Carnival Corp NYSE:CCL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CCL	Mon, Mar 4, 2024	16.06	16.34	16.02	16.25
7999	NYSE	CCL	Fri, Mar 1, 2024	15.90	16.11	15.65	16.00
7998	NYSE	CCL	Thu, Feb 29, 2024	15.52	15.94	15.44	15.86
7997	NYSE	CCL	Wed, Feb 28, 2024	15.72	16.12	15.43	15.47
7996	NYSE	CCL	Tue, Feb 27, 2024	16.01	16.21	15.49	15.91
7995	NYSE	CCL	Mon, Feb 26, 2024	15.15	15.25	14.77	14.78
7994	NYSE	CCL	Fri, Feb 23, 2024	15.04	15.46	14.95	15.23
7993	NYSE	CCL	Thu, Feb 22, 2024	15.55	15.61	15.10	15.21
7992	NYSE	CCL	Wed, Feb 21, 2024	14.62	14.75	14.54	14.71
7991	NYSE	CCL	Tue, Feb 20, 2024	14.75	14.83	14.44	14.76
7990	NYSE	CCL	Fri, Feb 16, 2024	15.02	15.12	14.77	14.80
7989	NYSE	CCL	Thu, Feb 15, 2024	15.36	15.61	15.14	15.22
7988	NYSE	CCL	Wed, Feb 14, 2024	15.26	15.36	14.84	15.27
7987	NYSE	CCL	Tue, Feb 13, 2024	15.03	15.24	14.90	15.12
7986	NYSE	CCL	Mon, Feb 12, 2024	15.33	15.64	15.28	15.49
7985	NYSE	CCL	Fri, Feb 9, 2024	15.68	15.74	14.96	15.31
7984	NYSE	CCL	Thu, Feb 8, 2024	15.64	15.79	15.42	15.69
7983	NYSE	CCL	Wed, Feb 7, 2024	16.00	16.03	15.61	15.72
7982	NYSE	CCL	Tue, Feb 6, 2024	15.76	16.13	15.56	15.97
7981	NYSE	CCL	Mon, Feb 5, 2024	16.21	16.25	15.64	15.83
7980	NYSE	CCL	Fri, Feb 2, 2024	16.63	16.66	16.14	16.44
7979	NYSE	CCL	Thu, Feb 1, 2024	17.09	17.24	16.22	16.80
7978	NYSE	CCL	Wed, Jan 31, 2024	16.40	17.18	16.35	16.58
7977	NYSE	CCL	Tue, Jan 30, 2024	16.81	17.20	16.39	16.47
7976	NYSE	CCL	Mon, Jan 29, 2024	15.70	16.55	15.69	16.55
7975	NYSE	CCL	Fri, Jan 26, 2024	16.50	16.51	15.81	15.83
7974	NYSE	CCL	Thu, Jan 25, 2024	16.28	16.50	16.21	16.47
7973	NYSE	CCL	Wed, Jan 24, 2024	16.50	16.75	16.06	16.08
7972	NYSE	CCL	Tue, Jan 23, 2024	16.51	16.78	16.21	16.25
7971	NYSE	CCL	Mon, Jan 22, 2024	17.50	17.55	16.39	16.64
7970	NYSE	CCL	Fri, Jan 19, 2024	17.22	17.35	16.82	17.33
7969	NYSE	CCL	Thu, Jan 18, 2024	17.12	17.65	16.84	17.28
7968	NYSE	CCL	Wed, Jan 17, 2024	16.57	16.98	16.57	16.86
7967	NYSE	CCL	Tue, Jan 16, 2024	16.65	17.10	16.53	17.03
7966	NYSE	CCL	Fri, Jan 12, 2024	17.53	17.53	16.74	16.96
7965	NYSE	CCL	Thu, Jan 11, 2024	17.74	17.78	17.16	17.53
7964	NYSE	CCL	Wed, Jan 10, 2024	17.26	17.83	17.19	17.78
7963	NYSE	CCL	Tue, Jan 9, 2024	17.05	17.56	17.05	17.38
7962	NYSE	CCL	Mon, Jan 8, 2024	17.41	17.58	17.04	17.35
7961	NYSE	CCL	Fri, Jan 5, 2024	16.90	17.56	16.85	17.33
7960	NYSE	CCL	Thu, Jan 4, 2024	16.35	17.10	16.30	16.85
7959	NYSE	CCL	Wed, Jan 3, 2024	16.76	16.90	16.26	16.35
7958	NYSE	CCL	Tue, Jan 2, 2024	18.31	18.34	17.21	17.29
7957	NYSE	CCL	Fri, Dec 29, 2023	18.64	18.88	18.53	18.54
7956	NYSE	CCL	Thu, Dec 28, 2023	18.62	18.76	18.54	18.67
7955	NYSE	CCL	Wed, Dec 27, 2023	18.40	18.61	18.20	18.54
7954	NYSE	CCL	Tue, Dec 26, 2023	18.79	18.86	18.36	18.61
7953	NYSE	CCL	Fri, Dec 22, 2023	19.14	19.74	18.70	18.93
7952	NYSE	CCL	Thu, Dec 21, 2023	18.50	19.50	18.33	19.19
7951	NYSE	CCL	Wed, Dec 20, 2023	18.64	18.80	18.06	18.07
7950	NYSE	CCL	Tue, Dec 19, 2023	18.45	18.86	18.40	18.71
7949	NYSE	CCL	Mon, Dec 18, 2023	18.53	18.72	18.21	18.36
7948	NYSE	CCL	Fri, Dec 15, 2023	18.68	18.95	18.55	18.61
7947	NYSE	CCL	Thu, Dec 14, 2023	18.50	19.23	18.48	18.78
7946	NYSE	CCL	Wed, Dec 13, 2023	17.75	18.30	17.62	18.27
7945	NYSE	CCL	Tue, Dec 12, 2023	17.64	18.05	17.61	17.82
7944	NYSE	CCL	Mon, Dec 11, 2023	18.01	18.06	17.46	17.63
7943	NYSE	CCL	Fri, Dec 8, 2023	17.92	18.14	17.84	18.11
7942	NYSE	CCL	Thu, Dec 7, 2023	17.55	18.04	17.43	17.93
7941	NYSE	CCL	Wed, Dec 6, 2023	16.82	17.82	16.80	17.48
7940	NYSE	CCL	Tue, Dec 5, 2023	16.20	16.62	16.15	16.50
7939	NYSE	CCL	Mon, Dec 4, 2023	15.75	16.41	15.75	16.35
7938	NYSE	CCL	Fri, Dec 1, 2023	15.12	15.77	15.03	15.76
7937	NYSE	CCL	Thu, Nov 30, 2023	15.09	15.19	14.83	15.06
7936	NYSE	CCL	Wed, Nov 29, 2023	14.81	15.30	14.76	14.91
7935	NYSE	CCL	Tue, Nov 28, 2023	14.68	14.78	14.48	14.63
7934	NYSE	CCL	Mon, Nov 27, 2023	14.38	14.74	14.36	14.62
7933	NYSE	CCL	Fri, Nov 24, 2023	14.27	14.46	14.12	14.41
7932	NYSE	CCL	Wed, Nov 22, 2023	14.50	14.84	14.41	14.47
7931	NYSE	CCL	Tue, Nov 21, 2023	14.32	14.36	13.88	14.20
7930	NYSE	CCL	Mon, Nov 20, 2023	14.75	15.00	14.55	14.57
7929	NYSE	CCL	Fri, Nov 17, 2023	14.92	15.01	14.64	14.79
7928	NYSE	CCL	Thu, Nov 16, 2023	14.49	14.83	14.41	14.81
7927	NYSE	CCL	Wed, Nov 15, 2023	14.19	14.65	14.15	14.57
7926	NYSE	CCL	Tue, Nov 14, 2023	13.58	14.12	13.33	13.89
7925	NYSE	CCL	Mon, Nov 13, 2023	12.63	12.83	12.45	12.78
7924	NYSE	CCL	Fri, Nov 10, 2023	12.30	12.81	12.23	12.76
7923	NYSE	CCL	Thu, Nov 9, 2023	12.80	12.92	12.25	12.31
7922	NYSE	CCL	Wed, Nov 8, 2023	12.61	12.97	12.51	12.79
7921	NYSE	CCL	Tue, Nov 7, 2023	12.25	12.57	12.16	12.56
7920	NYSE	CCL	Mon, Nov 6, 2023	12.65	12.74	12.02	12.26
7919	NYSE	CCL	Fri, Nov 3, 2023	12.19	12.82	12.16	12.55
7918	NYSE	CCL	Thu, Nov 2, 2023	11.62	12.04	11.61	11.90
7917	NYSE	CCL	Wed, Nov 1, 2023	11.45	11.57	11.12	11.30
7916	NYSE	CCL	Tue, Oct 31, 2023	11.43	11.48	11.10	11.46
7915	NYSE	CCL	Mon, Oct 30, 2023	11.36	11.50	11.19	11.40
7914	NYSE	CCL	Fri, Oct 27, 2023	11.56	11.58	11.01	11.13
7913	NYSE	CCL	Thu, Oct 26, 2023	11.64	11.74	10.95	11.37
7912	NYSE	CCL	Wed, Oct 25, 2023	11.32	11.47	11.24	11.27
7911	NYSE	CCL	Tue, Oct 24, 2023	11.51	11.73	11.40	11.45
7910	NYSE	CCL	Mon, Oct 23, 2023	10.98	11.64	10.84	11.38
7909	NYSE	CCL	Fri, Oct 20, 2023	11.24	11.39	11.02	11.03
7908	NYSE	CCL	Thu, Oct 19, 2023	11.59	11.72	11.34	11.39
7907	NYSE	CCL	Wed, Oct 18, 2023	12.30	12.34	11.67	11.69
7906	NYSE	CCL	Tue, Oct 17, 2023	12.27	12.66	12.23	12.50
7905	NYSE	CCL	Mon, Oct 16, 2023	12.47	12.53	12.24	12.36
7904	NYSE	CCL	Fri, Oct 13, 2023	12.38	12.52	12.15	12.26
7903	NYSE	CCL	Thu, Oct 12, 2023	12.69	12.92	12.34	12.60
7902	NYSE	CCL	Wed, Oct 11, 2023	12.92	13.01	12.49	12.65
7901	NYSE	CCL	Tue, Oct 10, 2023	12.82	13.29	12.80	12.90
7900	NYSE	CCL	Mon, Oct 9, 2023	12.66	12.76	12.28	12.69
7899	NYSE	CCL	Fri, Oct 6, 2023	13.07	13.47	12.99	13.26
7898	NYSE	CCL	Thu, Oct 5, 2023	13.27	13.65	13.10	13.30
7897	NYSE	CCL	Wed, Oct 4, 2023	12.84	13.23	12.82	13.09
7896	NYSE	CCL	Tue, Oct 3, 2023	13.37	13.51	12.65	12.74
7895	NYSE	CCL	Mon, Oct 2, 2023	13.50	14.17	13.42	13.64
7894	NYSE	CCL	Fri, Sep 29, 2023	14.65	15.24	13.24	13.72
7893	NYSE	CCL	Thu, Sep 28, 2023	13.66	14.64	13.64	14.44
7892	NYSE	CCL	Wed, Sep 27, 2023	13.89	14.18	13.72	13.98
7891	NYSE	CCL	Tue, Sep 26, 2023	13.67	13.97	13.65	13.76
7890	NYSE	CCL	Mon, Sep 25, 2023	13.55	14.05	13.38	13.90
7889	NYSE	CCL	Fri, Sep 22, 2023	14.66	14.67	14.01	14.05
7888	NYSE	CCL	Thu, Sep 21, 2023	14.45	14.69	14.27	14.45
7887	NYSE	CCL	Wed, Sep 20, 2023	15.24	15.30	14.64	14.65
7886	NYSE	CCL	Tue, Sep 19, 2023	15.06	15.58	15.00	15.09
7885	NYSE	CCL	Mon, Sep 18, 2023	15.14	15.21	14.98	15.04
7884	NYSE	CCL	Fri, Sep 15, 2023	15.54	15.62	15.11	15.19
7883	NYSE	CCL	Thu, Sep 14, 2023	15.35	15.78	15.26	15.63
7882	NYSE	CCL	Wed, Sep 13, 2023	15.16	15.27	14.92	15.02
7881	NYSE	CCL	Tue, Sep 12, 2023	15.32	15.64	15.23	15.46
7880	NYSE	CCL	Mon, Sep 11, 2023	15.56	15.60	14.95	15.48
7879	NYSE	CCL	Fri, Sep 8, 2023	15.21	15.52	15.09	15.30
7878	NYSE	CCL	Thu, Sep 7, 2023	15.25	15.36	14.99	15.30
7877	NYSE	CCL	Wed, Sep 6, 2023	15.11	15.49	15.04	15.43
7876	NYSE	CCL	Tue, Sep 5, 2023	15.57	15.57	14.92	15.37
7875	NYSE	CCL	Fri, Sep 1, 2023	15.83	16.06	15.58	15.73
7874	NYSE	CCL	Thu, Aug 31, 2023	15.85	16.04	15.69	15.82
7873	NYSE	CCL	Wed, Aug 30, 2023	16.17	16.24	15.83	15.87
7872	NYSE	CCL	Tue, Aug 29, 2023	15.59	16.12	15.43	16.04
7871	NYSE	CCL	Mon, Aug 28, 2023	15.92	16.09	15.68	15.71
7870	NYSE	CCL	Fri, Aug 25, 2023	15.72	15.99	15.55	15.90
7869	NYSE	CCL	Thu, Aug 24, 2023	16.17	16.33	15.70	15.71
7868	NYSE	CCL	Wed, Aug 23, 2023	15.70	16.39	15.49	16.25
7867	NYSE	CCL	Tue, Aug 22, 2023	15.79	15.86	15.43	15.66
7866	NYSE	CCL	Mon, Aug 21, 2023	15.77	15.85	15.50	15.71
7865	NYSE	CCL	Fri, Aug 18, 2023	15.44	15.84	15.39	15.59
7864	NYSE	CCL	Thu, Aug 17, 2023	16.26	16.29	15.80	15.80
7863	NYSE	CCL	Wed, Aug 16, 2023	16.48	16.61	16.16	16.18
7862	NYSE	CCL	Tue, Aug 15, 2023	16.65	16.83	16.49	16.61
7861	NYSE	CCL	Mon, Aug 14, 2023	16.60	16.85	16.48	16.83
7860	NYSE	CCL	Fri, Aug 11, 2023	17.12	17.15	16.68	16.79
7859	NYSE	CCL	Thu, Aug 10, 2023	17.46	17.71	17.18	17.36
7858	NYSE	CCL	Wed, Aug 9, 2023	17.99	18.13	17.26	17.27
7857	NYSE	CCL	Tue, Aug 8, 2023	17.76	17.95	17.51	17.92
7856	NYSE	CCL	Mon, Aug 7, 2023	17.39	18.05	17.39	18.04
7855	NYSE	CCL	Fri, Aug 4, 2023	17.62	17.65	17.08	17.16
7854	NYSE	CCL	Thu, Aug 3, 2023	17.57	17.90	17.39	17.56
7853	NYSE	CCL	Wed, Aug 2, 2023	17.62	17.94	17.55	17.72
7852	NYSE	CCL	Tue, Aug 1, 2023	18.16	18.41	17.48	17.99
7851	NYSE	CCL	Mon, Jul 31, 2023	18.76	18.86	18.50	18.84
7850	NYSE	CCL	Fri, Jul 28, 2023	18.37	18.72	18.36	18.49
7849	NYSE	CCL	Thu, Jul 27, 2023	18.62	18.81	18.09	18.22
7848	NYSE	CCL	Wed, Jul 26, 2023	17.50	17.74	17.33	17.65
7847	NYSE	CCL	Tue, Jul 25, 2023	17.71	17.78	17.34	17.45
7846	NYSE	CCL	Mon, Jul 24, 2023	17.88	18.01	17.22	17.85
7845	NYSE	CCL	Fri, Jul 21, 2023	17.60	17.90	17.57	17.88
7844	NYSE	CCL	Thu, Jul 20, 2023	18.00	18.16	17.61	17.65
7843	NYSE	CCL	Wed, Jul 19, 2023	18.49	18.50	17.89	18.15
7842	NYSE	CCL	Tue, Jul 18, 2023	17.89	18.58	17.85	18.25
7841	NYSE	CCL	Mon, Jul 17, 2023	17.35	17.98	17.34	17.71
7840	NYSE	CCL	Fri, Jul 14, 2023	17.74	17.94	17.10	17.23
7839	NYSE	CCL	Thu, Jul 13, 2023	18.30	18.48	17.72	17.75
7838	NYSE	CCL	Wed, Jul 12, 2023	19.16	19.16	18.19	18.22
7837	NYSE	CCL	Tue, Jul 11, 2023	19.31	19.38	18.66	18.90
7836	NYSE	CCL	Mon, Jul 10, 2023	19.03	19.39	18.97	19.30
7835	NYSE	CCL	Fri, Jul 7, 2023	18.82	19.46	18.82	19.04
7834	NYSE	CCL	Thu, Jul 6, 2023	18.83	19.04	18.15	18.86
7833	NYSE	CCL	Wed, Jul 5, 2023	18.93	19.55	18.80	19.21
7832	NYSE	CCL	Mon, Jul 3, 2023	18.55	19.19	18.43	18.96
7831	NYSE	CCL	Fri, Jun 30, 2023	17.80	18.88	17.62	18.83
7830	NYSE	CCL	Thu, Jun 29, 2023	17.25	17.75	16.88	17.16
7829	NYSE	CCL	Wed, Jun 28, 2023	15.94	17.49	15.88	17.29
7828	NYSE	CCL	Tue, Jun 27, 2023	14.75	15.91	14.70	15.89
7827	NYSE	CCL	Mon, Jun 26, 2023	14.98	15.04	13.90	14.60
7826	NYSE	CCL	Fri, Jun 23, 2023	15.49	16.00	15.43	15.80
7825	NYSE	CCL	Thu, Jun 22, 2023	15.74	15.96	15.59	15.76
7824	NYSE	CCL	Wed, Jun 21, 2023	15.88	16.18	15.45	15.89
7823	NYSE	CCL	Tue, Jun 20, 2023	15.99	16.06	15.70	15.90
7822	NYSE	CCL	Fri, Jun 16, 2023	16.30	16.40	15.69	15.80
7821	NYSE	CCL	Thu, Jun 15, 2023	15.45	16.16	15.41	16.12
7820	NYSE	CCL	Wed, Jun 14, 2023	15.51	15.78	15.19	15.60
7819	NYSE	CCL	Tue, Jun 13, 2023	15.06	15.37	14.74	15.34
7818	NYSE	CCL	Mon, Jun 12, 2023	13.94	15.10	13.84	14.72
7817	NYSE	CCL	Fri, Jun 9, 2023	12.88	13.39	12.85	13.09
7816	NYSE	CCL	Thu, Jun 8, 2023	12.85	12.97	12.70	12.75
7815	NYSE	CCL	Wed, Jun 7, 2023	12.87	13.18	12.81	13.03
7814	NYSE	CCL	Tue, Jun 6, 2023	12.23	12.84	12.20	12.77
7813	NYSE	CCL	Mon, Jun 5, 2023	12.17	12.38	12.13	12.30
7812	NYSE	CCL	Fri, Jun 2, 2023	12.04	12.28	11.90	12.18
7811	NYSE	CCL	Thu, Jun 1, 2023	11.32	11.93	11.20	11.85
7810	NYSE	CCL	Wed, May 31, 2023	11.40	11.45	10.94	11.23
7809	NYSE	CCL	Tue, May 30, 2023	11.50	11.84	11.20	11.38
7808	NYSE	CCL	Fri, May 26, 2023	11.15	11.37	11.15	11.28
7807	NYSE	CCL	Thu, May 25, 2023	11.00	11.22	10.87	11.00
7806	NYSE	CCL	Wed, May 24, 2023	10.84	10.86	10.38	10.67
7805	NYSE	CCL	Tue, May 23, 2023	11.12	11.53	11.02	11.04
7804	NYSE	CCL	Mon, May 22, 2023	11.07	11.28	10.83	11.22
7803	NYSE	CCL	Fri, May 19, 2023	11.17	11.22	10.81	10.94
7802	NYSE	CCL	Thu, May 18, 2023	10.97	11.32	10.97	11.28
7801	NYSE	CCL	Wed, May 17, 2023	10.41	11.18	10.40	11.04
7800	NYSE	CCL	Tue, May 16, 2023	10.26	10.64	10.07	10.36
7799	NYSE	CCL	Mon, May 15, 2023	9.86	10.38	9.82	10.31
7798	NYSE	CCL	Fri, May 12, 2023	10.25	10.26	9.68	9.83
7797	NYSE	CCL	Thu, May 11, 2023	10.37	10.49	10.16	10.24
7796	NYSE	CCL	Wed, May 10, 2023	10.80	10.89	10.34	10.49
7795	NYSE	CCL	Tue, May 9, 2023	10.49	10.71	10.38	10.65
7794	NYSE	CCL	Mon, May 8, 2023	10.15	10.66	10.04	10.61
7793	NYSE	CCL	Fri, May 5, 2023	9.54	10.09	9.53	10.01
7792	NYSE	CCL	Thu, May 4, 2023	9.78	9.84	9.21	9.39
7791	NYSE	CCL	Wed, May 3, 2023	9.46	9.70	9.41	9.43
7790	NYSE	CCL	Tue, May 2, 2023	9.38	9.54	9.17	9.45
7789	NYSE	CCL	Mon, May 1, 2023	9.27	9.63	9.21	9.49
7788	NYSE	CCL	Fri, Apr 28, 2023	8.84	9.30	8.83	9.21
7787	NYSE	CCL	Thu, Apr 27, 2023	8.91	8.96	8.72	8.90
7786	NYSE	CCL	Wed, Apr 26, 2023	9.03	9.08	8.70	8.76
7785	NYSE	CCL	Tue, Apr 25, 2023	9.27	9.27	8.91	8.96
7784	NYSE	CCL	Mon, Apr 24, 2023	9.32	9.44	9.14	9.28
7783	NYSE	CCL	Fri, Apr 21, 2023	9.30	9.38	9.07	9.38
7782	NYSE	CCL	Thu, Apr 20, 2023	9.63	9.66	9.30	9.33
7781	NYSE	CCL	Wed, Apr 19, 2023	9.70	9.85	9.52	9.80
7780	NYSE	CCL	Tue, Apr 18, 2023	9.76	9.86	9.66	9.84
7779	NYSE	CCL	Mon, Apr 17, 2023	9.62	9.80	9.51	9.75
7778	NYSE	CCL	Fri, Apr 14, 2023	9.82	9.87	9.55	9.60
7777	NYSE	CCL	Thu, Apr 13, 2023	9.72	9.85	9.70	9.77
7776	NYSE	CCL	Wed, Apr 12, 2023	10.19	10.23	9.60	9.62
7775	NYSE	CCL	Tue, Apr 11, 2023	9.91	10.14	9.79	10.04
7774	NYSE	CCL	Mon, Apr 10, 2023	9.60	9.89	9.56	9.87
7773	NYSE	CCL	Thu, Apr 6, 2023	9.72	9.88	9.54	9.73
7772	NYSE	CCL	Wed, Apr 5, 2023	9.78	9.89	9.61	9.66
7771	NYSE	CCL	Tue, Apr 4, 2023	10.07	10.12	9.55	9.85
7770	NYSE	CCL	Mon, Apr 3, 2023	9.98	10.07	9.82	9.97
7769	NYSE	CCL	Fri, Mar 31, 2023	10.28	10.35	10.06	10.15
7768	NYSE	CCL	Thu, Mar 30, 2023	10.12	10.30	10.06	10.16
7767	NYSE	CCL	Wed, Mar 29, 2023	9.67	9.96	9.58	9.89
7766	NYSE	CCL	Tue, Mar 28, 2023	8.94	9.48	8.94	9.33
7765	NYSE	CCL	Mon, Mar 27, 2023	9.53	9.72	8.68	8.79
7764	NYSE	CCL	Fri, Mar 24, 2023	9.08	9.27	8.96	9.23
7763	NYSE	CCL	Thu, Mar 23, 2023	9.05	9.56	8.99	9.22
7762	NYSE	CCL	Wed, Mar 22, 2023	9.15	9.46	8.97	8.99
7761	NYSE	CCL	Tue, Mar 21, 2023	8.95	9.21	8.95	9.12
7760	NYSE	CCL	Mon, Mar 20, 2023	8.58	8.89	8.52	8.61
7759	NYSE	CCL	Fri, Mar 17, 2023	8.89	8.98	8.55	8.55
7758	NYSE	CCL	Thu, Mar 16, 2023	8.55	9.16	8.50	9.03
7757	NYSE	CCL	Wed, Mar 15, 2023	8.72	8.89	8.37	8.73
7756	NYSE	CCL	Tue, Mar 14, 2023	9.47	9.56	9.01	9.07
7755	NYSE	CCL	Mon, Mar 13, 2023	9.44	9.56	9.11	9.24
7754	NYSE	CCL	Fri, Mar 10, 2023	9.96	10.07	9.52	9.69
7753	NYSE	CCL	Thu, Mar 9, 2023	10.51	10.59	9.94	9.99
7752	NYSE	CCL	Wed, Mar 8, 2023	10.85	10.97	10.45	10.53
7751	NYSE	CCL	Tue, Mar 7, 2023	11.06	11.20	10.86	10.87
7750	NYSE	CCL	Mon, Mar 6, 2023	11.19	11.53	11.07	11.07
7749	NYSE	CCL	Fri, Mar 3, 2023	10.99	11.20	10.85	11.11
7748	NYSE	CCL	Thu, Mar 2, 2023	10.44	10.80	10.35	10.76
7747	NYSE	CCL	Wed, Mar 1, 2023	10.62	10.76	10.51	10.59
7746	NYSE	CCL	Tue, Feb 28, 2023	10.56	10.70	10.25	10.62
7745	NYSE	CCL	Mon, Feb 27, 2023	10.82	10.99	10.76	10.83
7744	NYSE	CCL	Fri, Feb 24, 2023	10.68	10.76	10.38	10.59
7743	NYSE	CCL	Thu, Feb 23, 2023	11.16	11.22	10.67	10.89
7742	NYSE	CCL	Wed, Feb 22, 2023	11.07	11.34	10.88	11.04
7741	NYSE	CCL	Tue, Feb 21, 2023	11.12	11.28	11.03	11.13
7740	NYSE	CCL	Fri, Feb 17, 2023	11.51	11.57	11.16	11.29
7739	NYSE	CCL	Thu, Feb 16, 2023	12.00	12.00	11.57	11.60
7738	NYSE	CCL	Wed, Feb 15, 2023	11.82	12.21	11.63	12.19
7737	NYSE	CCL	Tue, Feb 14, 2023	11.55	11.96	11.39	11.88
7736	NYSE	CCL	Mon, Feb 13, 2023	11.22	11.71	11.13	11.64
7735	NYSE	CCL	Fri, Feb 10, 2023	11.37	11.45	11.01	11.16
7734	NYSE	CCL	Thu, Feb 9, 2023	11.95	12.13	11.36	11.53
7733	NYSE	CCL	Wed, Feb 8, 2023	12.32	12.40	11.84	11.87
7732	NYSE	CCL	Tue, Feb 7, 2023	12.15	12.62	11.70	12.19
7731	NYSE	CCL	Mon, Feb 6, 2023	11.60	11.90	11.55	11.87
7730	NYSE	CCL	Fri, Feb 3, 2023	11.79	12.15	11.68	11.80
7729	NYSE	CCL	Thu, Feb 2, 2023	11.72	12.26	11.47	12.04
7728	NYSE	CCL	Wed, Feb 1, 2023	10.82	11.42	10.62	11.34
7727	NYSE	CCL	Tue, Jan 31, 2023	10.78	10.83	10.58	10.82
7726	NYSE	CCL	Mon, Jan 30, 2023	10.83	11.22	10.61	10.64
7725	NYSE	CCL	Fri, Jan 27, 2023	10.78	11.25	10.76	11.02
7724	NYSE	CCL	Thu, Jan 26, 2023	11.00	11.09	10.57	10.63
7723	NYSE	CCL	Wed, Jan 25, 2023	10.49	10.90	10.38	10.88
7722	NYSE	CCL	Tue, Jan 24, 2023	10.72	10.96	10.40	10.68
7721	NYSE	CCL	Mon, Jan 23, 2023	10.64	10.83	10.53	10.72
7720	NYSE	CCL	Fri, Jan 20, 2023	10.28	10.62	10.16	10.47
7719	NYSE	CCL	Thu, Jan 19, 2023	10.13	10.24	9.92	10.12
7718	NYSE	CCL	Wed, Jan 18, 2023	11.09	11.17	10.34	10.43
7717	NYSE	CCL	Tue, Jan 17, 2023	10.61	10.94	10.43	10.88
7716	NYSE	CCL	Fri, Jan 13, 2023	10.15	10.61	10.14	10.51
7715	NYSE	CCL	Thu, Jan 12, 2023	10.06	10.29	9.86	10.28
7714	NYSE	CCL	Wed, Jan 11, 2023	9.75	9.90	9.66	9.86
7713	NYSE	CCL	Tue, Jan 10, 2023	9.42	9.71	9.26	9.68
7712	NYSE	CCL	Mon, Jan 9, 2023	9.26	9.64	9.21	9.47
7711	NYSE	CCL	Fri, Jan 6, 2023	9.00	9.23	8.83	9.20
7710	NYSE	CCL	Thu, Jan 5, 2023	8.57	8.99	8.47	8.95
7709	NYSE	CCL	Wed, Jan 4, 2023	8.07	8.76	7.98	8.74
7708	NYSE	CCL	Tue, Jan 3, 2023	8.24	8.32	7.92	7.97
7707	NYSE	CCL	Fri, Dec 30, 2022	7.98	8.22	7.93	8.06
7706	NYSE	CCL	Thu, Dec 29, 2022	7.73	8.10	7.70	8.08
7705	NYSE	CCL	Wed, Dec 28, 2022	7.71	7.91	7.63	7.67
7704	NYSE	CCL	Tue, Dec 27, 2022	7.78	7.90	7.55	7.67
7703	NYSE	CCL	Fri, Dec 23, 2022	7.86	7.94	7.53	7.81
7702	NYSE	CCL	Thu, Dec 22, 2022	8.47	8.50	7.63	7.88
7701	NYSE	CCL	Wed, Dec 21, 2022	7.88	8.79	7.78	8.48
7700	NYSE	CCL	Tue, Dec 20, 2022	7.95	8.27	7.93	8.10
7699	NYSE	CCL	Mon, Dec 19, 2022	8.48	8.49	8.02	8.09
7698	NYSE	CCL	Fri, Dec 16, 2022	8.49	8.70	8.35	8.45
7697	NYSE	CCL	Thu, Dec 15, 2022	8.72	8.95	8.47	8.63
7696	NYSE	CCL	Wed, Dec 14, 2022	8.88	9.11	8.71	8.93
7695	NYSE	CCL	Tue, Dec 13, 2022	9.60	9.67	8.72	8.91
7694	NYSE	CCL	Mon, Dec 12, 2022	8.77	9.01	8.57	9.01
7693	NYSE	CCL	Fri, Dec 9, 2022	9.02	9.13	8.85	8.87
7692	NYSE	CCL	Thu, Dec 8, 2022	9.00	9.24	8.94	9.03
7691	NYSE	CCL	Wed, Dec 7, 2022	9.22	9.35	8.86	8.89
7690	NYSE	CCL	Tue, Dec 6, 2022	9.70	9.76	9.17	9.30
7689	NYSE	CCL	Mon, Dec 5, 2022	9.89	10.27	9.63	9.68
7688	NYSE	CCL	Fri, Dec 2, 2022	9.73	10.04	9.45	10.00
7687	NYSE	CCL	Thu, Dec 1, 2022	9.96	10.29	9.90	9.97
7686	NYSE	CCL	Wed, Nov 30, 2022	9.81	9.94	9.41	9.93
7685	NYSE	CCL	Tue, Nov 29, 2022	9.36	9.79	9.32	9.75
7684	NYSE	CCL	Mon, Nov 28, 2022	9.58	9.73	9.27	9.32
7683	NYSE	CCL	Fri, Nov 25, 2022	9.70	9.93	9.64	9.73
7682	NYSE	CCL	Wed, Nov 23, 2022	9.49	9.78	9.39	9.73
7681	NYSE	CCL	Tue, Nov 22, 2022	9.36	9.56	9.18	9.47
7680	NYSE	CCL	Mon, Nov 21, 2022	9.46	9.53	9.13	9.32
7679	NYSE	CCL	Fri, Nov 18, 2022	9.70	9.73	9.39	9.47
7678	NYSE	CCL	Thu, Nov 17, 2022	9.37	9.57	9.15	9.51
7677	NYSE	CCL	Wed, Nov 16, 2022	9.78	9.82	9.49	9.63
7676	NYSE	CCL	Tue, Nov 15, 2022	10.99	11.49	10.96	11.16
7675	NYSE	CCL	Mon, Nov 14, 2022	10.41	10.75	10.22	10.60
7674	NYSE	CCL	Fri, Nov 11, 2022	10.17	10.45	9.76	10.35
7673	NYSE	CCL	Thu, Nov 10, 2022	9.12	9.81	9.08	9.78
7672	NYSE	CCL	Wed, Nov 9, 2022	9.00	9.02	8.52	8.56
7671	NYSE	CCL	Tue, Nov 8, 2022	8.91	9.23	8.83	9.10
7670	NYSE	CCL	Mon, Nov 7, 2022	9.08	9.08	8.57	8.76
7669	NYSE	CCL	Fri, Nov 4, 2022	9.12	9.32	8.84	9.00
7668	NYSE	CCL	Thu, Nov 3, 2022	8.34	9.07	8.25	8.83
7667	NYSE	CCL	Wed, Nov 2, 2022	9.01	9.26	8.65	8.69
7666	NYSE	CCL	Tue, Nov 1, 2022	9.39	9.49	9.04	9.05
7665	NYSE	CCL	Mon, Oct 31, 2022	9.02	9.15	8.80	9.06
7664	NYSE	CCL	Fri, Oct 28, 2022	8.56	8.95	8.48	8.94
7663	NYSE	CCL	Thu, Oct 27, 2022	8.80	8.96	8.64	8.65
7662	NYSE	CCL	Wed, Oct 26, 2022	8.59	9.13	8.57	8.67
7661	NYSE	CCL	Tue, Oct 25, 2022	8.27	8.68	8.21	8.62
7660	NYSE	CCL	Mon, Oct 24, 2022	8.11	8.28	7.92	8.22
7659	NYSE	CCL	Fri, Oct 21, 2022	7.93	8.22	7.79	8.20
7658	NYSE	CCL	Thu, Oct 20, 2022	7.72	8.29	7.71	8.00
7657	NYSE	CCL	Wed, Oct 19, 2022	8.02	8.14	7.62	7.68
7656	NYSE	CCL	Tue, Oct 18, 2022	7.70	8.24	7.68	8.08
7655	NYSE	CCL	Mon, Oct 17, 2022	7.38	7.47	7.17	7.27
7654	NYSE	CCL	Fri, Oct 14, 2022	7.27	7.43	7.01	7.13
7653	NYSE	CCL	Thu, Oct 13, 2022	6.99	7.32	6.85	7.10
7652	NYSE	CCL	Wed, Oct 12, 2022	6.64	7.39	6.55	7.31
7651	NYSE	CCL	Tue, Oct 11, 2022	6.42	6.74	6.11	6.64
7650	NYSE	CCL	Mon, Oct 10, 2022	6.73	6.82	6.15	6.38
7649	NYSE	CCL	Fri, Oct 7, 2022	6.90	6.99	6.57	6.76
7648	NYSE	CCL	Thu, Oct 6, 2022	7.37	7.61	6.97	6.98
7647	NYSE	CCL	Wed, Oct 5, 2022	7.47	7.57	7.17	7.43
7646	NYSE	CCL	Tue, Oct 4, 2022	7.10	7.82	7.08	7.76
7645	NYSE	CCL	Mon, Oct 3, 2022	7.17	7.19	6.58	6.85
7644	NYSE	CCL	Fri, Sep 30, 2022	8.45	8.51	7.01	7.03
7643	NYSE	CCL	Thu, Sep 29, 2022	9.61	9.66	9.02	9.16
7642	NYSE	CCL	Wed, Sep 28, 2022	9.20	9.85	9.13	9.83
7641	NYSE	CCL	Tue, Sep 27, 2022	9.20	9.55	9.02	9.22
7640	NYSE	CCL	Mon, Sep 26, 2022	8.99	9.36	8.88	8.90
