, 2005	14.80	14.88	14.79	14.88
642	NYSE	BYM	Tue, May 17, 2005	14.79	14.89	14.67	14.80
641	NYSE	BYM	Mon, May 16, 2005	14.85	14.86	14.76	14.82
640	NYSE	BYM	Fri, May 13, 2005	14.84	14.90	14.79	14.88
639	NYSE	BYM	Thu, May 12, 2005	14.77	14.84	14.69	14.83
638	NYSE	BYM	Wed, May 11, 2005	14.74	14.85	14.69	14.77
637	NYSE	BYM	Tue, May 10, 2005	14.73	14.77	14.64	14.74
636	NYSE	BYM	Mon, May 9, 2005	14.62	14.72	14.62	14.63
635	NYSE	BYM	Fri, May 6, 2005	14.68	14.78	14.62	14.63
634	NYSE	BYM	Thu, May 5, 2005	14.69	14.79	14.65	14.77
633	NYSE	BYM	Wed, May 4, 2005	14.65	14.80	14.55	14.63
632	NYSE	BYM	Tue, May 3, 2005	14.55	14.66	14.50	14.66
631	NYSE	BYM	Mon, May 2, 2005	14.64	14.64	14.51	14.54
630	NYSE	BYM	Fri, Apr 29, 2005	14.53	14.65	14.48	14.56
629	NYSE	BYM	Thu, Apr 28, 2005	14.41	14.51	14.38	14.51
628	NYSE	BYM	Wed, Apr 27, 2005	14.38	14.42	14.29	14.41
627	NYSE	BYM	Tue, Apr 26, 2005	14.38	14.39	14.29	14.37
626	NYSE	BYM	Mon, Apr 25, 2005	14.18	14.36	14.18	14.36
625	NYSE	BYM	Fri, Apr 22, 2005	14.10	14.28	14.10	14.25
624	NYSE	BYM	Thu, Apr 21, 2005	14.10	14.20	14.10	14.18
623	NYSE	BYM	Wed, Apr 20, 2005	14.10	14.20	14.05	14.13
622	NYSE	BYM	Tue, Apr 19, 2005	14.13	14.18	14.09	14.16
621	NYSE	BYM	Mon, Apr 18, 2005	14.09	14.14	14.06	14.12
620	NYSE	BYM	Fri, Apr 15, 2005	14.10	14.13	14.03	14.10
619	NYSE	BYM	Thu, Apr 14, 2005	14.23	14.23	14.01	14.03
618	NYSE	BYM	Wed, Apr 13, 2005	14.15	14.22	14.12	14.22
617	NYSE	BYM	Tue, Apr 12, 2005	14.18	14.25	14.16	14.23
616	NYSE	BYM	Mon, Apr 11, 2005	14.17	14.24	14.17	14.17
615	NYSE	BYM	Fri, Apr 8, 2005	14.28	14.28	14.18	14.19
614	NYSE	BYM	Thu, Apr 7, 2005	14.38	14.38	14.28	14.29
613	NYSE	BYM	Wed, Apr 6, 2005	14.37	14.38	14.31	14.38
612	NYSE	BYM	Tue, Apr 5, 2005	14.30	14.50	14.22	14.36
611	NYSE	BYM	Mon, Apr 4, 2005	14.17	14.50	14.00	14.34
610	NYSE	BYM	Fri, Apr 1, 2005	14.23	14.50	14.05	14.25
609	NYSE	BYM	Thu, Mar 31, 2005	13.99	14.15	13.88	13.96
608	NYSE	BYM	Wed, Mar 30, 2005	13.66	14.06	13.66	13.89
607	NYSE	BYM	Tue, Mar 29, 2005	13.65	13.75	13.61	13.75
606	NYSE	BYM	Mon, Mar 28, 2005	13.75	13.79	13.61	13.64
605	NYSE	BYM	Thu, Mar 24, 2005	13.70	13.77	13.65	13.69
604	NYSE	BYM	Wed, Mar 23, 2005	13.94	13.99	13.67	13.67
603	NYSE	BYM	Tue, Mar 22, 2005	13.93	14.09	13.93	13.96
602	NYSE	BYM	Mon, Mar 21, 2005	14.16	14.16	13.87	13.97
601	NYSE	BYM	Fri, Mar 18, 2005	14.10	14.15	14.05	14.15
600	NYSE	BYM	Thu, Mar 17, 2005	14.08	14.23	14.08	14.20
599	NYSE	BYM	Wed, Mar 16, 2005	14.19	14.19	14.08	14.08
598	NYSE	BYM	Tue, Mar 15, 2005	14.31	14.37	14.18	14.19
597	NYSE	BYM	Mon, Mar 14, 2005	14.49	14.49	14.26	14.36
596	NYSE	BYM	Fri, Mar 11, 2005	14.50	14.55	14.37	14.49
595	NYSE	BYM	Thu, Mar 10, 2005	14.46	14.59	14.43	14.57
594	NYSE	BYM	Wed, Mar 9, 2005	14.70	14.79	14.47	14.50
593	NYSE	BYM	Tue, Mar 8, 2005	14.68	14.75	14.64	14.70
592	NYSE	BYM	Mon, Mar 7, 2005	14.68	14.76	14.68	14.71
591	NYSE	BYM	Fri, Mar 4, 2005	14.64	14.72	14.62	14.67
590	NYSE	BYM	Thu, Mar 3, 2005	14.65	14.69	14.61	14.68
589	NYSE	BYM	Wed, Mar 2, 2005	14.68	14.70	14.60	14.65
588	NYSE	BYM	Tue, Mar 1, 2005	14.69	14.70	14.59	14.65
587	NYSE	BYM	Mon, Feb 28, 2005	14.62	14.68	14.60	14.60
586	NYSE	BYM	Fri, Feb 25, 2005	14.56	14.67	14.56	14.62
585	NYSE	BYM	Thu, Feb 24, 2005	14.70	14.74	14.55	14.60
584	NYSE	BYM	Wed, Feb 23, 2005	14.52	14.78	14.52	14.70
583	NYSE	BYM	Tue, Feb 22, 2005	14.83	14.83	14.43	14.52
582	NYSE	BYM	Fri, Feb 18, 2005	14.76	14.82	14.55	14.59
581	NYSE	BYM	Thu, Feb 17, 2005	14.75	14.87	14.75	14.86
580	NYSE	BYM	Wed, Feb 16, 2005	14.85	14.90	14.80	14.84
579	NYSE	BYM	Tue, Feb 15, 2005	14.77	14.89	14.74	14.84
578	NYSE	BYM	Mon, Feb 14, 2005	14.70	14.83	14.68	14.78
577	NYSE	BYM	Fri, Feb 11, 2005	14.62	14.75	14.62	14.70
576	NYSE	BYM	Thu, Feb 10, 2005	14.70	14.84	14.70	14.78
575	NYSE	BYM	Wed, Feb 9, 2005	14.82	14.84	14.70	14.80
574	NYSE	BYM	Tue, Feb 8, 2005	14.86	14.87	14.79	14.83
573	NYSE	BYM	Mon, Feb 7, 2005	14.80	14.85	14.66	14.85
572	NYSE	BYM	Fri, Feb 4, 2005	14.69	14.86	14.69	14.80
571	NYSE	BYM	Thu, Feb 3, 2005	14.75	14.75	14.62	14.75
570	NYSE	BYM	Wed, Feb 2, 2005	14.49	14.78	14.46	14.76
569	NYSE	BYM	Tue, Feb 1, 2005	14.50	14.58	14.44	14.50
568	NYSE	BYM	Mon, Jan 31, 2005	14.44	14.49	14.35	14.49
567	NYSE	BYM	Fri, Jan 28, 2005	14.41	14.45	14.39	14.40
566	NYSE	BYM	Thu, Jan 27, 2005	14.38	14.45	14.28	14.40
565	NYSE	BYM	Wed, Jan 26, 2005	14.40	14.45	14.27	14.34
564	NYSE	BYM	Tue, Jan 25, 2005	14.45	14.45	14.31	14.42
563	NYSE	BYM	Mon, Jan 24, 2005	14.27	14.45	14.27	14.43