7639	NYSE	CCL	Fri, Sep 23, 2022	9.23	9.34	8.74	8.95
7638	NYSE	CCL	Thu, Sep 22, 2022	9.74	9.93	9.40	9.64
7637	NYSE	CCL	Wed, Sep 21, 2022	10.32	10.36	9.70	9.71
7636	NYSE	CCL	Tue, Sep 20, 2022	10.88	10.99	10.40	10.42
7635	NYSE	CCL	Mon, Sep 19, 2022	10.66	11.14	10.62	10.78
7634	NYSE	CCL	Fri, Sep 16, 2022	10.71	10.81	10.46	10.76
7633	NYSE	CCL	Thu, Sep 15, 2022	10.46	11.19	10.45	10.92
7632	NYSE	CCL	Wed, Sep 14, 2022	10.14	10.59	9.93	10.57
7631	NYSE	CCL	Tue, Sep 13, 2022	10.07	10.46	9.96	10.24
7630	NYSE	CCL	Mon, Sep 12, 2022	10.54	10.79	10.40	10.60
7629	NYSE	CCL	Fri, Sep 9, 2022	10.23	10.52	10.21	10.40
7628	NYSE	CCL	Thu, Sep 8, 2022	9.57	10.10	9.54	10.08
7627	NYSE	CCL	Wed, Sep 7, 2022	9.39	9.87	9.39	9.82
7626	NYSE	CCL	Tue, Sep 6, 2022	9.55	9.72	9.15	9.44
7625	NYSE	CCL	Fri, Sep 2, 2022	9.59	9.71	9.27	9.37
7624	NYSE	CCL	Thu, Sep 1, 2022	9.29	9.36	8.94	9.35
7623	NYSE	CCL	Wed, Aug 31, 2022	9.91	9.96	9.45	9.46
7622	NYSE	CCL	Tue, Aug 30, 2022	10.07	10.33	9.58	9.77
7621	NYSE	CCL	Mon, Aug 29, 2022	9.76	10.04	9.64	9.83
7620	NYSE	CCL	Fri, Aug 26, 2022	10.62	10.86	9.97	9.97
7619	NYSE	CCL	Thu, Aug 25, 2022	10.24	10.69	10.21	10.54
7618	NYSE	CCL	Wed, Aug 24, 2022	9.51	10.95	9.49	10.05
7617	NYSE	CCL	Tue, Aug 23, 2022	9.48	9.74	9.45	9.54
7616	NYSE	CCL	Mon, Aug 22, 2022	9.54	9.63	9.35	9.39
7615	NYSE	CCL	Fri, Aug 19, 2022	10.14	10.24	9.70	9.87
7614	NYSE	CCL	Thu, Aug 18, 2022	10.56	10.57	10.20	10.45
7613	NYSE	CCL	Wed, Aug 17, 2022	10.97	10.97	10.40	10.56
7612	NYSE	CCL	Tue, Aug 16, 2022	10.63	11.38	10.41	11.19
7611	NYSE	CCL	Mon, Aug 15, 2022	10.56	10.79	10.42	10.71
7610	NYSE	CCL	Fri, Aug 12, 2022	10.71	10.79	10.45	10.72
7609	NYSE	CCL	Thu, Aug 11, 2022	10.84	10.95	10.44	10.54
7608	NYSE	CCL	Wed, Aug 10, 2022	9.89	10.61	9.83	10.34
7607	NYSE	CCL	Tue, Aug 9, 2022	9.71	9.76	9.26	9.47
7606	NYSE	CCL	Mon, Aug 8, 2022	10.04	10.49	9.78	10.01
7605	NYSE	CCL	Fri, Aug 5, 2022	9.53	10.05	9.48	9.82
7604	NYSE	CCL	Thu, Aug 4, 2022	9.77	9.94	9.60	9.75
7603	NYSE	CCL	Wed, Aug 3, 2022	9.50	9.81	9.47	9.79
7602	NYSE	CCL	Tue, Aug 2, 2022	8.77	9.64	8.67	9.35
7601	NYSE	CCL	Mon, Aug 1, 2022	8.90	8.98	8.57	8.92
7600	NYSE	CCL	Fri, Jul 29, 2022	9.01	9.18	8.77	9.06
7599	NYSE	CCL	Thu, Jul 28, 2022	8.97	9.38	8.57	9.10
7598	NYSE	CCL	Wed, Jul 27, 2022	8.79	8.89	8.47	8.85
7597	NYSE	CCL	Tue, Jul 26, 2022	9.07	9.10	8.46	8.50
7596	NYSE	CCL	Mon, Jul 25, 2022	9.26	9.29	8.84	9.18
7595	NYSE	CCL	Fri, Jul 22, 2022	9.90	9.99	9.15	9.26
7594	NYSE	CCL	Thu, Jul 21, 2022	9.67	9.91	9.42	9.85
7593	NYSE	CCL	Wed, Jul 20, 2022	10.34	11.10	10.28	11.09
7592	NYSE	CCL	Tue, Jul 19, 2022	10.02	10.41	9.99	10.36
7591	NYSE	CCL	Mon, Jul 18, 2022	9.43	10.12	9.43	9.65
7590	NYSE	CCL	Fri, Jul 15, 2022	8.88	9.19	8.71	9.18
7589	NYSE	CCL	Thu, Jul 14, 2022	8.82	9.00	8.65	8.71
7588	NYSE	CCL	Wed, Jul 13, 2022	8.73	9.13	8.65	9.00
7587	NYSE	CCL	Tue, Jul 12, 2022	8.48	9.27	8.43	9.13
7586	NYSE	CCL	Mon, Jul 11, 2022	8.96	8.97	8.46	8.49
7585	NYSE	CCL	Fri, Jul 8, 2022	9.21	9.43	8.94	9.01
7584	NYSE	CCL	Thu, Jul 7, 2022	8.95	9.45	8.93	9.33
7583	NYSE	CCL	Wed, Jul 6, 2022	9.25	9.53	8.70	8.74
7582	NYSE	CCL	Tue, Jul 5, 2022	8.54	9.41	8.15	9.38
7581	NYSE	CCL	Fri, Jul 1, 2022	8.61	8.97	8.53	8.82
7580	NYSE	CCL	Thu, Jun 30, 2022	8.66	8.81	8.10	8.65
7579	NYSE	CCL	Wed, Jun 29, 2022	9.49	9.60	8.66	8.87
7578	NYSE	CCL	Tue, Jun 28, 2022	10.49	11.05	10.31	10.33
7577	NYSE	CCL	Mon, Jun 27, 2022	10.73	10.81	10.18	10.55
7576	NYSE	CCL	Fri, Jun 24, 2022	9.72	10.88	9.48	10.85
7575	NYSE	CCL	Thu, Jun 23, 2022	9.62	9.75	9.22	9.65
7574	NYSE	CCL	Wed, Jun 22, 2022	9.36	9.83	9.28	9.62
7573	NYSE	CCL	Tue, Jun 21, 2022	9.69	9.79	9.43	9.57
7572	NYSE	CCL	Fri, Jun 17, 2022	8.91	9.64	8.75	9.60
7571	NYSE	CCL	Thu, Jun 16, 2022	9.43	9.49	8.70	8.75
7570	NYSE	CCL	Wed, Jun 15, 2022	9.64	10.02	9.51	9.84
7569	NYSE	CCL	Tue, Jun 14, 2022	10.01	10.17	9.41	9.52
7568	NYSE	CCL	Mon, Jun 13, 2022	10.53	10.54	9.77	9.91
7567	NYSE	CCL	Fri, Jun 10, 2022	11.56	12.07	11.04	11.05
7566	NYSE	CCL	Thu, Jun 9, 2022	12.82	12.85	11.73	11.73
7565	NYSE	CCL	Wed, Jun 8, 2022	13.35	13.56	12.92	12.93
7564	NYSE	CCL	Tue, Jun 7, 2022	13.30	13.81	13.21	13.78
7563	NYSE	CCL	Mon, Jun 6, 2022	13.67	13.80	13.34	13.61
7562	NYSE	CCL	Fri, Jun 3, 2022	13.65	13.89	13.34	13.51
7561	NYSE	CCL	Thu, Jun 2, 2022	13.49	14.06	13.39	14.06
7560	NYSE	CCL	Wed, Jun 1, 2022	14.04	14.20	13.15	13.47
7559	NYSE	CCL	Tue, May 31, 2022	13.86	14.17	13.72	13.88
7558	NYSE	CCL	Fri, May 27, 2022	13.35	13.97	13.33	13.97
7557	NYSE	CCL	Thu, May 26, 2022	12.30	13.47	12.30	13.21
7556	NYSE	CCL	Wed, May 25, 2022	11.65	12.31	11.61	12.18
7555	NYSE	CCL	Tue, May 24, 2022	12.84	12.87	11.56	11.76
7554	NYSE	CCL	Mon, May 23, 2022	13.12	13.19	12.54	13.11
7553	NYSE	CCL	Fri, May 20, 2022	13.81	13.96	12.70	13.13
7552	NYSE	CCL	Thu, May 19, 2022	13.67	13.94	13.49	13.58
7551	NYSE	CCL	Wed, May 18, 2022	14.61	14.83	13.70	13.84
7550	NYSE	CCL	Tue, May 17, 2022	14.51	14.96	14.32	14.87
7549	NYSE	CCL	Mon, May 16, 2022	14.27	14.53	14.03	14.09
7548	NYSE	CCL	Fri, May 13, 2022	13.55	14.50	13.55	14.28
7547	NYSE	CCL	Thu, May 12, 2022	13.26	13.86	12.72	13.26
7546	NYSE	CCL	Wed, May 11, 2022	14.25	14.74	13.52	13.55
7545	NYSE	CCL	Tue, May 10, 2022	14.81	15.03	13.82	14.19
7544	NYSE	CCL	Mon, May 9, 2022	15.55	15.62	14.05	14.14
7543	NYSE	CCL	Fri, May 6, 2022	16.42	16.56	15.59	15.92
7542	NYSE	CCL	Thu, May 5, 2022	17.30	17.54	16.36	16.54
7541	NYSE	CCL	Wed, May 4, 2022	17.42	17.73	16.69	17.73
7540	NYSE	CCL	Tue, May 3, 2022	17.63	17.83	17.11	17.49
7539	NYSE	CCL	Mon, May 2, 2022	17.31	17.48	16.73	17.35
7538	NYSE	CCL	Fri, Apr 29, 2022	17.76	18.20	17.24	17.30
7537	NYSE	CCL	Thu, Apr 28, 2022	17.73	18.00	17.12	17.83
7536	NYSE	CCL	Wed, Apr 27, 2022	17.60	17.90	17.15	17.41
7535	NYSE	CCL	Tue, Apr 26, 2022	18.84	18.88	17.43	17.50
7534	NYSE	CCL	Mon, Apr 25, 2022	18.73	18.89	18.34	18.88
7533	NYSE	CCL	Fri, Apr 22, 2022	19.47	19.68	18.75	18.84
7532	NYSE	CCL	Thu, Apr 21, 2022	20.48	20.63	19.39	19.51
7531	NYSE	CCL	Wed, Apr 20, 2022	19.96	20.33	19.62	19.62
7530	NYSE	CCL	Tue, Apr 19, 2022	19.11	20.08	19.11	19.91
7529	NYSE	CCL	Mon, Apr 18, 2022	19.44	19.59	18.97	19.04
7528	NYSE	CCL	Thu, Apr 14, 2022	19.71	20.09	19.45	19.56
7527	NYSE	CCL	Wed, Apr 13, 2022	18.80	19.64	18.78	19.51
7526	NYSE	CCL	Tue, Apr 12, 2022	18.77	18.95	18.36	18.51
7525	NYSE	CCL	Mon, Apr 11, 2022	18.13	19.02	17.99	18.54
7524	NYSE	CCL	Fri, Apr 8, 2022	18.60	18.73	18.04	18.34
7523	NYSE	CCL	Thu, Apr 7, 2022	18.89	18.92	18.06	18.74
7522	NYSE	CCL	Wed, Apr 6, 2022	19.83	19.89	18.86	18.93
7521	NYSE	CCL	Tue, Apr 5, 2022	20.69	21.50	20.14	20.22
7520	NYSE	CCL	Mon, Apr 4, 2022	19.92	19.94	19.35	19.74
7519	NYSE	CCL	Fri, Apr 1, 2022	20.35	20.46	19.68	20.05
7518	NYSE	CCL	Thu, Mar 31, 2022	19.63	20.54	19.51	20.22
7517	NYSE	CCL	Wed, Mar 30, 2022	19.58	19.92	19.45	19.60
7516	NYSE	CCL	Tue, Mar 29, 2022	19.96	20.40	19.67	19.93
7515	NYSE	CCL	Mon, Mar 28, 2022	18.59	19.43	18.52	19.40
7514	NYSE	CCL	Fri, Mar 25, 2022	18.44	18.75	18.23	18.39
7513	NYSE	CCL	Thu, Mar 24, 2022	18.31	18.52	17.83	18.49
7512	NYSE	CCL	Wed, Mar 23, 2022	18.71	18.90	18.24	18.30
7511	NYSE	CCL	Tue, Mar 22, 2022	18.64	19.30	18.37	18.93
7510	NYSE	CCL	Mon, Mar 21, 2022	19.21	19.21	18.59	18.95
7509	NYSE	CCL	Fri, Mar 18, 2022	18.77	19.54	18.68	19.46
7508	NYSE	CCL	Thu, Mar 17, 2022	18.72	19.16	18.22	19.15
7507	NYSE	CCL	Wed, Mar 16, 2022	18.28	19.44	18.09	19.33
7506	NYSE	CCL	Tue, Mar 15, 2022	17.43	18.19	17.34	18.04
7505	NYSE	CCL	Mon, Mar 14, 2022	17.30	17.88	16.84	17.12
7504	NYSE	CCL	Fri, Mar 11, 2022	17.93	18.00	17.18	17.21
7503	NYSE	CCL	Thu, Mar 10, 2022	16.82	18.23	16.71	17.65
7502	NYSE	CCL	Wed, Mar 9, 2022	16.91	17.78	16.85	17.27
7501	NYSE	CCL	Tue, Mar 8, 2022	15.68	16.55	14.94	15.88
7500	NYSE	CCL	Mon, Mar 7, 2022	17.30	17.48	15.52	15.53
7499	NYSE	CCL	Fri, Mar 4, 2022	17.85	18.07	17.02	17.23
7498	NYSE	CCL	Thu, Mar 3, 2022	19.26	19.71	18.11	18.27
7497	NYSE	CCL	Wed, Mar 2, 2022	19.12	19.59	18.69	19.02
7496	NYSE	CCL	Tue, Mar 1, 2022	19.97	20.03	18.61	18.86
7495	NYSE	CCL	Mon, Feb 28, 2022	20.63	20.79	19.82	20.33
7494	NYSE	CCL	Fri, Feb 25, 2022	20.70	21.40	20.29	21.10
7493	NYSE	CCL	Thu, Feb 24, 2022	18.84	20.71	18.65	20.63
7492	NYSE	CCL	Wed, Feb 23, 2022	21.88	22.00	20.19	20.21
7491	NYSE	CCL	Tue, Feb 22, 2022	21.55	22.19	21.35	21.51
7490	NYSE	CCL	Fri, Feb 18, 2022	22.42	22.77	21.96	22.17
7489	NYSE	CCL	Thu, Feb 17, 2022	22.90	23.18	22.27	22.42
7488	NYSE	CCL	Wed, Feb 16, 2022	22.78	23.64	22.62	23.31
7487	NYSE	CCL	Tue, Feb 15, 2022	22.22	22.87	22.05	22.78
7486	NYSE	CCL	Mon, Feb 14, 2022	22.00	22.52	21.27	21.36
7485	NYSE	CCL	Fri, Feb 11, 2022	23.18	23.64	21.99	22.04
7484	NYSE	CCL	Thu, Feb 10, 2022	22.87	23.86	22.60	23.12
7483	NYSE	CCL	Wed, Feb 9, 2022	22.83	23.36	22.76	23.19
7482	NYSE	CCL	Tue, Feb 8, 2022	21.72	22.58	21.47	22.55
7481	NYSE	CCL	Mon, Feb 7, 2022	20.14	21.74	20.11	21.52
7480	NYSE	CCL	Fri, Feb 4, 2022	20.02	20.24	19.56	19.96
7479	NYSE	CCL	Thu, Feb 3, 2022	20.53	20.96	20.33	20.34
7478	NYSE	CCL	Wed, Feb 2, 2022	20.72	21.24	20.43	20.85
7477	NYSE	CCL	Tue, Feb 1, 2022	19.95	21.07	19.86	20.93
7476	NYSE	CCL	Mon, Jan 31, 2022	18.78	19.87	18.15	19.81
7475	NYSE	CCL	Fri, Jan 28, 2022	19.21	19.28	18.28	18.97
7474	NYSE	CCL	Thu, Jan 27, 2022	20.46	20.71	18.94	19.11
7473	NYSE	CCL	Wed, Jan 26, 2022	20.54	21.10	20.04	20.29
7472	NYSE	CCL	Tue, Jan 25, 2022	19.25	20.40	19.09	20.20
7471	NYSE	CCL	Mon, Jan 24, 2022	19.08	19.76	18.25	19.74
7470	NYSE	CCL	Fri, Jan 21, 2022	20.68	20.69	19.78	19.99
7469	NYSE	CCL	Thu, Jan 20, 2022	21.31	21.98	20.73	20.80
7468	NYSE	CCL	Wed, Jan 19, 2022	21.93	21.96	21.18	21.22
7467	NYSE	CCL	Tue, Jan 18, 2022	22.52	22.76	21.91	21.98
7466	NYSE	CCL	Fri, Jan 14, 2022	22.60	22.95	22.27	22.95
7465	NYSE	CCL	Thu, Jan 13, 2022	22.42	23.30	22.37	22.90
7464	NYSE	CCL	Wed, Jan 12, 2022	22.18	22.46	21.80	22.31
7463	NYSE	CCL	Tue, Jan 11, 2022	21.38	22.22	21.11	21.98
7462	NYSE	CCL	Mon, Jan 10, 2022	22.00	22.13	20.96	21.40
7461	NYSE	CCL	Fri, Jan 7, 2022	21.35	22.29	21.12	21.90
7460	NYSE	CCL	Thu, Jan 6, 2022	21.62	21.99	21.02	21.07
7459	NYSE	CCL	Wed, Jan 5, 2022	21.79	22.17	21.06	21.17
7458	NYSE	CCL	Tue, Jan 4, 2022	22.06	22.38	21.51	21.73
7457	NYSE	CCL	Mon, Jan 3, 2022	20.56	21.74	20.43	21.41
7456	NYSE	CCL	Fri, Dec 31, 2021	20.51	20.77	20.02	20.12
7455	NYSE	CCL	Thu, Dec 30, 2021	20.76	21.51	20.27	20.53
7454	NYSE	CCL	Wed, Dec 29, 2021	20.66	20.90	20.28	20.79
7453	NYSE	CCL	Tue, Dec 28, 2021	20.64	21.80	20.51	20.90
7452	NYSE	CCL	Mon, Dec 27, 2021	20.34	21.13	20.03	20.95
7451	NYSE	CCL	Thu, Dec 23, 2021	21.54	21.78	20.88	21.20
7450	NYSE	CCL	Wed, Dec 22, 2021	20.55	21.50	20.03	21.25
7449	NYSE	CCL	Tue, Dec 21, 2021	19.33	20.73	19.26	20.54
7448	NYSE	CCL	Mon, Dec 20, 2021	17.67	19.29	17.61	18.90
7447	NYSE	CCL	Fri, Dec 17, 2021	17.70	18.47	17.41	18.28
7446	NYSE	CCL	Thu, Dec 16, 2021	18.00	18.25	17.46	17.57
7445	NYSE	CCL	Wed, Dec 15, 2021	17.99	18.08	17.24	17.89
7444	NYSE	CCL	Tue, Dec 14, 2021	18.02	18.84	18.01	18.15
7443	NYSE	CCL	Mon, Dec 13, 2021	18.68	18.85	17.91	18.34
7442	NYSE	CCL	Fri, Dec 10, 2021	19.18	19.36	18.68	19.28
7441	NYSE	CCL	Thu, Dec 9, 2021	19.02	19.60	18.89	19.19
7440	NYSE	CCL	Wed, Dec 8, 2021	18.70	20.04	18.54	19.52
7439	NYSE	CCL	Tue, Dec 7, 2021	18.98	19.28	18.32	18.50
7438	NYSE	CCL	Mon, Dec 6, 2021	17.56	19.19	17.40	18.59
7437	NYSE	CCL	Fri, Dec 3, 2021	17.78	17.80	16.84	17.20
7436	NYSE	CCL	Thu, Dec 2, 2021	16.73	17.99	16.35	17.89
7435	NYSE	CCL	Wed, Dec 1, 2021	18.12	18.49	16.32	16.38
7434	NYSE	CCL	Tue, Nov 30, 2021	17.79	17.90	17.11	17.62
7433	NYSE	CCL	Mon, Nov 29, 2021	18.81	19.24	17.69	18.16
7432	NYSE	CCL	Fri, Nov 26, 2021	18.07	18.28	17.20	17.95
7431	NYSE	CCL	Wed, Nov 24, 2021	19.96	20.65	19.76	20.16
7430	NYSE	CCL	Tue, Nov 23, 2021	20.54	20.83	20.01	20.15
7429	NYSE	CCL	Mon, Nov 22, 2021	20.50	20.91	20.15	20.33
7428	NYSE	CCL	Fri, Nov 19, 2021	20.36	20.90	19.86	20.49
7427	NYSE	CCL	Thu, Nov 18, 2021	21.45	21.58	20.57	20.95
7426	NYSE	CCL	Wed, Nov 17, 2021	21.67	21.85	20.98	21.33
7425	NYSE	CCL	Tue, Nov 16, 2021	22.14	22.14	21.33	21.59
7424	NYSE	CCL	Mon, Nov 15, 2021	22.51	22.72	22.14	22.30
7423	NYSE	CCL	Fri, Nov 12, 2021	22.95	22.95	22.06	22.36
7422	NYSE	CCL	Thu, Nov 11, 2021	23.34	23.63	22.97	23.02
7421	NYSE	CCL	Wed, Nov 10, 2021	23.73	24.34	23.31	23.49
7420	NYSE	CCL	Tue, Nov 9, 2021	24.50	24.54	23.71	24.17
7419	NYSE	CCL	Mon, Nov 8, 2021	24.89	25.07	24.45	24.59
7418	NYSE	CCL	Fri, Nov 5, 2021	24.40	25.29	24.10	24.79
7417	NYSE	CCL	Thu, Nov 4, 2021	23.33	23.49	22.73	22.88
7416	NYSE	CCL	Wed, Nov 3, 2021	22.71	23.33	22.57	23.17
7415	NYSE	CCL	Tue, Nov 2, 2021	22.98	23.07	22.55	22.91
7414	NYSE	CCL	Mon, Nov 1, 2021	22.30	23.10	22.01	23.07
7413	NYSE	CCL	Fri, Oct 29, 2021	21.88	22.47	21.77	22.16
7412	NYSE	CCL	Thu, Oct 28, 2021	21.64	22.08	21.31	21.97
7411	NYSE	CCL	Wed, Oct 27, 2021	21.90	22.00	21.61	21.64
7410	NYSE	CCL	Tue, Oct 26, 2021	22.17	22.47	21.66	21.82
7409	NYSE	CCL	Mon, Oct 25, 2021	21.79	22.17	21.72	22.05
7408	NYSE	CCL	Fri, Oct 22, 2021	22.20	22.34	21.85	22.29
7407	NYSE	CCL	Thu, Oct 21, 2021	22.51	22.90	22.22	22.33
7406	NYSE	CCL	Wed, Oct 20, 2021	22.36	22.77	22.14	22.44
7405	NYSE	CCL	Tue, Oct 19, 2021	23.06	23.06	22.27	22.34
7404	NYSE	CCL	Mon, Oct 18, 2021	23.45	23.60	22.82	23.13
7403	NYSE	CCL	Fri, Oct 15, 2021	24.06	24.42	23.63	23.67
7402	NYSE	CCL	Thu, Oct 14, 2021	23.94	24.00	23.58	23.73
7401	NYSE	CCL	Wed, Oct 13, 2021	24.40	24.40	23.61	23.65
7400	NYSE	CCL	Tue, Oct 12, 2021	23.94	24.37	23.81	24.33
7399	NYSE	CCL	Mon, Oct 11, 2021	23.71	24.44	23.42	23.88
7398	NYSE	CCL	Fri, Oct 8, 2021	24.54	24.70	23.76	23.83
7397	NYSE	CCL	Thu, Oct 7, 2021	25.22	25.28	24.40	24.49
7396	NYSE	CCL	Wed, Oct 6, 2021	25.02	25.14	24.36	24.90
7395	NYSE	CCL	Tue, Oct 5, 2021	25.53	26.01	25.27	25.42
7394	NYSE	CCL	Mon, Oct 4, 2021	26.20	26.42	25.24	25.34
7393	NYSE	CCL	Fri, Oct 1, 2021	26.07	26.57	25.67	26.09
7392	NYSE	CCL	Thu, Sep 30, 2021	25.44	25.51	24.73	25.01
7391	NYSE	CCL	Wed, Sep 29, 2021	26.46	26.49	25.48	25.52
7390	NYSE	CCL	Tue, Sep 28, 2021	26.44	26.99	26.11	26.17
7389	NYSE	CCL	Mon, Sep 27, 2021	25.96	27.39	25.92	26.38
7388	NYSE	CCL	Fri, Sep 24, 2021	24.80	25.95	24.60	25.44
7387	NYSE	CCL	Thu, Sep 23, 2021	24.01	25.06	23.90	24.69
7386	NYSE	CCL	Wed, Sep 22, 2021	23.17	23.93	23.17	23.61
7385	NYSE	CCL	Tue, Sep 21, 2021	23.43	23.69	22.86	22.96
7384	NYSE	CCL	Mon, Sep 20, 2021	23.18	23.40	22.62	23.24
7383	NYSE	CCL	Fri, Sep 17, 2021	23.21	23.84	23.14	23.55
7382	NYSE	CCL	Thu, Sep 16, 2021	23.11	23.43	22.92	23.09
7381	NYSE	CCL	Wed, Sep 15, 2021	22.75	23.18	22.36	23.17
7380	NYSE	CCL	Tue, Sep 14, 2021	23.20	23.50	22.70	22.86
7379	NYSE	CCL	Mon, Sep 13, 2021	23.03	23.48	22.24	23.31
7378	NYSE	CCL	Fri, Sep 10, 2021	23.40	23.50	22.72	22.75
7377	NYSE	CCL	Thu, Sep 9, 2021	22.77	23.72	22.62	23.28
7376	NYSE	CCL	Wed, Sep 8, 2021	23.57	23.81	22.76	22.78
7375	NYSE	CCL	Tue, Sep 7, 2021	22.70	23.60	22.56	23.56
7374	NYSE	CCL	Fri, Sep 3, 2021	23.92	24.15	22.64	22.96
7373	NYSE	CCL	Thu, Sep 2, 2021	23.58	24.47	23.12	24.02
7372	NYSE	CCL	Wed, Sep 1, 2021	24.22	24.42	23.31	23.51
7371	NYSE	CCL	Tue, Aug 31, 2021	23.53	24.19	23.50	24.14
7370	NYSE	CCL	Mon, Aug 30, 2021	24.63	24.64	23.60	23.63
7369	NYSE	CCL	Fri, Aug 27, 2021	23.57	24.57	23.54	24.35
7368	NYSE	CCL	Thu, Aug 26, 2021	23.83	24.32	23.24	23.47
7367	NYSE	CCL	Wed, Aug 25, 2021	23.98	24.32	23.41	24.11
7366	NYSE	CCL	Tue, Aug 24, 2021	23.24	24.07	23.20	23.84
7365	NYSE	CCL	Mon, Aug 23, 2021	22.26	22.99	22.24	22.83
7364	NYSE	CCL	Fri, Aug 20, 2021	21.51	22.02	21.33	21.96
7363	NYSE	CCL	Thu, Aug 19, 2021	22.00	22.27	21.34	21.66
7362	NYSE	CCL	Wed, Aug 18, 2021	22.02	22.98	21.68	22.48
7361	NYSE	CCL	Tue, Aug 17, 2021	22.24	22.50	21.66	22.04
7360	NYSE	CCL	Mon, Aug 16, 2021	22.43	22.93	21.94	22.79
7359	NYSE	CCL	Fri, Aug 13, 2021	23.30	23.38	22.74	22.86
7358	NYSE	CCL	Thu, Aug 12, 2021	23.78	23.88	22.96	23.36
7357	NYSE	CCL	Wed, Aug 11, 2021	23.59	24.01	23.07	23.99
7356	NYSE	CCL	Tue, Aug 10, 2021	22.82	23.85	22.72	23.65
7355	NYSE	CCL	Mon, Aug 9, 2021	22.87	22.87	21.99	22.71
7354	NYSE	CCL	Fri, Aug 6, 2021	22.85	23.10	22.41	23.08
7353	NYSE	CCL	Thu, Aug 5, 2021	21.16	22.65	21.14	22.55
7352	NYSE	CCL	Wed, Aug 4, 2021	21.07	21.69	20.82	21.04
7351	NYSE	CCL	Tue, Aug 3, 2021	21.57	21.60	20.52	21.43
7350	NYSE	CCL	Mon, Aug 2, 2021	21.83	22.56	21.36	21.46
7349	NYSE	CCL	Fri, Jul 30, 2021	22.22	22.68	21.49	21.65
7348	NYSE	CCL	Thu, Jul 29, 2021	23.08	23.34	22.70	22.71
7347	NYSE	CCL	Wed, Jul 28, 2021	23.19	23.39	22.20	22.82
7346	NYSE	CCL	Tue, Jul 27, 2021	22.95	23.33	22.49	22.80
7345	NYSE	CCL	Mon, Jul 26, 2021	21.75	23.20	21.71	23.16
7344	NYSE	CCL	Fri, Jul 23, 2021	22.71	22.80	21.89	21.96
7343	NYSE	CCL	Thu, Jul 22, 2021	22.76	22.88	22.19	22.71
7342	NYSE	CCL	Wed, Jul 21, 2021	21.74	23.36	21.67	23.19
7341	NYSE	CCL	Tue, Jul 20, 2021	19.92	21.38	19.62	21.19
7340	NYSE	CCL	Mon, Jul 19, 2021	19.72	20.30	19.19	19.72
7339	NYSE	CCL	Fri, Jul 16, 2021	22.26	22.36	20.80	20.92
7338	NYSE	CCL	Thu, Jul 15, 2021	22.30	22.46	21.37	21.95
7337	NYSE	CCL	Wed, Jul 14, 2021	23.01	23.36	22.48	22.58
7336	NYSE	CCL	Tue, Jul 13, 2021	23.56	23.56	22.82	22.85
7335	NYSE	CCL	Mon, Jul 12, 2021	23.97	24.01	23.56	23.86
7334	NYSE	CCL	Fri, Jul 9, 2021	24.07	24.34	23.62	24.26
7333	NYSE	CCL	Thu, Jul 8, 2021	23.14	24.16	22.84	23.72
7332	NYSE	CCL	Wed, Jul 7, 2021	24.86	25.29	23.87	24.08
7331	NYSE	CCL	Tue, Jul 6, 2021	26.08	26.28	24.93	25.02
7330	NYSE	CCL	Fri, Jul 2, 2021	26.26	26.30	25.70	26.06
7329	NYSE	CCL	Thu, Jul 1, 2021	26.59	26.85	26.12	26.36
7328	NYSE	CCL	Wed, Jun 30, 2021	25.79	26.48	25.69	26.36
7327	NYSE	CCL	Tue, Jun 29, 2021	26.16	26.49	25.76	25.78
7326	NYSE	CCL	Mon, Jun 28, 2021	27.42	27.53	26.00	26.15
7325	NYSE	CCL	Fri, Jun 25, 2021	27.53	28.23	27.52	28.13
7324	NYSE	CCL	Thu, Jun 24, 2021	28.13	28.54	27.39	27.46
7323	NYSE	CCL	Wed, Jun 23, 2021	28.11	28.49	28.02	28.15
7322	NYSE	CCL	Tue, Jun 22, 2021	28.65	28.69	27.80	28.06
7321	NYSE	CCL	Mon, Jun 21, 2021	28.30	28.70	27.91	28.67
7320	NYSE	CCL	Fri, Jun 18, 2021	28.12	28.52	27.73	28.18
7319	NYSE	CCL	Thu, Jun 17, 2021	29.20	29.72	28.41	28.42
7318	NYSE	CCL	Wed, Jun 16, 2021	28.98	29.49	28.69	29.28
7317	NYSE	CCL	Tue, Jun 15, 2021	28.82	29.39	28.41	28.61
7316	NYSE	CCL	Mon, Jun 14, 2021	29.87	29.98	28.63	28.75
7315	NYSE	CCL	Fri, Jun 11, 2021	29.50	30.04	29.29	29.93
7314	NYSE	CCL	Thu, Jun 10, 2021	30.64	30.77	29.41	29.83
7313	NYSE	CCL	Wed, Jun 9, 2021	31.30	31.35	30.43	30.45
7312	NYSE	CCL	Tue, Jun 8, 2021	31.11	31.52	30.61	31.08
7311	NYSE	CCL	Mon, Jun 7, 2021	30.75	31.46	30.65	30.89
7310	NYSE	CCL	Fri, Jun 4, 2021	30.92	31.11	30.25	30.54
7309	NYSE	CCL	Thu, Jun 3, 2021	31.14	31.30	30.35	30.67
7308	NYSE	CCL	Wed, Jun 2, 2021	30.31	31.50	29.93	31.31
7307	NYSE	CCL	Tue, Jun 1, 2021	30.19	30.75	29.91	30.15
7306	NYSE	CCL	Fri, May 28, 2021	29.96	30.07	29.41	29.56
7305	NYSE	CCL	Thu, May 27, 2021	29.57	30.00	29.22	30.00
7304	NYSE	CCL	Wed, May 26, 2021	28.84	29.42	28.63	29.37
7303	NYSE	CCL	Tue, May 25, 2021	28.25	29.37	28.23	28.58
7302	NYSE	CCL	Mon, May 24, 2021	27.38	28.15	26.90	27.90
7301	NYSE	CCL	Fri, May 21, 2021	27.89	28.04	27.16	27.17
7300	NYSE	CCL	Thu, May 20, 2021	27.65	27.68	26.96	27.53
7299	NYSE	CCL	Wed, May 19, 2021	27.01	27.80	26.74	27.68
7298	NYSE	CCL	Tue, May 18, 2021	27.65	28.62	27.42	28.00
7297	NYSE	CCL	Mon, May 17, 2021	27.30	27.60	26.79	27.52
7296	NYSE	CCL	Fri, May 14, 2021	25.53	27.26	25.51	27.20
7295	NYSE	CCL	Thu, May 13, 2021	24.96	25.60	24.29	25.12
7294	NYSE	CCL	Wed, May 12, 2021	25.50	25.84	24.68	24.78
7293	NYSE	CCL	Tue, May 11, 2021	25.33	26.12	25.09	25.88
7292	NYSE	CCL	Mon, May 10, 2021	26.83	26.83	26.23	26.27
7291	NYSE	CCL	Fri, May 7, 2021	25.99	26.86	25.88	26.76
7290	NYSE	CCL	Thu, May 6, 2021	26.48	26.83	25.52	25.95
7289	NYSE	CCL	Wed, May 5, 2021	26.82	27.31	26.35	26.52
7288	NYSE	CCL	Tue, May 4, 2021	27.48	27.56	26.20	26.68
7287	NYSE	CCL	Mon, May 3, 2021	28.02	28.36	27.53	27.93
7286	NYSE	CCL	Fri, Apr 30, 2021	27.00	28.01	26.87	27.96
7285	NYSE	CCL	Thu, Apr 29, 2021	28.79	29.14	27.13	27.21
7284	NYSE	CCL	Wed, Apr 28, 2021	27.70	28.27	27.57	27.80
7283	NYSE	CCL	Tue, Apr 27, 2021	27.59	27.88	27.14	27.81
7282	NYSE	CCL	Mon, Apr 26, 2021	27.82	28.50	27.31	27.55