562	NYSE	BYM	Fri, Jan 21, 2005	14.36	14.48	14.32	14.37
561	NYSE	BYM	Thu, Jan 20, 2005	14.39	14.39	14.28	14.36
560	NYSE	BYM	Wed, Jan 19, 2005	14.20	14.35	14.19	14.34
559	NYSE	BYM	Tue, Jan 18, 2005	14.19	14.40	14.10	14.22
558	NYSE	BYM	Fri, Jan 14, 2005	14.16	14.19	14.10	14.19
557	NYSE	BYM	Thu, Jan 13, 2005	14.05	14.18	14.05	14.16
556	NYSE	BYM	Wed, Jan 12, 2005	14.12	14.15	13.97	14.09
555	NYSE	BYM	Tue, Jan 11, 2005	14.22	14.34	14.17	14.20
554	NYSE	BYM	Mon, Jan 10, 2005	14.20	14.28	14.17	14.23
553	NYSE	BYM	Fri, Jan 7, 2005	14.15	14.32	14.15	14.16
552	NYSE	BYM	Thu, Jan 6, 2005	14.15	14.23	14.14	14.17
551	NYSE	BYM	Wed, Jan 5, 2005	14.16	14.20	14.07	14.18
550	NYSE	BYM	Tue, Jan 4, 2005	14.00	14.21	13.99	14.15
549	NYSE	BYM	Mon, Jan 3, 2005	14.00	14.08	13.92	14.00
548	NYSE	BYM	Fri, Dec 31, 2004	13.85	13.96	13.85	13.94
547	NYSE	BYM	Thu, Dec 30, 2004	13.89	13.91	13.83	13.85
546	NYSE	BYM	Wed, Dec 29, 2004	13.89	13.96	13.81	13.84
545	NYSE	BYM	Tue, Dec 28, 2004	13.93	14.01	13.85	13.90
544	NYSE	BYM	Mon, Dec 27, 2004	13.96	14.05	13.94	13.94
543	NYSE	BYM	Thu, Dec 23, 2004	14.11	14.11	14.01	14.03
542	NYSE	BYM	Wed, Dec 22, 2004	14.15	14.19	14.01	14.06
541	NYSE	BYM	Tue, Dec 21, 2004	14.12	14.12	14.03	14.08
540	NYSE	BYM	Mon, Dec 20, 2004	14.03	14.12	14.03	14.12
539	NYSE	BYM	Fri, Dec 17, 2004	14.17	14.17	14.01	14.06
538	NYSE	BYM	Thu, Dec 16, 2004	14.09	14.16	14.02	14.07
537	NYSE	BYM	Wed, Dec 15, 2004	14.09	14.14	14.07	14.09
536	NYSE	BYM	Tue, Dec 14, 2004	14.13	14.17	14.08	14.08
535	NYSE	BYM	Mon, Dec 13, 2004	14.13	14.22	14.09	14.13
534	NYSE	BYM	Fri, Dec 10, 2004	14.21	14.23	14.19	14.21
533	NYSE	BYM	Thu, Dec 9, 2004	14.19	14.26	14.14	14.18
532	NYSE	BYM	Wed, Dec 8, 2004	14.14	14.20	14.13	14.19
531	NYSE	BYM	Tue, Dec 7, 2004	14.13	14.18	14.08	14.14
530	NYSE	BYM	Mon, Dec 6, 2004	14.16	14.16	14.08	14.15
529	NYSE	BYM	Fri, Dec 3, 2004	14.05	14.15	14.00	14.11
528	NYSE	BYM	Thu, Dec 2, 2004	13.95	14.15	13.89	13.95
527	NYSE	BYM	Wed, Dec 1, 2004	13.99	14.07	13.99	14.03
526	NYSE	BYM	Tue, Nov 30, 2004	14.13	14.13	13.98	14.00
525	NYSE	BYM	Mon, Nov 29, 2004	14.15	14.18	14.07	14.08
524	NYSE	BYM	Fri, Nov 26, 2004	14.15	14.19	14.14	14.15
523	NYSE	BYM	Wed, Nov 24, 2004	14.14	14.17	14.11	14.15
522	NYSE	BYM	Tue, Nov 23, 2004	14.10	14.16	14.02	14.10
521	NYSE	BYM	Mon, Nov 22, 2004	14.05	14.15	14.01	14.14
520	NYSE	BYM	Fri, Nov 19, 2004	14.10	14.15	14.01	14.11
519	NYSE	BYM	Thu, Nov 18, 2004	14.05	14.14	14.00	14.11
518	NYSE	BYM	Wed, Nov 17, 2004	14.11	14.15	14.00	14.08
517	NYSE	BYM	Tue, Nov 16, 2004	14.12	14.18	14.08	14.11
516	NYSE	BYM	Mon, Nov 15, 2004	14.08	14.15	14.08	14.11
515	NYSE	BYM	Fri, Nov 12, 2004	13.98	14.14	13.85	14.11
514	NYSE	BYM	Thu, Nov 11, 2004	13.66	13.88	13.63	13.88
513	NYSE	BYM	Wed, Nov 10, 2004	13.58	13.70	13.54	13.66
512	NYSE	BYM	Tue, Nov 9, 2004	13.37	13.66	13.36	13.64
511	NYSE	BYM	Mon, Nov 8, 2004	13.90	13.90	13.25	13.46
510	NYSE	BYM	Fri, Nov 5, 2004	14.13	14.14	13.81	13.88
509	NYSE	BYM	Thu, Nov 4, 2004	14.15	14.21	14.13	14.15
508	NYSE	BYM	Wed, Nov 3, 2004	14.15	14.18	14.13	14.17
507	NYSE	BYM	Tue, Nov 2, 2004	14.17	14.22	14.12	14.15
506	NYSE	BYM	Mon, Nov 1, 2004	14.30	14.30	14.15	14.15
505	NYSE	BYM	Fri, Oct 29, 2004	14.45	14.45	14.25	14.30
504	NYSE	BYM	Thu, Oct 28, 2004	14.38	14.48	14.19	14.37
503	NYSE	BYM	Wed, Oct 27, 2004	14.34	14.40	14.34	14.39
502	NYSE	BYM	Tue, Oct 26, 2004	14.48	14.48	14.34	14.35
501	NYSE	BYM	Mon, Oct 25, 2004	14.45	14.49	14.38	14.40
500	NYSE	BYM	Fri, Oct 22, 2004	14.39	14.48	14.35	14.48
499	NYSE	BYM	Thu, Oct 21, 2004	14.38	14.43	14.34	14.38
498	NYSE	BYM	Wed, Oct 20, 2004	14.38	14.44	14.33	14.38
497	NYSE	BYM	Tue, Oct 19, 2004	14.24	14.45	14.24	14.36
496	NYSE	BYM	Mon, Oct 18, 2004	14.23	14.30	14.21	14.24
495	NYSE	BYM	Fri, Oct 15, 2004	14.19	14.47	14.19	14.29
494	NYSE	BYM	Thu, Oct 14, 2004	14.07	14.19	14.07	14.19
493	NYSE	BYM	Wed, Oct 13, 2004	14.10	14.10	13.94	14.09
492	NYSE	BYM	Tue, Oct 12, 2004	14.04	14.13	14.04	14.13
491	NYSE	BYM	Mon, Oct 11, 2004	14.05	14.05	14.03	14.04
490	NYSE	BYM	Fri, Oct 8, 2004	14.01	14.07	14.01	14.03
489	NYSE	BYM	Thu, Oct 7, 2004	14.00	14.03	13.97	14.02
488	NYSE	BYM	Wed, Oct 6, 2004	14.00	14.07	13.96	14.01
487	NYSE	BYM	Tue, Oct 5, 2004	14.05	14.05	13.95	14.03
486	NYSE	BYM	Mon, Oct 4, 2004	13.94	14.08	13.92	14.00
485	NYSE	BYM	Fri, Oct 1, 2004	14.12	14.12	13.92	14.00
484	NYSE	BYM	Thu, Sep 30, 2004	14.08	14.09	13.98	14.02
483	NYSE	BYM	Wed, Sep 29, 2004	14.07	14.12	14.03	14.05
482	NYSE	BYM	Tue, Sep 28, 2004	14.10	14.13	14.06	14.09
481	NYSE	BYM	Mon, Sep 27, 2004	14.12	14.16	14.04	14.05
480	NYSE	BYM	Fri, Sep 24, 2004	14.04	14.17	14.00	14.17
479	NYSE	BYM	Thu, Sep 23, 2004	14.04	14.09	14.02	14.04
478	NYSE	BYM	Wed, Sep 22, 2004	14.03	14.11	14.03	14.04
477	NYSE	BYM	Tue, Sep 21, 2004	14.01	14.09	14.00	14.05
476	NYSE	BYM	Mon, Sep 20, 2004	14.08	14.17	14.04	14.04
475	NYSE	BYM	Fri, Sep 17, 2004	14.01	14.14	14.01	14.11
474	NYSE	BYM	Thu, Sep 16, 2004	14.04	14.10	13.95	14.10
473	NYSE	BYM	Wed, Sep 15, 2004	14.13	14.17	14.00	14.02
472	NYSE	BYM	Tue, Sep 14, 2004	14.08	14.24	13.99	14.18
471	NYSE	BYM	Mon, Sep 13, 2004	14.13	14.16	13.99	14.07
470	NYSE	BYM	Fri, Sep 10, 2004	14.08	14.14	14.06	14.14
469	NYSE	BYM	Thu, Sep 9, 2004	14.05	14.08	14.01	14.08
468	NYSE	BYM	Wed, Sep 8, 2004	14.00	14.09	13.97	14.08
467	NYSE	BYM	Tue, Sep 7, 2004	13.89	14.02	13.87	14.02
466	NYSE	BYM	Fri, Sep 3, 2004	14.00	14.00	13.90	13.90
465	NYSE	BYM	Thu, Sep 2, 2004	13.96	14.02	13.90	13.90
464	NYSE	BYM	Wed, Sep 1, 2004	13.98	14.00	13.89	14.00
463	NYSE	BYM	Tue, Aug 31, 2004	13.90	13.97	13.85	13.97
462	NYSE	BYM	Mon, Aug 30, 2004	13.92	13.92	13.81	13.88
461	NYSE	BYM	Fri, Aug 27, 2004	13.87	13.93	13.82	13.92
460	NYSE	BYM	Thu, Aug 26, 2004	13.80	13.85	13.76	13.85
459	NYSE	BYM	Wed, Aug 25, 2004	13.65	13.80	13.65	13.80
458	NYSE	BYM	Tue, Aug 24, 2004	13.68	13.75	13.68	13.69
457	NYSE	BYM	Mon, Aug 23, 2004	13.81	13.82	13.69	13.69
456	NYSE	BYM	Fri, Aug 20, 2004	13.77	13.82	13.72	13.79
455	NYSE	BYM	Thu, Aug 19, 2004	13.81	13.85	13.69	13.76
454	NYSE	BYM	Wed, Aug 18, 2004	13.78	13.85	13.77	13.85
453	NYSE	BYM	Tue, Aug 17, 2004	13.92	13.95	13.71	13.76
452	NYSE	BYM	Mon, Aug 16, 2004	13.81	13.94	13.81	13.92
451	NYSE	BYM	Fri, Aug 13, 2004	13.71	13.89	13.66	13.85
450	NYSE	BYM	Thu, Aug 12, 2004	13.74	13.75	13.65	13.67
449	NYSE	BYM	Wed, Aug 11, 2004	13.78	13.80	13.70	13.76
448	NYSE	BYM	Tue, Aug 10, 2004	13.76	13.79	13.73	13.78
447	NYSE	BYM	Mon, Aug 9, 2004	13.75	13.76	13.69	13.76
446	NYSE	BYM	Fri, Aug 6, 2004	13.74	13.76	13.71	13.75
445	NYSE	BYM	Thu, Aug 5, 2004	13.69	13.74	13.60	13.64
444	NYSE	BYM	Wed, Aug 4, 2004	13.70	13.75	13.65	13.69
443	NYSE	BYM	Tue, Aug 3, 2004	13.55	13.78	13.50	13.77
442	NYSE	BYM	Mon, Aug 2, 2004	13.55	13.60	13.44	13.55
441	NYSE	BYM	Fri, Jul 30, 2004	13.50	13.75	13.46	13.58
440	NYSE	BYM	Thu, Jul 29, 2004	13.39	13.48	13.35	13.46
439	NYSE	BYM	Wed, Jul 28, 2004	13.40	13.43	13.30	13.39
438	NYSE	BYM	Tue, Jul 27, 2004	13.38	13.43	13.36	13.38
437	NYSE	BYM	Mon, Jul 26, 2004	13.47	13.47	13.25	13.39
436	NYSE	BYM	Fri, Jul 23, 2004	13.37	13.39	13.31	13.39
435	NYSE	BYM	Thu, Jul 22, 2004	13.30	13.39	13.28	13.38
434	NYSE	BYM	Wed, Jul 21, 2004	13.43	13.43	13.34	13.37
433	NYSE	BYM	Tue, Jul 20, 2004	13.33	13.46	13.33	13.43
432	NYSE	BYM	Mon, Jul 19, 2004	13.36	13.46	13.32	13.40
431	NYSE	BYM	Fri, Jul 16, 2004	13.32	13.38	13.27	13.36
430	NYSE	BYM	Thu, Jul 15, 2004	13.42	13.47	13.26	13.33
429	NYSE	BYM	Wed, Jul 14, 2004	13.36	13.42	13.36	13.42
428	NYSE	BYM	Tue, Jul 13, 2004	13.41	13.53	13.34	13.40
427	NYSE	BYM	Mon, Jul 12, 2004	13.49	13.57	13.45	13.55
426	NYSE	BYM	Fri, Jul 9, 2004	13.46	13.47	13.39	13.45
425	NYSE	BYM	Thu, Jul 8, 2004	13.44	13.46	13.38	13.41
424	NYSE	BYM	Wed, Jul 7, 2004	13.25	13.43	13.22	13.36
423	NYSE	BYM	Tue, Jul 6, 2004	13.14	13.24	13.08	13.19
422	NYSE	BYM	Fri, Jul 2, 2004	13.09	13.16	13.07	13.10
421	NYSE	BYM	Thu, Jul 1, 2004	13.08	13.11	13.03	13.10
420	NYSE	BYM	Wed, Jun 30, 2004	12.88	13.08	12.86	13.00
419	NYSE	BYM	Tue, Jun 29, 2004	12.94	12.99	12.85	12.95
418	NYSE	BYM	Mon, Jun 28, 2004	12.94	12.98	12.90	12.90
417	NYSE	BYM	Fri, Jun 25, 2004	12.88	13.04	12.88	13.00
416	NYSE	BYM	Thu, Jun 24, 2004	12.91	13.03	12.91	12.91
415	NYSE	BYM	Wed, Jun 23, 2004	12.98	12.98	12.85	12.93
414	NYSE	BYM	Tue, Jun 22, 2004	12.93	13.00	12.86	12.98
413	NYSE	BYM	Mon, Jun 21, 2004	12.91	13.02	12.90	12.94
412	NYSE	BYM	Fri, Jun 18, 2004	12.79	12.96	12.77	12.95
411	NYSE	BYM	Thu, Jun 17, 2004	12.74	12.78	12.64	12.72
410	NYSE	BYM	Wed, Jun 16, 2004	12.91	12.92	12.66	12.68
409	NYSE	BYM	Tue, Jun 15, 2004	12.74	12.96	12.74	12.91
408	NYSE	BYM	Mon, Jun 14, 2004	12.92	12.92	12.72	12.74
407	NYSE	BYM	Thu, Jun 10, 2004	12.97	13.08	12.88	12.92
406	NYSE	BYM	Wed, Jun 9, 2004	13.03	13.06	12.97	12.97
405	NYSE	BYM	Tue, Jun 8, 2004	13.10	13.12	12.99	13.01
404	NYSE	BYM	Mon, Jun 7, 2004	13.03	13.10	13.01	13.08
403	NYSE	BYM	Fri, Jun 4, 2004	13.07	13.09	12.84	13.01
402	NYSE	BYM	Thu, Jun 3, 2004	13.09	13.12	13.05	13.09