7281	NYSE	CCL	Fri, Apr 23, 2021	27.00	27.41	26.57	27.27
7280	NYSE	CCL	Thu, Apr 22, 2021	26.97	27.90	26.77	26.91
7279	NYSE	CCL	Wed, Apr 21, 2021	25.65	27.35	25.25	27.33
7278	NYSE	CCL	Tue, Apr 20, 2021	26.48	26.51	25.12	25.72
7277	NYSE	CCL	Mon, Apr 19, 2021	27.10	27.27	26.39	26.89
7276	NYSE	CCL	Fri, Apr 16, 2021	27.53	27.79	26.82	27.03
7275	NYSE	CCL	Thu, Apr 15, 2021	28.18	28.20	27.12	27.32
7274	NYSE	CCL	Wed, Apr 14, 2021	28.01	28.75	27.85	27.94
7273	NYSE	CCL	Tue, Apr 13, 2021	27.11	27.94	26.73	27.82
7272	NYSE	CCL	Mon, Apr 12, 2021	28.90	29.08	27.48	27.75
7271	NYSE	CCL	Fri, Apr 9, 2021	28.80	29.58	28.49	29.30
7270	NYSE	CCL	Thu, Apr 8, 2021	29.13	29.13	27.82	28.56
7269	NYSE	CCL	Wed, Apr 7, 2021	29.42	30.63	28.87	29.00
7268	NYSE	CCL	Tue, Apr 6, 2021	28.17	29.09	27.85	28.60
7267	NYSE	CCL	Mon, Apr 5, 2021	27.80	28.73	27.69	28.11
7266	NYSE	CCL	Thu, Apr 1, 2021	26.99	27.10	26.53	26.86
7265	NYSE	CCL	Wed, Mar 31, 2021	26.58	26.80	25.91	26.54
7264	NYSE	CCL	Tue, Mar 30, 2021	25.70	26.83	25.66	26.65
7263	NYSE	CCL	Mon, Mar 29, 2021	26.05	26.14	25.25	25.63
7262	NYSE	CCL	Fri, Mar 26, 2021	26.25	26.51	25.21	26.06
7261	NYSE	CCL	Thu, Mar 25, 2021	23.91	26.04	23.72	25.85
7260	NYSE	CCL	Wed, Mar 24, 2021	26.25	27.37	24.15	24.85
7259	NYSE	CCL	Tue, Mar 23, 2021	27.00	27.34	25.18	25.33
7258	NYSE	CCL	Mon, Mar 22, 2021	28.31	28.47	27.35	27.48
7257	NYSE	CCL	Fri, Mar 19, 2021	28.48	29.09	27.13	28.96
7256	NYSE	CCL	Thu, Mar 18, 2021	29.49	29.74	28.02	28.27
7255	NYSE	CCL	Wed, Mar 17, 2021	28.15	28.95	27.82	28.93
7254	NYSE	CCL	Tue, Mar 16, 2021	29.95	29.98	27.85	28.25
7253	NYSE	CCL	Mon, Mar 15, 2021	28.98	30.12	28.90	29.79
7252	NYSE	CCL	Fri, Mar 12, 2021	27.38	28.50	27.29	28.46
7251	NYSE	CCL	Thu, Mar 11, 2021	27.02	27.77	26.48	27.47
7250	NYSE	CCL	Wed, Mar 10, 2021	27.40	28.42	26.67	26.70
7249	NYSE	CCL	Tue, Mar 9, 2021	26.99	27.85	25.80	27.58
7248	NYSE	CCL	Mon, Mar 8, 2021	27.04	27.27	25.80	26.69
7247	NYSE	CCL	Fri, Mar 5, 2021	27.11	27.16	23.26	26.09
7246	NYSE	CCL	Thu, Mar 4, 2021	29.09	29.43	26.23	27.40
7245	NYSE	CCL	Wed, Mar 3, 2021	28.45	29.59	28.18	28.67
7244	NYSE	CCL	Tue, Mar 2, 2021	26.91	27.85	26.54	27.59
7243	NYSE	CCL	Mon, Mar 1, 2021	27.55	27.92	26.02	26.31
7242	NYSE	CCL	Fri, Feb 26, 2021	25.89	26.86	25.27	26.75
7241	NYSE	CCL	Thu, Feb 25, 2021	27.91	28.24	25.07	25.47
7240	NYSE	CCL	Wed, Feb 24, 2021	27.09	28.18	26.73	27.01
7239	NYSE	CCL	Tue, Feb 23, 2021	25.08	26.73	23.46	26.46
7238	NYSE	CCL	Mon, Feb 22, 2021	25.14	27.33	24.65	25.97
7237	NYSE	CCL	Fri, Feb 19, 2021	23.62	24.72	23.48	24.59
7236	NYSE	CCL	Thu, Feb 18, 2021	22.97	23.15	22.38	22.89
7235	NYSE	CCL	Wed, Feb 17, 2021	22.28	24.06	21.88	23.20
7234	NYSE	CCL	Tue, Feb 16, 2021	21.16	22.56	20.96	22.47
7233	NYSE	CCL	Fri, Feb 12, 2021	20.10	20.83	20.05	20.60
7232	NYSE	CCL	Thu, Feb 11, 2021	20.90	21.13	20.46	20.72
7231	NYSE	CCL	Wed, Feb 10, 2021	21.15	21.65	20.87	20.93
7230	NYSE	CCL	Tue, Feb 9, 2021	21.42	21.42	20.68	21.05
7229	NYSE	CCL	Mon, Feb 8, 2021	21.60	21.81	21.25	21.61
7228	NYSE	CCL	Fri, Feb 5, 2021	21.39	21.75	21.13	21.31
7227	NYSE	CCL	Thu, Feb 4, 2021	21.00	21.33	20.66	21.05
7226	NYSE	CCL	Wed, Feb 3, 2021	19.63	20.49	19.44	20.44
7225	NYSE	CCL	Tue, Feb 2, 2021	19.22	19.60	18.98	19.45
7224	NYSE	CCL	Mon, Feb 1, 2021	18.96	19.13	18.41	18.80
7223	NYSE	CCL	Fri, Jan 29, 2021	19.70	19.81	18.38	18.67
7222	NYSE	CCL	Thu, Jan 28, 2021	20.10	20.67	19.66	19.74
7221	NYSE	CCL	Wed, Jan 27, 2021	18.41	19.42	17.96	18.98
7220	NYSE	CCL	Tue, Jan 26, 2021	19.40	19.51	18.62	18.72
7219	NYSE	CCL	Mon, Jan 25, 2021	19.80	19.81	18.73	19.22
7218	NYSE	CCL	Fri, Jan 22, 2021	20.31	20.43	20.04	20.22
7217	NYSE	CCL	Thu, Jan 21, 2021	20.70	20.88	20.32	20.74
7216	NYSE	CCL	Wed, Jan 20, 2021	21.01	21.21	20.59	20.78
7215	NYSE	CCL	Tue, Jan 19, 2021	21.00	21.26	20.61	20.87
7214	NYSE	CCL	Fri, Jan 15, 2021	20.78	21.40	20.57	20.79
7213	NYSE	CCL	Thu, Jan 14, 2021	20.46	21.55	20.45	20.92
7212	NYSE	CCL	Wed, Jan 13, 2021	19.86	20.21	19.68	20.10
7211	NYSE	CCL	Tue, Jan 12, 2021	20.05	20.14	19.61	20.13
7210	NYSE	CCL	Mon, Jan 11, 2021	20.17	20.44	19.63	20.14
7209	NYSE	CCL	Fri, Jan 8, 2021	20.87	21.02	20.18	20.47
7208	NYSE	CCL	Thu, Jan 7, 2021	20.48	21.28	20.47	20.74
7207	NYSE	CCL	Wed, Jan 6, 2021	20.54	20.92	20.16	20.40
7206	NYSE	CCL	Tue, Jan 5, 2021	20.18	20.85	20.15	20.60
7205	NYSE	CCL	Mon, Jan 4, 2021	21.70	21.71	20.04	20.38
7204	NYSE	CCL	Thu, Dec 31, 2020	21.62	21.79	20.90	21.66
7203	NYSE	CCL	Wed, Dec 30, 2020	21.52	22.09	21.38	21.79
7202	NYSE	CCL	Tue, Dec 29, 2020	22.22	22.27	21.36	21.43
7201	NYSE	CCL	Mon, Dec 28, 2020	21.31	22.05	21.02	21.71
7200	NYSE	CCL	Thu, Dec 24, 2020	20.98	21.08	20.43	20.84
7199	NYSE	CCL	Wed, Dec 23, 2020	20.12	21.08	20.03	20.94
7198	NYSE	CCL	Tue, Dec 22, 2020	21.07	21.26	19.75	19.81
7197	NYSE	CCL	Mon, Dec 21, 2020	20.22	21.30	20.03	21.06
7196	NYSE	CCL	Fri, Dec 18, 2020	21.61	21.98	21.00	21.46
7195	NYSE	CCL	Thu, Dec 17, 2020	21.89	21.90	21.31	21.63
7194	NYSE	CCL	Wed, Dec 16, 2020	21.53	22.21	21.31	21.76
7193	NYSE	CCL	Tue, Dec 15, 2020	21.22	21.71	19.95	21.53
7192	NYSE	CCL	Mon, Dec 14, 2020	22.32	22.75	20.93	20.93
7191	NYSE	CCL	Fri, Dec 11, 2020	22.64	22.82	21.28	21.32
7190	NYSE	CCL	Thu, Dec 10, 2020	22.25	23.07	22.16	22.32
7189	NYSE	CCL	Wed, Dec 9, 2020	23.97	24.38	21.97	22.69
7188	NYSE	CCL	Tue, Dec 8, 2020	23.01	23.92	22.95	23.57
7187	NYSE	CCL	Mon, Dec 7, 2020	23.39	23.45	22.70	23.20
7186	NYSE	CCL	Fri, Dec 4, 2020	23.54	23.71	22.60	23.45
7185	NYSE	CCL	Thu, Dec 3, 2020	21.48	23.50	21.37	22.88
7184	NYSE	CCL	Wed, Dec 2, 2020	19.81	21.27	19.23	21.16
7183	NYSE	CCL	Tue, Dec 1, 2020	20.99	21.01	20.05	20.15
7182	NYSE	CCL	Mon, Nov 30, 2020	21.77	21.77	19.83	19.98
7181	NYSE	CCL	Fri, Nov 27, 2020	21.00	22.25	20.86	21.58
7180	NYSE	CCL	Wed, Nov 25, 2020	20.48	20.90	19.92	20.65
7179	NYSE	CCL	Tue, Nov 24, 2020	19.39	20.43	19.06	20.23
7178	NYSE	CCL	Mon, Nov 23, 2020	17.87	18.36	17.63	18.18
7177	NYSE	CCL	Fri, Nov 20, 2020	18.16	18.28	17.33	17.37
7176	NYSE	CCL	Thu, Nov 19, 2020	17.67	18.25	17.46	18.19
7175	NYSE	CCL	Wed, Nov 18, 2020	17.54	18.30	17.44	17.59
7174	NYSE	CCL	Tue, Nov 17, 2020	17.20	18.58	16.94	18.05
7173	NYSE	CCL	Mon, Nov 16, 2020	17.34	18.00	16.91	17.57
7172	NYSE	CCL	Fri, Nov 13, 2020	15.19	16.20	14.98	16.01
7171	NYSE	CCL	Thu, Nov 12, 2020	15.64	15.85	14.88	14.93
7170	NYSE	CCL	Wed, Nov 11, 2020	16.95	16.99	16.08	16.21
7169	NYSE	CCL	Tue, Nov 10, 2020	18.54	18.67	16.40	16.73
7168	NYSE	CCL	Mon, Nov 9, 2020	18.49	19.86	17.71	19.25
7167	NYSE	CCL	Fri, Nov 6, 2020	13.91	14.14	13.66	13.82
7166	NYSE	CCL	Thu, Nov 5, 2020	13.53	14.23	13.45	14.18
7165	NYSE	CCL	Wed, Nov 4, 2020	13.69	13.87	13.26	13.34
7164	NYSE	CCL	Tue, Nov 3, 2020	13.59	13.98	13.47	13.71
7163	NYSE	CCL	Mon, Nov 2, 2020	13.49	13.65	12.93	13.55
7162	NYSE	CCL	Fri, Oct 30, 2020	12.78	14.48	12.62	13.71
7161	NYSE	CCL	Thu, Oct 29, 2020	12.34	13.09	12.11	12.98
7160	NYSE	CCL	Wed, Oct 28, 2020	13.24	13.27	12.29	12.30
7159	NYSE	CCL	Tue, Oct 27, 2020	14.04	14.17	13.73	13.76
7158	NYSE	CCL	Mon, Oct 26, 2020	14.75	14.83	13.82	14.03
7157	NYSE	CCL	Fri, Oct 23, 2020	15.19	15.50	15.03	15.36
7156	NYSE	CCL	Thu, Oct 22, 2020	14.53	15.24	14.47	15.19
7155	NYSE	CCL	Wed, Oct 21, 2020	14.60	14.63	14.31	14.48
7154	NYSE	CCL	Tue, Oct 20, 2020	14.42	14.71	14.23	14.61
7153	NYSE	CCL	Mon, Oct 19, 2020	14.21	14.50	13.99	14.15
7152	NYSE	CCL	Fri, Oct 16, 2020	14.05	14.33	13.71	14.08
7151	NYSE	CCL	Thu, Oct 15, 2020	13.72	14.04	13.62	14.02
7150	NYSE	CCL	Wed, Oct 14, 2020	14.33	14.43	13.91	13.97
7149	NYSE	CCL	Tue, Oct 13, 2020	14.71	14.83	13.98	14.03
7148	NYSE	CCL	Mon, Oct 12, 2020	15.45	15.51	15.20	15.21
7147	NYSE	CCL	Fri, Oct 9, 2020	15.72	16.07	15.54	15.69
7146	NYSE	CCL	Thu, Oct 8, 2020	16.16	16.17	15.37	15.61
7145	NYSE	CCL	Wed, Oct 7, 2020	15.48	16.05	15.29	15.99
7144	NYSE	CCL	Tue, Oct 6, 2020	15.26	15.97	15.12	15.19
7143	NYSE	CCL	Mon, Oct 5, 2020	15.11	15.23	14.80	14.96
7142	NYSE	CCL	Fri, Oct 2, 2020	14.26	15.22	14.23	15.16
7141	NYSE	CCL	Thu, Oct 1, 2020	15.43	15.43	14.70	15.03
7140	NYSE	CCL	Wed, Sep 30, 2020	15.42	15.96	15.11	15.18
7139	NYSE	CCL	Tue, Sep 29, 2020	15.25	15.43	14.82	15.07
7138	NYSE	CCL	Mon, Sep 28, 2020	15.54	15.55	14.78	15.31
7137	NYSE	CCL	Fri, Sep 25, 2020	14.55	15.09	14.17	15.07
7136	NYSE	CCL	Thu, Sep 24, 2020	14.07	14.17	13.40	13.74
7135	NYSE	CCL	Wed, Sep 23, 2020	14.55	15.05	14.11	14.13
7134	NYSE	CCL	Tue, Sep 22, 2020	14.40	14.82	14.18	14.41
7133	NYSE	CCL	Mon, Sep 21, 2020	14.75	14.89	14.00	14.29
7132	NYSE	CCL	Fri, Sep 18, 2020	15.96	16.08	15.07	15.31
7131	NYSE	CCL	Thu, Sep 17, 2020	15.80	16.51	15.70	16.24
7130	NYSE	CCL	Wed, Sep 16, 2020	16.10	16.67	15.94	16.46
7129	NYSE	CCL	Tue, Sep 15, 2020	17.21	17.23	15.85	15.93
7128	NYSE	CCL	Mon, Sep 14, 2020	17.94	18.12	17.54	17.85
7127	NYSE	CCL	Fri, Sep 11, 2020	18.24	18.24	17.44	17.69
7126	NYSE	CCL	Thu, Sep 10, 2020	17.80	18.75	17.80	17.88
7125	NYSE	CCL	Wed, Sep 9, 2020	18.13	18.22	17.26	17.66
7124	NYSE	CCL	Tue, Sep 8, 2020	17.86	18.92	17.86	18.29
7123	NYSE	CCL	Fri, Sep 4, 2020	18.40	18.65	17.40	18.53
7122	NYSE	CCL	Thu, Sep 3, 2020	17.62	18.74	17.10	17.58
7121	NYSE	CCL	Wed, Sep 2, 2020	16.60	16.77	16.21	16.71
7120	NYSE	CCL	Tue, Sep 1, 2020	16.09	16.70	16.02	16.51
7119	NYSE	CCL	Mon, Aug 31, 2020	17.33	17.34	16.47	16.48
7118	NYSE	CCL	Fri, Aug 28, 2020	16.58	17.34	16.23	17.21
7117	NYSE	CCL	Thu, Aug 27, 2020	15.67	16.68	15.65	16.12
7116	NYSE	CCL	Wed, Aug 26, 2020	15.70	15.78	15.19	15.28
7115	NYSE	CCL	Tue, Aug 25, 2020	16.29	16.39	15.33	15.89
7114	NYSE	CCL	Mon, Aug 24, 2020	15.02	16.21	14.65	16.14
7113	NYSE	CCL	Fri, Aug 21, 2020	14.47	14.93	14.44	14.65
7112	NYSE	CCL	Thu, Aug 20, 2020	14.35	14.72	14.17	14.54
7111	NYSE	CCL	Wed, Aug 19, 2020	14.42	15.17	14.25	14.60
7110	NYSE	CCL	Tue, Aug 18, 2020	14.68	14.91	14.26	14.41
7109	NYSE	CCL	Mon, Aug 17, 2020	15.40	15.44	14.68	14.68
7108	NYSE	CCL	Fri, Aug 14, 2020	15.02	15.72	14.86	15.47
7107	NYSE	CCL	Thu, Aug 13, 2020	15.00	15.75	14.91	15.22
7106	NYSE	CCL	Wed, Aug 12, 2020	16.20	16.23	14.82	15.19
7105	NYSE	CCL	Tue, Aug 11, 2020	16.49	16.52	15.62	15.82
7104	NYSE	CCL	Mon, Aug 10, 2020	14.37	15.47	14.34	15.44
7103	NYSE	CCL	Fri, Aug 7, 2020	13.62	14.32	13.33	14.22
7102	NYSE	CCL	Thu, Aug 6, 2020	13.45	14.02	13.30	13.78
7101	NYSE	CCL	Wed, Aug 5, 2020	14.20	14.27	13.67	14.02
7100	NYSE	CCL	Tue, Aug 4, 2020	13.10	13.99	13.07	13.74
7099	NYSE	CCL	Mon, Aug 3, 2020	13.48	13.54	12.83	13.07
7098	NYSE	CCL	Fri, Jul 31, 2020	14.22	14.35	13.72	13.88
7097	NYSE	CCL	Thu, Jul 30, 2020	14.23	14.52	14.01	14.34
7096	NYSE	CCL	Wed, Jul 29, 2020	14.47	14.70	14.09	14.65
7095	NYSE	CCL	Tue, Jul 28, 2020	13.81	14.59	13.75	14.33
7094	NYSE	CCL	Mon, Jul 27, 2020	14.61	14.63	13.62	13.75
7093	NYSE	CCL	Fri, Jul 24, 2020	14.59	15.35	14.46	14.80
7092	NYSE	CCL	Thu, Jul 23, 2020	15.01	15.38	14.51	14.80
7091	NYSE	CCL	Wed, Jul 22, 2020	15.10	15.34	14.97	15.14
7090	NYSE	CCL	Tue, Jul 21, 2020	15.27	15.48	15.01	15.19
7089	NYSE	CCL	Mon, Jul 20, 2020	15.56	15.95	14.91	15.00
7088	NYSE	CCL	Fri, Jul 17, 2020	15.64	15.99	15.23	15.47
7087	NYSE	CCL	Thu, Jul 16, 2020	16.44	16.62	15.78	15.78
7086	NYSE	CCL	Wed, Jul 15, 2020	16.13	17.56	15.93	17.48
7085	NYSE	CCL	Tue, Jul 14, 2020	14.97	15.18	14.60	15.04
7084	NYSE	CCL	Mon, Jul 13, 2020	16.48	16.70	15.25	15.28
7083	NYSE	CCL	Fri, Jul 10, 2020	14.47	16.27	14.30	16.16
7082	NYSE	CCL	Thu, Jul 9, 2020	15.85	16.00	14.50	14.58
7081	NYSE	CCL	Wed, Jul 8, 2020	14.53	15.48	14.27	15.32
7080	NYSE	CCL	Tue, Jul 7, 2020	15.16	15.40	14.56	14.57
7079	NYSE	CCL	Mon, Jul 6, 2020	16.04	16.22	15.11	15.61
7078	NYSE	CCL	Thu, Jul 2, 2020	17.05	17.17	15.80	15.88
7077	NYSE	CCL	Wed, Jul 1, 2020	16.94	17.83	16.19	16.36
7076	NYSE	CCL	Tue, Jun 30, 2020	16.55	16.71	15.85	16.42
7075	NYSE	CCL	Mon, Jun 29, 2020	15.52	16.80	14.92	16.78
7074	NYSE	CCL	Fri, Jun 26, 2020	16.21	16.35	15.16	15.78
7073	NYSE	CCL	Thu, Jun 25, 2020	15.22	16.24	15.11	16.00
7072	NYSE	CCL	Wed, Jun 24, 2020	17.03	17.28	15.66	16.00
7071	NYSE	CCL	Tue, Jun 23, 2020	17.50	18.04	17.12	18.00
7070	NYSE	CCL	Mon, Jun 22, 2020	17.36	17.65	16.54	17.23
7069	NYSE	CCL	Fri, Jun 19, 2020	19.30	19.35	17.49	17.83
7068	NYSE	CCL	Thu, Jun 18, 2020	17.96	19.55	17.80	18.82
7067	NYSE	CCL	Wed, Jun 17, 2020	19.32	19.80	18.67	19.09
7066	NYSE	CCL	Tue, Jun 16, 2020	21.82	21.85	19.61	20.42
7065	NYSE	CCL	Mon, Jun 15, 2020	18.14	19.82	17.95	19.44
7064	NYSE	CCL	Fri, Jun 12, 2020	19.81	20.20	18.53	19.98
7063	NYSE	CCL	Thu, Jun 11, 2020	17.29	18.99	16.75	17.44
7062	NYSE	CCL	Wed, Jun 10, 2020	22.20	22.47	19.50	20.59
7061	NYSE	CCL	Tue, Jun 9, 2020	23.88	23.90	21.93	23.04
7060	NYSE	CCL	Mon, Jun 8, 2020	24.57	25.28	23.41	24.91
7059	NYSE	CCL	Fri, Jun 5, 2020	22.30	22.94	21.06	21.51
7058	NYSE	CCL	Thu, Jun 4, 2020	17.36	19.06	16.66	18.48
7057	NYSE	CCL	Wed, Jun 3, 2020	16.71	17.65	16.57	17.25
7056	NYSE	CCL	Tue, Jun 2, 2020	17.33	17.48	16.56	16.87
7055	NYSE	CCL	Mon, Jun 1, 2020	15.98	17.08	15.87	16.80
7054	NYSE	CCL	Fri, May 29, 2020	15.23	15.92	15.00	15.74
7053	NYSE	CCL	Thu, May 28, 2020	17.34	17.40	15.74	15.93
7052	NYSE	CCL	Wed, May 27, 2020	18.16	18.16	16.12	17.24
7051	NYSE	CCL	Tue, May 26, 2020	15.94	16.52	15.82	16.28
7050	NYSE	CCL	Fri, May 22, 2020	14.92	15.18	14.15	14.46
7049	NYSE	CCL	Thu, May 21, 2020	13.90	15.13	13.90	14.60
7048	NYSE	CCL	Wed, May 20, 2020	14.62	14.69	13.83	14.15
7047	NYSE	CCL	Tue, May 19, 2020	14.61	14.83	13.63	14.11
7046	NYSE	CCL	Mon, May 18, 2020	14.10	15.07	13.92	14.72
7045	NYSE	CCL	Fri, May 15, 2020	12.13	13.10	11.95	12.78
7044	NYSE	CCL	Thu, May 14, 2020	11.67	12.62	11.00	12.27
7043	NYSE	CCL	Wed, May 13, 2020	13.00	13.01	11.89	12.26
7042	NYSE	CCL	Tue, May 12, 2020	14.11	14.22	13.16	13.19
7041	NYSE	CCL	Mon, May 11, 2020	14.07	14.29	13.64	13.85
7040	NYSE	CCL	Fri, May 8, 2020	14.07	14.39	13.65	14.21
7039	NYSE	CCL	Thu, May 7, 2020	12.98	13.74	12.98	13.53
7038	NYSE	CCL	Wed, May 6, 2020	13.51	13.59	12.58	12.82
7037	NYSE	CCL	Tue, May 5, 2020	14.25	14.89	12.93	13.09
7036	NYSE	CCL	Mon, May 4, 2020	13.12	14.58	12.75	14.34
7035	NYSE	CCL	Fri, May 1, 2020	14.90	15.30	13.73	13.93
7034	NYSE	CCL	Thu, Apr 30, 2020	16.26	16.69	15.18	15.90
7033	NYSE	CCL	Wed, Apr 29, 2020	15.76	16.83	15.63	16.69
7032	NYSE	CCL	Tue, Apr 28, 2020	13.96	14.67	13.37	14.46
7031	NYSE	CCL	Mon, Apr 27, 2020	12.06	13.25	12.00	12.98
7030	NYSE	CCL	Fri, Apr 24, 2020	12.25	12.35	11.62	11.91
7029	NYSE	CCL	Thu, Apr 23, 2020	11.69	12.39	11.65	12.17
7028	NYSE	CCL	Wed, Apr 22, 2020	12.08	12.18	11.38	11.64
7027	NYSE	CCL	Tue, Apr 21, 2020	11.79	12.30	11.62	11.84
7026	NYSE	CCL	Mon, Apr 20, 2020	12.08	12.56	11.86	12.22
7025	NYSE	CCL	Fri, Apr 17, 2020	12.71	12.77	12.26	12.56
7024	NYSE	CCL	Thu, Apr 16, 2020	12.14	12.29	11.37	11.85
7023	NYSE	CCL	Wed, Apr 15, 2020	11.88	12.43	11.57	12.38
7022	NYSE	CCL	Tue, Apr 14, 2020	12.46	13.19	12.17	12.51
7021	NYSE	CCL	Mon, Apr 13, 2020	11.77	11.82	10.95	11.50
7020	NYSE	CCL	Thu, Apr 9, 2020	12.91	13.73	11.92	12.42
7019	NYSE	CCL	Wed, Apr 8, 2020	11.86	12.19	11.36	11.99
7018	NYSE	CCL	Tue, Apr 7, 2020	12.35	12.95	11.05	11.30
7017	NYSE	CCL	Mon, Apr 6, 2020	9.28	10.96	9.14	10.21
7016	NYSE	CCL	Fri, Apr 3, 2020	8.29	8.74	8.02	8.49
7015	NYSE	CCL	Thu, Apr 2, 2020	8.01	8.53	7.80	7.97
7014	NYSE	CCL	Wed, Apr 1, 2020	12.60	12.61	8.61	8.80
7013	NYSE	CCL	Tue, Mar 31, 2020	10.95	14.55	10.95	13.17
7012	NYSE	CCL	Mon, Mar 30, 2020	13.44	13.47	11.71	12.80
7011	NYSE	CCL	Fri, Mar 27, 2020	16.00	16.16	14.05	14.41
7010	NYSE	CCL	Thu, Mar 26, 2020	15.50	19.14	15.05	17.82
7009	NYSE	CCL	Wed, Mar 25, 2020	15.05	17.07	13.12	15.55
7008	NYSE	CCL	Tue, Mar 24, 2020	14.06	16.68	13.10	13.68
7007	NYSE	CCL	Mon, Mar 23, 2020	11.27	12.45	10.61	12.00
7006	NYSE	CCL	Fri, Mar 20, 2020	11.09	13.81	10.60	12.00
7005	NYSE	CCL	Thu, Mar 19, 2020	9.13	10.40	8.60	10.00
7004	NYSE	CCL	Wed, Mar 18, 2020	11.16	11.55	7.90	9.30
7003	NYSE	CCL	Tue, Mar 17, 2020	14.77	14.89	12.08	12.71
7002	NYSE	CCL	Mon, Mar 16, 2020	15.05	17.90	14.50	14.57
7001	NYSE	CCL	Fri, Mar 13, 2020	18.34	18.46	15.01	17.58
7000	NYSE	CCL	Thu, Mar 12, 2020	17.91	22.50	14.70	14.97
6999	NYSE	CCL	Wed, Mar 11, 2020	22.89	23.70	20.41	21.75
6998	NYSE	CCL	Tue, Mar 10, 2020	23.51	24.18	20.20	24.02
6997	NYSE	CCL	Mon, Mar 9, 2020	24.44	24.75	21.51	21.74
6996	NYSE	CCL	Fri, Mar 6, 2020	26.91	29.30	26.10	27.15
6995	NYSE	CCL	Thu, Mar 5, 2020	30.91	30.91	27.65	27.87
6994	NYSE	CCL	Wed, Mar 4, 2020	32.25	32.46	30.90	32.46
6993	NYSE	CCL	Tue, Mar 3, 2020	33.02	33.34	31.16	31.83
6992	NYSE	CCL	Mon, Mar 2, 2020	32.71	33.06	31.25	33.06
6991	NYSE	CCL	Fri, Feb 28, 2020	31.23	33.50	31.06	33.46
6990	NYSE	CCL	Thu, Feb 27, 2020	32.65	33.70	30.19	31.85
6989	NYSE	CCL	Wed, Feb 26, 2020	36.17	36.19	32.38	33.14
6988	NYSE	CCL	Tue, Feb 25, 2020	38.00	38.11	35.67	35.84
6987	NYSE	CCL	Mon, Feb 24, 2020	39.38	39.75	37.76	37.76
6986	NYSE	CCL	Fri, Feb 21, 2020	42.11	42.19	41.65	41.69
6985	NYSE	CCL	Thu, Feb 20, 2020	42.62	42.86	42.19	42.50
6984	NYSE	CCL	Wed, Feb 19, 2020	42.56	43.44	42.53	42.84
6983	NYSE	CCL	Tue, Feb 18, 2020	42.60	42.97	42.53	42.92
6982	NYSE	CCL	Fri, Feb 14, 2020	43.07	43.12	42.50	42.60
6981	NYSE	CCL	Thu, Feb 13, 2020	43.26	43.60	42.76	43.20
6980	NYSE	CCL	Wed, Feb 12, 2020	43.23	44.44	43.08	44.06
6979	NYSE	CCL	Tue, Feb 11, 2020	42.11	43.29	42.04	42.95
6978	NYSE	CCL	Mon, Feb 10, 2020	42.08	42.40	41.67	41.78
6977	NYSE	CCL	Fri, Feb 7, 2020	42.98	43.03	41.98	42.20
6976	NYSE	CCL	Thu, Feb 6, 2020	44.63	44.82	43.74	43.78
6975	NYSE	CCL	Wed, Feb 5, 2020	44.36	45.04	43.92	44.14
6974	NYSE	CCL	Tue, Feb 4, 2020	44.22	44.41	43.38	43.56
6973	NYSE	CCL	Mon, Feb 3, 2020	43.75	44.11	42.10	42.75
6972	NYSE	CCL	Fri, Jan 31, 2020	44.99	45.16	43.21	43.53
6971	NYSE	CCL	Thu, Jan 30, 2020	43.76	45.79	43.76	44.75
6970	NYSE	CCL	Wed, Jan 29, 2020	46.36	46.97	46.27	46.50
6969	NYSE	CCL	Tue, Jan 28, 2020	45.80	46.86	45.38	46.50
6968	NYSE	CCL	Mon, Jan 27, 2020	45.40	46.14	44.73	45.27
6967	NYSE	CCL	Fri, Jan 24, 2020	49.14	49.30	47.12	47.52
6966	NYSE	CCL	Thu, Jan 23, 2020	49.03	49.61	48.13	49.45
6965	NYSE	CCL	Wed, Jan 22, 2020	50.68	51.04	49.74	49.88
6964	NYSE	CCL	Tue, Jan 21, 2020	51.38	51.38	50.30	50.69
6963	NYSE	CCL	Fri, Jan 17, 2020	51.45	51.94	51.31	51.90
6962	NYSE	CCL	Thu, Jan 16, 2020	50.59	51.36	50.46	51.35
6961	NYSE	CCL	Wed, Jan 15, 2020	50.51	50.94	50.10	50.44
6960	NYSE	CCL	Tue, Jan 14, 2020	49.43	50.28	49.36	50.21
6959	NYSE	CCL	Mon, Jan 13, 2020	49.10	49.65	48.82	49.36
6958	NYSE	CCL	Fri, Jan 10, 2020	49.26	49.58	48.80	48.85
6957	NYSE	CCL	Thu, Jan 9, 2020	49.14	49.29	48.93	49.20
6956	NYSE	CCL	Wed, Jan 8, 2020	48.50	49.03	48.43	48.76
6955	NYSE	CCL	Tue, Jan 7, 2020	48.14	48.67	48.13	48.53
6954	NYSE	CCL	Mon, Jan 6, 2020	49.35	49.40	48.27	48.38
6953	NYSE	CCL	Fri, Jan 3, 2020	50.05	50.40	49.57	49.89
6952	NYSE	CCL	Thu, Jan 2, 2020	51.35	51.67	50.73	51.31
6951	NYSE	CCL	Tue, Dec 31, 2019	51.03	51.13	50.75	50.83
6950	NYSE	CCL	Mon, Dec 30, 2019	51.64	51.69	50.94	51.02
6949	NYSE	CCL	Fri, Dec 27, 2019	51.62	51.74	51.19	51.33
6948	NYSE	CCL	Thu, Dec 26, 2019	51.00	51.45	50.76	51.33
6947	NYSE	CCL	Tue, Dec 24, 2019	51.40	51.62	50.74	50.94
6946	NYSE	CCL	Mon, Dec 23, 2019	50.32	51.27	50.15	51.26
6945	NYSE	CCL	Fri, Dec 20, 2019	48.90	51.21	48.26	50.21
6944	NYSE	CCL	Thu, Dec 19, 2019	46.69	47.03	46.57	46.65
6943	NYSE	CCL	Wed, Dec 18, 2019	46.95	47.16	46.57	46.58
6942	NYSE	CCL	Tue, Dec 17, 2019	46.76	47.31	46.54	47.20
6941	NYSE	CCL	Mon, Dec 16, 2019	48.06	48.06	46.86	46.99
6940	NYSE	CCL	Fri, Dec 13, 2019	47.16	48.00	47.11	47.45
6939	NYSE	CCL	Thu, Dec 12, 2019	45.88	46.96	45.76	46.90
6938	NYSE	CCL	Wed, Dec 11, 2019	45.46	45.91	45.38	45.79
6937	NYSE	CCL	Tue, Dec 10, 2019	45.06	45.41	44.88	45.32
6936	NYSE	CCL	Mon, Dec 9, 2019	45.07	45.52	44.95	45.41
6935	NYSE	CCL	Fri, Dec 6, 2019	44.87	45.12	44.72	44.77
6934	NYSE	CCL	Thu, Dec 5, 2019	44.40	44.50	43.87	44.20
6933	NYSE	CCL	Wed, Dec 4, 2019	43.55	44.34	43.55	43.88
6932	NYSE	CCL	Tue, Dec 3, 2019	43.85	43.85	43.27	43.54
6931	NYSE	CCL	Mon, Dec 2, 2019	45.16	45.18	44.44	44.49
6930	NYSE	CCL	Fri, Nov 29, 2019	45.22	45.36	45.01	45.08
6929	NYSE	CCL	Wed, Nov 27, 2019	44.99	45.30	44.79	45.22
6928	NYSE	CCL	Tue, Nov 26, 2019	44.71	44.75	44.14	44.68
6927	NYSE	CCL	Mon, Nov 25, 2019	43.88	44.62	43.84	44.50