401	NYSE	BYM	Wed, Jun 2, 2004	13.04	13.12	13.04	13.07
400	NYSE	BYM	Tue, Jun 1, 2004	13.10	13.10	13.02	13.04
399	NYSE	BYM	Fri, May 28, 2004	13.08	13.15	13.05	13.09
398	NYSE	BYM	Thu, May 27, 2004	13.11	13.14	13.04	13.14
397	NYSE	BYM	Wed, May 26, 2004	13.04	13.15	13.01	13.11
396	NYSE	BYM	Tue, May 25, 2004	12.90	13.02	12.88	13.00
395	NYSE	BYM	Mon, May 24, 2004	12.80	12.88	12.72	12.81
394	NYSE	BYM	Fri, May 21, 2004	12.76	12.80	12.65	12.74
393	NYSE	BYM	Thu, May 20, 2004	12.60	12.72	12.55	12.72
392	NYSE	BYM	Wed, May 19, 2004	12.60	12.62	12.51	12.55
391	NYSE	BYM	Tue, May 18, 2004	12.58	12.60	12.51	12.60
390	NYSE	BYM	Mon, May 17, 2004	12.48	12.62	12.48	12.59
389	NYSE	BYM	Fri, May 14, 2004	12.45	12.55	12.40	12.48
388	NYSE	BYM	Thu, May 13, 2004	12.47	12.47	12.35	12.35
387	NYSE	BYM	Wed, May 12, 2004	12.68	12.68	12.50	12.52
386	NYSE	BYM	Tue, May 11, 2004	12.50	12.69	12.48	12.69
385	NYSE	BYM	Mon, May 10, 2004	12.66	12.66	12.36	12.48
384	NYSE	BYM	Fri, May 7, 2004	12.78	12.78	12.52	12.66
383	NYSE	BYM	Thu, May 6, 2004	13.14	13.14	12.77	12.88
382	NYSE	BYM	Wed, May 5, 2004	13.13	13.15	13.04	13.11
381	NYSE	BYM	Tue, May 4, 2004	13.12	13.16	13.07	13.16
380	NYSE	BYM	Mon, May 3, 2004	13.15	13.16	13.06	13.16
379	NYSE	BYM	Fri, Apr 30, 2004	13.06	13.15	13.05	13.10
378	NYSE	BYM	Thu, Apr 29, 2004	13.10	13.16	12.99	13.00
377	NYSE	BYM	Wed, Apr 28, 2004	13.24	13.24	13.09	13.15
376	NYSE	BYM	Tue, Apr 27, 2004	13.21	13.26	13.10	13.19
375	NYSE	BYM	Mon, Apr 26, 2004	13.40	13.41	13.19	13.21
374	NYSE	BYM	Fri, Apr 23, 2004	13.51	13.51	13.36	13.41
373	NYSE	BYM	Thu, Apr 22, 2004	13.45	13.55	13.45	13.48
372	NYSE	BYM	Wed, Apr 21, 2004	13.46	13.57	13.44	13.45
371	NYSE	BYM	Tue, Apr 20, 2004	13.56	13.62	13.45	13.45
370	NYSE	BYM	Mon, Apr 19, 2004	13.61	13.70	13.56	13.59
369	NYSE	BYM	Fri, Apr 16, 2004	13.50	13.68	13.49	13.68
368	NYSE	BYM	Thu, Apr 15, 2004	13.60	13.66	13.54	13.55
367	NYSE	BYM	Wed, Apr 14, 2004	13.75	13.75	13.57	13.58
366	NYSE	BYM	Tue, Apr 13, 2004	13.89	13.89	13.76	13.76
365	NYSE	BYM	Mon, Apr 12, 2004	14.08	14.08	13.95	13.98
364	NYSE	BYM	Thu, Apr 8, 2004	14.01	14.08	14.01	14.06
363	NYSE	BYM	Wed, Apr 7, 2004	13.85	14.09	13.85	13.99
362	NYSE	BYM	Tue, Apr 6, 2004	14.06	14.07	13.82	13.92
361	NYSE	BYM	Mon, Apr 5, 2004	14.68	14.68	13.83	14.07
360	NYSE	BYM	Fri, Apr 2, 2004	14.80	14.80	14.67	14.69
359	NYSE	BYM	Thu, Apr 1, 2004	14.90	14.90	14.80	14.82
358	NYSE	BYM	Wed, Mar 31, 2004	14.77	14.85	14.77	14.83
357	NYSE	BYM	Tue, Mar 30, 2004	14.85	14.85	14.76	14.77
356	NYSE	BYM	Mon, Mar 29, 2004	14.86	14.86	14.79	14.86
355	NYSE	BYM	Fri, Mar 26, 2004	14.85	14.89	14.85	14.85
354	NYSE	BYM	Thu, Mar 25, 2004	14.91	14.92	14.85	14.88
353	NYSE	BYM	Wed, Mar 24, 2004	14.90	14.90	14.78	14.90
352	NYSE	BYM	Tue, Mar 23, 2004	14.88	14.94	14.87	14.88
351	NYSE	BYM	Mon, Mar 22, 2004	14.82	14.88	14.77	14.86
350	NYSE	BYM	Fri, Mar 19, 2004	14.90	14.94	14.70	14.77
349	NYSE	BYM	Thu, Mar 18, 2004	14.95	14.95	14.85	14.89
348	NYSE	BYM	Wed, Mar 17, 2004	14.88	14.92	14.83	14.92
347	NYSE	BYM	Tue, Mar 16, 2004	14.86	14.88	14.80	14.88
346	NYSE	BYM	Mon, Mar 15, 2004	14.80	14.84	14.75	14.80
345	NYSE	BYM	Fri, Mar 12, 2004	14.76	14.80	14.69	14.77
344	NYSE	BYM	Thu, Mar 11, 2004	14.68	14.76	14.68	14.72
343	NYSE	BYM	Wed, Mar 10, 2004	14.76	14.81	14.74	14.80
342	NYSE	BYM	Tue, Mar 9, 2004	14.83	14.86	14.76	14.77
341	NYSE	BYM	Mon, Mar 8, 2004	14.84	14.88	14.79	14.83
340	NYSE	BYM	Fri, Mar 5, 2004	14.84	14.95	14.77	14.82
339	NYSE	BYM	Thu, Mar 4, 2004	14.80	14.80	14.75	14.76
338	NYSE	BYM	Wed, Mar 3, 2004	14.78	14.80	14.74	14.80
337	NYSE	BYM	Tue, Mar 2, 2004	14.73	14.78	14.69	14.78
336	NYSE	BYM	Mon, Mar 1, 2004	14.76	14.76	14.67	14.71
335	NYSE	BYM	Fri, Feb 27, 2004	14.75	14.75	14.67	14.70
334	NYSE	BYM	Thu, Feb 26, 2004	14.71	14.75	14.69	14.74
333	NYSE	BYM	Wed, Feb 25, 2004	14.72	14.77	14.70	14.71
332	NYSE	BYM	Tue, Feb 24, 2004	14.79	14.80	14.66	14.70
331	NYSE	BYM	Mon, Feb 23, 2004	14.74	14.79	14.66	14.77
330	NYSE	BYM	Fri, Feb 20, 2004	14.67	14.74	14.61	14.74
329	NYSE	BYM	Thu, Feb 19, 2004	14.78	14.78	14.67	14.72
328	NYSE	BYM	Wed, Feb 18, 2004	14.76	14.81	14.70	14.75
327	NYSE	BYM	Tue, Feb 17, 2004	14.81	14.81	14.69	14.73
326	NYSE	BYM	Fri, Feb 13, 2004	14.70	14.85	14.70	14.80
325	NYSE	BYM	Thu, Feb 12, 2004	14.74	15.25	14.69	14.74
324	NYSE	BYM	Wed, Feb 11, 2004	14.83	14.87	14.78	14.80
323	NYSE	BYM	Tue, Feb 10, 2004	14.88	14.88	14.80	14.82
322	NYSE	BYM	Mon, Feb 9, 2004	14.82	14.84	14.76	14.84
321	NYSE	BYM	Fri, Feb 6, 2004	14.75	14.84	14.75	14.84
320	NYSE	BYM	Thu, Feb 5, 2004	14.83	14.86	14.72	14.72
319	NYSE	BYM	Wed, Feb 4, 2004	14.79	14.89	14.70	14.80
318	NYSE	BYM	Tue, Feb 3, 2004	14.54	14.78	14.54	14.77
317	NYSE	BYM	Mon, Feb 2, 2004	14.62	14.66	14.53	14.53
316	NYSE	BYM	Fri, Jan 30, 2004	14.58	14.65	14.52	14.64
315	NYSE	BYM	Thu, Jan 29, 2004	14.61	14.62	14.53	14.54
314	NYSE	BYM	Wed, Jan 28, 2004	14.65	14.65	14.53	14.61
313	NYSE	BYM	Tue, Jan 27, 2004	14.60	14.61	14.50	14.59
312	NYSE	BYM	Mon, Jan 26, 2004	14.55	14.66	14.55	14.59
311	NYSE	BYM	Fri, Jan 23, 2004	14.64	14.75	14.57	14.57
310	NYSE	BYM	Thu, Jan 22, 2004	14.70	14.70	14.55	14.64
309	NYSE	BYM	Wed, Jan 21, 2004	14.67	14.71	14.60	14.62
308	NYSE	BYM	Tue, Jan 20, 2004	14.59	14.66	14.59	14.61
307	NYSE	BYM	Fri, Jan 16, 2004	14.58	14.65	14.55	14.65
306	NYSE	BYM	Thu, Jan 15, 2004	14.58	14.62	14.51	14.55
305	NYSE	BYM	Wed, Jan 14, 2004	14.45	14.56	14.38	14.50
304	NYSE	BYM	Tue, Jan 13, 2004	14.50	14.60	14.37	14.37
303	NYSE	BYM	Mon, Jan 12, 2004	14.40	14.65	14.40	14.54
302	NYSE	BYM	Fri, Jan 9, 2004	14.37	14.48	14.35	14.48
301	NYSE	BYM	Thu, Jan 8, 2004	14.20	14.29	14.10	14.29
300	NYSE	BYM	Wed, Jan 7, 2004	14.15	14.20	14.09	14.20
299	NYSE	BYM	Tue, Jan 6, 2004	14.08	14.17	14.01	14.07
298	NYSE	BYM	Mon, Jan 5, 2004	13.96	14.07	13.95	14.07
297	NYSE	BYM	Fri, Jan 2, 2004	14.02	14.02	13.96	13.96
296	NYSE	BYM	Wed, Dec 31, 2003	13.92	14.02	13.86	14.02
295	NYSE	BYM	Tue, Dec 30, 2003	13.86	13.95	13.80	13.86
294	NYSE	BYM	Mon, Dec 29, 2003	13.86	13.95	13.80	13.83
293	NYSE	BYM	Fri, Dec 26, 2003	13.86	13.86	13.80	13.83
292	NYSE	BYM	Wed, Dec 24, 2003	13.78	13.86	13.72	13.86
291	NYSE	BYM	Tue, Dec 23, 2003	13.82	13.87	13.73	13.80
290	NYSE	BYM	Mon, Dec 22, 2003	13.87	13.89	13.72	13.79
289	NYSE	BYM	Fri, Dec 19, 2003	13.71	13.87	13.70	13.87
288	NYSE	BYM	Thu, Dec 18, 2003	13.86	13.89	13.73	13.80
287	NYSE	BYM	Wed, Dec 17, 2003	13.71	13.90	13.63	13.82
286	NYSE	BYM	Tue, Dec 16, 2003	13.67	13.79	13.65	13.75
285	NYSE	BYM	Mon, Dec 15, 2003	13.73	13.77	13.68	13.69
284	NYSE	BYM	Fri, Dec 12, 2003	13.70	13.92	13.70	13.80
283	NYSE	BYM	Thu, Dec 11, 2003	13.70	13.85	13.68	13.72
282	NYSE	BYM	Wed, Dec 10, 2003	13.92	13.93	13.79	13.88
281	NYSE	BYM	Tue, Dec 9, 2003	13.80	13.93	13.80	13.90
280	NYSE	BYM	Mon, Dec 8, 2003	13.98	14.07	13.90	13.90
279	NYSE	BYM	Fri, Dec 5, 2003	13.90	14.08	13.88	13.90
278	NYSE	BYM	Thu, Dec 4, 2003	14.00	14.04	13.83	13.87
277	NYSE	BYM	Wed, Dec 3, 2003	13.88	14.05	13.88	14.00
276	NYSE	BYM	Tue, Dec 2, 2003	13.80	13.98	13.70	13.98
275	NYSE	BYM	Mon, Dec 1, 2003	13.79	13.98	13.70	13.70
274	NYSE	BYM	Fri, Nov 28, 2003	13.74	13.75	13.70	13.75
273	NYSE	BYM	Wed, Nov 26, 2003	13.65	13.72	13.60	13.72
272	NYSE	BYM	Tue, Nov 25, 2003	13.70	13.72	13.63	13.64
271	NYSE	BYM	Mon, Nov 24, 2003	13.67	13.75	13.63	13.63
270	NYSE	BYM	Fri, Nov 21, 2003	13.75	13.75	13.62	13.65
269	NYSE	BYM	Thu, Nov 20, 2003	13.80	13.80	13.68	13.68
268	NYSE	BYM	Wed, Nov 19, 2003	13.79	13.84	13.72	13.77
267	NYSE	BYM	Tue, Nov 18, 2003	13.74	13.79	13.68	13.75
266	NYSE	BYM	Mon, Nov 17, 2003	13.74	13.81	13.67	13.74
265	NYSE	BYM	Fri, Nov 14, 2003	13.71	13.75	13.66	13.74
264	NYSE	BYM	Thu, Nov 13, 2003	13.70	13.77	13.59	13.70
263	NYSE	BYM	Wed, Nov 12, 2003	13.90	13.90	13.67	13.67
262	NYSE	BYM	Tue, Nov 11, 2003	13.97	14.00	13.91	13.91
261	NYSE	BYM	Mon, Nov 10, 2003	13.92	13.92	13.77	13.89
260	NYSE	BYM	Fri, Nov 7, 2003	13.90	13.90	13.81	13.88
259	NYSE	BYM	Thu, Nov 6, 2003	13.99	13.99	13.85	13.94
258	NYSE	BYM	Wed, Nov 5, 2003	13.90	14.03	13.86	13.98
257	NYSE	BYM	Tue, Nov 4, 2003	13.75	14.00	13.74	14.00
256	NYSE	BYM	Mon, Nov 3, 2003	13.71	13.73	13.64	13.71
255	NYSE	BYM	Fri, Oct 31, 2003	13.70	13.70	13.62	13.64
254	NYSE	BYM	Thu, Oct 30, 2003	13.83	13.83	13.63	13.68
253	NYSE	BYM	Wed, Oct 29, 2003	13.75	13.75	13.60	13.74
252	NYSE	BYM	Tue, Oct 28, 2003	13.74	13.82	13.69	13.75
251	NYSE	BYM	Mon, Oct 27, 2003	13.77	13.83	13.68	13.74
250	NYSE	BYM	Fri, Oct 24, 2003	13.67	13.76	13.67	13.76
249	NYSE	BYM	Thu, Oct 23, 2003	13.75	13.75	13.66	13.67
248	NYSE	BYM	Wed, Oct 22, 2003	13.70	13.75	13.61	13.71
247	NYSE	BYM	Tue, Oct 21, 2003	13.63	13.70	13.58	13.61
246	NYSE	BYM	Mon, Oct 20, 2003	13.64	13.69	13.55	13.55
245	NYSE	BYM	Fri, Oct 17, 2003	13.61	13.63	13.55	13.63
244	NYSE	BYM	Thu, Oct 16, 2003	13.55	13.67	13.55	13.63
243	NYSE	BYM	Wed, Oct 15, 2003	13.65	13.65	13.52	13.60
242	NYSE	BYM	Tue, Oct 14, 2003	13.63	13.74	13.52	13.67