6926	NYSE	CCL	Fri, Nov 22, 2019	43.53	43.93	43.24	43.68
6925	NYSE	CCL	Thu, Nov 21, 2019	42.90	43.28	42.47	43.02
6924	NYSE	CCL	Wed, Nov 20, 2019	44.04	44.15	43.51	43.17
6923	NYSE	CCL	Tue, Nov 19, 2019	44.96	45.05	44.48	44.49
6922	NYSE	CCL	Mon, Nov 18, 2019	44.80	44.93	44.46	44.70
6921	NYSE	CCL	Fri, Nov 15, 2019	44.85	45.08	44.56	44.85
6920	NYSE	CCL	Thu, Nov 14, 2019	44.16	44.50	43.95	44.44
6919	NYSE	CCL	Wed, Nov 13, 2019	44.26	44.38	43.87	44.06
6918	NYSE	CCL	Tue, Nov 12, 2019	44.96	45.04	44.25	44.48
6917	NYSE	CCL	Mon, Nov 11, 2019	44.64	45.01	44.42	44.68
6916	NYSE	CCL	Fri, Nov 8, 2019	44.60	45.05	44.26	45.05
6915	NYSE	CCL	Thu, Nov 7, 2019	44.89	45.34	44.67	45.05
6914	NYSE	CCL	Wed, Nov 6, 2019	44.87	44.91	44.22	44.37
6913	NYSE	CCL	Tue, Nov 5, 2019	44.36	45.32	44.31	44.86
6912	NYSE	CCL	Mon, Nov 4, 2019	43.25	44.37	43.25	44.21
6911	NYSE	CCL	Fri, Nov 1, 2019	43.23	43.32	42.87	42.95
6910	NYSE	CCL	Thu, Oct 31, 2019	43.13	43.24	42.46	42.89
6909	NYSE	CCL	Wed, Oct 30, 2019	44.49	44.49	42.96	43.21
6908	NYSE	CCL	Tue, Oct 29, 2019	44.64	44.70	44.15	44.16
6907	NYSE	CCL	Mon, Oct 28, 2019	44.59	44.86	44.13	44.18
6906	NYSE	CCL	Fri, Oct 25, 2019	43.90	44.82	43.88	44.57
6905	NYSE	CCL	Thu, Oct 24, 2019	44.05	44.09	43.19	43.90
6904	NYSE	CCL	Wed, Oct 23, 2019	43.03	44.08	42.64	44.00
6903	NYSE	CCL	Tue, Oct 22, 2019	43.14	43.24	42.53	42.55
6902	NYSE	CCL	Mon, Oct 21, 2019	43.07	43.52	42.97	43.12
6901	NYSE	CCL	Fri, Oct 18, 2019	42.35	42.97	42.31	42.79
6900	NYSE	CCL	Thu, Oct 17, 2019	42.40	42.75	42.15	42.44
6899	NYSE	CCL	Wed, Oct 16, 2019	42.65	42.89	42.18	42.39
6898	NYSE	CCL	Tue, Oct 15, 2019	42.07	42.87	41.93	42.49
6897	NYSE	CCL	Mon, Oct 14, 2019	41.47	42.24	41.34	42.04
6896	NYSE	CCL	Fri, Oct 11, 2019	41.93	42.32	41.53	41.55
6895	NYSE	CCL	Thu, Oct 10, 2019	40.82	41.45	40.75	40.95
6894	NYSE	CCL	Wed, Oct 9, 2019	40.53	40.79	40.33	40.53
6893	NYSE	CCL	Tue, Oct 8, 2019	40.40	40.47	39.92	40.13
6892	NYSE	CCL	Mon, Oct 7, 2019	40.81	41.35	40.53	40.91
6891	NYSE	CCL	Fri, Oct 4, 2019	41.05	41.33	40.83	41.14
6890	NYSE	CCL	Thu, Oct 3, 2019	41.26	41.39	40.60	41.00
6889	NYSE	CCL	Wed, Oct 2, 2019	42.15	42.16	41.43	41.44
6888	NYSE	CCL	Tue, Oct 1, 2019	43.80	44.17	42.15	42.49
6887	NYSE	CCL	Mon, Sep 30, 2019	43.81	44.12	43.52	43.71
6886	NYSE	CCL	Fri, Sep 27, 2019	43.10	44.21	43.09	43.58
6885	NYSE	CCL	Thu, Sep 26, 2019	45.50	45.73	43.60	43.95
6884	NYSE	CCL	Wed, Sep 25, 2019	46.97	48.06	46.90	48.06
6883	NYSE	CCL	Tue, Sep 24, 2019	48.07	48.79	47.38	47.62
6882	NYSE	CCL	Mon, Sep 23, 2019	47.88	47.90	46.89	47.70
6881	NYSE	CCL	Fri, Sep 20, 2019	48.57	48.64	47.77	48.22
6880	NYSE	CCL	Thu, Sep 19, 2019	48.89	48.95	48.30	48.38
6879	NYSE	CCL	Wed, Sep 18, 2019	48.86	49.03	48.38	48.84
6878	NYSE	CCL	Tue, Sep 17, 2019	48.30	49.43	48.06	49.37
6877	NYSE	CCL	Mon, Sep 16, 2019	49.00	49.76	48.54	48.92
6876	NYSE	CCL	Fri, Sep 13, 2019	50.25	50.87	50.16	50.55
6875	NYSE	CCL	Thu, Sep 12, 2019	49.60	49.97	48.81	49.62
6874	NYSE	CCL	Wed, Sep 11, 2019	49.37	49.93	48.61	49.71
6873	NYSE	CCL	Tue, Sep 10, 2019	48.28	49.69	48.12	49.66
6872	NYSE	CCL	Mon, Sep 9, 2019	45.57	47.66	45.57	47.61
6871	NYSE	CCL	Fri, Sep 6, 2019	45.11	45.89	45.01	45.72
6870	NYSE	CCL	Thu, Sep 5, 2019	44.25	45.31	44.25	45.11
6869	NYSE	CCL	Wed, Sep 4, 2019	43.94	44.46	43.52	43.89
6868	NYSE	CCL	Tue, Sep 3, 2019	43.82	43.86	42.92	43.67
6867	NYSE	CCL	Fri, Aug 30, 2019	44.12	44.32	43.97	44.08
6866	NYSE	CCL	Thu, Aug 29, 2019	43.86	44.44	43.82	44.00
6865	NYSE	CCL	Wed, Aug 28, 2019	42.66	43.52	42.42	43.40
6864	NYSE	CCL	Tue, Aug 27, 2019	43.73	43.97	43.02	43.03
6863	NYSE	CCL	Mon, Aug 26, 2019	43.62	43.88	43.27	43.48
6862	NYSE	CCL	Fri, Aug 23, 2019	45.22	45.27	43.19	43.28
6861	NYSE	CCL	Thu, Aug 22, 2019	45.68	45.79	44.85	45.09
6860	NYSE	CCL	Wed, Aug 21, 2019	45.87	45.98	45.55	45.45
6859	NYSE	CCL	Tue, Aug 20, 2019	45.37	45.55	45.09	45.35
6858	NYSE	CCL	Mon, Aug 19, 2019	45.85	46.05	45.65	45.74
6857	NYSE	CCL	Fri, Aug 16, 2019	44.62	45.15	44.45	44.93
6856	NYSE	CCL	Thu, Aug 15, 2019	44.79	44.86	43.97	44.30
6855	NYSE	CCL	Wed, Aug 14, 2019	45.20	45.30	44.37	44.71
6854	NYSE	CCL	Tue, Aug 13, 2019	45.31	46.12	45.01	45.94
6853	NYSE	CCL	Mon, Aug 12, 2019	45.93	45.93	45.33	45.55
6852	NYSE	CCL	Fri, Aug 9, 2019	46.33	46.33	45.43	46.00
6851	NYSE	CCL	Thu, Aug 8, 2019	45.62	46.71	45.41	46.45
6850	NYSE	CCL	Wed, Aug 7, 2019	44.94	45.68	44.75	45.42
6849	NYSE	CCL	Tue, Aug 6, 2019	45.32	45.44	44.58	45.06
6848	NYSE	CCL	Mon, Aug 5, 2019	45.00	45.31	44.62	45.21
6847	NYSE	CCL	Fri, Aug 2, 2019	46.43	46.48	45.54	45.96
6846	NYSE	CCL	Thu, Aug 1, 2019	47.09	47.46	46.28	46.66
6845	NYSE	CCL	Wed, Jul 31, 2019	47.36	47.61	46.88	47.23
6844	NYSE	CCL	Tue, Jul 30, 2019	47.12	47.40	47.02	47.38
6843	NYSE	CCL	Mon, Jul 29, 2019	47.02	47.39	47.00	47.35
6842	NYSE	CCL	Fri, Jul 26, 2019	47.02	47.55	46.89	47.27
6841	NYSE	CCL	Thu, Jul 25, 2019	46.97	47.30	46.42	46.62
6840	NYSE	CCL	Wed, Jul 24, 2019	46.20	47.14	46.12	47.12
6839	NYSE	CCL	Tue, Jul 23, 2019	45.70	46.31	45.69	46.20
6838	NYSE	CCL	Mon, Jul 22, 2019	45.14	45.37	44.79	45.10
6837	NYSE	CCL	Fri, Jul 19, 2019	45.72	45.99	45.07	45.09
6836	NYSE	CCL	Thu, Jul 18, 2019	45.65	45.89	45.43	45.49
6835	NYSE	CCL	Wed, Jul 17, 2019	46.45	46.51	45.60	45.64
6834	NYSE	CCL	Tue, Jul 16, 2019	46.71	46.96	46.23	46.45
6833	NYSE	CCL	Mon, Jul 15, 2019	46.25	47.08	46.22	46.95
6832	NYSE	CCL	Fri, Jul 12, 2019	45.87	46.37	45.79	46.26
6831	NYSE	CCL	Thu, Jul 11, 2019	45.65	45.90	45.26	45.83
6830	NYSE	CCL	Wed, Jul 10, 2019	46.11	46.11	45.26	45.51
6829	NYSE	CCL	Tue, Jul 9, 2019	46.00	46.19	45.81	45.92
6828	NYSE	CCL	Mon, Jul 8, 2019	46.65	46.92	46.31	46.42
6827	NYSE	CCL	Fri, Jul 5, 2019	46.67	46.97	46.40	46.91
6826	NYSE	CCL	Wed, Jul 3, 2019	46.68	46.68	46.03	46.18
6825	NYSE	CCL	Tue, Jul 2, 2019	46.34	46.56	46.08	46.53
6824	NYSE	CCL	Mon, Jul 1, 2019	46.76	47.09	46.17	46.29
6823	NYSE	CCL	Fri, Jun 28, 2019	46.00	46.61	45.80	46.55
6822	NYSE	CCL	Thu, Jun 27, 2019	45.21	46.20	44.76	45.92
6821	NYSE	CCL	Wed, Jun 26, 2019	45.62	45.93	45.25	45.38
6820	NYSE	CCL	Tue, Jun 25, 2019	45.47	45.72	45.00	45.45
6819	NYSE	CCL	Mon, Jun 24, 2019	45.49	46.26	45.32	46.00
6818	NYSE	CCL	Fri, Jun 21, 2019	46.64	47.28	46.20	46.63
6817	NYSE	CCL	Thu, Jun 20, 2019	47.20	49.08	46.11	48.80
6816	NYSE	CCL	Wed, Jun 19, 2019	52.82	53.29	52.55	52.84
6815	NYSE	CCL	Tue, Jun 18, 2019	52.36	52.99	51.97	52.38
6814	NYSE	CCL	Mon, Jun 17, 2019	53.19	53.34	52.26	52.28
6813	NYSE	CCL	Fri, Jun 14, 2019	52.87	53.28	52.67	53.12
6812	NYSE	CCL	Thu, Jun 13, 2019	52.93	53.34	52.60	52.85
6811	NYSE	CCL	Wed, Jun 12, 2019	53.37	53.71	53.03	53.39
6810	NYSE	CCL	Tue, Jun 11, 2019	53.73	53.86	52.89	53.17
6809	NYSE	CCL	Mon, Jun 10, 2019	52.07	53.39	52.00	53.18
6808	NYSE	CCL	Fri, Jun 7, 2019	51.19	52.52	51.09	52.23
6807	NYSE	CCL	Thu, Jun 6, 2019	50.47	51.30	50.29	51.16
6806	NYSE	CCL	Wed, Jun 5, 2019	52.47	52.50	50.50	50.89
6805	NYSE	CCL	Tue, Jun 4, 2019	51.63	52.33	50.87	52.28
6804	NYSE	CCL	Mon, Jun 3, 2019	50.99	51.49	50.69	51.12
6803	NYSE	CCL	Fri, May 31, 2019	50.91	51.27	50.82	51.19
6802	NYSE	CCL	Thu, May 30, 2019	51.67	51.91	51.26	51.55
6801	NYSE	CCL	Wed, May 29, 2019	51.05	51.75	50.72	51.60
6800	NYSE	CCL	Tue, May 28, 2019	51.81	52.08	51.25	51.25
6799	NYSE	CCL	Fri, May 24, 2019	51.84	52.11	51.58	51.61
6798	NYSE	CCL	Thu, May 23, 2019	51.67	51.75	51.16	51.62
6797	NYSE	CCL	Wed, May 22, 2019	52.65	52.75	52.22	52.13
6796	NYSE	CCL	Tue, May 21, 2019	52.79	53.16	52.64	52.66
6795	NYSE	CCL	Mon, May 20, 2019	52.87	52.91	52.17	52.38
6794	NYSE	CCL	Fri, May 17, 2019	53.39	53.89	53.24	53.68
6793	NYSE	CCL	Thu, May 16, 2019	53.65	54.18	53.52	53.93
6792	NYSE	CCL	Wed, May 15, 2019	53.36	53.95	53.11	53.79
6791	NYSE	CCL	Tue, May 14, 2019	52.74	54.25	52.63	53.82
6790	NYSE	CCL	Mon, May 13, 2019	53.00	53.26	52.33	52.78
6789	NYSE	CCL	Fri, May 10, 2019	53.47	54.39	52.90	54.34
6788	NYSE	CCL	Thu, May 9, 2019	53.33	54.12	52.95	53.94
6787	NYSE	CCL	Wed, May 8, 2019	53.80	54.44	53.49	54.02
6786	NYSE	CCL	Tue, May 7, 2019	53.88	54.21	53.21	53.68
6785	NYSE	CCL	Mon, May 6, 2019	54.19	54.87	54.06	54.85
6784	NYSE	CCL	Fri, May 3, 2019	54.23	55.30	54.21	55.18
6783	NYSE	CCL	Thu, May 2, 2019	55.31	55.37	54.10	54.33
6782	NYSE	CCL	Wed, May 1, 2019	55.60	56.04	54.86	55.82
6781	NYSE	CCL	Tue, Apr 30, 2019	54.25	54.93	53.97	54.86
6780	NYSE	CCL	Mon, Apr 29, 2019	54.42	54.89	54.20	54.43
6779	NYSE	CCL	Fri, Apr 26, 2019	54.08	54.65	53.96	54.42
6778	NYSE	CCL	Thu, Apr 25, 2019	53.53	54.09	53.37	53.83
6777	NYSE	CCL	Wed, Apr 24, 2019	53.25	53.82	53.10	53.73
6776	NYSE	CCL	Tue, Apr 23, 2019	53.38	53.93	53.31	53.75
6775	NYSE	CCL	Mon, Apr 22, 2019	53.29	53.61	53.04	53.07
6774	NYSE	CCL	Thu, Apr 18, 2019	54.65	54.71	53.38	53.63
6773	NYSE	CCL	Wed, Apr 17, 2019	55.12	55.34	54.30	54.54
6772	NYSE	CCL	Tue, Apr 16, 2019	53.90	54.85	53.79	54.80
6771	NYSE	CCL	Mon, Apr 15, 2019	53.39	53.81	53.25	53.74
6770	NYSE	CCL	Fri, Apr 12, 2019	52.96	53.58	52.88	53.57
6769	NYSE	CCL	Thu, Apr 11, 2019	52.41	52.79	52.18	52.47
6768	NYSE	CCL	Wed, Apr 10, 2019	52.19	52.41	51.79	52.27
6767	NYSE	CCL	Tue, Apr 9, 2019	52.50	52.69	51.77	51.90
6766	NYSE	CCL	Mon, Apr 8, 2019	52.99	53.05	52.32	52.51
6765	NYSE	CCL	Fri, Apr 5, 2019	53.11	53.36	52.81	53.07
6764	NYSE	CCL	Thu, Apr 4, 2019	53.24	53.30	52.78	53.10
6763	NYSE	CCL	Wed, Apr 3, 2019	52.91	53.67	52.85	53.19
6762	NYSE	CCL	Tue, Apr 2, 2019	52.05	52.65	51.97	52.37
6761	NYSE	CCL	Mon, Apr 1, 2019	51.00	52.20	51.00	52.19
6760	NYSE	CCL	Fri, Mar 29, 2019	50.21	50.86	50.06	50.72
6759	NYSE	CCL	Thu, Mar 28, 2019	50.27	50.84	49.91	50.34
6758	NYSE	CCL	Wed, Mar 27, 2019	51.81	52.05	50.46	50.66
6757	NYSE	CCL	Tue, Mar 26, 2019	52.45	54.00	51.08	51.71
6756	NYSE	CCL	Mon, Mar 25, 2019	56.28	56.92	55.99	56.65
6755	NYSE	CCL	Fri, Mar 22, 2019	56.78	57.17	56.25	56.42
6754	NYSE	CCL	Thu, Mar 21, 2019	56.23	57.33	56.23	57.26
6753	NYSE	CCL	Wed, Mar 20, 2019	56.93	57.13	56.15	56.53
6752	NYSE	CCL	Tue, Mar 19, 2019	57.43	57.69	56.92	57.12
6751	NYSE	CCL	Mon, Mar 18, 2019	56.65	57.54	56.64	57.35
6750	NYSE	CCL	Fri, Mar 15, 2019	56.53	57.32	56.53	56.61
6749	NYSE	CCL	Thu, Mar 14, 2019	56.13	56.45	55.78	56.43
6748	NYSE	CCL	Wed, Mar 13, 2019	56.21	56.82	55.96	56.09
6747	NYSE	CCL	Tue, Mar 12, 2019	55.63	55.75	54.90	55.26
6746	NYSE	CCL	Mon, Mar 11, 2019	55.27	55.74	55.11	55.43
6745	NYSE	CCL	Fri, Mar 8, 2019	55.00	55.07	54.53	54.97
6744	NYSE	CCL	Thu, Mar 7, 2019	55.58	55.64	54.97	55.38
6743	NYSE	CCL	Wed, Mar 6, 2019	56.89	57.12	56.12	56.15
6742	NYSE	CCL	Tue, Mar 5, 2019	56.81	57.54	56.63	57.11
6741	NYSE	CCL	Mon, Mar 4, 2019	57.66	57.70	56.46	56.56
6740	NYSE	CCL	Fri, Mar 1, 2019	58.34	58.68	57.54	57.84
6739	NYSE	CCL	Thu, Feb 28, 2019	57.57	57.95	57.26	57.76
6738	NYSE	CCL	Wed, Feb 27, 2019	58.03	58.36	57.39	57.68
6737	NYSE	CCL	Tue, Feb 26, 2019	58.51	58.90	58.22	58.25
6736	NYSE	CCL	Mon, Feb 25, 2019	58.57	58.89	58.25	58.57
6735	NYSE	CCL	Fri, Feb 22, 2019	58.55	58.88	58.26	58.82
6734	NYSE	CCL	Thu, Feb 21, 2019	58.57	59.24	58.15	58.27
6733	NYSE	CCL	Wed, Feb 20, 2019	58.38	58.96	58.15	58.35
6732	NYSE	CCL	Tue, Feb 19, 2019	57.32	58.57	57.23	58.30
6731	NYSE	CCL	Fri, Feb 15, 2019	57.39	57.47	56.93	57.25
6730	NYSE	CCL	Thu, Feb 14, 2019	56.85	57.22	56.37	57.10
6729	NYSE	CCL	Wed, Feb 13, 2019	57.06	57.37	56.90	57.05
6728	NYSE	CCL	Tue, Feb 12, 2019	56.96	56.97	56.14	56.57
6727	NYSE	CCL	Mon, Feb 11, 2019	56.66	57.07	56.60	56.82
6726	NYSE	CCL	Fri, Feb 8, 2019	56.44	56.75	55.83	56.63
6725	NYSE	CCL	Thu, Feb 7, 2019	57.54	58.01	56.43	56.96
6724	NYSE	CCL	Wed, Feb 6, 2019	58.55	58.57	58.06	58.31
6723	NYSE	CCL	Tue, Feb 5, 2019	58.46	58.78	58.29	58.56
6722	NYSE	CCL	Mon, Feb 4, 2019	57.56	58.21	57.50	58.18
6721	NYSE	CCL	Fri, Feb 1, 2019	57.55	58.09	57.14	57.71
6720	NYSE	CCL	Thu, Jan 31, 2019	57.99	58.05	57.23	57.58
6719	NYSE	CCL	Wed, Jan 30, 2019	57.52	57.89	56.38	57.43
6718	NYSE	CCL	Tue, Jan 29, 2019	56.49	56.52	55.95	56.26
6717	NYSE	CCL	Mon, Jan 28, 2019	55.36	56.45	55.15	56.40
6716	NYSE	CCL	Fri, Jan 25, 2019	55.52	55.67	55.08	55.51
6715	NYSE	CCL	Thu, Jan 24, 2019	54.47	55.04	54.31	55.02
6714	NYSE	CCL	Wed, Jan 23, 2019	54.50	54.87	53.72	54.27
6713	NYSE	CCL	Tue, Jan 22, 2019	54.46	54.89	54.09	54.52
6712	NYSE	CCL	Fri, Jan 18, 2019	53.89	55.02	53.86	54.88
6711	NYSE	CCL	Thu, Jan 17, 2019	52.60	53.66	52.56	53.54
6710	NYSE	CCL	Wed, Jan 16, 2019	52.77	53.13	52.35	52.73
6709	NYSE	CCL	Tue, Jan 15, 2019	52.46	52.92	52.19	52.92
6708	NYSE	CCL	Mon, Jan 14, 2019	52.20	52.89	51.90	52.20
6707	NYSE	CCL	Fri, Jan 11, 2019	52.22	52.74	52.07	52.40
6706	NYSE	CCL	Thu, Jan 10, 2019	51.84	52.44	51.27	52.29
6705	NYSE	CCL	Wed, Jan 9, 2019	52.40	52.77	51.74	51.99
6704	NYSE	CCL	Tue, Jan 8, 2019	52.40	52.52	51.48	51.90
6703	NYSE	CCL	Mon, Jan 7, 2019	51.01	51.24	50.33	50.64
6702	NYSE	CCL	Fri, Jan 4, 2019	48.44	50.42	48.33	50.05
6701	NYSE	CCL	Thu, Jan 3, 2019	49.27	49.41	47.33	47.37
6700	NYSE	CCL	Wed, Jan 2, 2019	48.94	50.10	48.62	49.85
6699	NYSE	CCL	Mon, Dec 31, 2018	48.90	49.37	48.50	49.30
6698	NYSE	CCL	Fri, Dec 28, 2018	48.46	49.36	48.13	48.68
6697	NYSE	CCL	Thu, Dec 27, 2018	47.61	48.15	46.39	48.13
6696	NYSE	CCL	Wed, Dec 26, 2018	46.31	47.51	45.64	47.50
6695	NYSE	CCL	Mon, Dec 24, 2018	47.46	47.66	46.17	46.21
6694	NYSE	CCL	Fri, Dec 21, 2018	50.41	50.64	47.58	47.86
6693	NYSE	CCL	Thu, Dec 20, 2018	52.15	52.68	48.74	49.79
6692	NYSE	CCL	Wed, Dec 19, 2018	56.43	57.20	54.86	55.01
6691	NYSE	CCL	Tue, Dec 18, 2018	56.95	57.31	56.19	56.21
6690	NYSE	CCL	Mon, Dec 17, 2018	56.80	57.01	56.04	56.34
6689	NYSE	CCL	Fri, Dec 14, 2018	55.88	56.80	55.78	56.33
6688	NYSE	CCL	Thu, Dec 13, 2018	56.84	56.96	56.09	56.59
6687	NYSE	CCL	Wed, Dec 12, 2018	57.48	57.52	56.47	56.52
6686	NYSE	CCL	Tue, Dec 11, 2018	57.30	57.43	55.78	56.07
6685	NYSE	CCL	Mon, Dec 10, 2018	56.67	56.86	55.45	56.35
6684	NYSE	CCL	Fri, Dec 7, 2018	58.31	58.98	56.58	56.73
6683	NYSE	CCL	Thu, Dec 6, 2018	57.45	58.95	57.09	58.90
6682	NYSE	CCL	Tue, Dec 4, 2018	59.86	60.03	58.08	58.30
6681	NYSE	CCL	Mon, Dec 3, 2018	60.60	61.31	60.47	61.08
6680	NYSE	CCL	Fri, Nov 30, 2018	60.46	60.58	59.10	60.29
6679	NYSE	CCL	Thu, Nov 29, 2018	61.59	61.72	60.34	60.73
6678	NYSE	CCL	Wed, Nov 28, 2018	60.43	62.52	60.36	61.94
6677	NYSE	CCL	Tue, Nov 27, 2018	60.76	61.03	60.26	60.55
6676	NYSE	CCL	Mon, Nov 26, 2018	61.20	61.49	60.63	61.40
6675	NYSE	CCL	Fri, Nov 23, 2018	59.78	61.10	59.78	60.75
6674	NYSE	CCL	Wed, Nov 21, 2018	59.55	60.32	59.39	60.04
6673	NYSE	CCL	Tue, Nov 20, 2018	58.39	60.20	58.08	59.38
6672	NYSE	CCL	Mon, Nov 19, 2018	59.96	60.26	58.84	59.05
6671	NYSE	CCL	Fri, Nov 16, 2018	59.53	60.27	59.53	59.96
6670	NYSE	CCL	Thu, Nov 15, 2018	58.66	60.09	58.41	59.85
6669	NYSE	CCL	Wed, Nov 14, 2018	59.41	59.94	58.60	59.24
6668	NYSE	CCL	Tue, Nov 13, 2018	58.56	59.65	58.50	58.90
6667	NYSE	CCL	Mon, Nov 12, 2018	57.99	58.22	57.58	57.77
6666	NYSE	CCL	Fri, Nov 9, 2018	57.93	58.84	57.90	58.54
6665	NYSE	CCL	Thu, Nov 8, 2018	58.31	59.99	57.91	58.12
6664	NYSE	CCL	Wed, Nov 7, 2018	57.59	58.74	57.15	58.67
6663	NYSE	CCL	Tue, Nov 6, 2018	56.30	57.43	56.12	57.25
6662	NYSE	CCL	Mon, Nov 5, 2018	56.75	57.12	56.51	56.86
6661	NYSE	CCL	Fri, Nov 2, 2018	58.15	58.26	56.53	57.07
6660	NYSE	CCL	Thu, Nov 1, 2018	56.39	57.96	56.26	57.75
6659	NYSE	CCL	Wed, Oct 31, 2018	55.18	56.42	55.12	56.04
6658	NYSE	CCL	Tue, Oct 30, 2018	54.09	54.46	53.57	54.14
6657	NYSE	CCL	Mon, Oct 29, 2018	55.20	55.44	53.47	54.07
6656	NYSE	CCL	Fri, Oct 26, 2018	55.38	55.51	54.05	54.27
6655	NYSE	CCL	Thu, Oct 25, 2018	55.38	56.17	54.58	55.85
6654	NYSE	CCL	Wed, Oct 24, 2018	56.56	56.81	54.65	54.75
6653	NYSE	CCL	Tue, Oct 23, 2018	55.94	57.44	55.52	57.23
6652	NYSE	CCL	Mon, Oct 22, 2018	57.49	57.66	56.45	56.48
6651	NYSE	CCL	Fri, Oct 19, 2018	57.45	57.92	57.05	57.23
6650	NYSE	CCL	Thu, Oct 18, 2018	58.87	59.07	57.32	57.54
6649	NYSE	CCL	Wed, Oct 17, 2018	58.77	59.37	58.49	59.00
6648	NYSE	CCL	Tue, Oct 16, 2018	58.46	59.27	58.20	59.09
6647	NYSE	CCL	Mon, Oct 15, 2018	58.23	58.66	57.71	57.72
6646	NYSE	CCL	Fri, Oct 12, 2018	58.91	58.96	57.55	58.24
6645	NYSE	CCL	Thu, Oct 11, 2018	59.12	59.14	57.51	57.85
6644	NYSE	CCL	Wed, Oct 10, 2018	60.52	60.63	59.01	59.06
6643	NYSE	CCL	Tue, Oct 9, 2018	60.36	61.23	60.19	60.52
6642	NYSE	CCL	Mon, Oct 8, 2018	60.33	61.12	59.94	61.09
6641	NYSE	CCL	Fri, Oct 5, 2018	61.68	61.80	60.18	60.58
6640	NYSE	CCL	Thu, Oct 4, 2018	62.59	62.71	61.37	61.69
6639	NYSE	CCL	Wed, Oct 3, 2018	63.10	63.39	62.54	62.62
6638	NYSE	CCL	Tue, Oct 2, 2018	63.55	63.91	63.12	63.12
6637	NYSE	CCL	Mon, Oct 1, 2018	63.72	64.77	63.35	63.55
6636	NYSE	CCL	Fri, Sep 28, 2018	63.76	64.38	63.29	63.77
6635	NYSE	CCL	Thu, Sep 27, 2018	61.89	64.04	61.14	63.74
6634	NYSE	CCL	Wed, Sep 26, 2018	67.15	67.69	66.86	66.98
6633	NYSE	CCL	Tue, Sep 25, 2018	66.84	67.04	66.53	66.60
6632	NYSE	CCL	Mon, Sep 24, 2018	66.90	67.00	65.91	66.81
6631	NYSE	CCL	Fri, Sep 21, 2018	67.00	67.59	66.82	67.17
6630	NYSE	CCL	Thu, Sep 20, 2018	66.73	67.29	66.24	66.94
6629	NYSE	CCL	Wed, Sep 19, 2018	65.56	66.37	65.45	66.21
6628	NYSE	CCL	Tue, Sep 18, 2018	64.71	65.98	64.54	65.67
6627	NYSE	CCL	Mon, Sep 17, 2018	64.26	65.37	64.09	64.82
6626	NYSE	CCL	Fri, Sep 14, 2018	62.79	64.14	62.67	63.95
6625	NYSE	CCL	Thu, Sep 13, 2018	61.64	62.82	61.58	62.70
6624	NYSE	CCL	Wed, Sep 12, 2018	61.90	62.58	61.45	62.53
6623	NYSE	CCL	Tue, Sep 11, 2018	61.78	62.15	61.72	61.86
6622	NYSE	CCL	Mon, Sep 10, 2018	62.33	62.72	61.98	61.99
6621	NYSE	CCL	Fri, Sep 7, 2018	61.27	62.20	61.20	62.06
6620	NYSE	CCL	Thu, Sep 6, 2018	61.49	61.96	61.05	61.74
6619	NYSE	CCL	Wed, Sep 5, 2018	60.97	61.27	60.76	60.95
6618	NYSE	CCL	Tue, Sep 4, 2018	61.21	61.33	60.89	61.20
6617	NYSE	CCL	Fri, Aug 31, 2018	61.55	61.84	61.28	61.49
6616	NYSE	CCL	Thu, Aug 30, 2018	61.97	62.04	61.36	61.58
6615	NYSE	CCL	Wed, Aug 29, 2018	61.87	62.53	61.81	62.31
6614	NYSE	CCL	Tue, Aug 28, 2018	61.76	61.78	61.22	61.74
6613	NYSE	CCL	Mon, Aug 27, 2018	61.57	62.02	61.33	61.70
6612	NYSE	CCL	Fri, Aug 24, 2018	61.05	61.66	61.04	61.23
6611	NYSE	CCL	Thu, Aug 23, 2018	60.77	61.12	60.68	61.00
6610	NYSE	CCL	Wed, Aug 22, 2018	61.30	62.13	61.13	61.37
6609	NYSE	CCL	Tue, Aug 21, 2018	61.00	61.65	60.81	61.45
6608	NYSE	CCL	Mon, Aug 20, 2018	60.37	60.86	60.34	60.75
6607	NYSE	CCL	Fri, Aug 17, 2018	59.37	60.64	59.24	60.58
6606	NYSE	CCL	Thu, Aug 16, 2018	59.27	60.03	59.16	59.83
6605	NYSE	CCL	Wed, Aug 15, 2018	58.49	59.21	58.29	59.20
6604	NYSE	CCL	Tue, Aug 14, 2018	58.92	59.46	58.60	59.32
6603	NYSE	CCL	Mon, Aug 13, 2018	59.38	59.57	58.70	58.99
6602	NYSE	CCL	Fri, Aug 10, 2018	59.74	60.32	59.50	59.60
6601	NYSE	CCL	Thu, Aug 9, 2018	59.09	59.59	58.85	59.34
6600	NYSE	CCL	Wed, Aug 8, 2018	59.13	59.26	58.50	58.60
6599	NYSE	CCL	Tue, Aug 7, 2018	58.63	58.73	58.22	58.69
6598	NYSE	CCL	Mon, Aug 6, 2018	58.51	58.57	58.02	58.41
6597	NYSE	CCL	Fri, Aug 3, 2018	58.94	59.46	58.81	59.05
6596	NYSE	CCL	Thu, Aug 2, 2018	57.95	59.13	57.22	58.85
6595	NYSE	CCL	Wed, Aug 1, 2018	59.16	59.27	58.40	58.62
6594	NYSE	CCL	Tue, Jul 31, 2018	58.84	59.50	58.65	59.24
6593	NYSE	CCL	Mon, Jul 30, 2018	58.18	59.00	58.03	58.73
6592	NYSE	CCL	Fri, Jul 27, 2018	57.87	58.38	57.68	58.22
6591	NYSE	CCL	Thu, Jul 26, 2018	57.42	57.98	57.36	57.67
6590	NYSE	CCL	Wed, Jul 25, 2018	57.43	57.81	56.81	57.77
6589	NYSE	CCL	Tue, Jul 24, 2018	58.48	58.49	57.39	57.75
6588	NYSE	CCL	Mon, Jul 23, 2018	58.20	58.40	57.91	58.15
6587	NYSE	CCL	Fri, Jul 20, 2018	58.72	58.79	58.09	58.14
6586	NYSE	CCL	Thu, Jul 19, 2018	59.20	59.33	58.74	58.86
6585	NYSE	CCL	Wed, Jul 18, 2018	59.13	59.78	59.00	59.53
6584	NYSE	CCL	Tue, Jul 17, 2018	58.32	58.86	58.18	58.59
6583	NYSE	CCL	Mon, Jul 16, 2018	58.23	58.57	57.63	58.40
6582	NYSE	CCL	Fri, Jul 13, 2018	58.02	58.62	57.91	58.05
6581	NYSE	CCL	Thu, Jul 12, 2018	58.31	58.55	58.01	58.40
6580	NYSE	CCL	Wed, Jul 11, 2018	58.00	58.46	57.49	57.99
6579	NYSE	CCL	Tue, Jul 10, 2018	57.53	58.86	57.35	58.82
6578	NYSE	CCL	Mon, Jul 9, 2018	57.50	58.01	57.25	57.94
6577	NYSE	CCL	Fri, Jul 6, 2018	56.93	58.00	56.73	57.55
6576	NYSE	CCL	Thu, Jul 5, 2018	57.07	57.15	56.53	56.89
6575	NYSE	CCL	Tue, Jul 3, 2018	57.14	57.18	56.45	56.76
6574	NYSE	CCL	Mon, Jul 2, 2018	56.83	57.44	56.55	57.15
6573	NYSE	CCL	Fri, Jun 29, 2018	57.16	58.14	57.07	57.31
6572	NYSE	CCL	Thu, Jun 28, 2018	58.10	58.19	56.79	57.16
6571	NYSE	CCL	Wed, Jun 27, 2018	60.30	60.30	58.05	58.07
6570	NYSE	CCL	Tue, Jun 26, 2018	58.54	60.00	58.00	59.76
6569	NYSE	CCL	Mon, Jun 25, 2018	60.19	60.51	56.95	58.54
6568	NYSE	CCL	Fri, Jun 22, 2018	62.66	63.75	62.60	63.53
6567	NYSE	CCL	Thu, Jun 21, 2018	62.92	63.49	62.18	62.40
6566	NYSE	CCL	Wed, Jun 20, 2018	63.92	64.00	62.63	63.00
6565	NYSE	CCL	Tue, Jun 19, 2018	63.96	64.15	63.07	63.47
6564	NYSE	CCL	Mon, Jun 18, 2018	64.28	64.55	63.98	64.45
6563	NYSE	CCL	Fri, Jun 15, 2018	64.00	65.26	63.43	65.18
6562	NYSE	CCL	Thu, Jun 14, 2018	64.45	65.42	63.81	64.20
6561	NYSE	CCL	Wed, Jun 13, 2018	62.47	63.89	62.39	63.83
6560	NYSE	CCL	Tue, Jun 12, 2018	61.29	62.46	61.24	62.17
6559	NYSE	CCL	Mon, Jun 11, 2018	61.00	61.54	61.00	61.14
6558	NYSE	CCL	Fri, Jun 8, 2018	61.03	61.16	60.47	60.94
6557	NYSE	CCL	Thu, Jun 7, 2018	61.37	61.94	61.00	61.33
6556	NYSE	CCL	Wed, Jun 6, 2018	60.37	61.50	60.30	61.45
6555	NYSE	CCL	Tue, Jun 5, 2018	60.68	61.73	60.49	60.59
6554	NYSE	CCL	Mon, Jun 4, 2018	63.39	63.58	63.04	63.34
6553	NYSE	CCL	Fri, Jun 1, 2018	62.68	63.22	62.61	63.17
6552	NYSE	CCL	Thu, May 31, 2018	63.04	63.20	62.14	62.28
6551	NYSE	CCL	Wed, May 30, 2018	62.66	63.10	62.35	62.88
6550	NYSE	CCL	Tue, May 29, 2018	63.69	63.74	62.22	62.55
6549	NYSE	CCL	Fri, May 25, 2018	64.08	64.63	64.07	64.25
6548	NYSE	CCL	Thu, May 24, 2018	64.35	64.54	63.71	64.15
6547	NYSE	CCL	Wed, May 23, 2018	64.87	65.33	64.03	64.18
6546	NYSE	CCL	Tue, May 22, 2018	64.88	65.37	64.71	65.05
6545	NYSE	CCL	Mon, May 21, 2018	64.98	65.51	64.58	64.77
6544	NYSE	CCL	Fri, May 18, 2018	64.91	65.01	64.19	64.84
6543	NYSE	CCL	Thu, May 17, 2018	65.54	65.58	64.57	64.82
6542	NYSE	CCL	Wed, May 16, 2018	65.28	66.00	65.11	65.46
6541	NYSE	CCL	Tue, May 15, 2018	64.96	65.34	64.65	65.18
6540	NYSE	CCL	Mon, May 14, 2018	64.00	65.18	63.78	64.82
6539	NYSE	CCL	Fri, May 11, 2018	64.02	64.45	63.52	64.02
6538	NYSE	CCL	Thu, May 10, 2018	63.99	64.58	63.96	64.06
6537	NYSE	CCL	Wed, May 9, 2018	63.50	63.97	63.22	63.95
6536	NYSE	CCL	Tue, May 8, 2018	63.23	63.99	62.95	63.15
6535	NYSE	CCL	Mon, May 7, 2018	63.64	63.64	62.58	62.93
6534	NYSE	CCL	Fri, May 4, 2018	63.00	63.81	62.60	63.57
6533	NYSE	CCL	Thu, May 3, 2018	62.98	63.34	62.27	63.30
6532	NYSE	CCL	Wed, May 2, 2018	64.24	64.43	62.68	62.85
6531	NYSE	CCL	Tue, May 1, 2018	63.24	64.14	62.91	64.11
6530	NYSE	CCL	Mon, Apr 30, 2018	65.01	65.01	63.04	63.06
6529	NYSE	CCL	Fri, Apr 27, 2018	64.37	65.08	63.95	64.36
6528	NYSE	CCL	Thu, Apr 26, 2018	66.40	66.56	64.10	64.31
6527	NYSE	CCL	Wed, Apr 25, 2018	65.55	66.08	65.24	66.07
6526	NYSE	CCL	Tue, Apr 24, 2018	66.51	66.75	65.15	65.54
6525	NYSE	CCL	Mon, Apr 23, 2018	65.88	66.56	65.81	66.27
6524	NYSE	CCL	Fri, Apr 20, 2018	64.94	65.91	64.94	65.88
6523	NYSE	CCL	Thu, Apr 19, 2018	65.24	65.50	64.90	65.06
6522	NYSE	CCL	Wed, Apr 18, 2018	64.60	65.34	64.55	65.27
6521	NYSE	CCL	Tue, Apr 17, 2018	64.68	65.03	64.00	64.17
6520	NYSE	CCL	Mon, Apr 16, 2018	63.72	64.30	63.55	64.08
6519	NYSE	CCL	Fri, Apr 13, 2018	64.23	64.40	62.74	62.94
6518	NYSE	CCL	Thu, Apr 12, 2018	64.04	64.44	63.11	63.75
6517	NYSE	CCL	Wed, Apr 11, 2018	63.24	64.60	63.16	63.64
6516	NYSE	CCL	Tue, Apr 10, 2018	65.53	65.73	61.89	63.10
6515	NYSE	CCL	Mon, Apr 9, 2018	65.35	65.63	64.78	64.86
6514	NYSE	CCL	Fri, Apr 6, 2018	65.62	65.77	63.99	64.51
6513	NYSE	CCL	Thu, Apr 5, 2018	65.20	65.75	64.71	65.51
6512	NYSE	CCL	Wed, Apr 4, 2018	64.07	65.06	63.78	64.98
6511	NYSE	CCL	Tue, Apr 3, 2018	64.95	65.05	64.00	64.49
6510	NYSE	CCL	Mon, Apr 2, 2018	65.68	65.92	63.65	64.62
6509	NYSE	CCL	Thu, Mar 29, 2018	64.82	65.95	64.43	65.58
6508	NYSE	CCL	Wed, Mar 28, 2018	65.77	66.15	64.25	64.64
6507	NYSE	CCL	Tue, Mar 27, 2018	66.08	66.89	65.26	65.73
6506	NYSE	CCL	Mon, Mar 26, 2018	65.05	65.83	64.50	65.80
6505	NYSE	CCL	Fri, Mar 23, 2018	67.35	67.50	64.41	64.41
6504	NYSE	CCL	Thu, Mar 22, 2018	68.72	69.11	65.97	66.20
6503	NYSE	CCL	Wed, Mar 21, 2018	67.88	68.15	66.82	67.06
6502	NYSE	CCL	Tue, Mar 20, 2018	68.01	68.95	67.71	67.85
6501	NYSE	CCL	Mon, Mar 19, 2018	67.17	68.00	66.98	67.63
6500	NYSE	CCL	Fri, Mar 16, 2018	66.82	67.07	66.33	66.91
6499	NYSE	CCL	Thu, Mar 15, 2018	67.22	67.34	66.68	66.73
6498	NYSE	CCL	Wed, Mar 14, 2018	67.67	67.73	66.78	66.96
6497	NYSE	CCL	Tue, Mar 13, 2018	67.71	68.30	67.44	67.57
6496	NYSE	CCL	Mon, Mar 12, 2018	67.58	67.75	67.12	67.36
6495	NYSE	CCL	Fri, Mar 9, 2018	67.00	67.51	66.72	67.47
6494	NYSE	CCL	Thu, Mar 8, 2018	66.45	66.97	66.38	66.73
6493	NYSE	CCL	Wed, Mar 7, 2018	65.84	66.08	65.13	66.01
6492	NYSE	CCL	Tue, Mar 6, 2018	65.60	66.15	65.10	66.15
6491	NYSE	CCL	Mon, Mar 5, 2018	65.13	65.85	64.82	65.19
6490	NYSE	CCL	Fri, Mar 2, 2018	65.71	65.79	64.52	64.97
6489	NYSE	CCL	Thu, Mar 1, 2018	66.61	67.30	65.67	65.98
6488	NYSE	CCL	Wed, Feb 28, 2018	67.85	68.09	66.90	66.91
6487	NYSE	CCL	Tue, Feb 27, 2018	68.74	68.80	67.48	67.49
6486	NYSE	CCL	Mon, Feb 26, 2018	68.75	68.98	68.50	68.64
6485	NYSE	CCL	Fri, Feb 23, 2018	68.43	68.78	68.23	68.76
6484	NYSE	CCL	Thu, Feb 22, 2018	69.24	69.34	68.09	68.20
6483	NYSE	CCL	Wed, Feb 21, 2018	70.07	70.56	69.51	69.13
6482	NYSE	CCL	Tue, Feb 20, 2018	69.33	69.98	69.04	69.45
6481	NYSE	CCL	Fri, Feb 16, 2018	69.16	69.89	68.55	69.50
6480	NYSE	CCL	Thu, Feb 15, 2018	69.90	70.09	69.19	69.60
6479	NYSE	CCL	Wed, Feb 14, 2018	68.27	70.07	68.09	69.92
6478	NYSE	CCL	Tue, Feb 13, 2018	68.61	69.07	68.23	68.75
6477	NYSE	CCL	Mon, Feb 12, 2018	67.57	68.95	67.56	68.77
6476	NYSE	CCL	Fri, Feb 9, 2018	67.30	67.62	64.80	67.07
6475	NYSE	CCL	Thu, Feb 8, 2018	69.59	69.60	66.75	66.76
6474	NYSE	CCL	Wed, Feb 7, 2018	68.61	69.95	68.38	69.12
6473	NYSE	CCL	Tue, Feb 6, 2018	67.43	69.45	66.77	69.27
6472	NYSE	CCL	Mon, Feb 5, 2018	69.72	70.47	67.92	68.04
6471	NYSE	CCL	Fri, Feb 2, 2018	71.00	71.49	69.75	69.95
6470	NYSE	CCL	Thu, Feb 1, 2018	71.93	72.29	70.93	71.11
6469	NYSE	CCL	Wed, Jan 31, 2018	71.81	72.17	71.44	71.61
6468	NYSE	CCL	Tue, Jan 30, 2018	71.65	72.70	71.63	71.79
6467	NYSE	CCL	Mon, Jan 29, 2018	71.44	72.10	71.22	71.94
6466	NYSE	CCL	Fri, Jan 26, 2018	71.01	71.67	70.71	71.65
6465	NYSE	CCL	Thu, Jan 25, 2018	71.17	71.33	70.38	70.76
6464	NYSE	CCL	Wed, Jan 24, 2018	69.38	71.49	68.90	71.17
6463	NYSE	CCL	Tue, Jan 23, 2018	68.73	69.58	68.43	68.51
6462	NYSE	CCL	Mon, Jan 22, 2018	68.59	68.90	68.05	68.86
6461	NYSE	CCL	Fri, Jan 19, 2018	69.33	69.52	68.33	68.56
6460	NYSE	CCL	Thu, Jan 18, 2018	69.56	69.64	68.85	69.02
6459	NYSE	CCL	Wed, Jan 17, 2018	68.56	69.60	68.44	69.45
6458	NYSE	CCL	Tue, Jan 16, 2018	69.40	69.73	68.21	68.52
6457	NYSE	CCL	Fri, Jan 12, 2018	68.98	69.72	68.81	69.69
6456	NYSE	CCL	Thu, Jan 11, 2018	68.83	69.14	68.15	68.80
6455	NYSE	CCL	Wed, Jan 10, 2018	68.19	68.88	67.87	67.95
6454	NYSE	CCL	Tue, Jan 9, 2018	67.13	68.02	66.88	67.63
6453	NYSE	CCL	Mon, Jan 8, 2018	66.22	66.30	65.95	66.05
6452	NYSE	CCL	Fri, Jan 5, 2018	67.00	67.12	66.20	66.30
6451	NYSE	CCL	Thu, Jan 4, 2018	66.90	67.11	66.46	66.85
6450	NYSE	CCL	Wed, Jan 3, 2018	66.74	67.13	66.06	66.90
6449	NYSE	CCL	Tue, Jan 2, 2018	67.22	67.26	66.60	66.75
6448	NYSE	CCL	Fri, Dec 29, 2017	66.90	66.90	66.35	66.37
6447	NYSE	CCL	Thu, Dec 28, 2017	66.93	67.00	66.26	66.48
6446	NYSE	CCL	Wed, Dec 27, 2017	66.16	66.77	66.02	66.76
6445	NYSE	CCL	Tue, Dec 26, 2017	66.38	66.57	65.63	65.69
6444	NYSE	CCL	Fri, Dec 22, 2017	66.33	66.90	66.11	66.35
6443	NYSE	CCL	Thu, Dec 21, 2017	67.45	67.59	66.04	66.34
6442	NYSE	CCL	Wed, Dec 20, 2017	68.50	69.17	67.66	67.70
6441	NYSE	CCL	Tue, Dec 19, 2017	67.35	68.74	67.08	68.13
6440	NYSE	CCL	Mon, Dec 18, 2017	66.60	67.15	66.19	66.60
6439	NYSE	CCL	Fri, Dec 15, 2017	64.92	66.20	64.67	65.95
6438	NYSE	CCL	Thu, Dec 14, 2017	65.42	65.77	65.09	65.18
6437	NYSE	CCL	Wed, Dec 13, 2017	66.35	66.76	65.36	65.41
6436	NYSE	CCL	Tue, Dec 12, 2017	66.48	66.88	66.15	66.55
6435	NYSE	CCL	Mon, Dec 11, 2017	66.76	67.09	66.67	67.03
6434	NYSE	CCL	Fri, Dec 8, 2017	66.32	67.12	66.32	66.91
6433	NYSE	CCL	Thu, Dec 7, 2017	66.03	66.43	65.87	66.18
6432	NYSE	CCL	Wed, Dec 6, 2017	66.38	66.58	65.66	66.06
6431	NYSE	CCL	Tue, Dec 5, 2017	67.03	67.11	65.77	65.90
6430	NYSE	CCL	Mon, Dec 4, 2017	67.08	67.88	66.95	67.25
6429	NYSE	CCL	Fri, Dec 1, 2017	65.32	66.09	64.89	66.00
6428	NYSE	CCL	Thu, Nov 30, 2017	65.42	65.99	64.30	65.64
6427	NYSE	CCL	Wed, Nov 29, 2017	66.51	66.63	65.47	65.70
6426	NYSE	CCL	Tue, Nov 28, 2017	66.37	67.05	66.04	66.51
6425	NYSE	CCL	Mon, Nov 27, 2017	66.76	67.17	66.08	66.16
6424	NYSE	CCL	Fri, Nov 24, 2017	66.67	66.83	66.35	66.71
6423	NYSE	CCL	Wed, Nov 22, 2017	66.70	66.99	66.46	66.79
6422	NYSE	CCL	Tue, Nov 21, 2017	66.75	67.31	66.40	66.55
6421	NYSE	CCL	Mon, Nov 20, 2017	66.29	66.48	65.90	66.13
6420	NYSE	CCL	Fri, Nov 17, 2017	65.79	66.31	65.61	66.22
6419	NYSE	CCL	Thu, Nov 16, 2017	66.02	66.28	65.68	65.82
6418	NYSE	CCL	Wed, Nov 15, 2017	65.89	66.18	65.42	65.78
6417	NYSE	CCL	Tue, Nov 14, 2017	65.93	66.33	65.22	66.02
6416	NYSE	CCL	Mon, Nov 13, 2017	64.46	66.02	64.45	65.98
6415	NYSE	CCL	Fri, Nov 10, 2017	65.79	66.05	63.60	64.66
6414	NYSE	CCL	Thu, Nov 9, 2017	65.67	66.46	65.59	66.18
6413	NYSE	CCL	Wed, Nov 8, 2017	65.89	66.06	65.16	65.93
6412	NYSE	CCL	Tue, Nov 7, 2017	66.87	67.81	66.00	66.38
6411	NYSE	CCL	Mon, Nov 6, 2017	65.37	66.40	65.37	65.67
6410	NYSE	CCL	Fri, Nov 3, 2017	65.33	65.64	65.21	65.43
6409	NYSE	CCL	Thu, Nov 2, 2017	64.57	65.68	64.18	65.20
6408	NYSE	CCL	Wed, Nov 1, 2017	66.58	66.66	64.15	64.57
6407	NYSE	CCL	Tue, Oct 31, 2017	66.16	66.80	66.06	66.39
6406	NYSE	CCL	Mon, Oct 30, 2017	67.21	67.33	65.99	66.02
6405	NYSE	CCL	Fri, Oct 27, 2017	66.50	67.72	66.02	67.21
6404	NYSE	CCL	Thu, Oct 26, 2017	66.24	66.88	66.24	66.60
6403	NYSE	CCL	Wed, Oct 25, 2017	66.41	66.67	65.72	65.84
6402	NYSE	CCL	Tue, Oct 24, 2017	66.25	66.42	65.93	66.42
6401	NYSE	CCL	Mon, Oct 23, 2017	65.80	66.23	65.56	66.10
6400	NYSE	CCL	Fri, Oct 20, 2017	66.29	66.67	65.71	65.88
6399	NYSE	CCL	Thu, Oct 19, 2017	67.33	67.38	65.64	65.79
6398	NYSE	CCL	Wed, Oct 18, 2017	68.16	68.16	67.05	67.46
6397	NYSE	CCL	Tue, Oct 17, 2017	67.83	68.50	67.82	68.13
6396	NYSE	CCL	Mon, Oct 16, 2017	67.64	68.32	67.30	68.24
6395	NYSE	CCL	Fri, Oct 13, 2017	67.38	68.02	67.00	67.94
6394	NYSE	CCL	Thu, Oct 12, 2017	66.97	67.44	66.78	66.86
6393	NYSE	CCL	Wed, Oct 11, 2017	67.13	67.42	66.92	67.20
6392	NYSE	CCL	Tue, Oct 10, 2017	66.64	67.38	66.56	67.08
6391	NYSE	CCL	Mon, Oct 9, 2017	65.61	66.48	65.38	66.45
6390	NYSE	CCL	Fri, Oct 6, 2017	65.92	66.16	65.19	65.63
6389	NYSE	CCL	Thu, Oct 5, 2017	64.96	66.17	64.92	65.91
6388	NYSE	CCL	Wed, Oct 4, 2017	64.50	65.42	64.45	65.19
6387	NYSE	CCL	Tue, Oct 3, 2017	64.21	64.60	63.90	64.10
6386	NYSE	CCL	Mon, Oct 2, 2017	64.06	64.55	63.91	64.43
6385	NYSE	CCL	Fri, Sep 29, 2017	64.34	64.78	63.77	64.57
6384	NYSE	CCL	Thu, Sep 28, 2017	63.12	64.40	63.01	64.37
6383	NYSE	CCL	Wed, Sep 27, 2017	65.30	65.68	63.55	63.68
6382	NYSE	CCL	Tue, Sep 26, 2017	64.96	66.25	64.78	65.32
6381	NYSE	CCL	Mon, Sep 25, 2017	63.81	64.38	63.08	63.50
6380	NYSE	CCL	Fri, Sep 22, 2017	64.50	64.64	63.86	64.33
6379	NYSE	CCL	Thu, Sep 21, 2017	64.67	64.94	64.20	64.45
6378	NYSE	CCL	Wed, Sep 20, 2017	65.24	65.31	63.94	64.48
6377	NYSE	CCL	Tue, Sep 19, 2017	65.20	65.56	64.64	65.22
6376	NYSE	CCL	Mon, Sep 18, 2017	65.50	66.09	64.93	65.19
6375	NYSE	CCL	Fri, Sep 15, 2017	67.27	67.34	65.08	65.94
6374	NYSE	CCL	Thu, Sep 14, 2017	67.90	69.08	67.85	68.74
6373	NYSE	CCL	Wed, Sep 13, 2017	67.91	68.45	67.84	68.42
6372	NYSE	CCL	Tue, Sep 12, 2017	67.82	68.18	67.63	68.18
6371	NYSE	CCL	Mon, Sep 11, 2017	66.93	68.03	66.80	67.65
6370	NYSE	CCL	Fri, Sep 8, 2017	65.75	66.05	65.07	65.57
6369	NYSE	CCL	Thu, Sep 7, 2017	66.97	67.19	65.60	65.66
6368	NYSE	CCL	Wed, Sep 6, 2017	66.41	67.37	66.25	66.96
6367	NYSE	CCL	Tue, Sep 5, 2017	68.77	68.88	65.95	66.97
6366	NYSE	CCL	Fri, Sep 1, 2017	69.82	69.89	69.03	69.13
6365	NYSE	CCL	Thu, Aug 31, 2017	68.89	69.55	68.81	69.48
6364	NYSE	CCL	Wed, Aug 30, 2017	68.17	68.67	68.17	68.54
6363	NYSE	CCL	Tue, Aug 29, 2017	67.79	68.21	67.50	68.11
6362	NYSE	CCL	Mon, Aug 28, 2017	68.17	68.62	68.17	68.55
6361	NYSE	CCL	Fri, Aug 25, 2017	68.25	68.58	68.02	68.17
6360	NYSE	CCL	Thu, Aug 24, 2017	68.14	68.43	67.91	68.18
6359	NYSE	CCL	Wed, Aug 23, 2017	67.74	68.05	67.67	67.72
6358	NYSE	CCL	Tue, Aug 22, 2017	68.38	68.69	67.95	67.89
6357	NYSE	CCL	Mon, Aug 21, 2017	67.67	68.59	67.52	68.50
6356	NYSE	CCL	Fri, Aug 18, 2017	67.59	67.91	67.20	67.46
6355	NYSE	CCL	Thu, Aug 17, 2017	68.81	68.82	67.44	67.51
6354	NYSE	CCL	Wed, Aug 16, 2017	68.90	69.16	68.52	68.87
6353	NYSE	CCL	Tue, Aug 15, 2017	68.56	69.24	68.51	68.71
6352	NYSE	CCL	Mon, Aug 14, 2017	68.25	68.48	67.96	68.03
6351	NYSE	CCL	Fri, Aug 11, 2017	67.59	67.70	67.10	67.48
6350	NYSE	CCL	Thu, Aug 10, 2017	68.00	68.06	67.34	67.38
6349	NYSE	CCL	Wed, Aug 9, 2017	67.85	68.54	67.70	68.16
6348	NYSE	CCL	Tue, Aug 8, 2017	68.05	68.87	67.93	68.03
6347	NYSE	CCL	Mon, Aug 7, 2017	68.03	68.12	67.69	68.00
6346	NYSE	CCL	Fri, Aug 4, 2017	67.50	68.27	67.42	67.81
6345	NYSE	CCL	Thu, Aug 3, 2017	67.11	68.02	67.11	67.42
6344	NYSE	CCL	Wed, Aug 2, 2017	67.91	68.00	67.06	67.50
6343	NYSE	CCL	Tue, Aug 1, 2017	68.17	68.29	67.27	67.48
6342	NYSE	CCL	Mon, Jul 31, 2017	66.95	67.53	66.63	66.78
6341	NYSE	CCL	Fri, Jul 28, 2017	66.27	66.64	66.05	66.40
6340	NYSE	CCL	Thu, Jul 27, 2017	67.35	67.40	65.91	66.34
6339	NYSE	CCL	Wed, Jul 26, 2017	67.26	67.27	66.47	66.70
6338	NYSE	CCL	Tue, Jul 25, 2017	67.62	67.80	67.08	67.15
6337	NYSE	CCL	Mon, Jul 24, 2017	67.13	67.35	66.91	66.99
6336	NYSE	CCL	Fri, Jul 21, 2017	67.21	67.56	66.94	67.00
6335	NYSE	CCL	Thu, Jul 20, 2017	66.98	67.80	66.95	67.58
6334	NYSE	CCL	Wed, Jul 19, 2017	66.89	67.10	66.60	66.77
6333	NYSE	CCL	Tue, Jul 18, 2017	66.83	67.25	66.50	66.75
6332	NYSE	CCL	Mon, Jul 17, 2017	66.06	67.19	65.74	67.02
6331	NYSE	CCL	Fri, Jul 14, 2017	66.10	66.15	65.57	65.75
6330	NYSE	CCL	Thu, Jul 13, 2017	65.98	66.40	65.90	66.17
6329	NYSE	CCL	Wed, Jul 12, 2017	66.10	66.30	65.92	65.97
6328	NYSE	CCL	Tue, Jul 11, 2017	65.50	65.82	65.07	65.75
6327	NYSE	CCL	Mon, Jul 10, 2017	65.81	66.01	65.73	65.84
6326	NYSE	CCL	Fri, Jul 7, 2017	65.77	66.48	65.63	65.83
6325	NYSE	CCL	Thu, Jul 6, 2017	65.68	66.03	65.22	65.48
6324	NYSE	CCL	Wed, Jul 5, 2017	65.59	66.71	65.53	66.54
6323	NYSE	CCL	Mon, Jul 3, 2017	65.65	66.34	65.24	65.25
6322	NYSE	CCL	Fri, Jun 30, 2017	65.71	65.99	65.45	65.57
6321	NYSE	CCL	Thu, Jun 29, 2017	66.03	66.10	65.00	65.15
6320	NYSE	CCL	Wed, Jun 28, 2017	65.78	66.31	65.78	66.10
6319	NYSE	CCL	Tue, Jun 27, 2017	65.90	66.07	65.02	65.05
6318	NYSE	CCL	Mon, Jun 26, 2017	66.52	67.06	65.97	66.00
6317	NYSE	CCL	Fri, Jun 23, 2017	65.85	66.56	65.80	66.45
6316	NYSE	CCL	Thu, Jun 22, 2017	66.12	67.30	65.66	65.69
6315	NYSE	CCL	Wed, Jun 21, 2017	65.98	66.62	65.90	66.43
6314	NYSE	CCL	Tue, Jun 20, 2017	66.32	66.44	65.59	65.70
6313	NYSE	CCL	Mon, Jun 19, 2017	65.95	66.37	65.68	66.32
6312	NYSE	CCL	Fri, Jun 16, 2017	65.45	65.67	65.10	65.64
6311	NYSE	CCL	Thu, Jun 15, 2017	64.29	65.52	64.07	65.50
6310	NYSE	CCL	Wed, Jun 14, 2017	64.81	65.29	64.46	64.76
6309	NYSE	CCL	Tue, Jun 13, 2017	64.00	64.51	63.87	64.06
6308	NYSE	CCL	Mon, Jun 12, 2017	63.27	63.59	62.67	63.59
6307	NYSE	CCL	Fri, Jun 9, 2017	64.20	64.24	62.78	63.34
6306	NYSE	CCL	Thu, Jun 8, 2017	64.35	64.62	64.06	64.33
6305	NYSE	CCL	Wed, Jun 7, 2017	64.87	64.87	64.18	64.30
6304	NYSE	CCL	Tue, Jun 6, 2017	64.90	64.97	64.31	64.33
6303	NYSE	CCL	Mon, Jun 5, 2017	65.19	65.28	64.81	65.06
6302	NYSE	CCL	Fri, Jun 2, 2017	65.90	66.48	65.40	65.47
6301	NYSE	CCL	Thu, Jun 1, 2017	64.31	65.50	64.19	65.40
6300	NYSE	CCL	Wed, May 31, 2017	63.94	64.33	63.64	64.07
6299	NYSE	CCL	Tue, May 30, 2017	63.27	64.05	63.25	63.74
6298	NYSE	CCL	Fri, May 26, 2017	62.87	63.45	62.83	63.36
6297	NYSE	CCL	Thu, May 25, 2017	62.52	63.06	62.49	62.77
6296	NYSE	CCL	Wed, May 24, 2017	61.94	62.08	61.66	62.02
6295	NYSE	CCL	Tue, May 23, 2017	62.09	62.14	61.63	61.52
6294	NYSE	CCL	Mon, May 22, 2017	61.85	62.24	61.72	62.05
6293	NYSE	CCL	Fri, May 19, 2017	61.58	61.82	61.07	61.50
6292	NYSE	CCL	Thu, May 18, 2017	60.61	61.49	60.27	61.04
6291	NYSE	CCL	Wed, May 17, 2017	61.00	61.15	59.68	59.75
6290	NYSE	CCL	Tue, May 16, 2017	61.19	61.58	60.99	61.20
6289	NYSE	CCL	Mon, May 15, 2017	61.03	61.11	60.74	60.91
6288	NYSE	CCL	Fri, May 12, 2017	61.88	61.88	61.05	61.19
6287	NYSE	CCL	Thu, May 11, 2017	61.92	62.16	61.64	61.99
6286	NYSE	CCL	Wed, May 10, 2017	62.92	63.03	62.04	62.14
6285	NYSE	CCL	Tue, May 9, 2017	62.97	63.24	62.84	63.22
6284	NYSE	CCL	Mon, May 8, 2017	62.97	63.15	62.63	62.73
6283	NYSE	CCL	Fri, May 5, 2017	63.29	63.38	62.84	63.02
6282	NYSE	CCL	Thu, May 4, 2017	63.12	63.41	62.89	62.97
6281	NYSE	CCL	Wed, May 3, 2017	62.70	62.80	62.40	62.64
6280	NYSE	CCL	Tue, May 2, 2017	62.55	62.86	62.27	62.70
6279	NYSE	CCL	Mon, May 1, 2017	61.78	63.15	61.59	62.55
6278	NYSE	CCL	Fri, Apr 28, 2017	61.61	62.50	61.44	61.77
6277	NYSE	CCL	Thu, Apr 27, 2017	60.90	61.27	60.87	60.98
6276	NYSE	CCL	Wed, Apr 26, 2017	60.19	60.69	60.13	60.55
6275	NYSE	CCL	Tue, Apr 25, 2017	60.00	60.27	59.93	60.03
6274	NYSE	CCL	Mon, Apr 24, 2017	59.91	60.05	59.44	59.62
6273	NYSE	CCL	Fri, Apr 21, 2017	59.14	59.43	58.81	58.96
6272	NYSE	CCL	Thu, Apr 20, 2017	59.06	59.48	58.92	59.21
6271	NYSE	CCL	Wed, Apr 19, 2017	58.83	59.05	58.44	58.68
6270	NYSE	CCL	Tue, Apr 18, 2017	58.58	58.66	57.97	58.37
6269	NYSE	CCL	Mon, Apr 17, 2017	57.71	58.50	57.39	58.46
6268	NYSE	CCL	Thu, Apr 13, 2017	57.77	58.34	57.43	57.47
6267	NYSE	CCL	Wed, Apr 12, 2017	58.23	58.27	57.47	57.73
6266	NYSE	CCL	Tue, Apr 11, 2017	58.75	58.84	57.53	57.78
6265	NYSE	CCL	Mon, Apr 10, 2017	58.80	58.99	58.29	58.44
6264	NYSE	CCL	Fri, Apr 7, 2017	58.96	59.19	58.55	58.61
6263	NYSE	CCL	Thu, Apr 6, 2017	58.63	59.36	58.29	59.06
6262	NYSE	CCL	Wed, Apr 5, 2017	58.70	59.19	58.34	58.80
6261	NYSE	CCL	Tue, Apr 4, 2017	58.86	59.06	58.41	58.64
6260	NYSE	CCL	Mon, Apr 3, 2017	59.00	59.05	58.42	58.72
6259	NYSE	CCL	Fri, Mar 31, 2017	59.17	59.27	58.87	58.91
6258	NYSE	CCL	Thu, Mar 30, 2017	59.37	59.40	59.05	59.29
6257	NYSE	CCL	Wed, Mar 29, 2017	59.09	59.37	58.55	58.96
6256	NYSE	CCL	Tue, Mar 28, 2017	59.88	60.24	59.00	59.26
6255	NYSE	CCL	Mon, Mar 27, 2017	58.47	58.94	58.06	58.87
6254	NYSE	CCL	Fri, Mar 24, 2017	58.82	59.12	58.39	58.60
6253	NYSE	CCL	Thu, Mar 23, 2017	58.47	58.95	58.43	58.52
6252	NYSE	CCL	Wed, Mar 22, 2017	57.58	58.44	57.09	58.29
6251	NYSE	CCL	Tue, Mar 21, 2017	58.37	58.76	57.69	57.79
6250	NYSE	CCL	Mon, Mar 20, 2017	57.76	57.85	57.55	57.76
6249	NYSE	CCL	Fri, Mar 17, 2017	57.75	57.96	57.58	57.64
6248	NYSE	CCL	Thu, Mar 16, 2017	57.27	57.59	57.18	57.54
6247	NYSE	CCL	Wed, Mar 15, 2017	57.05	57.54	56.90	57.37
6246	NYSE	CCL	Tue, Mar 14, 2017	57.06	57.30	56.73	56.99
6245	NYSE	CCL	Mon, Mar 13, 2017	57.36	57.42	57.06	57.11
6244	NYSE	CCL	Fri, Mar 10, 2017	56.64	57.46	56.61	57.21
6243	NYSE	CCL	Thu, Mar 9, 2017	55.78	56.25	55.69	56.20
6242	NYSE	CCL	Wed, Mar 8, 2017	55.78	55.88	55.49	55.53
6241	NYSE	CCL	Tue, Mar 7, 2017	55.65	55.76	55.33	55.53
6240	NYSE	CCL	Mon, Mar 6, 2017	55.60	55.87	55.07	55.74
6239	NYSE	CCL	Fri, Mar 3, 2017	56.26	56.31	55.52	55.72
6238	NYSE	CCL	Thu, Mar 2, 2017	56.54	56.67	56.09	56.57
6237	NYSE	CCL	Wed, Mar 1, 2017	56.51	56.72	56.18	56.50
6236	NYSE	CCL	Tue, Feb 28, 2017	56.22	56.41	55.93	55.95
6235	NYSE	CCL	Mon, Feb 27, 2017	56.11	56.13	55.71	56.05
6234	NYSE	CCL	Fri, Feb 24, 2017	55.89	56.12	55.59	56.03
6233	NYSE	CCL	Thu, Feb 23, 2017	56.62	56.88	55.85	55.92
6232	NYSE	CCL	Wed, Feb 22, 2017	55.37	55.72	54.75	55.50
6231	NYSE	CCL	Tue, Feb 21, 2017	55.53	56.07	55.23	55.54
6230	NYSE	CCL	Fri, Feb 17, 2017	55.76	55.80	55.21	55.40
6229	NYSE	CCL	Thu, Feb 16, 2017	56.34	56.46	55.70	56.03
6228	NYSE	CCL	Wed, Feb 15, 2017	56.03	56.53	55.61	56.48
6227	NYSE	CCL	Tue, Feb 14, 2017	56.53	56.64	56.28	56.37
6226	NYSE	CCL	Mon, Feb 13, 2017	56.63	56.93	56.43	56.46
6225	NYSE	CCL	Fri, Feb 10, 2017	56.02	56.33	55.88	56.25
6224	NYSE	CCL	Thu, Feb 9, 2017	55.47	56.48	55.45	56.31
6223	NYSE	CCL	Wed, Feb 8, 2017	55.70	55.78	55.35	55.59
6222	NYSE	CCL	Tue, Feb 7, 2017	55.56	55.64	55.19	55.45
6221	NYSE	CCL	Mon, Feb 6, 2017	55.08	55.58	55.02	55.50
6220	NYSE	CCL	Fri, Feb 3, 2017	55.42	55.72	55.21	55.28
6219	NYSE	CCL	Thu, Feb 2, 2017	55.45	55.46	55.08	55.31
6218	NYSE	CCL	Wed, Feb 1, 2017	55.27	55.70	55.03	55.47