241	NYSE	BYM	Mon, Oct 13, 2003	13.70	13.74	13.60	13.60
240	NYSE	BYM	Fri, Oct 10, 2003	13.54	13.70	13.53	13.64
239	NYSE	BYM	Thu, Oct 9, 2003	13.70	13.70	13.61	13.61
238	NYSE	BYM	Wed, Oct 8, 2003	13.76	13.78	13.61	13.64
237	NYSE	BYM	Tue, Oct 7, 2003	13.76	13.84	13.62	13.71
236	NYSE	BYM	Mon, Oct 6, 2003	13.80	13.84	13.76	13.76
235	NYSE	BYM	Fri, Oct 3, 2003	13.90	13.90	13.76	13.76
234	NYSE	BYM	Thu, Oct 2, 2003	13.85	13.98	13.60	13.98
233	NYSE	BYM	Wed, Oct 1, 2003	13.76	13.92	13.71	13.81
232	NYSE	BYM	Tue, Sep 30, 2003	13.66	13.75	13.64	13.66
231	NYSE	BYM	Mon, Sep 29, 2003	13.52	13.65	13.50	13.60
230	NYSE	BYM	Fri, Sep 26, 2003	13.54	13.59	13.48	13.48
229	NYSE	BYM	Thu, Sep 25, 2003	13.53	13.55	13.45	13.48
228	NYSE	BYM	Wed, Sep 24, 2003	13.50	13.51	13.41	13.45
227	NYSE	BYM	Tue, Sep 23, 2003	13.50	13.63	13.41	13.44
226	NYSE	BYM	Mon, Sep 22, 2003	13.50	13.54	13.50	13.52
225	NYSE	BYM	Fri, Sep 19, 2003	13.45	13.52	13.41	13.50
224	NYSE	BYM	Thu, Sep 18, 2003	13.44	13.51	13.40	13.50
223	NYSE	BYM	Wed, Sep 17, 2003	13.48	13.55	13.42	13.46
222	NYSE	BYM	Tue, Sep 16, 2003	13.40	13.55	13.40	13.43
221	NYSE	BYM	Mon, Sep 15, 2003	13.43	13.50	13.38	13.40
220	NYSE	BYM	Fri, Sep 12, 2003	13.57	13.63	13.42	13.50
219	NYSE	BYM	Thu, Sep 11, 2003	13.42	13.54	13.36	13.54
218	NYSE	BYM	Wed, Sep 10, 2003	13.40	13.53	13.38	13.48
217	NYSE	BYM	Tue, Sep 9, 2003	13.45	13.52	13.39	13.39
216	NYSE	BYM	Mon, Sep 8, 2003	13.45	13.48	13.42	13.48
215	NYSE	BYM	Fri, Sep 5, 2003	13.41	13.48	13.41	13.45
214	NYSE	BYM	Thu, Sep 4, 2003	13.48	13.48	13.40	13.41
213	NYSE	BYM	Wed, Sep 3, 2003	13.48	13.63	13.40	13.45
212	NYSE	BYM	Tue, Sep 2, 2003	13.57	13.61	13.47	13.48
211	NYSE	BYM	Fri, Aug 29, 2003	13.50	13.51	13.42	13.47
210	NYSE	BYM	Thu, Aug 28, 2003	13.47	13.62	13.40	13.40
209	NYSE	BYM	Wed, Aug 27, 2003	13.54	13.60	13.43	13.49
208	NYSE	BYM	Tue, Aug 26, 2003	13.65	13.78	13.44	13.44
207	NYSE	BYM	Mon, Aug 25, 2003	13.68	13.68	13.50	13.65
206	NYSE	BYM	Fri, Aug 22, 2003	13.60	13.67	13.54	13.65
205	NYSE	BYM	Thu, Aug 21, 2003	13.61	13.68	13.50	13.65
204	NYSE	BYM	Wed, Aug 20, 2003	13.62	13.74	13.57	13.67
203	NYSE	BYM	Tue, Aug 19, 2003	13.45	13.65	13.45	13.64
202	NYSE	BYM	Mon, Aug 18, 2003	13.48	13.54	13.43	13.43
201	NYSE	BYM	Fri, Aug 15, 2003	13.29	13.50	13.29	13.43
200	NYSE	BYM	Thu, Aug 14, 2003	13.45	13.55	13.20	13.26
199	NYSE	BYM	Wed, Aug 13, 2003	13.53	13.55	13.35	13.46
198	NYSE	BYM	Tue, Aug 12, 2003	13.55	13.64	13.49	13.54
197	NYSE	BYM	Mon, Aug 11, 2003	13.65	13.80	13.49	13.55
196	NYSE	BYM	Fri, Aug 8, 2003	13.67	13.74	13.61	13.70
195	NYSE	BYM	Thu, Aug 7, 2003	13.65	13.75	13.56	13.74
194	NYSE	BYM	Wed, Aug 6, 2003	13.59	13.73	13.48	13.57
193	NYSE	BYM	Tue, Aug 5, 2003	13.60	13.68	13.43	13.59
192	NYSE	BYM	Mon, Aug 4, 2003	13.50	13.70	13.43	13.53
191	NYSE	BYM	Fri, Aug 1, 2003	13.65	13.67	13.46	13.55
190	NYSE	BYM	Thu, Jul 31, 2003	13.60	13.75	13.48	13.55
189	NYSE	BYM	Wed, Jul 30, 2003	13.78	13.94	13.55	13.60
188	NYSE	BYM	Tue, Jul 29, 2003	14.09	14.19	13.80	13.94
187	NYSE	BYM	Mon, Jul 28, 2003	14.35	14.35	14.04	14.19
186	NYSE	BYM	Fri, Jul 25, 2003	14.24	14.39	14.14	14.39
185	NYSE	BYM	Thu, Jul 24, 2003	14.28	14.29	14.05	14.17
184	NYSE	BYM	Wed, Jul 23, 2003	14.19	14.30	14.04	14.30
183	NYSE	BYM	Tue, Jul 22, 2003	14.30	14.43	14.10	14.10
182	NYSE	BYM	Mon, Jul 21, 2003	14.51	14.73	14.24	14.30
181	NYSE	BYM	Fri, Jul 18, 2003	14.56	14.64	14.41	14.50
180	NYSE	BYM	Thu, Jul 17, 2003	14.68	14.70	14.30	14.65
179	NYSE	BYM	Wed, Jul 16, 2003	14.73	14.74	14.62	14.62
178	NYSE	BYM	Tue, Jul 15, 2003	14.84	14.84	14.70	14.70
177	NYSE	BYM	Mon, Jul 14, 2003	14.65	14.84	14.65	14.82
176	NYSE	BYM	Fri, Jul 11, 2003	14.80	14.80	14.70	14.73
175	NYSE	BYM	Thu, Jul 10, 2003	14.72	14.86	14.71	14.73
174	NYSE	BYM	Wed, Jul 9, 2003	14.91	14.91	14.73	14.82
173	NYSE	BYM	Tue, Jul 8, 2003	14.85	14.90	14.73	14.82
172	NYSE	BYM	Mon, Jul 7, 2003	14.86	14.92	14.76	14.84
171	NYSE	BYM	Thu, Jul 3, 2003	14.98	14.98	14.84	14.90
170	NYSE	BYM	Wed, Jul 2, 2003	14.91	14.96	14.87	14.96
169	NYSE	BYM	Tue, Jul 1, 2003	14.93	14.98	14.82	14.95
168	NYSE	BYM	Mon, Jun 30, 2003	14.75	14.93	14.71	14.93
167	NYSE	BYM	Fri, Jun 27, 2003	14.82	14.93	14.69	14.69
166	NYSE	BYM	Thu, Jun 26, 2003	14.98	15.00	14.80	14.81
165	NYSE	BYM	Wed, Jun 25, 2003	15.01	15.01	14.81	14.99
164	NYSE	BYM	Tue, Jun 24, 2003	15.10	15.10	14.87	15.01
163	NYSE	BYM	Mon, Jun 23, 2003	14.80	15.05	14.70	15.03
162	NYSE	BYM	Fri, Jun 20, 2003	14.90	14.95	14.80	14.90
161	NYSE	BYM	Thu, Jun 19, 2003	14.95	15.00	14.83	14.90