6217	NYSE	CCL	Tue, Jan 31, 2017	55.64	55.64	54.75	55.38
6216	NYSE	CCL	Mon, Jan 30, 2017	56.00	56.14	55.52	55.64
6215	NYSE	CCL	Fri, Jan 27, 2017	56.94	56.98	56.11	56.29
6214	NYSE	CCL	Thu, Jan 26, 2017	56.81	57.79	56.45	56.93
6213	NYSE	CCL	Wed, Jan 25, 2017	54.70	55.89	54.65	55.83
6212	NYSE	CCL	Tue, Jan 24, 2017	53.72	54.71	53.66	54.53
6211	NYSE	CCL	Mon, Jan 23, 2017	53.33	53.82	53.03	53.77
6210	NYSE	CCL	Fri, Jan 20, 2017	53.53	53.95	53.03	53.30
6209	NYSE	CCL	Thu, Jan 19, 2017	53.60	54.14	53.42	53.45
6208	NYSE	CCL	Wed, Jan 18, 2017	52.79	53.73	52.65	53.60
6207	NYSE	CCL	Tue, Jan 17, 2017	53.48	53.48	52.75	53.09
6206	NYSE	CCL	Fri, Jan 13, 2017	53.47	53.75	53.19	53.46
6205	NYSE	CCL	Thu, Jan 12, 2017	54.22	54.30	53.25	53.64
6204	NYSE	CCL	Wed, Jan 11, 2017	54.29	54.69	54.07	54.56
6203	NYSE	CCL	Tue, Jan 10, 2017	53.90	54.87	53.78	54.25
6202	NYSE	CCL	Mon, Jan 9, 2017	53.37	53.95	53.35	53.69
6201	NYSE	CCL	Fri, Jan 6, 2017	53.59	54.06	53.14	53.65
6200	NYSE	CCL	Thu, Jan 5, 2017	53.05	53.99	52.82	53.71
6199	NYSE	CCL	Wed, Jan 4, 2017	52.45	52.92	52.24	52.82
6198	NYSE	CCL	Tue, Jan 3, 2017	52.23	52.52	51.74	52.14
6197	NYSE	CCL	Fri, Dec 30, 2016	52.25	52.37	51.70	52.06
6196	NYSE	CCL	Thu, Dec 29, 2016	52.34	52.46	51.97	51.99
6195	NYSE	CCL	Wed, Dec 28, 2016	52.55	52.63	52.09	52.19
6194	NYSE	CCL	Tue, Dec 27, 2016	53.00	53.41	52.64	52.64
6193	NYSE	CCL	Fri, Dec 23, 2016	52.63	53.12	52.35	53.03
6192	NYSE	CCL	Thu, Dec 22, 2016	52.99	53.16	52.08	52.41
6191	NYSE	CCL	Wed, Dec 21, 2016	52.27	53.25	52.07	53.09
6190	NYSE	CCL	Tue, Dec 20, 2016	51.76	53.12	51.38	52.49
6189	NYSE	CCL	Mon, Dec 19, 2016	50.90	51.61	50.77	51.32
6188	NYSE	CCL	Fri, Dec 16, 2016	52.45	52.53	51.40	51.50
6187	NYSE	CCL	Thu, Dec 15, 2016	52.76	53.67	51.95	52.96
6186	NYSE	CCL	Wed, Dec 14, 2016	52.55	53.00	52.30	52.41
6185	NYSE	CCL	Tue, Dec 13, 2016	52.39	52.68	52.05	52.15
6184	NYSE	CCL	Mon, Dec 12, 2016	52.48	52.54	51.68	52.13
6183	NYSE	CCL	Fri, Dec 9, 2016	52.79	53.40	52.78	53.34
6182	NYSE	CCL	Thu, Dec 8, 2016	53.01	53.37	52.78	52.92
6181	NYSE	CCL	Wed, Dec 7, 2016	52.15	53.29	52.10	53.16
6180	NYSE	CCL	Tue, Dec 6, 2016	51.96	52.69	51.83	52.58
6179	NYSE	CCL	Mon, Dec 5, 2016	51.32	52.39	51.19	51.63
6178	NYSE	CCL	Fri, Dec 2, 2016	50.02	50.63	49.84	50.40
6177	NYSE	CCL	Thu, Dec 1, 2016	50.85	51.11	49.73	49.88
6176	NYSE	CCL	Wed, Nov 30, 2016	52.39	52.42	51.29	51.41
6175	NYSE	CCL	Tue, Nov 29, 2016	52.35	53.27	52.20	53.22
6174	NYSE	CCL	Mon, Nov 28, 2016	52.09	52.27	51.59	52.06
6173	NYSE	CCL	Fri, Nov 25, 2016	52.25	52.59	51.90	52.55
6172	NYSE	CCL	Wed, Nov 23, 2016	52.02	52.43	51.73	52.30
6171	NYSE	CCL	Tue, Nov 22, 2016	51.02	51.86	50.90	51.77
6170	NYSE	CCL	Mon, Nov 21, 2016	51.46	51.63	51.12	50.91
6169	NYSE	CCL	Fri, Nov 18, 2016	51.14	51.64	51.03	51.50
6168	NYSE	CCL	Thu, Nov 17, 2016	50.94	51.65	50.86	51.50
6167	NYSE	CCL	Wed, Nov 16, 2016	50.48	50.97	50.04	50.94
6166	NYSE	CCL	Tue, Nov 15, 2016	51.00	51.00	50.40	50.97
6165	NYSE	CCL	Mon, Nov 14, 2016	49.59	50.97	49.50	50.78
6164	NYSE	CCL	Fri, Nov 11, 2016	49.72	50.16	49.50	49.82
6163	NYSE	CCL	Thu, Nov 10, 2016	49.36	50.23	49.13	49.92
6162	NYSE	CCL	Wed, Nov 9, 2016	48.94	49.56	48.44	49.36
6161	NYSE	CCL	Tue, Nov 8, 2016	48.81	49.98	48.73	49.82
6160	NYSE	CCL	Mon, Nov 7, 2016	48.57	49.03	48.36	48.99
6159	NYSE	CCL	Fri, Nov 4, 2016	48.15	48.66	48.00	48.04
6158	NYSE	CCL	Thu, Nov 3, 2016	48.68	48.88	48.14	48.32
6157	NYSE	CCL	Wed, Nov 2, 2016	48.47	48.82	48.16	48.27
6156	NYSE	CCL	Tue, Nov 1, 2016	49.09	49.29	47.93	48.42
6155	NYSE	CCL	Mon, Oct 31, 2016	48.65	49.26	48.33	49.10
6154	NYSE	CCL	Fri, Oct 28, 2016	47.48	48.86	47.06	48.45
6153	NYSE	CCL	Thu, Oct 27, 2016	47.06	47.11	46.11	46.53
6152	NYSE	CCL	Wed, Oct 26, 2016	46.55	47.17	46.53	47.15
6151	NYSE	CCL	Tue, Oct 25, 2016	46.78	47.06	46.71	46.92
6150	NYSE	CCL	Mon, Oct 24, 2016	46.64	47.13	46.59	47.00
6149	NYSE	CCL	Fri, Oct 21, 2016	46.82	46.88	46.43	46.71
6148	NYSE	CCL	Thu, Oct 20, 2016	46.50	47.26	46.43	47.20
6147	NYSE	CCL	Wed, Oct 19, 2016	46.28	46.63	46.05	46.62
6146	NYSE	CCL	Tue, Oct 18, 2016	46.64	46.99	46.51	46.52
6145	NYSE	CCL	Mon, Oct 17, 2016	46.23	46.51	45.92	46.11
6144	NYSE	CCL	Fri, Oct 14, 2016	46.84	46.99	46.11	46.15
6143	NYSE	CCL	Thu, Oct 13, 2016	46.40	46.91	46.23	46.79
6142	NYSE	CCL	Wed, Oct 12, 2016	46.45	47.01	46.23	46.70
6141	NYSE	CCL	Tue, Oct 11, 2016	47.51	47.73	46.65	46.85
6140	NYSE	CCL	Mon, Oct 10, 2016	47.54	47.90	47.48	47.51
6139	NYSE	CCL	Fri, Oct 7, 2016	48.26	48.60	47.74	47.75
6138	NYSE	CCL	Thu, Oct 6, 2016	48.70	49.15	48.69	48.83
6137	NYSE	CCL	Wed, Oct 5, 2016	48.88	49.05	48.61	48.77
6136	NYSE	CCL	Tue, Oct 4, 2016	49.31	49.64	49.02	49.19
6135	NYSE	CCL	Mon, Oct 3, 2016	48.74	49.49	48.74	49.13
6134	NYSE	CCL	Fri, Sep 30, 2016	48.55	49.23	48.46	48.82
6133	NYSE	CCL	Thu, Sep 29, 2016	48.50	48.75	48.10	48.26
6132	NYSE	CCL	Wed, Sep 28, 2016	48.59	48.84	48.07	48.78
6131	NYSE	CCL	Tue, Sep 27, 2016	47.28	48.55	47.25	48.35
6130	NYSE	CCL	Mon, Sep 26, 2016	47.96	48.25	45.80	46.47
6129	NYSE	CCL	Fri, Sep 23, 2016	46.53	47.54	46.37	47.26
6128	NYSE	CCL	Thu, Sep 22, 2016	46.19	46.87	46.19	46.84
6127	NYSE	CCL	Wed, Sep 21, 2016	46.30	46.35	45.46	45.82
6126	NYSE	CCL	Tue, Sep 20, 2016	46.10	46.54	45.93	46.19
6125	NYSE	CCL	Mon, Sep 19, 2016	46.38	46.63	45.64	45.90
6124	NYSE	CCL	Fri, Sep 16, 2016	46.48	46.64	45.99	46.25
6123	NYSE	CCL	Thu, Sep 15, 2016	46.22	46.63	46.10	46.47
6122	NYSE	CCL	Wed, Sep 14, 2016	45.67	46.39	45.29	46.23
6121	NYSE	CCL	Tue, Sep 13, 2016	45.62	45.88	45.02	45.63
6120	NYSE	CCL	Mon, Sep 12, 2016	44.15	45.37	44.11	45.22
6119	NYSE	CCL	Fri, Sep 9, 2016	44.75	44.85	44.32	44.37
6118	NYSE	CCL	Thu, Sep 8, 2016	45.19	45.45	44.75	44.86
6117	NYSE	CCL	Wed, Sep 7, 2016	45.60	45.85	45.22	45.30
6116	NYSE	CCL	Tue, Sep 6, 2016	45.88	46.27	45.70	45.87
6115	NYSE	CCL	Fri, Sep 2, 2016	46.69	47.15	46.08	46.39
6114	NYSE	CCL	Thu, Sep 1, 2016	48.05	48.70	48.01	48.70
6113	NYSE	CCL	Wed, Aug 31, 2016	47.22	47.92	47.19	47.80
6112	NYSE	CCL	Tue, Aug 30, 2016	47.05	47.46	47.05	47.41
6111	NYSE	CCL	Mon, Aug 29, 2016	47.08	47.43	47.00	47.18
6110	NYSE	CCL	Fri, Aug 26, 2016	47.30	47.67	46.90	47.10
6109	NYSE	CCL	Thu, Aug 25, 2016	46.93	47.31	46.86	47.19
6108	NYSE	CCL	Wed, Aug 24, 2016	47.47	47.68	47.24	47.29
6107	NYSE	CCL	Tue, Aug 23, 2016	47.20	47.98	47.16	47.44
6106	NYSE	CCL	Mon, Aug 22, 2016	46.54	46.95	46.31	46.91
6105	NYSE	CCL	Fri, Aug 19, 2016	46.45	46.70	46.08	46.63
6104	NYSE	CCL	Thu, Aug 18, 2016	46.86	46.90	46.34	46.77
6103	NYSE	CCL	Wed, Aug 17, 2016	46.51	47.01	46.23	46.99
6102	NYSE	CCL	Tue, Aug 16, 2016	46.14	46.65	46.08	46.58
6101	NYSE	CCL	Mon, Aug 15, 2016	45.90	46.37	45.80	46.15
6100	NYSE	CCL	Fri, Aug 12, 2016	45.92	46.18	45.81	46.04
6099	NYSE	CCL	Thu, Aug 11, 2016	45.71	46.32	45.62	45.92
6098	NYSE	CCL	Wed, Aug 10, 2016	45.20	45.45	45.01	45.44
6097	NYSE	CCL	Tue, Aug 9, 2016	45.76	46.34	45.02	45.05
6096	NYSE	CCL	Mon, Aug 8, 2016	46.82	47.11	46.41	46.48
6095	NYSE	CCL	Fri, Aug 5, 2016	46.34	47.12	46.31	47.05
6094	NYSE	CCL	Thu, Aug 4, 2016	45.66	46.41	45.66	46.16
6093	NYSE	CCL	Wed, Aug 3, 2016	45.10	46.09	45.08	45.63
6092	NYSE	CCL	Tue, Aug 2, 2016	46.18	46.65	45.08	45.26
6091	NYSE	CCL	Mon, Aug 1, 2016	46.58	46.91	46.52	46.71
6090	NYSE	CCL	Fri, Jul 29, 2016	46.70	46.95	46.48	46.72
6089	NYSE	CCL	Thu, Jul 28, 2016	46.22	46.65	45.99	46.50
6088	NYSE	CCL	Wed, Jul 27, 2016	46.33	46.48	46.06	46.32
6087	NYSE	CCL	Tue, Jul 26, 2016	46.46	46.74	46.10	46.17
6086	NYSE	CCL	Mon, Jul 25, 2016	45.91	46.50	45.90	46.31
6085	NYSE	CCL	Fri, Jul 22, 2016	45.53	46.01	45.41	45.94
6084	NYSE	CCL	Thu, Jul 21, 2016	45.93	46.09	45.17	45.32
6083	NYSE	CCL	Wed, Jul 20, 2016	45.98	46.17	45.62	46.02
6082	NYSE	CCL	Tue, Jul 19, 2016	45.67	45.88	45.02	45.13
6081	NYSE	CCL	Mon, Jul 18, 2016	45.43	45.97	45.42	45.62
6080	NYSE	CCL	Fri, Jul 15, 2016	45.78	45.80	44.75	45.32
6079	NYSE	CCL	Thu, Jul 14, 2016	47.08	47.41	46.31	46.32
6078	NYSE	CCL	Wed, Jul 13, 2016	47.05	47.38	46.55	46.65
6077	NYSE	CCL	Tue, Jul 12, 2016	46.13	47.08	46.10	46.71
6076	NYSE	CCL	Mon, Jul 11, 2016	44.96	45.69	44.95	45.63
6075	NYSE	CCL	Fri, Jul 8, 2016	44.50	44.97	44.43	44.52
6074	NYSE	CCL	Thu, Jul 7, 2016	43.64	44.37	43.55	43.82
6073	NYSE	CCL	Wed, Jul 6, 2016	43.50	43.77	43.06	43.18
6072	NYSE	CCL	Tue, Jul 5, 2016	44.41	44.41	43.56	43.75
6071	NYSE	CCL	Fri, Jul 1, 2016	44.72	45.31	44.65	44.86
6070	NYSE	CCL	Thu, Jun 30, 2016	44.12	44.35	43.77	44.20
6069	NYSE	CCL	Wed, Jun 29, 2016	43.81	45.12	43.36	44.47
6068	NYSE	CCL	Tue, Jun 28, 2016	45.15	46.16	42.94	43.73
6067	NYSE	CCL	Mon, Jun 27, 2016	43.66	44.10	43.34	43.64
6066	NYSE	CCL	Fri, Jun 24, 2016	45.46	47.19	44.96	45.65
6065	NYSE	CCL	Thu, Jun 23, 2016	50.00	50.00	49.25	49.36
6064	NYSE	CCL	Wed, Jun 22, 2016	48.86	49.39	48.75	48.86
6063	NYSE	CCL	Tue, Jun 21, 2016	48.75	49.00	48.59	48.65
6062	NYSE	CCL	Mon, Jun 20, 2016	49.52	49.65	48.37	48.50
6061	NYSE	CCL	Fri, Jun 17, 2016	47.47	47.86	47.41	47.81
6060	NYSE	CCL	Thu, Jun 16, 2016	46.77	47.52	46.37	47.47
6059	NYSE	CCL	Wed, Jun 15, 2016	47.19	47.80	47.08	47.26
6058	NYSE	CCL	Tue, Jun 14, 2016	46.07	46.62	46.03	46.52
6057	NYSE	CCL	Mon, Jun 13, 2016	46.50	47.24	46.29	46.64
6056	NYSE	CCL	Fri, Jun 10, 2016	47.13	47.34	46.92	47.15
6055	NYSE	CCL	Thu, Jun 9, 2016	47.69	48.34	47.58	48.03
6054	NYSE	CCL	Wed, Jun 8, 2016	47.41	47.85	47.23	47.68
6053	NYSE	CCL	Tue, Jun 7, 2016	47.51	47.93	47.43	47.50
6052	NYSE	CCL	Mon, Jun 6, 2016	47.10	47.39	46.83	47.07
6051	NYSE	CCL	Fri, Jun 3, 2016	47.91	48.01	47.22	47.75
6050	NYSE	CCL	Thu, Jun 2, 2016	47.88	48.34	47.70	48.33
6049	NYSE	CCL	Wed, Jun 1, 2016	47.28	48.12	47.17	48.05
6048	NYSE	CCL	Tue, May 31, 2016	48.60	48.83	47.52	47.74
6047	NYSE	CCL	Fri, May 27, 2016	48.18	48.96	48.02	48.60
6046	NYSE	CCL	Thu, May 26, 2016	48.68	48.77	47.30	47.59
6045	NYSE	CCL	Wed, May 25, 2016	50.23	50.23	49.50	49.63
6044	NYSE	CCL	Tue, May 24, 2016	50.22	51.05	50.16	50.48
6043	NYSE	CCL	Mon, May 23, 2016	50.24	50.31	49.83	49.91
6042	NYSE	CCL	Fri, May 20, 2016	49.90	50.31	49.79	50.03
6041	NYSE	CCL	Thu, May 19, 2016	49.94	50.09	49.25	49.55
6040	NYSE	CCL	Wed, May 18, 2016	49.94	50.51	49.82	50.33
6039	NYSE	CCL	Tue, May 17, 2016	50.12	50.30	49.78	49.93
6038	NYSE	CCL	Mon, May 16, 2016	49.69	50.18	49.64	49.99
6037	NYSE	CCL	Fri, May 13, 2016	50.56	51.10	49.59	49.60
6036	NYSE	CCL	Thu, May 12, 2016	50.88	51.29	50.51	51.05
6035	NYSE	CCL	Wed, May 11, 2016	50.28	51.14	50.24	50.28
6034	NYSE	CCL	Tue, May 10, 2016	49.13	50.49	48.37	50.39
6033	NYSE	CCL	Mon, May 9, 2016	49.30	49.94	49.24	49.74
6032	NYSE	CCL	Fri, May 6, 2016	48.42	49.29	48.16	49.22
6031	NYSE	CCL	Thu, May 5, 2016	49.01	49.18	48.32	48.39
6030	NYSE	CCL	Wed, May 4, 2016	49.11	49.39	48.95	49.16
6029	NYSE	CCL	Tue, May 3, 2016	49.05	49.93	48.93	49.49
6028	NYSE	CCL	Mon, May 2, 2016	49.33	49.82	49.32	49.53
6027	NYSE	CCL	Fri, Apr 29, 2016	49.15	49.79	48.25	49.05
6026	NYSE	CCL	Thu, Apr 28, 2016	48.79	49.48	48.61	48.71
6025	NYSE	CCL	Wed, Apr 27, 2016	49.21	49.76	49.11	49.49
6024	NYSE	CCL	Tue, Apr 26, 2016	49.17	49.69	48.83	49.13
6023	NYSE	CCL	Mon, Apr 25, 2016	48.74	49.70	48.66	49.24
6022	NYSE	CCL	Fri, Apr 22, 2016	49.10	49.99	48.13	48.51
6021	NYSE	CCL	Thu, Apr 21, 2016	49.69	50.04	49.06	49.18
6020	NYSE	CCL	Wed, Apr 20, 2016	50.61	50.75	49.91	50.04
6019	NYSE	CCL	Tue, Apr 19, 2016	51.08	51.24	50.52	50.60
6018	NYSE	CCL	Mon, Apr 18, 2016	51.86	51.97	50.20	50.84
6017	NYSE	CCL	Fri, Apr 15, 2016	51.53	51.74	50.92	51.02
6016	NYSE	CCL	Thu, Apr 14, 2016	51.66	51.98	51.04	51.57
6015	NYSE	CCL	Wed, Apr 13, 2016	51.52	51.79	51.17	51.68
6014	NYSE	CCL	Tue, Apr 12, 2016	51.28	51.39	50.82	51.23
6013	NYSE	CCL	Mon, Apr 11, 2016	51.46	51.67	50.76	50.80
6012	NYSE	CCL	Fri, Apr 8, 2016	51.71	51.71	51.02	51.14
6011	NYSE	CCL	Thu, Apr 7, 2016	51.84	51.84	50.96	51.18
6010	NYSE	CCL	Wed, Apr 6, 2016	51.92	52.07	51.42	51.99
6009	NYSE	CCL	Tue, Apr 5, 2016	53.03	53.03	53.03	51.50
6008	NYSE	CCL	Mon, Apr 4, 2016	52.80	53.21	52.53	53.03
6007	NYSE	CCL	Fri, Apr 1, 2016	52.20	52.90	52.01	52.75
6006	NYSE	CCL	Thu, Mar 31, 2016	52.37	52.37	51.81	52.77
6005	NYSE	CCL	Wed, Mar 30, 2016	50.78	52.39	50.78	52.37
6004	NYSE	CCL	Tue, Mar 29, 2016	49.02	49.22	49.02	49.64
6003	NYSE	CCL	Mon, Mar 28, 2016	48.98	49.43	48.79	49.02
6002	NYSE	CCL	Thu, Mar 24, 2016	48.21	49.02	47.90	48.92
6001	NYSE	CCL	Wed, Mar 23, 2016	48.89	49.09	47.91	48.06
6000	NYSE	CCL	Tue, Mar 22, 2016	47.94	48.84	47.94	48.75
5999	NYSE	CCL	Mon, Mar 21, 2016	49.63	49.81	49.32	49.78
5998	NYSE	CCL	Fri, Mar 18, 2016	48.95	49.91	48.91	49.63
5997	NYSE	CCL	Thu, Mar 17, 2016	48.84	49.33	48.46	48.97
5996	NYSE	CCL	Wed, Mar 16, 2016	47.74	49.04	47.54	48.83
5995	NYSE	CCL	Tue, Mar 15, 2016	48.12	48.12	48.12	47.91
5994	NYSE	CCL	Mon, Mar 14, 2016	48.08	48.65	47.99	48.12
5993	NYSE	CCL	Fri, Mar 11, 2016	46.30	46.30	46.30	47.91
5992	NYSE	CCL	Thu, Mar 10, 2016	46.39	47.40	45.74	46.30
5991	NYSE	CCL	Wed, Mar 9, 2016	46.51	46.68	45.98	46.47
5990	NYSE	CCL	Tue, Mar 8, 2016	47.05	47.05	46.57	46.36
5989	NYSE	CCL	Mon, Mar 7, 2016	47.54	47.80	46.84	47.05
5988	NYSE	CCL	Fri, Mar 4, 2016	48.05	48.05	48.05	47.97
5987	NYSE	CCL	Thu, Mar 3, 2016	48.16	48.16	48.16	48.05
5986	NYSE	CCL	Wed, Mar 2, 2016	48.69	48.87	47.94	48.16
5985	NYSE	CCL	Tue, Mar 1, 2016	48.59	48.97	48.02	48.96
5984	NYSE	CCL	Mon, Feb 29, 2016	48.33	48.82	47.94	47.96
5983	NYSE	CCL	Fri, Feb 26, 2016	48.66	48.86	47.73	48.34
5982	NYSE	CCL	Thu, Feb 25, 2016	48.04	48.62	47.96	48.51
5981	NYSE	CCL	Wed, Feb 24, 2016	46.98	48.07	46.60	48.03
5980	NYSE	CCL	Tue, Feb 23, 2016	47.75	48.58	47.63	48.10
5979	NYSE	CCL	Mon, Feb 22, 2016	46.49	47.78	46.44	47.73
5978	NYSE	CCL	Fri, Feb 19, 2016	45.36	46.55	44.83	46.39
5977	NYSE	CCL	Thu, Feb 18, 2016	45.94	46.06	45.16	45.34
5976	NYSE	CCL	Wed, Feb 17, 2016	45.23	46.15	45.13	45.92
5975	NYSE	CCL	Tue, Feb 16, 2016	44.62	45.60	44.06	45.02
5974	NYSE	CCL	Fri, Feb 12, 2016	43.28	44.15	42.84	44.06
5973	NYSE	CCL	Thu, Feb 11, 2016	42.71	43.69	42.67	43.19
5972	NYSE	CCL	Wed, Feb 10, 2016	43.44	44.57	43.31	43.41
5971	NYSE	CCL	Tue, Feb 9, 2016	40.77	43.64	40.52	42.97
5970	NYSE	CCL	Mon, Feb 8, 2016	42.30	42.49	40.82	41.92
5969	NYSE	CCL	Fri, Feb 5, 2016	44.85	45.03	42.88	43.04
5968	NYSE	CCL	Thu, Feb 4, 2016	45.50	45.72	44.82	45.51
5967	NYSE	CCL	Wed, Feb 3, 2016	45.61	45.93	44.94	45.39
5966	NYSE	CCL	Tue, Feb 2, 2016	47.25	47.31	44.51	45.08
5965	NYSE	CCL	Mon, Feb 1, 2016	48.10	49.13	47.77	48.97
5964	NYSE	CCL	Fri, Jan 29, 2016	46.94	48.13	46.91	48.13
5963	NYSE	CCL	Thu, Jan 28, 2016	48.44	48.49	45.81	46.86
5962	NYSE	CCL	Wed, Jan 27, 2016	50.47	50.57	47.75	48.05
5961	NYSE	CCL	Tue, Jan 26, 2016	49.22	50.07	48.85	49.82
5960	NYSE	CCL	Mon, Jan 25, 2016	49.55	49.80	48.68	48.80
5959	NYSE	CCL	Fri, Jan 22, 2016	50.18	50.39	49.39	49.57
5958	NYSE	CCL	Thu, Jan 21, 2016	48.48	49.86	48.28	49.57
5957	NYSE	CCL	Wed, Jan 20, 2016	49.00	49.03	46.86	48.31
5956	NYSE	CCL	Tue, Jan 19, 2016	50.83	51.26	48.59	49.07
5955	NYSE	CCL	Fri, Jan 15, 2016	49.76	50.48	49.47	49.83
5954	NYSE	CCL	Thu, Jan 14, 2016	51.65	52.18	50.19	51.94
5953	NYSE	CCL	Wed, Jan 13, 2016	54.38	54.68	52.03	52.38
5952	NYSE	CCL	Tue, Jan 12, 2016	54.44	54.90	53.95	54.68
5951	NYSE	CCL	Mon, Jan 11, 2016	53.00	54.50	53.00	53.94
5950	NYSE	CCL	Fri, Jan 8, 2016	53.65	53.68	51.91	52.05
5949	NYSE	CCL	Thu, Jan 7, 2016	52.65	53.51	52.25	52.39
5948	NYSE	CCL	Wed, Jan 6, 2016	52.91	54.11	52.86	53.52
5947	NYSE	CCL	Tue, Jan 5, 2016	54.02	54.18	53.62	53.68
5946	NYSE	CCL	Mon, Jan 4, 2016	54.16	54.22	53.22	54.20
5945	NYSE	CCL	Thu, Dec 31, 2015	54.94	55.27	54.46	54.48
5944	NYSE	CCL	Wed, Dec 30, 2015	55.52	55.77	55.00	55.04
5943	NYSE	CCL	Tue, Dec 29, 2015	54.71	55.36	54.57	55.14
5942	NYSE	CCL	Mon, Dec 28, 2015	53.87	54.42	53.81	54.19
5941	NYSE	CCL	Thu, Dec 24, 2015	54.46	54.55	54.04	54.12
5940	NYSE	CCL	Wed, Dec 23, 2015	54.49	54.62	53.95	54.08
5939	NYSE	CCL	Tue, Dec 22, 2015	54.40	54.49	53.35	54.27
5938	NYSE	CCL	Mon, Dec 21, 2015	53.43	54.16	53.33	53.94
5937	NYSE	CCL	Fri, Dec 18, 2015	51.65	53.00	51.06	52.41
5936	NYSE	CCL	Thu, Dec 17, 2015	52.00	52.23	50.33	50.46
5935	NYSE	CCL	Wed, Dec 16, 2015	52.10	52.30	50.88	52.20
5934	NYSE	CCL	Tue, Dec 15, 2015	51.61	52.37	51.29	52.16
5933	NYSE	CCL	Mon, Dec 14, 2015	50.93	51.40	50.31	50.79
5932	NYSE	CCL	Fri, Dec 11, 2015	50.19	51.24	50.11	50.69
5931	NYSE	CCL	Thu, Dec 10, 2015	50.73	51.21	50.57	50.96
5930	NYSE	CCL	Wed, Dec 9, 2015	50.14	50.82	50.03	50.31
5929	NYSE	CCL	Tue, Dec 8, 2015	49.65	50.39	49.54	50.16
5928	NYSE	CCL	Mon, Dec 7, 2015	51.01	51.26	50.28	50.67
5927	NYSE	CCL	Fri, Dec 4, 2015	49.80	50.76	49.74	50.69
5926	NYSE	CCL	Thu, Dec 3, 2015	51.41	51.48	49.15	49.31
5925	NYSE	CCL	Wed, Dec 2, 2015	51.39	51.66	51.07	51.18
5924	NYSE	CCL	Tue, Dec 1, 2015	51.13	51.53	50.80	51.46
5923	NYSE	CCL	Mon, Nov 30, 2015	51.04	51.04	50.39	50.53
5922	NYSE	CCL	Fri, Nov 27, 2015	51.11	51.17	50.62	50.84
5921	NYSE	CCL	Wed, Nov 25, 2015	51.06	51.59	50.84	50.99
5920	NYSE	CCL	Tue, Nov 24, 2015	50.12	50.54	49.73	50.39
5919	NYSE	CCL	Mon, Nov 23, 2015	51.36	51.69	51.26	51.39
5918	NYSE	CCL	Fri, Nov 20, 2015	51.72	51.94	51.41	51.58
5917	NYSE	CCL	Thu, Nov 19, 2015	50.94	51.68	50.60	51.54
5916	NYSE	CCL	Wed, Nov 18, 2015	50.20	50.40	49.74	50.29
5915	NYSE	CCL	Tue, Nov 17, 2015	51.10	51.40	50.07	50.23
5914	NYSE	CCL	Mon, Nov 16, 2015	50.61	50.98	49.86	50.77
5913	NYSE	CCL	Fri, Nov 13, 2015	51.90	52.04	51.28	51.56
5912	NYSE	CCL	Thu, Nov 12, 2015	52.51	52.66	52.06	52.17
5911	NYSE	CCL	Wed, Nov 11, 2015	53.33	53.46	52.82	52.83
5910	NYSE	CCL	Tue, Nov 10, 2015	52.31	53.20	52.24	53.13
5909	NYSE	CCL	Mon, Nov 9, 2015	52.86	52.99	51.78	52.57
5908	NYSE	CCL	Fri, Nov 6, 2015	52.73	53.36	52.48	53.36
5907	NYSE	CCL	Thu, Nov 5, 2015	51.66	53.09	51.63	52.90
5906	NYSE	CCL	Wed, Nov 4, 2015	52.62	53.13	52.25	52.80
5905	NYSE	CCL	Tue, Nov 3, 2015	53.15	53.18	51.83	52.98
5904	NYSE	CCL	Mon, Nov 2, 2015	54.29	54.56	53.43	53.55
5903	NYSE	CCL	Fri, Oct 30, 2015	53.80	54.59	53.73	54.08
5902	NYSE	CCL	Thu, Oct 29, 2015	53.37	54.21	53.14	54.08
5901	NYSE	CCL	Wed, Oct 28, 2015	53.87	54.10	52.73	53.29
5900	NYSE	CCL	Tue, Oct 27, 2015	53.28	53.91	53.23	53.84
5899	NYSE	CCL	Mon, Oct 26, 2015	53.44	53.64	53.12	53.51
5898	NYSE	CCL	Fri, Oct 23, 2015	53.05	53.83	52.85	53.58
5897	NYSE	CCL	Thu, Oct 22, 2015	51.70	52.40	51.51	52.38
5896	NYSE	CCL	Wed, Oct 21, 2015	51.88	52.15	51.20	51.46
5895	NYSE	CCL	Tue, Oct 20, 2015	51.89	52.25	51.32	51.67
5894	NYSE	CCL	Mon, Oct 19, 2015	50.97	51.94	50.75	51.86
5893	NYSE	CCL	Fri, Oct 16, 2015	50.72	51.16	50.54	51.10
5892	NYSE	CCL	Thu, Oct 15, 2015	49.13	50.68	48.90	50.61
5891	NYSE	CCL	Wed, Oct 14, 2015	50.11	50.22	48.27	48.36
5890	NYSE	CCL	Tue, Oct 13, 2015	49.85	50.62	49.78	49.87
5889	NYSE	CCL	Mon, Oct 12, 2015	49.08	50.48	49.05	50.36
5888	NYSE	CCL	Fri, Oct 9, 2015	48.89	49.49	48.65	49.36
5887	NYSE	CCL	Thu, Oct 8, 2015	48.99	49.77	48.89	49.62
5886	NYSE	CCL	Wed, Oct 7, 2015	48.31	49.32	48.24	49.25
5885	NYSE	CCL	Tue, Oct 6, 2015	50.53	50.74	48.96	49.16
5884	NYSE	CCL	Mon, Oct 5, 2015	50.17	50.47	49.75	50.38
5883	NYSE	CCL	Fri, Oct 2, 2015	49.21	49.77	48.41	49.76
5882	NYSE	CCL	Thu, Oct 1, 2015	50.01	50.44	48.98	49.51
5881	NYSE	CCL	Wed, Sep 30, 2015	49.81	49.94	48.91	49.70
5880	NYSE	CCL	Tue, Sep 29, 2015	48.81	48.84	47.79	48.23
5879	NYSE	CCL	Mon, Sep 28, 2015	50.54	50.65	48.09	48.64
5878	NYSE	CCL	Fri, Sep 25, 2015	51.41	51.62	50.41	50.70
5877	NYSE	CCL	Thu, Sep 24, 2015	50.83	51.13	50.54	50.88
5876	NYSE	CCL	Wed, Sep 23, 2015	50.81	51.57	49.79	51.50
5875	NYSE	CCL	Tue, Sep 22, 2015	52.02	52.05	49.55	49.79
5874	NYSE	CCL	Mon, Sep 21, 2015	52.65	53.01	52.11	52.68
5873	NYSE	CCL	Fri, Sep 18, 2015	52.73	52.74	51.95	52.07
5872	NYSE	CCL	Thu, Sep 17, 2015	52.76	53.54	52.46	52.74
5871	NYSE	CCL	Wed, Sep 16, 2015	52.57	52.96	52.19	52.87
5870	NYSE	CCL	Tue, Sep 15, 2015	51.40	52.16	51.10	51.94
5869	NYSE	CCL	Mon, Sep 14, 2015	50.81	51.83	50.77	51.38
5868	NYSE	CCL	Fri, Sep 11, 2015	50.40	51.40	50.33	51.38
5867	NYSE	CCL	Thu, Sep 10, 2015	50.63	50.99	50.24	50.72
5866	NYSE	CCL	Wed, Sep 9, 2015	50.87	51.45	50.41	50.53
5865	NYSE	CCL	Tue, Sep 8, 2015	49.93	50.68	49.75	50.68
5864	NYSE	CCL	Fri, Sep 4, 2015	48.81	49.21	48.47	48.93
5863	NYSE	CCL	Thu, Sep 3, 2015	49.84	50.20	49.24	49.40
5862	NYSE	CCL	Wed, Sep 2, 2015	48.66	49.44	48.37	49.44
5861	NYSE	CCL	Tue, Sep 1, 2015	48.11	48.52	47.42	47.78
5860	NYSE	CCL	Mon, Aug 31, 2015	49.42	49.77	49.03	49.23
5859	NYSE	CCL	Fri, Aug 28, 2015	49.27	49.66	49.04	49.50
5858	NYSE	CCL	Thu, Aug 27, 2015	49.03	49.82	48.60	49.74
5857	NYSE	CCL	Wed, Aug 26, 2015	48.78	49.00	47.37	48.85
5856	NYSE	CCL	Tue, Aug 25, 2015	48.42	48.94	47.32	47.34
5855	NYSE	CCL	Mon, Aug 24, 2015	46.54	48.38	44.72	46.48
5854	NYSE	CCL	Fri, Aug 21, 2015	49.46	49.70	48.26	48.38
5853	NYSE	CCL	Thu, Aug 20, 2015	51.55	51.60	49.89	49.93
5852	NYSE	CCL	Wed, Aug 19, 2015	52.09	52.69	51.93	52.30
5851	NYSE	CCL	Tue, Aug 18, 2015	52.94	53.07	52.65	52.80
5850	NYSE	CCL	Mon, Aug 17, 2015	52.26	53.07	52.21	52.89
5849	NYSE	CCL	Fri, Aug 14, 2015	52.23	52.52	51.99	52.44
5848	NYSE	CCL	Thu, Aug 13, 2015	51.46	52.44	51.31	52.11
5847	NYSE	CCL	Wed, Aug 12, 2015	51.78	51.85	50.91	51.16
5846	NYSE	CCL	Tue, Aug 11, 2015	51.92	52.33	51.67	52.19
5845	NYSE	CCL	Mon, Aug 10, 2015	52.80	53.01	52.22	52.42
5844	NYSE	CCL	Fri, Aug 7, 2015	52.15	52.23	51.56	52.13
5843	NYSE	CCL	Thu, Aug 6, 2015	52.96	53.06	51.84	52.09
5842	NYSE	CCL	Wed, Aug 5, 2015	52.38	53.08	52.32	52.63
5841	NYSE	CCL	Tue, Aug 4, 2015	52.44	52.55	51.68	51.87
5840	NYSE	CCL	Mon, Aug 3, 2015	53.15	53.18	51.88	52.22
5839	NYSE	CCL	Fri, Jul 31, 2015	53.60	54.05	53.15	53.29
5838	NYSE	CCL	Thu, Jul 30, 2015	51.56	52.00	51.16	51.88
5837	NYSE	CCL	Wed, Jul 29, 2015	51.83	52.45	51.78	52.10
5836	NYSE	CCL	Tue, Jul 28, 2015	50.83	51.38	50.68	51.34
5835	NYSE	CCL	Mon, Jul 27, 2015	50.93	51.11	50.53	50.85
5834	NYSE	CCL	Fri, Jul 24, 2015	51.68	51.81	50.83	51.12
5833	NYSE	CCL	Thu, Jul 23, 2015	52.31	52.42	51.70	51.81
5832	NYSE	CCL	Wed, Jul 22, 2015	51.87	52.40	51.85	52.37
5831	NYSE	CCL	Tue, Jul 21, 2015	52.39	52.47	51.72	51.96
5830	NYSE	CCL	Mon, Jul 20, 2015	52.34	52.38	52.03	52.15
5829	NYSE	CCL	Fri, Jul 17, 2015	52.15	52.33	52.01	52.10
5828	NYSE	CCL	Thu, Jul 16, 2015	52.33	52.40	51.93	52.21
5827	NYSE	CCL	Wed, Jul 15, 2015	52.17	52.26	51.70	51.84
5826	NYSE	CCL	Tue, Jul 14, 2015	52.20	52.40	52.03	52.20
5825	NYSE	CCL	Mon, Jul 13, 2015	51.59	52.11	51.56	51.83
5824	NYSE	CCL	Fri, Jul 10, 2015	50.51	50.76	50.15	50.58
5823	NYSE	CCL	Thu, Jul 9, 2015	49.95	50.02	49.18	49.20
5822	NYSE	CCL	Wed, Jul 8, 2015	49.60	49.71	48.92	48.93
5821	NYSE	CCL	Tue, Jul 7, 2015	49.33	50.27	48.57	50.20
5820	NYSE	CCL	Mon, Jul 6, 2015	49.45	49.97	49.01	49.36
5819	NYSE	CCL	Thu, Jul 2, 2015	49.88	50.07	49.44	49.86
5818	NYSE	CCL	Wed, Jul 1, 2015	49.91	50.16	49.41	49.63
5817	NYSE	CCL	Tue, Jun 30, 2015	49.54	49.76	49.02	49.39
5816	NYSE	CCL	Mon, Jun 29, 2015	50.06	50.22	48.90	48.95
5815	NYSE	CCL	Fri, Jun 26, 2015	50.52	50.81	50.42	50.60
5814	NYSE	CCL	Thu, Jun 25, 2015	50.56	51.00	49.97	50.04
5813	NYSE	CCL	Wed, Jun 24, 2015	50.29	50.94	49.81	49.84
5812	NYSE	CCL	Tue, Jun 23, 2015	49.91	50.11	49.06	49.48
5811	NYSE	CCL	Mon, Jun 22, 2015	50.42	50.65	49.52	49.92
5810	NYSE	CCL	Fri, Jun 19, 2015	48.63	49.12	48.53	48.92
5809	NYSE	CCL	Thu, Jun 18, 2015	47.59	48.71	47.47	48.62
5808	NYSE	CCL	Wed, Jun 17, 2015	47.21	47.69	46.99	47.58
5807	NYSE	CCL	Tue, Jun 16, 2015	47.12	47.63	46.88	47.45
5806	NYSE	CCL	Mon, Jun 15, 2015	46.91	47.29	46.55	47.23
5805	NYSE	CCL	Fri, Jun 12, 2015	47.25	47.65	47.20	47.42
5804	NYSE	CCL	Thu, Jun 11, 2015	47.17	47.86	47.02	47.83
5803	NYSE	CCL	Wed, Jun 10, 2015	47.33	47.63	46.99	47.00
5802	NYSE	CCL	Tue, Jun 9, 2015	46.92	47.24	46.78	47.20
5801	NYSE	CCL	Mon, Jun 8, 2015	47.00	47.40	46.91	47.02
5800	NYSE	CCL	Fri, Jun 5, 2015	47.19	47.52	46.93	47.25
5799	NYSE	CCL	Thu, Jun 4, 2015	47.37	47.79	47.27	47.39
5798	NYSE	CCL	Wed, Jun 3, 2015	47.49	47.92	47.39	47.82
5797	NYSE	CCL	Tue, Jun 2, 2015	46.72	47.26	46.66	47.03
5796	NYSE	CCL	Mon, Jun 1, 2015	46.49	46.89	46.25	46.78
5795	NYSE	CCL	Fri, May 29, 2015	46.97	47.17	46.31	46.33
5794	NYSE	CCL	Thu, May 28, 2015	47.39	47.39	46.93	47.15
5793	NYSE	CCL	Wed, May 27, 2015	47.50	47.75	47.27	47.59
5792	NYSE	CCL	Tue, May 26, 2015	47.27	47.34	46.84	46.95
5791	NYSE	CCL	Fri, May 22, 2015	47.30	47.65	47.09	47.35
5790	NYSE	CCL	Thu, May 21, 2015	47.41	47.71	47.26	47.40
5789	NYSE	CCL	Wed, May 20, 2015	47.89	48.12	47.51	47.52
5788	NYSE	CCL	Tue, May 19, 2015	47.95	48.56	47.94	48.36
5787	NYSE	CCL	Mon, May 18, 2015	47.81	48.22	47.71	47.91
5786	NYSE	CCL	Fri, May 15, 2015	47.81	48.07	47.63	47.90
5785	NYSE	CCL	Thu, May 14, 2015	46.37	47.39	46.33	47.37
5784	NYSE	CCL	Wed, May 13, 2015	46.28	46.45	45.71	45.77
5783	NYSE	CCL	Tue, May 12, 2015	46.05	46.09	45.59	45.80
5782	NYSE	CCL	Mon, May 11, 2015	46.77	46.91	46.20	46.23
5781	NYSE	CCL	Fri, May 8, 2015	45.57	46.27	45.51	46.16
5780	NYSE	CCL	Thu, May 7, 2015	44.17	44.71	44.04	44.48
5779	NYSE	CCL	Wed, May 6, 2015	43.41	43.70	43.10	43.45
5778	NYSE	CCL	Tue, May 5, 2015	43.96	44.15	43.34	43.40
5777	NYSE	CCL	Mon, May 4, 2015	44.64	44.88	44.29	44.33
5776	NYSE	CCL	Fri, May 1, 2015	43.88	44.58	43.88	44.53
5775	NYSE	CCL	Thu, Apr 30, 2015	44.72	44.75	43.69	43.97
5774	NYSE	CCL	Wed, Apr 29, 2015	45.44	45.47	43.76	44.40
5773	NYSE	CCL	Tue, Apr 28, 2015	45.54	45.63	45.01	45.42
5772	NYSE	CCL	Mon, Apr 27, 2015	46.87	46.95	45.79	45.82
5771	NYSE	CCL	Fri, Apr 24, 2015	46.54	46.60	46.13	46.38
5770	NYSE	CCL	Thu, Apr 23, 2015	46.45	46.62	46.21	46.29
5769	NYSE	CCL	Wed, Apr 22, 2015	46.62	46.75	46.26	46.62
5768	NYSE	CCL	Tue, Apr 21, 2015	46.63	46.91	46.32	46.59
5767	NYSE	CCL	Mon, Apr 20, 2015	46.27	46.87	45.94	46.49
5766	NYSE	CCL	Fri, Apr 17, 2015	47.09	47.24	46.50	47.01
5765	NYSE	CCL	Thu, Apr 16, 2015	46.98	47.61	46.80	47.27
5764	NYSE	CCL	Wed, Apr 15, 2015	47.36	47.58	46.98	47.01
5763	NYSE	CCL	Tue, Apr 14, 2015	47.82	47.95	47.35	47.49
5762	NYSE	CCL	Mon, Apr 13, 2015	48.19	48.52	47.75	47.83
5761	NYSE	CCL	Fri, Apr 10, 2015	48.50	48.59	48.25	48.33
5760	NYSE	CCL	Thu, Apr 9, 2015	48.55	48.66	48.05	48.51
5759	NYSE	CCL	Wed, Apr 8, 2015	49.04	49.21	48.50	48.61
5758	NYSE	CCL	Tue, Apr 7, 2015	48.43	49.16	48.30	48.71
5757	NYSE	CCL	Mon, Apr 6, 2015	47.65	48.07	47.45	47.76
5756	NYSE	CCL	Thu, Apr 2, 2015	47.58	48.15	47.42	47.97
5755	NYSE	CCL	Wed, Apr 1, 2015	47.81	48.00	47.01	47.48
5754	NYSE	CCL	Tue, Mar 31, 2015	47.39	48.08	47.33	47.84
5753	NYSE	CCL	Mon, Mar 30, 2015	47.44	47.77	46.75	47.72
5752	NYSE	CCL	Fri, Mar 27, 2015	46.81	47.70	46.25	47.12
5751	NYSE	CCL	Thu, Mar 26, 2015	43.95	44.69	43.74	44.42
5750	NYSE	CCL	Wed, Mar 25, 2015	45.25	45.41	44.33	44.40
5749	NYSE	CCL	Tue, Mar 24, 2015	45.78	45.98	45.38	45.39
5748	NYSE	CCL	Mon, Mar 23, 2015	45.73	46.47	45.59	46.06
5747	NYSE	CCL	Fri, Mar 20, 2015	46.77	47.24	46.55	46.88
5746	NYSE	CCL	Thu, Mar 19, 2015	46.48	46.98	46.30	46.68
5745	NYSE	CCL	Wed, Mar 18, 2015	45.59	46.83	45.50	46.72
5744	NYSE	CCL	Tue, Mar 17, 2015	45.73	45.89	45.53	45.67
5743	NYSE	CCL	Mon, Mar 16, 2015	45.56	46.43	45.55	46.30
5742	NYSE	CCL	Fri, Mar 13, 2015	44.89	45.40	44.74	45.33
5741	NYSE	CCL	Thu, Mar 12, 2015	44.57	45.30	44.44	45.29
5740	NYSE	CCL	Wed, Mar 11, 2015	44.03	44.14	43.81	43.84
5739	NYSE	CCL	Tue, Mar 10, 2015	44.73	44.82	44.04	44.07
5738	NYSE	CCL	Mon, Mar 9, 2015	44.51	45.09	44.44	44.99
5737	NYSE	CCL	Fri, Mar 6, 2015	45.22	45.24	44.05	44.40
5736	NYSE	CCL	Thu, Mar 5, 2015	45.03	45.55	45.03	45.47
5735	NYSE	CCL	Wed, Mar 4, 2015	44.46	44.63	44.30	44.59
5734	NYSE	CCL	Tue, Mar 3, 2015	45.15	45.17	44.35	44.69
5733	NYSE	CCL	Mon, Mar 2, 2015	44.03	45.61	44.00	45.19
5732	NYSE	CCL	Fri, Feb 27, 2015	43.74	44.22	43.74	43.99
5731	NYSE	CCL	Thu, Feb 26, 2015	43.88	44.02	43.63	43.77
5730	NYSE	CCL	Wed, Feb 25, 2015	43.73	43.98	43.67	43.89
5729	NYSE	CCL	Tue, Feb 24, 2015	43.66	43.68	43.19	43.59
5728	NYSE	CCL	Mon, Feb 23, 2015	43.66	43.72	43.31	43.52
5727	NYSE	CCL	Fri, Feb 20, 2015	43.27	43.41	42.82	43.27
5726	NYSE	CCL	Thu, Feb 19, 2015	44.61	44.62	43.56	43.70
5725	NYSE	CCL	Wed, Feb 18, 2015	43.94	44.07	43.58	43.87
5724	NYSE	CCL	Tue, Feb 17, 2015	43.29	43.51	43.13	43.29
5723	NYSE	CCL	Fri, Feb 13, 2015	43.67	43.83	43.40	43.48
5722	NYSE	CCL	Thu, Feb 12, 2015	44.43	44.73	44.30	44.37
5721	NYSE	CCL	Wed, Feb 11, 2015	43.59	44.24	43.59	44.07
5720	NYSE	CCL	Tue, Feb 10, 2015	43.48	43.74	43.18	43.55
5719	NYSE	CCL	Mon, Feb 9, 2015	43.00	43.16	42.51	42.65
5718	NYSE	CCL	Fri, Feb 6, 2015	43.54	43.80	43.22	43.33
5717	NYSE	CCL	Thu, Feb 5, 2015	43.77	43.84	43.41	43.70
5716	NYSE	CCL	Wed, Feb 4, 2015	43.46	43.90	43.25	43.46
5715	NYSE	CCL	Tue, Feb 3, 2015	43.41	43.90	43.29	43.69
5714	NYSE	CCL	Mon, Feb 2, 2015	43.82	43.88	42.76	43.51
5713	NYSE	CCL	Fri, Jan 30, 2015	44.61	45.02	43.90	43.96
5712	NYSE	CCL	Thu, Jan 29, 2015	44.30	45.23	43.83	44.88
5711	NYSE	CCL	Wed, Jan 28, 2015	46.53	46.62	45.08	45.16
5710	NYSE	CCL	Tue, Jan 27, 2015	46.59	46.76	45.87	46.12
5709	NYSE	CCL	Mon, Jan 26, 2015	46.38	46.76	46.22	46.76
5708	NYSE	CCL	Fri, Jan 23, 2015	46.68	46.71	46.33	46.38
5707	NYSE	CCL	Thu, Jan 22, 2015	45.95	46.67	45.50	46.25
5706	NYSE	CCL	Wed, Jan 21, 2015	45.66	45.96	45.44	45.63
5705	NYSE	CCL	Tue, Jan 20, 2015	45.84	45.93	45.24	45.38
5704	NYSE	CCL	Fri, Jan 16, 2015	45.49	45.61	44.77	45.46
5703	NYSE	CCL	Thu, Jan 15, 2015	45.87	45.98	44.93	45.17
5702	NYSE	CCL	Wed, Jan 14, 2015	45.72	45.88	45.11	45.48
5701	NYSE	CCL	Tue, Jan 13, 2015	46.75	46.85	45.56	45.96
5700	NYSE	CCL	Mon, Jan 12, 2015	47.30	47.44	46.21	46.29
5699	NYSE	CCL	Fri, Jan 9, 2015	46.72	46.72	46.03	46.30
5698	NYSE	CCL	Thu, Jan 8, 2015	46.07	46.97	46.03	46.68
5697	NYSE	CCL	Wed, Jan 7, 2015	45.89	46.29	45.74	46.00
5696	NYSE	CCL	Tue, Jan 6, 2015	45.63	46.17	45.02	45.83
5695	NYSE	CCL	Mon, Jan 5, 2015	46.18	46.20	45.30	45.39
5694	NYSE	CCL	Fri, Jan 2, 2015	45.91	46.11	45.31	45.61
5693	NYSE	CCL	Wed, Dec 31, 2014	45.76	45.96	45.25	45.33
5692	NYSE	CCL	Tue, Dec 30, 2014	46.29	46.31	45.38	45.48
5691	NYSE	CCL	Mon, Dec 29, 2014	45.94	46.28	45.71	45.95
5690	NYSE	CCL	Fri, Dec 26, 2014	45.85	46.06	45.58	45.78
5689	NYSE	CCL	Wed, Dec 24, 2014	45.40	46.02	45.34	45.39
5688	NYSE	CCL	Tue, Dec 23, 2014	44.71	45.52	44.64	45.30
5687	NYSE	CCL	Mon, Dec 22, 2014	44.81	44.92	44.64	44.86
5686	NYSE	CCL	Fri, Dec 19, 2014	44.52	44.99	43.60	44.79
5685	NYSE	CCL	Thu, Dec 18, 2014	44.94	44.98	44.17	44.50
5684	NYSE	CCL	Wed, Dec 17, 2014	43.87	44.76	43.53	44.61
5683	NYSE	CCL	Tue, Dec 16, 2014	43.34	44.02	42.91	43.12
5682	NYSE	CCL	Mon, Dec 15, 2014	43.35	43.61	42.72	43.19
5681	NYSE	CCL	Fri, Dec 12, 2014	43.75	43.79	42.93	42.95
5680	NYSE	CCL	Thu, Dec 11, 2014	43.72	44.45	43.41	43.53
5679	NYSE	CCL	Wed, Dec 10, 2014	43.91	44.00	43.09	43.30
5678	NYSE	CCL	Tue, Dec 9, 2014	42.99	44.01	42.97	43.97
5677	NYSE	CCL	Mon, Dec 8, 2014	44.19	44.55	43.83	44.07
5676	NYSE	CCL	Fri, Dec 5, 2014	43.89	44.74	43.81	44.62
5675	NYSE	CCL	Thu, Dec 4, 2014	43.07	43.59	42.89	43.58
5674	NYSE	CCL	Wed, Dec 3, 2014	42.63	43.16	42.40	43.03
5673	NYSE	CCL	Tue, Dec 2, 2014	42.84	43.02	42.51	42.84
5672	NYSE	CCL	Mon, Dec 1, 2014	43.75	43.78	41.86	42.39
5671	NYSE	CCL	Fri, Nov 28, 2014	43.55	44.44	43.44	44.16
5670	NYSE	CCL	Wed, Nov 26, 2014	42.13	42.17	41.85	42.12
5669	NYSE	CCL	Tue, Nov 25, 2014	42.20	42.40	41.94	42.26
5668	NYSE	CCL	Mon, Nov 24, 2014	41.96	42.06	41.81	41.99
5667	NYSE	CCL	Fri, Nov 21, 2014	41.72	41.87	41.45	41.57
5666	NYSE	CCL	Thu, Nov 20, 2014	41.43	41.78	41.38	41.60
5665	NYSE	CCL	Wed, Nov 19, 2014	41.76	41.88	41.52	41.59
5664	NYSE	CCL	Tue, Nov 18, 2014	41.61	42.50	41.56	42.27
5663	NYSE	CCL	Mon, Nov 17, 2014	41.52	41.64	41.19	41.51
5662	NYSE	CCL	Fri, Nov 14, 2014	40.80	41.57	40.66	41.50
5661	NYSE	CCL	Thu, Nov 13, 2014	40.76	41.06	40.55	41.11
5660	NYSE	CCL	Wed, Nov 12, 2014	40.32	40.52	40.12	40.43
5659	NYSE	CCL	Tue, Nov 11, 2014	40.82	40.83	40.40	40.63
5658	NYSE	CCL	Mon, Nov 10, 2014	40.33	40.37	40.01	40.31
5657	NYSE	CCL	Fri, Nov 7, 2014	39.92	40.40	39.88	40.40
5656	NYSE	CCL	Thu, Nov 6, 2014	40.09	40.57	39.93	40.57
5655	NYSE	CCL	Wed, Nov 5, 2014	40.16	40.20	39.67	39.99
5654	NYSE	CCL	Tue, Nov 4, 2014	40.28	40.28	39.61	39.97
5653	NYSE	CCL	Mon, Nov 3, 2014	40.15	40.35	39.94	40.07
5652	NYSE	CCL	Fri, Oct 31, 2014	40.42	40.52	39.91	40.15
5651	NYSE	CCL	Thu, Oct 30, 2014	39.01	40.10	39.01	40.07
5650	NYSE	CCL	Wed, Oct 29, 2014	39.26	39.59	39.00	39.38
5649	NYSE	CCL	Tue, Oct 28, 2014	38.62	39.09	38.28	39.09
5648	NYSE	CCL	Mon, Oct 27, 2014	38.38	38.63	38.07	38.33
5647	NYSE	CCL	Fri, Oct 24, 2014	37.49	38.60	37.44	38.52
5646	NYSE	CCL	Thu, Oct 23, 2014	37.65	38.28	37.25	37.83
5645	NYSE	CCL	Wed, Oct 22, 2014	37.40	38.44	37.36	37.76
5644	NYSE	CCL	Tue, Oct 21, 2014	36.85	38.01	36.61	38.00
5643	NYSE	CCL	Mon, Oct 20, 2014	35.36	36.14	35.25	35.92
5642	NYSE	CCL	Fri, Oct 17, 2014	34.10	35.37	34.02	34.92
5641	NYSE	CCL	Thu, Oct 16, 2014	34.02	35.11	33.89	34.69
5640	NYSE	CCL	Wed, Oct 15, 2014	34.41	34.99	33.11	34.41
5639	NYSE	CCL	Tue, Oct 14, 2014	34.63	35.34	34.40	34.64
5638	NYSE	CCL	Mon, Oct 13, 2014	35.82	35.82	33.74	33.88
5637	NYSE	CCL	Fri, Oct 10, 2014	35.64	36.33	35.43	35.51
5636	NYSE	CCL	Thu, Oct 9, 2014	37.43	37.71	35.65	35.67
5635	NYSE	CCL	Wed, Oct 8, 2014	37.44	37.74	36.66	37.67
5634	NYSE	CCL	Tue, Oct 7, 2014	38.85	38.89	37.32	37.34
5633	NYSE	CCL	Mon, Oct 6, 2014	39.91	40.12	39.47	39.50
5632	NYSE	CCL	Fri, Oct 3, 2014	38.94	39.72	38.82	39.58
5631	NYSE	CCL	Thu, Oct 2, 2014	39.10	39.12	37.67	38.58
5630	NYSE	CCL	Wed, Oct 1, 2014	40.00	40.05	39.06	39.14
5629	NYSE	CCL	Tue, Sep 30, 2014	40.33	40.50	40.15	40.17
5628	NYSE	CCL	Mon, Sep 29, 2014	40.57	40.73	40.30	40.40
5627	NYSE	CCL	Fri, Sep 26, 2014	40.50	40.96	40.42	40.87
5626	NYSE	CCL	Thu, Sep 25, 2014	40.91	41.19	40.46	40.46
5625	NYSE	CCL	Wed, Sep 24, 2014	40.50	41.16	40.28	41.12
5624	NYSE	CCL	Tue, Sep 23, 2014	42.04	42.31	39.93	40.51
5623	NYSE	CCL	Mon, Sep 22, 2014	40.46	40.53	40.22	40.34
5622	NYSE	CCL	Fri, Sep 19, 2014	40.62	41.16	40.43	40.72
5621	NYSE	CCL	Thu, Sep 18, 2014	39.83	40.12	39.82	40.11
5620	NYSE	CCL	Wed, Sep 17, 2014	39.50	39.87	39.43	39.71
5619	NYSE	CCL	Tue, Sep 16, 2014	39.14	39.66	39.06	39.50
5618	NYSE	CCL	Mon, Sep 15, 2014	39.10	39.43	38.98	39.41
5617	NYSE	CCL	Fri, Sep 12, 2014	39.39	39.39	39.00	39.18
5616	NYSE	CCL	Thu, Sep 11, 2014	38.73	39.29	38.71	39.28
5615	NYSE	CCL	Wed, Sep 10, 2014	38.69	38.90	38.50	38.87
5614	NYSE	CCL	Tue, Sep 9, 2014	39.07	39.19	38.57	38.68
5613	NYSE	CCL	Mon, Sep 8, 2014	38.96	39.17	38.79	39.12
5612	NYSE	CCL	Fri, Sep 5, 2014	38.92	39.35	38.74	39.33
5611	NYSE	CCL	Thu, Sep 4, 2014	38.42	39.34	38.41	39.09
5610	NYSE	CCL	Wed, Sep 3, 2014	38.08	38.38	38.08	38.21
5609	NYSE	CCL	Tue, Sep 2, 2014	37.73	38.02	37.60	37.95
5608	NYSE	CCL	Fri, Aug 29, 2014	37.35	37.90	37.11	37.88
5607	NYSE	CCL	Thu, Aug 28, 2014	37.47	37.56	37.23	37.27
5606	NYSE	CCL	Wed, Aug 27, 2014	37.92	38.12	37.74	37.88
5605	NYSE	CCL	Tue, Aug 26, 2014	37.85	38.06	37.70	38.01
5604	NYSE	CCL	Mon, Aug 25, 2014	38.00	38.05	37.68	37.80
5603	NYSE	CCL	Fri, Aug 22, 2014	37.75	38.00	37.66	37.91
5602	NYSE	CCL	Thu, Aug 21, 2014	37.92	38.06	37.71	37.77
5601	NYSE	CCL	Wed, Aug 20, 2014	37.56	37.78	37.46	37.74
5600	NYSE	CCL	Tue, Aug 19, 2014	38.08	38.08	37.75	37.80
5599	NYSE	CCL	Mon, Aug 18, 2014	37.83	37.94	37.73	37.86
5598	NYSE	CCL	Fri, Aug 15, 2014	37.69	37.85	37.10	37.34
5597	NYSE	CCL	Thu, Aug 14, 2014	37.27	37.49	37.05	37.49
5596	NYSE	CCL	Wed, Aug 13, 2014	37.13	37.15	36.95	37.02
5595	NYSE	CCL	Tue, Aug 12, 2014	37.15	37.31	36.87	36.95
5594	NYSE	CCL	Mon, Aug 11, 2014	36.88	37.04	36.74	36.86
5593	NYSE	CCL	Fri, Aug 8, 2014	36.43	36.63	36.30	36.45
5592	NYSE	CCL	Thu, Aug 7, 2014	37.34	37.35	36.29	36.32
5591	NYSE	CCL	Wed, Aug 6, 2014	35.85	36.53	35.76	36.24
5590	NYSE	CCL	Tue, Aug 5, 2014	36.16	36.18	35.70	35.99
5589	NYSE	CCL	Mon, Aug 4, 2014	36.21	36.42	35.95	36.31
5588	NYSE	CCL	Fri, Aug 1, 2014	36.14	36.69	36.10	36.44
5587	NYSE	CCL	Thu, Jul 31, 2014	36.34	36.78	36.18	36.22
5586	NYSE	CCL	Wed, Jul 30, 2014	36.71	36.79	36.32	36.56
5585	NYSE	CCL	Tue, Jul 29, 2014	36.61	36.71	36.28	36.33
5584	NYSE	CCL	Mon, Jul 28, 2014	36.33	36.70	36.27	36.50
5583	NYSE	CCL	Fri, Jul 25, 2014	36.83	36.90	36.62	36.68
5582	NYSE	CCL	Thu, Jul 24, 2014	37.01	37.52	37.01	37.21
5581	NYSE	CCL	Wed, Jul 23, 2014	36.38	36.62	36.20	36.50
5580	NYSE	CCL	Tue, Jul 22, 2014	36.47	36.49	36.22	36.36
5579	NYSE	CCL	Mon, Jul 21, 2014	36.25	36.36	35.88	36.25
5578	NYSE	CCL	Fri, Jul 18, 2014	36.20	36.69	36.17	36.52
5577	NYSE	CCL	Thu, Jul 17, 2014	36.49	36.56	35.96	36.05
5576	NYSE	CCL	Wed, Jul 16, 2014	36.94	37.01	36.62	36.74
5575	NYSE	CCL	Tue, Jul 15, 2014	36.86	36.97	36.58	36.61
5574	NYSE	CCL	Mon, Jul 14, 2014	36.90	36.97	36.71	36.89
5573	NYSE	CCL	Fri, Jul 11, 2014	36.35	36.94	36.29	36.80
5572	NYSE	CCL	Thu, Jul 10, 2014	36.13	36.65	36.13	36.43
5571	NYSE	CCL	Wed, Jul 9, 2014	36.87	37.03	36.71	36.97
5570	NYSE	CCL	Tue, Jul 8, 2014	37.50	37.59	37.01	37.11
5569	NYSE	CCL	Mon, Jul 7, 2014	37.80	37.85	37.53	37.65
5568	NYSE	CCL	Thu, Jul 3, 2014	37.65	37.95	37.60	37.87
5567	NYSE	CCL	Wed, Jul 2, 2014	37.64	37.80	37.49	37.56
5566	NYSE	CCL	Tue, Jul 1, 2014	37.76	37.83	37.49	37.52
5565	NYSE	CCL	Mon, Jun 30, 2014	37.97	38.04	37.46	37.65
5564	NYSE	CCL	Fri, Jun 27, 2014	37.87	38.10	37.73	37.94
5563	NYSE	CCL	Thu, Jun 26, 2014	37.99	38.22	37.80	37.99
5562	NYSE	CCL	Wed, Jun 25, 2014	37.92	38.21	37.77	38.03
5561	NYSE	CCL	Tue, Jun 24, 2014	38.62	39.26	38.16	38.23
5560	NYSE	CCL	Mon, Jun 23, 2014	39.00	39.62	38.92	39.41
5559	NYSE	CCL	Fri, Jun 20, 2014	38.86	39.43	38.81	39.11
5558	NYSE	CCL	Thu, Jun 19, 2014	38.43	38.87	38.42	38.81
5557	NYSE	CCL	Wed, Jun 18, 2014	38.34	38.70	38.19	38.62
5556	NYSE	CCL	Tue, Jun 17, 2014	38.09	38.72	38.00	38.72
5555	NYSE	CCL	Mon, Jun 16, 2014	38.52	38.73	38.30	38.42
5554	NYSE	CCL	Fri, Jun 13, 2014	38.88	39.12	38.62	38.92
5553	NYSE	CCL	Thu, Jun 12, 2014	40.00	40.06	38.99	39.08
5552	NYSE	CCL	Wed, Jun 11, 2014	40.13	40.26	40.00	40.15
5551	NYSE	CCL	Tue, Jun 10, 2014	40.24	40.32	39.66	40.18
5550	NYSE	CCL	Mon, Jun 9, 2014	40.59	40.65	40.14	40.55
5549	NYSE	CCL	Fri, Jun 6, 2014	40.55	40.58	40.13	40.25
5548	NYSE	CCL	Thu, Jun 5, 2014	40.12	40.19	39.95	40.19
5547	NYSE	CCL	Wed, Jun 4, 2014	40.08	40.24	39.95	40.09
5546	NYSE	CCL	Tue, Jun 3, 2014	39.88	40.16	39.84	40.16
5545	NYSE	CCL	Mon, Jun 2, 2014	40.09	40.37	39.93	40.02
5544	NYSE	CCL	Fri, May 30, 2014	39.64	40.30	39.58	40.03
5543	NYSE	CCL	Thu, May 29, 2014	39.37	39.76	39.33	39.74
5542	NYSE	CCL	Wed, May 28, 2014	39.61	39.62	39.25	39.52
5541	NYSE	CCL	Tue, May 27, 2014	40.16	40.24	39.60	39.65
5540	NYSE	CCL	Fri, May 23, 2014	39.66	40.04	39.63	40.02
5539	NYSE	CCL	Thu, May 22, 2014	39.61	39.84	39.42	39.72
5538	NYSE	CCL	Wed, May 21, 2014	39.40	39.63	39.09	39.59
5537	NYSE	CCL	Tue, May 20, 2014	39.69	39.73	39.01	39.18
5536	NYSE	CCL	Mon, May 19, 2014	38.06	38.92	37.92	38.84
5535	NYSE	CCL	Fri, May 16, 2014	38.04	38.34	37.81	38.24
5534	NYSE	CCL	Thu, May 15, 2014	38.68	38.75	38.26	38.54
5533	NYSE	CCL	Wed, May 14, 2014	39.27	39.47	38.92	38.97
5532	NYSE	CCL	Tue, May 13, 2014	39.80	39.97	39.24	39.35
5531	NYSE	CCL	Mon, May 12, 2014	39.24	39.99	39.23	39.75
5530	NYSE	CCL	Fri, May 9, 2014	39.19	39.32	38.87	39.13
5529	NYSE	CCL	Thu, May 8, 2014	39.29	39.64	39.07	39.18
5528	NYSE	CCL	Wed, May 7, 2014	39.18	39.55	39.13	39.26
5527	NYSE	CCL	Tue, May 6, 2014	39.62	39.67	39.00	39.05
5526	NYSE	CCL	Mon, May 5, 2014	38.60	38.95	38.16	38.91
5525	NYSE	CCL	Fri, May 2, 2014	39.07	39.10	38.68	38.81
5524	NYSE	CCL	Thu, May 1, 2014	39.30	39.38	38.59	38.66
5523	NYSE	CCL	Wed, Apr 30, 2014	39.55	39.60	39.25	39.31
5522	NYSE	CCL	Tue, Apr 29, 2014	38.76	39.74	38.75	39.54
5521	NYSE	CCL	Mon, Apr 28, 2014	38.04	38.73	37.84	38.62
5520	NYSE	CCL	Fri, Apr 25, 2014	38.15	38.34	38.03	38.06
5519	NYSE	CCL	Thu, Apr 24, 2014	37.86	38.23	37.56	38.17
5518	NYSE	CCL	Wed, Apr 23, 2014	37.56	37.80	37.39	37.42
5517	NYSE	CCL	Tue, Apr 22, 2014	37.42	37.74	37.30	37.37
5516	NYSE	CCL	Mon, Apr 21, 2014	37.32	37.51	37.10	37.23
5515	NYSE	CCL	Thu, Apr 17, 2014	36.76	37.39	36.68	37.32
5514	NYSE	CCL	Wed, Apr 16, 2014	36.47	36.54	36.28	36.54
5513	NYSE	CCL	Tue, Apr 15, 2014	36.43	36.53	35.79	36.22
5512	NYSE	CCL	Mon, Apr 14, 2014	36.61	36.82	36.23	36.48
5511	NYSE	CCL	Fri, Apr 11, 2014	36.97	37.20	36.79	37.03
5510	NYSE	CCL	Thu, Apr 10, 2014	38.00	38.26	37.37	37.42
5509	NYSE	CCL	Wed, Apr 9, 2014	38.01	38.29	37.78	38.08