160	NYSE	BYM	Wed, Jun 18, 2003	14.90	15.00	14.89	14.99
159	NYSE	BYM	Tue, Jun 17, 2003	14.96	15.00	14.87	15.00
158	NYSE	BYM	Mon, Jun 16, 2003	14.98	14.99	14.86	14.95
157	NYSE	BYM	Fri, Jun 13, 2003	14.89	14.99	14.85	14.99
156	NYSE	BYM	Thu, Jun 12, 2003	14.88	14.90	14.78	14.89
155	NYSE	BYM	Wed, Jun 11, 2003	14.90	14.95	14.84	14.84
154	NYSE	BYM	Tue, Jun 10, 2003	14.90	15.00	14.83	14.86
153	NYSE	BYM	Mon, Jun 9, 2003	14.85	14.99	14.81	14.99
152	NYSE	BYM	Fri, Jun 6, 2003	14.89	15.00	14.86	14.86
151	NYSE	BYM	Thu, Jun 5, 2003	14.88	14.99	14.85	14.99
150	NYSE	BYM	Wed, Jun 4, 2003	14.90	15.00	14.85	14.99
149	NYSE	BYM	Tue, Jun 3, 2003	14.81	15.07	14.70	15.00
148	NYSE	BYM	Mon, Jun 2, 2003	14.80	14.81	14.68	14.81
147	NYSE	BYM	Fri, May 30, 2003	14.64	14.80	14.55	14.60
146	NYSE	BYM	Thu, May 29, 2003	14.60	14.60	14.51	14.58
145	NYSE	BYM	Wed, May 28, 2003	14.62	14.70	14.51	14.60
144	NYSE	BYM	Tue, May 27, 2003	14.52	14.60	14.52	14.60
143	NYSE	BYM	Fri, May 23, 2003	14.55	14.60	14.52	14.54
142	NYSE	BYM	Thu, May 22, 2003	14.56	14.56	14.48	14.55
141	NYSE	BYM	Wed, May 21, 2003	14.50	14.56	14.43	14.55
140	NYSE	BYM	Tue, May 20, 2003	14.56	14.56	14.41	14.54
139	NYSE	BYM	Mon, May 19, 2003	14.50	14.56	14.45	14.47
138	NYSE	BYM	Fri, May 16, 2003	14.53	14.56	14.48	14.50
137	NYSE	BYM	Thu, May 15, 2003	14.53	14.55	14.48	14.50
136	NYSE	BYM	Wed, May 14, 2003	14.53	14.54	14.43	14.50
135	NYSE	BYM	Tue, May 13, 2003	14.39	14.54	14.39	14.48
134	NYSE	BYM	Mon, May 12, 2003	14.40	14.53	14.35	14.45
133	NYSE	BYM	Fri, May 9, 2003	14.34	14.40	14.33	14.39
132	NYSE	BYM	Thu, May 8, 2003	14.28	14.35	14.24	14.24
131	NYSE	BYM	Wed, May 7, 2003	14.15	14.31	14.15	14.29
130	NYSE	BYM	Tue, May 6, 2003	14.37	14.37	14.13	14.20
129	NYSE	BYM	Mon, May 5, 2003	14.45	14.45	14.28	14.36
128	NYSE	BYM	Fri, May 2, 2003	14.15	14.55	14.15	14.47
127	NYSE	BYM	Thu, May 1, 2003	14.38	14.38	14.19	14.19
126	NYSE	BYM	Wed, Apr 30, 2003	14.20	14.29	14.20	14.29
125	NYSE	BYM	Tue, Apr 29, 2003	14.38	14.38	14.14	14.15
124	NYSE	BYM	Mon, Apr 28, 2003	14.25	14.39	14.25	14.35
123	NYSE	BYM	Fri, Apr 25, 2003	14.18	14.20	14.05	14.20
122	NYSE	BYM	Thu, Apr 24, 2003	14.13	14.19	14.06	14.18
121	NYSE	BYM	Wed, Apr 23, 2003	14.09	14.25	14.09	14.13
120	NYSE	BYM	Tue, Apr 22, 2003	14.01	14.15	14.00	14.08
119	NYSE	BYM	Mon, Apr 21, 2003	13.93	14.06	13.85	14.01
118	NYSE	BYM	Thu, Apr 17, 2003	14.00	14.00	13.86	13.89
117	NYSE	BYM	Wed, Apr 16, 2003	14.00	14.01	13.89	14.00
116	NYSE	BYM	Tue, Apr 15, 2003	13.99	14.09	13.92	13.92
115	NYSE	BYM	Mon, Apr 14, 2003	13.96	14.00	13.86	13.92
114	NYSE	BYM	Fri, Apr 11, 2003	13.93	13.94	13.84	13.90
113	NYSE	BYM	Thu, Apr 10, 2003	13.86	14.01	13.86	14.00
112	NYSE	BYM	Wed, Apr 9, 2003	13.95	13.95	13.85	13.89
111	NYSE	BYM	Tue, Apr 8, 2003	13.74	13.95	13.71	13.95
110	NYSE	BYM	Mon, Apr 7, 2003	13.83	13.83	13.58	13.69
109	NYSE	BYM	Fri, Apr 4, 2003	13.80	13.82	13.74	13.80
108	NYSE	BYM	Thu, Apr 3, 2003	13.86	13.92	13.78	13.83
107	NYSE	BYM	Wed, Apr 2, 2003	14.00	14.02	13.91	13.96
106	NYSE	BYM	Tue, Apr 1, 2003	13.98	14.07	13.93	14.05
105	NYSE	BYM	Mon, Mar 31, 2003	13.76	13.96	13.72	13.96
104	NYSE	BYM	Fri, Mar 28, 2003	13.86	13.87	13.74	13.86
103	NYSE	BYM	Thu, Mar 27, 2003	13.60	13.85	13.51	13.82
102	NYSE	BYM	Wed, Mar 26, 2003	13.50	13.63	13.40	13.63
101	NYSE	BYM	Tue, Mar 25, 2003	13.63	13.66	13.33	13.58
100	NYSE	BYM	Mon, Mar 24, 2003	13.67	13.68	13.50	13.65
99	NYSE	BYM	Fri, Mar 21, 2003	13.72	13.90	13.55	13.62
98	NYSE	BYM	Thu, Mar 20, 2003	13.87	13.87	13.73	13.74
97	NYSE	BYM	Wed, Mar 19, 2003	13.94	13.95	13.81	13.88
96	NYSE	BYM	Tue, Mar 18, 2003	13.86	13.99	13.77	13.87
95	NYSE	BYM	Mon, Mar 17, 2003	14.20	14.21	13.83	13.87
94	NYSE	BYM	Fri, Mar 14, 2003	14.19	14.28	14.11	14.15
93	NYSE	BYM	Thu, Mar 13, 2003	14.27	14.27	14.19	14.20
92	NYSE	BYM	Wed, Mar 12, 2003	14.25	14.28	14.19	14.27
91	NYSE	BYM	Tue, Mar 11, 2003	14.25	14.38	14.17	14.36
90	NYSE	BYM	Mon, Mar 10, 2003	14.12	14.29	14.07	14.23
89	NYSE	BYM	Fri, Mar 7, 2003	14.14	14.20	14.12	14.18
88	NYSE	BYM	Thu, Mar 6, 2003	14.12	14.23	14.08	14.17
87	NYSE	BYM	Wed, Mar 5, 2003	14.19	14.24	14.10	14.20
86	NYSE	BYM	Tue, Mar 4, 2003	13.96	14.29	13.96	14.18
85	NYSE	BYM	Mon, Mar 3, 2003	14.09	14.14	14.01	14.06
84	NYSE	BYM	Fri, Feb 28, 2003	14.02	14.09	14.01	14.01
83	NYSE	BYM	Thu, Feb 27, 2003	13.99	14.00	13.85	13.97
82	NYSE	BYM	Wed, Feb 26, 2003	13.96	14.03	13.88	14.00
81	NYSE	BYM	Tue, Feb 25, 2003	13.73	13.95	13.65	13.94
80	NYSE	BYM	Mon, Feb 24, 2003	13.75	13.83	13.65	13.73
79	NYSE	BYM	Fri, Feb 21, 2003	13.61	13.79	13.61	13.71
78	NYSE	BYM	Thu, Feb 20, 2003	13.65	13.75	13.54	13.60
77	NYSE	BYM	Wed, Feb 19, 2003	13.56	13.84	13.56	13.69
76	NYSE	BYM	Tue, Feb 18, 2003	13.95	13.95	13.42	13.63
75	NYSE	BYM	Fri, Feb 14, 2003	14.10	14.23	13.95	14.03
74	NYSE	BYM	Thu, Feb 13, 2003	14.14	14.15	13.98	14.14
73	NYSE	BYM	Wed, Feb 12, 2003	14.26	14.29	14.03	14.15
72	NYSE	BYM	Tue, Feb 11, 2003	14.25	14.45	14.11	14.29
71	NYSE	BYM	Mon, Feb 10, 2003	14.15	14.40	14.15	14.30
70	NYSE	BYM	Fri, Feb 7, 2003	14.25	14.25	14.15	14.15
69	NYSE	BYM	Thu, Feb 6, 2003	14.14	14.25	14.10	14.25
68	NYSE	BYM	Wed, Feb 5, 2003	14.10	14.15	14.00	14.14
67	NYSE	BYM	Tue, Feb 4, 2003	14.10	14.21	14.05	14.14
66	NYSE	BYM	Mon, Feb 3, 2003	14.28	14.28	14.10	14.20
65	NYSE	BYM	Fri, Jan 31, 2003	14.40	14.44	14.08	14.25
64	NYSE	BYM	Thu, Jan 30, 2003	14.25	14.49	14.25	14.38
63	NYSE	BYM	Wed, Jan 29, 2003	14.30	14.34	14.22	14.33
62	NYSE	BYM	Tue, Jan 28, 2003	14.22	14.36	14.11	14.20
61	NYSE	BYM	Mon, Jan 27, 2003	14.37	14.43	14.18	14.18
60	NYSE	BYM	Fri, Jan 24, 2003	14.47	14.50	14.38	14.40
59	NYSE	BYM	Thu, Jan 23, 2003	14.49	14.50	14.35	14.47
58	NYSE	BYM	Wed, Jan 22, 2003	14.55	14.55	14.48	14.49
57	NYSE	BYM	Tue, Jan 21, 2003	14.52	14.60	14.48	14.55
56	NYSE	BYM	Fri, Jan 17, 2003	14.52	14.58	14.50	14.54
55	NYSE	BYM	Thu, Jan 16, 2003	14.51	14.60	14.48	14.60
54	NYSE	BYM	Wed, Jan 15, 2003	14.50	14.64	14.50	14.51
53	NYSE	BYM	Tue, Jan 14, 2003	14.60	14.68	14.50	14.54
52	NYSE	BYM	Mon, Jan 13, 2003	14.49	14.68	14.45	14.65
51	NYSE	BYM	Fri, Jan 10, 2003	14.59	14.60	14.45	14.47
50	NYSE	BYM	Thu, Jan 9, 2003	14.95	14.95	14.50	14.59
49	NYSE	BYM	Wed, Jan 8, 2003	14.94	14.96	14.92	14.93
48	NYSE	BYM	Tue, Jan 7, 2003	14.75	14.89	14.73	14.89
47	NYSE	BYM	Mon, Jan 6, 2003	14.77	14.86	14.71	14.71
46	NYSE	BYM	Fri, Jan 3, 2003	14.78	14.87	14.73	14.77
45	NYSE	BYM	Thu, Jan 2, 2003	14.76	14.80	14.73	14.77
44	NYSE	BYM	Tue, Dec 31, 2002	14.65	14.76	14.65	14.75
43	NYSE	BYM	Mon, Dec 30, 2002	14.65	14.69	14.27	14.51
42	NYSE	BYM	Fri, Dec 27, 2002	14.70	14.71	14.61	14.61
41	NYSE	BYM	Thu, Dec 26, 2002	14.65	14.75	14.57	14.60
40	NYSE	BYM	Tue, Dec 24, 2002	14.74	14.78	14.74	14.76
39	NYSE	BYM	Mon, Dec 23, 2002	14.40	14.75	14.40	14.75
38	NYSE	BYM	Fri, Dec 20, 2002	14.37	14.41	14.37	14.41
37	NYSE	BYM	Thu, Dec 19, 2002	14.45	14.46	14.05	14.37
36	NYSE	BYM	Wed, Dec 18, 2002	14.51	14.52	14.45	14.49
35	NYSE	BYM	Tue, Dec 17, 2002	14.50	14.55	14.50	14.51
34	NYSE	BYM	Mon, Dec 16, 2002	14.57	14.58	14.50	14.50
33	NYSE	BYM	Fri, Dec 13, 2002	15.00	15.00	14.50	14.58
32	NYSE	BYM	Thu, Dec 12, 2002	15.00	15.01	15.00	15.00
31	NYSE	BYM	Wed, Dec 11, 2002	15.00	15.01	15.00	15.00
30	NYSE	BYM	Tue, Dec 10, 2002	15.00	15.01	15.00	15.00
29	NYSE	BYM	Mon, Dec 9, 2002	15.00	15.01	15.00	15.00
28	NYSE	BYM	Fri, Dec 6, 2002	15.01	15.01	15.00	15.00
27	NYSE	BYM	Thu, Dec 5, 2002	15.00	15.01	15.00	15.00
26	NYSE	BYM	Wed, Dec 4, 2002	15.00	15.01	15.00	15.00
25	NYSE	BYM	Tue, Dec 3, 2002	15.00	15.01	15.00	15.00
24	NYSE	BYM	Mon, Dec 2, 2002	15.00	15.01	15.00	15.00
23	NYSE	BYM	Fri, Nov 29, 2002	15.00	15.01	15.00	15.00
22	NYSE	BYM	Wed, Nov 27, 2002	15.00	15.01	15.00	15.00
21	NYSE	BYM	Tue, Nov 26, 2002	15.00	15.00	15.00	15.00
20	NYSE	BYM	Mon, Nov 25, 2002	15.01	15.01	15.00	15.00
19	NYSE	BYM	Fri, Nov 22, 2002	15.01	15.01	15.00	15.01
18	NYSE	BYM	Thu, Nov 21, 2002	15.00	15.01	15.00	15.00
17	NYSE	BYM	Wed, Nov 20, 2002	15.00	15.01	15.00	15.00
16	NYSE	BYM	Tue, Nov 19, 2002	15.00	15.01	15.00	15.00
15	NYSE	BYM	Mon, Nov 18, 2002	15.00	15.01	15.00	15.00
14	NYSE	BYM	Fri, Nov 15, 2002	15.00	15.01	15.00	15.00
13	NYSE	BYM	Thu, Nov 14, 2002	15.00	15.01	15.00	15.00
12	NYSE	BYM	Wed, Nov 13, 2002	15.00	15.01	15.00	15.00
11	NYSE	BYM	Tue, Nov 12, 2002	15.00	15.01	15.00	15.01
10	NYSE	BYM	Mon, Nov 11, 2002	15.01	15.01	15.00	15.00
9	NYSE	BYM	Fri, Nov 8, 2002	15.00	15.01	15.00	15.01
8	NYSE	BYM	Thu, Nov 7, 2002	15.00	15.01	15.00	15.00
7	NYSE	BYM	Wed, Nov 6, 2002	15.00	15.01	15.00	15.00
6	NYSE	BYM	Tue, Nov 5, 2002	15.00	15.01	15.00	15.01
5	NYSE	BYM	Mon, Nov 4, 2002	15.00	15.02	15.00	15.01
4	NYSE	BYM	Fri, Nov 1, 2002	15.01	15.15	15.00	15.05
3	NYSE	BYM	Thu, Oct 31, 2002	15.01	15.01	15.00	15.00
2	NYSE	BYM	Wed, Oct 30, 2002	15.00	15.01	15.00	15.01
1	NYSE	BYM	Tue, Oct 29, 2002	15.00	15.01	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Municipal Income Quality Trust NYSE:BYM 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