5508	NYSE	CCL	Tue, Apr 8, 2014	37.85	38.15	37.67	38.00
5507	NYSE	CCL	Mon, Apr 7, 2014	38.13	38.22	37.65	37.68
5506	NYSE	CCL	Fri, Apr 4, 2014	38.77	38.90	37.78	37.90
5505	NYSE	CCL	Thu, Apr 3, 2014	38.42	38.50	38.16	38.46
5504	NYSE	CCL	Wed, Apr 2, 2014	38.10	38.18	37.78	38.04
5503	NYSE	CCL	Tue, Apr 1, 2014	37.83	38.42	37.83	38.40
5502	NYSE	CCL	Mon, Mar 31, 2014	37.55	37.86	37.42	37.86
5501	NYSE	CCL	Fri, Mar 28, 2014	37.28	37.68	37.06	37.24
5500	NYSE	CCL	Thu, Mar 27, 2014	37.68	37.71	37.07	37.32
5499	NYSE	CCL	Wed, Mar 26, 2014	37.90	38.14	37.55	37.64
5498	NYSE	CCL	Tue, Mar 25, 2014	38.67	39.36	37.62	38.02
5497	NYSE	CCL	Mon, Mar 24, 2014	40.17	40.20	39.70	40.00
5496	NYSE	CCL	Fri, Mar 21, 2014	40.33	40.41	39.90	39.98
5495	NYSE	CCL	Thu, Mar 20, 2014	39.21	40.08	39.06	39.99
5494	NYSE	CCL	Wed, Mar 19, 2014	39.59	39.77	39.12	39.37
5493	NYSE	CCL	Tue, Mar 18, 2014	39.19	39.85	39.06	39.61
5492	NYSE	CCL	Mon, Mar 17, 2014	38.64	38.94	38.59	38.82
5491	NYSE	CCL	Fri, Mar 14, 2014	38.43	38.70	38.18	38.42
5490	NYSE	CCL	Thu, Mar 13, 2014	39.13	39.28	38.24	38.51
5489	NYSE	CCL	Wed, Mar 12, 2014	38.60	39.34	38.45	39.30
5488	NYSE	CCL	Tue, Mar 11, 2014	38.76	39.17	38.73	38.75
5487	NYSE	CCL	Mon, Mar 10, 2014	39.16	39.30	38.78	39.01
5486	NYSE	CCL	Fri, Mar 7, 2014	39.10	39.58	38.89	39.50
5485	NYSE	CCL	Thu, Mar 6, 2014	38.65	39.32	38.61	39.19
5484	NYSE	CCL	Wed, Mar 5, 2014	39.30	39.37	38.95	39.28
5483	NYSE	CCL	Tue, Mar 4, 2014	39.15	39.66	38.97	39.62
5482	NYSE	CCL	Mon, Mar 3, 2014	38.68	39.06	38.50	38.52
5481	NYSE	CCL	Fri, Feb 28, 2014	39.93	39.99	39.56	39.66
5480	NYSE	CCL	Thu, Feb 27, 2014	40.26	40.63	40.22	40.45
5479	NYSE	CCL	Wed, Feb 26, 2014	40.10	40.33	39.91	40.22
5478	NYSE	CCL	Tue, Feb 25, 2014	40.00	40.23	39.65	40.08
5477	NYSE	CCL	Mon, Feb 24, 2014	39.28	39.96	39.27	39.69
5476	NYSE	CCL	Fri, Feb 21, 2014	39.01	39.55	39.01	39.42
5475	NYSE	CCL	Thu, Feb 20, 2014	39.22	39.25	38.85	39.11
5474	NYSE	CCL	Wed, Feb 19, 2014	39.65	39.67	39.12	39.18
5473	NYSE	CCL	Tue, Feb 18, 2014	40.69	40.80	39.39	39.76
5472	NYSE	CCL	Fri, Feb 14, 2014	40.31	40.77	40.08	40.76
5471	NYSE	CCL	Thu, Feb 13, 2014	40.00	40.26	39.86	40.24
5470	NYSE	CCL	Wed, Feb 12, 2014	40.29	40.48	40.20	40.40
5469	NYSE	CCL	Tue, Feb 11, 2014	39.78	40.49	39.75	40.28
5468	NYSE	CCL	Mon, Feb 10, 2014	39.79	40.36	39.67	40.31
5467	NYSE	CCL	Fri, Feb 7, 2014	40.36	40.43	39.59	39.91
5466	NYSE	CCL	Thu, Feb 6, 2014	39.24	40.16	39.18	40.13
5465	NYSE	CCL	Wed, Feb 5, 2014	38.93	39.05	38.60	38.62
5464	NYSE	CCL	Tue, Feb 4, 2014	38.93	39.17	38.66	39.05
5463	NYSE	CCL	Mon, Feb 3, 2014	39.42	39.43	37.96	38.75
5462	NYSE	CCL	Fri, Jan 31, 2014	39.30	39.64	39.15	39.19
5461	NYSE	CCL	Thu, Jan 30, 2014	39.99	40.22	39.73	40.04
5460	NYSE	CCL	Wed, Jan 29, 2014	40.25	40.27	39.35	39.54
5459	NYSE	CCL	Tue, Jan 28, 2014	40.39	40.81	40.27	40.59
5458	NYSE	CCL	Mon, Jan 27, 2014	40.17	40.21	39.02	39.37
5457	NYSE	CCL	Fri, Jan 24, 2014	40.18	40.18	39.11	39.15
5456	NYSE	CCL	Thu, Jan 23, 2014	40.89	40.91	40.35	40.65
5455	NYSE	CCL	Wed, Jan 22, 2014	41.29	41.39	40.76	41.08
5454	NYSE	CCL	Tue, Jan 21, 2014	41.63	41.70	40.51	40.83
5453	NYSE	CCL	Fri, Jan 17, 2014	41.63	41.66	41.22	41.36
5452	NYSE	CCL	Thu, Jan 16, 2014	41.46	41.59	41.22	41.53
5451	NYSE	CCL	Wed, Jan 15, 2014	41.55	41.76	41.42	41.58
5450	NYSE	CCL	Tue, Jan 14, 2014	41.49	41.68	41.19	41.52
5449	NYSE	CCL	Mon, Jan 13, 2014	40.99	41.89	40.94	41.42
5448	NYSE	CCL	Fri, Jan 10, 2014	40.30	41.29	40.18	41.25
5447	NYSE	CCL	Thu, Jan 9, 2014	39.53	40.00	39.36	39.96
5446	NYSE	CCL	Wed, Jan 8, 2014	39.76	39.77	39.11	39.40
5445	NYSE	CCL	Tue, Jan 7, 2014	39.67	39.87	39.24	39.49
5444	NYSE	CCL	Mon, Jan 6, 2014	39.82	39.84	39.18	39.23
5443	NYSE	CCL	Fri, Jan 3, 2014	39.92	40.02	39.65	39.85
5442	NYSE	CCL	Thu, Jan 2, 2014	39.64	40.00	39.61	39.81
5441	NYSE	CCL	Tue, Dec 31, 2013	40.17	40.47	39.95	40.17
5440	NYSE	CCL	Mon, Dec 30, 2013	40.06	40.18	39.80	40.14
5439	NYSE	CCL	Fri, Dec 27, 2013	40.11	40.41	39.82	39.89
5438	NYSE	CCL	Thu, Dec 26, 2013	39.50	39.63	39.35	39.54
5437	NYSE	CCL	Tue, Dec 24, 2013	39.20	39.48	39.12	39.44
5436	NYSE	CCL	Mon, Dec 23, 2013	39.45	39.61	39.08	39.15
5435	NYSE	CCL	Fri, Dec 20, 2013	39.00	39.04	38.43	38.85
5434	NYSE	CCL	Thu, Dec 19, 2013	38.59	38.84	37.29	38.05
5433	NYSE	CCL	Wed, Dec 18, 2013	36.64	37.15	36.26	37.11
5432	NYSE	CCL	Tue, Dec 17, 2013	36.39	36.76	36.34	36.55
5431	NYSE	CCL	Mon, Dec 16, 2013	35.88	36.71	35.88	36.47
5430	NYSE	CCL	Fri, Dec 13, 2013	35.30	36.07	35.24	35.99
5429	NYSE	CCL	Thu, Dec 12, 2013	35.43	35.64	35.15	35.34
5428	NYSE	CCL	Wed, Dec 11, 2013	35.64	35.76	35.34	35.38
5427	NYSE	CCL	Tue, Dec 10, 2013	35.64	35.85	35.49	35.69
5426	NYSE	CCL	Mon, Dec 9, 2013	35.19	35.91	35.17	35.60
5425	NYSE	CCL	Fri, Dec 6, 2013	35.08	35.45	34.91	35.34
5424	NYSE	CCL	Thu, Dec 5, 2013	35.00	35.19	34.82	34.99
5423	NYSE	CCL	Wed, Dec 4, 2013	35.24	35.59	35.16	35.55
5422	NYSE	CCL	Tue, Dec 3, 2013	35.92	36.00	35.64	35.85
5421	NYSE	CCL	Mon, Dec 2, 2013	35.90	36.23	35.88	36.08
5420	NYSE	CCL	Fri, Nov 29, 2013	36.31	36.43	36.03	36.11
5419	NYSE	CCL	Wed, Nov 27, 2013	36.10	36.34	36.01	36.19
5418	NYSE	CCL	Tue, Nov 26, 2013	35.94	36.23	35.75	35.96
5417	NYSE	CCL	Mon, Nov 25, 2013	36.28	36.42	36.03	36.30
5416	NYSE	CCL	Fri, Nov 22, 2013	35.76	36.34	35.45	36.12
5415	NYSE	CCL	Thu, Nov 21, 2013	35.68	36.00	35.47	35.88
5414	NYSE	CCL	Wed, Nov 20, 2013	35.38	35.95	35.29	35.75
5413	NYSE	CCL	Tue, Nov 19, 2013	35.63	35.72	35.22	35.61
5412	NYSE	CCL	Mon, Nov 18, 2013	35.95	36.02	35.53	35.67
5411	NYSE	CCL	Fri, Nov 15, 2013	35.97	36.06	35.70	36.00
5410	NYSE	CCL	Thu, Nov 14, 2013	35.85	36.24	35.72	36.11
5409	NYSE	CCL	Wed, Nov 13, 2013	35.07	35.92	34.96	35.83
5408	NYSE	CCL	Tue, Nov 12, 2013	35.77	35.88	35.31	35.67
5407	NYSE	CCL	Mon, Nov 11, 2013	36.03	36.18	35.84	36.10
5406	NYSE	CCL	Fri, Nov 8, 2013	35.70	36.28	35.40	36.27
5405	NYSE	CCL	Thu, Nov 7, 2013	36.10	36.26	35.47	35.66
5404	NYSE	CCL	Wed, Nov 6, 2013	35.74	36.32	35.69	36.32
5403	NYSE	CCL	Tue, Nov 5, 2013	35.20	35.45	35.13	35.39
5402	NYSE	CCL	Mon, Nov 4, 2013	35.00	35.23	34.93	35.20
5401	NYSE	CCL	Fri, Nov 1, 2013	34.67	34.85	34.49	34.84
5400	NYSE	CCL	Thu, Oct 31, 2013	34.63	34.94	34.54	34.65
5399	NYSE	CCL	Wed, Oct 30, 2013	34.73	35.01	34.58	34.90
5398	NYSE	CCL	Tue, Oct 29, 2013	34.79	34.98	34.72	34.97
5397	NYSE	CCL	Mon, Oct 28, 2013	34.76	34.90	34.56	34.89
5396	NYSE	CCL	Fri, Oct 25, 2013	34.80	34.85	34.45	34.63
5395	NYSE	CCL	Thu, Oct 24, 2013	34.48	34.82	34.44	34.69
5394	NYSE	CCL	Wed, Oct 23, 2013	34.13	34.17	33.75	33.85
5393	NYSE	CCL	Tue, Oct 22, 2013	33.59	34.24	33.47	34.18
5392	NYSE	CCL	Mon, Oct 21, 2013	32.75	33.48	32.75	33.48
5391	NYSE	CCL	Fri, Oct 18, 2013	33.04	33.05	32.62	32.74
5390	NYSE	CCL	Thu, Oct 17, 2013	32.34	32.92	32.28	32.89
5389	NYSE	CCL	Wed, Oct 16, 2013	32.00	32.24	31.89	32.16
5388	NYSE	CCL	Tue, Oct 15, 2013	31.89	32.31	31.84	31.96
5387	NYSE	CCL	Mon, Oct 14, 2013	32.17	32.32	31.89	32.10
5386	NYSE	CCL	Fri, Oct 11, 2013	31.95	32.33	31.85	32.25
5385	NYSE	CCL	Thu, Oct 10, 2013	31.81	31.93	31.72	31.86
5384	NYSE	CCL	Wed, Oct 9, 2013	31.67	31.76	31.44	31.60
5383	NYSE	CCL	Tue, Oct 8, 2013	32.17	32.18	31.71	31.72
5382	NYSE	CCL	Mon, Oct 7, 2013	32.14	32.34	32.11	32.19
5381	NYSE	CCL	Fri, Oct 4, 2013	32.12	32.51	32.06	32.43
5380	NYSE	CCL	Thu, Oct 3, 2013	32.17	32.48	32.12	32.36
5379	NYSE	CCL	Wed, Oct 2, 2013	32.36	32.51	32.10	32.33
5378	NYSE	CCL	Tue, Oct 1, 2013	32.68	32.71	32.21	32.58
5377	NYSE	CCL	Mon, Sep 30, 2013	32.77	32.85	32.53	32.64
5376	NYSE	CCL	Fri, Sep 27, 2013	32.87	33.10	32.74	32.88
5375	NYSE	CCL	Thu, Sep 26, 2013	32.67	33.01	32.50	32.93
5374	NYSE	CCL	Wed, Sep 25, 2013	33.29	33.30	32.61	32.70
5373	NYSE	CCL	Tue, Sep 24, 2013	35.67	35.67	34.27	34.54
5372	NYSE	CCL	Mon, Sep 23, 2013	37.34	37.65	37.05	37.40
5371	NYSE	CCL	Fri, Sep 20, 2013	37.56	37.60	37.06	37.08
5370	NYSE	CCL	Thu, Sep 19, 2013	37.57	37.84	37.49	37.70
5369	NYSE	CCL	Wed, Sep 18, 2013	37.33	37.72	36.83	37.65
5368	NYSE	CCL	Tue, Sep 17, 2013	37.44	37.71	37.41	37.62
5367	NYSE	CCL	Mon, Sep 16, 2013	37.90	37.96	37.27	37.34
5366	NYSE	CCL	Fri, Sep 13, 2013	37.24	37.45	36.98	37.43
5365	NYSE	CCL	Thu, Sep 12, 2013	37.51	37.54	37.07	37.18
5364	NYSE	CCL	Wed, Sep 11, 2013	37.07	37.43	37.01	37.41
5363	NYSE	CCL	Tue, Sep 10, 2013	36.95	37.45	36.94	37.19
5362	NYSE	CCL	Mon, Sep 9, 2013	35.97	36.47	35.89	36.43
5361	NYSE	CCL	Fri, Sep 6, 2013	35.92	36.12	35.61	35.86
5360	NYSE	CCL	Thu, Sep 5, 2013	35.42	36.03	35.42	35.94
5359	NYSE	CCL	Wed, Sep 4, 2013	35.15	35.98	35.11	35.88
5358	NYSE	CCL	Tue, Sep 3, 2013	35.94	36.31	35.75	35.98
5357	NYSE	CCL	Fri, Aug 30, 2013	36.04	36.17	35.82	36.09
5356	NYSE	CCL	Thu, Aug 29, 2013	35.87	36.28	35.83	36.07
5355	NYSE	CCL	Wed, Aug 28, 2013	36.29	36.29	35.92	35.97
5354	NYSE	CCL	Tue, Aug 27, 2013	36.91	37.04	36.53	36.57
5353	NYSE	CCL	Mon, Aug 26, 2013	37.37	37.82	37.36	37.48
5352	NYSE	CCL	Fri, Aug 23, 2013	37.33	37.49	37.12	37.37
5351	NYSE	CCL	Thu, Aug 22, 2013	36.64	37.62	36.50	37.41
5350	NYSE	CCL	Wed, Aug 21, 2013	36.09	36.82	36.06	36.43
5349	NYSE	CCL	Tue, Aug 20, 2013	36.05	36.28	35.95	36.16
5348	NYSE	CCL	Mon, Aug 19, 2013	36.42	36.43	35.80	35.89
5347	NYSE	CCL	Fri, Aug 16, 2013	36.64	36.79	36.32	36.52
5346	NYSE	CCL	Thu, Aug 15, 2013	36.89	37.05	36.51	36.69
5345	NYSE	CCL	Wed, Aug 14, 2013	36.60	37.06	36.58	36.91
5344	NYSE	CCL	Tue, Aug 13, 2013	36.44	36.70	36.20	36.59
5343	NYSE	CCL	Mon, Aug 12, 2013	36.22	36.45	36.18	36.29
5342	NYSE	CCL	Fri, Aug 9, 2013	36.76	36.78	36.26	36.51
5341	NYSE	CCL	Thu, Aug 8, 2013	37.09	37.26	36.79	36.93
5340	NYSE	CCL	Wed, Aug 7, 2013	37.38	37.42	36.90	37.00
5339	NYSE	CCL	Tue, Aug 6, 2013	37.75	37.83	37.20	37.35
5338	NYSE	CCL	Mon, Aug 5, 2013	38.02	38.04	37.48	37.68
5337	NYSE	CCL	Fri, Aug 2, 2013	37.71	37.83	37.52	37.70
5336	NYSE	CCL	Thu, Aug 1, 2013	37.40	37.82	37.21	37.71
5335	NYSE	CCL	Wed, Jul 31, 2013	37.12	37.25	36.92	37.03
5334	NYSE	CCL	Tue, Jul 30, 2013	37.08	37.18	36.87	36.99
5333	NYSE	CCL	Mon, Jul 29, 2013	37.18	37.33	36.99	37.05
5332	NYSE	CCL	Fri, Jul 26, 2013	37.07	37.38	37.02	37.36
5331	NYSE	CCL	Thu, Jul 25, 2013	36.97	37.18	36.67	36.91
5330	NYSE	CCL	Wed, Jul 24, 2013	36.95	37.22	36.70	36.92
5329	NYSE	CCL	Tue, Jul 23, 2013	36.71	36.83	36.64	36.72
5328	NYSE	CCL	Mon, Jul 22, 2013	36.76	36.76	36.34	36.51
5327	NYSE	CCL	Fri, Jul 19, 2013	36.88	36.88	36.39	36.63
5326	NYSE	CCL	Thu, Jul 18, 2013	36.56	36.88	36.50	36.66
5325	NYSE	CCL	Wed, Jul 17, 2013	36.24	36.40	36.18	36.30
5324	NYSE	CCL	Tue, Jul 16, 2013	35.99	36.26	35.75	36.25
5323	NYSE	CCL	Mon, Jul 15, 2013	36.11	36.17	35.89	36.04
5322	NYSE	CCL	Fri, Jul 12, 2013	35.97	36.10	35.82	36.06
5321	NYSE	CCL	Thu, Jul 11, 2013	35.78	36.05	35.67	36.03
5320	NYSE	CCL	Wed, Jul 10, 2013	35.23	35.41	35.18	35.37
5319	NYSE	CCL	Tue, Jul 9, 2013	35.28	35.35	34.99	35.16
5318	NYSE	CCL	Mon, Jul 8, 2013	35.33	35.43	34.90	35.11
5317	NYSE	CCL	Fri, Jul 5, 2013	34.99	35.23	34.82	35.19
5316	NYSE	CCL	Wed, Jul 3, 2013	34.90	34.93	34.44	34.85
5315	NYSE	CCL	Tue, Jul 2, 2013	34.67	34.97	34.64	34.88
5314	NYSE	CCL	Mon, Jul 1, 2013	34.56	34.80	34.48	34.65
5313	NYSE	CCL	Fri, Jun 28, 2013	34.10	34.49	33.95	34.29
5312	NYSE	CCL	Thu, Jun 27, 2013	34.49	34.77	34.29	34.29
5311	NYSE	CCL	Wed, Jun 26, 2013	34.88	35.06	34.57	34.78
5310	NYSE	CCL	Tue, Jun 25, 2013	34.17	34.98	33.55	34.89
5309	NYSE	CCL	Mon, Jun 24, 2013	33.06	33.41	32.50	33.22
5308	NYSE	CCL	Fri, Jun 21, 2013	33.48	33.78	33.14	33.43
5307	NYSE	CCL	Thu, Jun 20, 2013	33.49	33.63	33.27	33.44
5306	NYSE	CCL	Wed, Jun 19, 2013	34.22	34.29	33.65	33.82
5305	NYSE	CCL	Tue, Jun 18, 2013	33.68	34.31	33.67	34.31
5304	NYSE	CCL	Mon, Jun 17, 2013	33.96	34.22	33.55	33.70
5303	NYSE	CCL	Fri, Jun 14, 2013	33.82	33.98	33.70	33.84
5302	NYSE	CCL	Thu, Jun 13, 2013	32.95	33.93	32.82	33.92
5301	NYSE	CCL	Wed, Jun 12, 2013	32.78	32.89	32.49	32.72
5300	NYSE	CCL	Tue, Jun 11, 2013	32.19	32.40	32.07	32.34
5299	NYSE	CCL	Mon, Jun 10, 2013	32.68	32.76	32.43	32.47
5298	NYSE	CCL	Fri, Jun 7, 2013	32.32	32.74	32.22	32.71
5297	NYSE	CCL	Thu, Jun 6, 2013	32.14	32.44	32.07	32.23
5296	NYSE	CCL	Wed, Jun 5, 2013	32.27	32.35	32.09	32.20
5295	NYSE	CCL	Tue, Jun 4, 2013	32.34	32.51	32.15	32.36
5294	NYSE	CCL	Mon, Jun 3, 2013	32.73	32.86	32.30	32.66
5293	NYSE	CCL	Fri, May 31, 2013	33.18	33.55	33.09	33.10
5292	NYSE	CCL	Thu, May 30, 2013	32.99	33.74	32.90	33.51
5291	NYSE	CCL	Wed, May 29, 2013	32.91	33.33	32.78	33.10
5290	NYSE	CCL	Tue, May 28, 2013	33.07	33.22	32.90	33.00
5289	NYSE	CCL	Fri, May 24, 2013	32.80	33.16	32.74	32.88
5288	NYSE	CCL	Thu, May 23, 2013	32.61	33.13	32.51	32.99
5287	NYSE	CCL	Wed, May 22, 2013	33.06	33.50	32.89	33.04
5286	NYSE	CCL	Tue, May 21, 2013	32.92	34.06	32.92	33.81
5285	NYSE	CCL	Mon, May 20, 2013	35.05	35.41	35.04	35.32
5284	NYSE	CCL	Fri, May 17, 2013	35.01	35.12	34.71	35.00
5283	NYSE	CCL	Thu, May 16, 2013	35.09	35.31	34.90	34.96
5282	NYSE	CCL	Wed, May 15, 2013	35.10	35.21	34.90	35.05
5281	NYSE	CCL	Tue, May 14, 2013	34.71	35.22	34.67	35.20
5280	NYSE	CCL	Mon, May 13, 2013	34.82	34.93	34.62	34.79
5279	NYSE	CCL	Fri, May 10, 2013	35.22	35.31	34.96	35.12
5278	NYSE	CCL	Thu, May 9, 2013	35.52	35.64	35.13	35.22
5277	NYSE	CCL	Wed, May 8, 2013	35.47	35.74	35.41	35.61
5276	NYSE	CCL	Tue, May 7, 2013	35.23	35.55	35.12	35.54
5275	NYSE	CCL	Mon, May 6, 2013	35.38	35.47	34.94	35.05
5274	NYSE	CCL	Fri, May 3, 2013	35.01	35.52	34.90	35.34
5273	NYSE	CCL	Thu, May 2, 2013	34.22	34.47	34.11	34.40
5272	NYSE	CCL	Wed, May 1, 2013	34.43	34.50	33.86	33.93
5271	NYSE	CCL	Tue, Apr 30, 2013	34.68	34.77	34.35	34.51
5270	NYSE	CCL	Mon, Apr 29, 2013	34.54	34.96	34.32	34.82
5269	NYSE	CCL	Fri, Apr 26, 2013	34.77	34.80	34.27	34.46
5268	NYSE	CCL	Thu, Apr 25, 2013	34.25	34.87	34.07	34.61
5267	NYSE	CCL	Wed, Apr 24, 2013	33.69	33.92	33.25	33.32
5266	NYSE	CCL	Tue, Apr 23, 2013	33.40	33.65	33.26	33.53
5265	NYSE	CCL	Mon, Apr 22, 2013	33.37	33.50	32.93	33.16
5264	NYSE	CCL	Fri, Apr 19, 2013	33.58	33.69	33.25	33.39
5263	NYSE	CCL	Thu, Apr 18, 2013	33.83	33.88	33.20	33.27
5262	NYSE	CCL	Wed, Apr 17, 2013	33.45	33.46	32.95	33.23
5261	NYSE	CCL	Tue, Apr 16, 2013	33.67	33.69	33.28	33.31
5260	NYSE	CCL	Mon, Apr 15, 2013	33.88	34.00	33.17	33.17
5259	NYSE	CCL	Fri, Apr 12, 2013	33.90	34.16	33.80	34.13
5258	NYSE	CCL	Thu, Apr 11, 2013	34.13	34.22	34.02	34.12
5257	NYSE	CCL	Wed, Apr 10, 2013	34.02	34.23	33.92	34.08
5256	NYSE	CCL	Tue, Apr 9, 2013	33.83	33.95	33.61	33.93
5255	NYSE	CCL	Mon, Apr 8, 2013	33.43	33.74	33.36	33.74
5254	NYSE	CCL	Fri, Apr 5, 2013	32.68	33.63	32.65	33.55
5253	NYSE	CCL	Thu, Apr 4, 2013	33.05	33.21	32.66	33.10
5252	NYSE	CCL	Wed, Apr 3, 2013	33.98	34.21	33.11	33.63
5251	NYSE	CCL	Tue, Apr 2, 2013	34.10	34.39	33.95	34.22
5250	NYSE	CCL	Mon, Apr 1, 2013	34.35	34.40	33.85	33.96
5249	NYSE	CCL	Thu, Mar 28, 2013	33.90	34.40	33.85	34.30
5248	NYSE	CCL	Wed, Mar 27, 2013	33.41	33.70	33.33	33.63
5247	NYSE	CCL	Tue, Mar 26, 2013	33.49	33.90	33.34	33.77
5246	NYSE	CCL	Mon, Mar 25, 2013	34.00	34.19	33.35	33.64
5245	NYSE	CCL	Fri, Mar 22, 2013	33.46	34.16	33.46	34.04
5244	NYSE	CCL	Thu, Mar 21, 2013	33.18	33.88	33.08	33.63
5243	NYSE	CCL	Wed, Mar 20, 2013	33.55	33.78	33.40	33.64
5242	NYSE	CCL	Tue, Mar 19, 2013	33.75	33.83	33.10	33.21
5241	NYSE	CCL	Mon, Mar 18, 2013	33.95	34.50	33.76	33.92
5240	NYSE	CCL	Fri, Mar 15, 2013	34.04	35.26	33.54	34.95
5239	NYSE	CCL	Thu, Mar 14, 2013	35.25	36.16	35.01	35.73
5238	NYSE	CCL	Wed, Mar 13, 2013	35.21	35.77	35.06	35.71
5237	NYSE	CCL	Tue, Mar 12, 2013	35.59	35.64	35.26	35.34
5236	NYSE	CCL	Mon, Mar 11, 2013	35.48	35.93	35.37	35.64
5235	NYSE	CCL	Fri, Mar 8, 2013	36.20	36.39	35.52	35.67
5234	NYSE	CCL	Thu, Mar 7, 2013	36.07	36.47	36.06	36.24
5233	NYSE	CCL	Wed, Mar 6, 2013	36.25	36.40	36.08	36.14
5232	NYSE	CCL	Tue, Mar 5, 2013	36.30	36.56	36.10	36.20
5231	NYSE	CCL	Mon, Mar 4, 2013	35.86	36.20	35.72	36.14
5230	NYSE	CCL	Fri, Mar 1, 2013	35.59	36.09	35.43	35.85
5229	NYSE	CCL	Thu, Feb 28, 2013	35.62	36.15	35.56	35.77
5228	NYSE	CCL	Wed, Feb 27, 2013	34.89	35.57	34.89	35.55
5227	NYSE	CCL	Tue, Feb 26, 2013	34.74	34.89	34.37	34.63
5226	NYSE	CCL	Mon, Feb 25, 2013	34.96	35.20	34.43	34.43
5225	NYSE	CCL	Fri, Feb 22, 2013	35.39	35.47	34.82	34.99
5224	NYSE	CCL	Thu, Feb 21, 2013	35.18	35.55	34.88	35.36
5223	NYSE	CCL	Wed, Feb 20, 2013	36.31	36.40	35.43	35.43
5222	NYSE	CCL	Tue, Feb 19, 2013	36.65	36.78	36.01	36.51
5221	NYSE	CCL	Fri, Feb 15, 2013	37.20	37.50	36.84	36.92
5220	NYSE	CCL	Thu, Feb 14, 2013	37.03	37.51	36.80	37.35
5219	NYSE	CCL	Wed, Feb 13, 2013	38.64	38.75	36.97	37.46
5218	NYSE	CCL	Tue, Feb 12, 2013	38.93	39.18	38.84	39.02
5217	NYSE	CCL	Mon, Feb 11, 2013	38.79	38.88	38.56	38.72
5216	NYSE	CCL	Fri, Feb 8, 2013	39.11	39.18	38.83	39.01
5215	NYSE	CCL	Thu, Feb 7, 2013	38.99	39.03	38.53	38.98
5214	NYSE	CCL	Wed, Feb 6, 2013	38.75	38.90	38.51	38.80
5213	NYSE	CCL	Tue, Feb 5, 2013	38.65	38.82	38.50	38.56
5212	NYSE	CCL	Mon, Feb 4, 2013	39.23	39.62	38.31	38.49
5211	NYSE	CCL	Fri, Feb 1, 2013	39.18	39.27	38.90	39.15
5210	NYSE	CCL	Thu, Jan 31, 2013	38.85	39.27	38.62	38.72
5209	NYSE	CCL	Wed, Jan 30, 2013	38.89	39.14	38.83	38.89
5208	NYSE	CCL	Tue, Jan 29, 2013	38.90	39.11	38.72	38.72
5207	NYSE	CCL	Mon, Jan 28, 2013	39.06	39.24	38.89	39.03
5206	NYSE	CCL	Fri, Jan 25, 2013	39.05	39.17	38.90	39.12
5205	NYSE	CCL	Thu, Jan 24, 2013	38.68	39.07	38.65	38.90
5204	NYSE	CCL	Wed, Jan 23, 2013	38.76	38.84	38.55	38.67
5203	NYSE	CCL	Tue, Jan 22, 2013	38.90	38.90	38.23	38.43
5202	NYSE	CCL	Fri, Jan 18, 2013	39.18	39.18	38.35	38.58
5201	NYSE	CCL	Thu, Jan 17, 2013	38.48	38.48	38.02	38.19
5200	NYSE	CCL	Wed, Jan 16, 2013	38.30	38.38	37.70	37.82
5199	NYSE	CCL	Tue, Jan 15, 2013	37.60	37.77	37.47	37.65
5198	NYSE	CCL	Mon, Jan 14, 2013	37.25	37.60	37.25	37.37
5197	NYSE	CCL	Fri, Jan 11, 2013	37.10	37.22	36.96	37.03
5196	NYSE	CCL	Thu, Jan 10, 2013	37.50	37.50	36.96	37.14
5195	NYSE	CCL	Wed, Jan 9, 2013	37.00	37.33	36.99	37.10
5194	NYSE	CCL	Tue, Jan 8, 2013	37.41	37.45	36.83	37.00
5193	NYSE	CCL	Mon, Jan 7, 2013	36.94	37.11	36.73	36.94
5192	NYSE	CCL	Fri, Jan 4, 2013	36.80	37.15	36.71	37.06
5191	NYSE	CCL	Thu, Jan 3, 2013	36.96	37.26	36.87	37.03
5190	NYSE	CCL	Wed, Jan 2, 2013	37.25	37.50	37.00	37.50
5189	NYSE	CCL	Mon, Dec 31, 2012	36.11	36.79	36.04	36.77
5188	NYSE	CCL	Fri, Dec 28, 2012	36.21	36.62	36.02	36.03
5187	NYSE	CCL	Thu, Dec 27, 2012	36.78	36.99	36.07	36.70
5186	NYSE	CCL	Wed, Dec 26, 2012	37.14	37.14	36.50	36.60
5185	NYSE	CCL	Mon, Dec 24, 2012	36.78	37.22	36.78	37.08
5184	NYSE	CCL	Fri, Dec 21, 2012	37.50	37.79	36.89	37.02
5183	NYSE	CCL	Thu, Dec 20, 2012	37.42	37.70	36.57	36.99
5182	NYSE	CCL	Wed, Dec 19, 2012	39.92	39.95	39.00	39.06
5181	NYSE	CCL	Tue, Dec 18, 2012	38.94	39.57	38.89	39.32
5180	NYSE	CCL	Mon, Dec 17, 2012	38.01	38.81	37.94	38.60
5179	NYSE	CCL	Fri, Dec 14, 2012	37.89	38.08	37.64	37.72
5178	NYSE	CCL	Thu, Dec 13, 2012	37.91	38.32	37.62	37.71
5177	NYSE	CCL	Wed, Dec 12, 2012	38.23	38.41	37.78	37.87
5176	NYSE	CCL	Tue, Dec 11, 2012	38.03	38.12	37.73	37.85
5175	NYSE	CCL	Mon, Dec 10, 2012	37.60	38.10	37.56	37.87
5174	NYSE	CCL	Fri, Dec 7, 2012	37.58	37.92	37.49	37.91
5173	NYSE	CCL	Thu, Dec 6, 2012	37.27	37.63	37.11	37.56
5172	NYSE	CCL	Wed, Dec 5, 2012	37.25	37.58	36.74	37.21
5171	NYSE	CCL	Tue, Dec 4, 2012	38.05	38.15	37.50	37.78
5170	NYSE	CCL	Mon, Dec 3, 2012	38.83	38.90	38.37	38.38
5169	NYSE	CCL	Fri, Nov 30, 2012	38.76	38.91	38.37	38.66
5168	NYSE	CCL	Thu, Nov 29, 2012	38.76	38.95	38.48	38.60
5167	NYSE	CCL	Wed, Nov 28, 2012	38.08	38.69	38.02	38.66
5166	NYSE	CCL	Tue, Nov 27, 2012	38.59	38.93	38.07	38.12
5165	NYSE	CCL	Mon, Nov 26, 2012	38.74	38.81	38.38	38.48
5164	NYSE	CCL	Fri, Nov 23, 2012	38.79	39.08	38.75	39.08
5163	NYSE	CCL	Wed, Nov 21, 2012	38.27	38.39	38.14	38.30
5162	NYSE	CCL	Tue, Nov 20, 2012	38.12	38.30	37.84	38.18
5161	NYSE	CCL	Mon, Nov 19, 2012	37.87	38.36	37.81	38.24
5160	NYSE	CCL	Fri, Nov 16, 2012	38.00	38.02	36.99	37.25
5159	NYSE	CCL	Thu, Nov 15, 2012	37.51	37.83	37.13	37.39
5158	NYSE	CCL	Wed, Nov 14, 2012	38.54	38.73	37.75	37.83
5157	NYSE	CCL	Tue, Nov 13, 2012	38.24	38.76	38.18	38.41
5156	NYSE	CCL	Mon, Nov 12, 2012	39.23	39.23	38.19	38.46
5155	NYSE	CCL	Fri, Nov 9, 2012	38.30	39.37	38.24	39.16
5154	NYSE	CCL	Thu, Nov 8, 2012	38.76	39.03	38.27	38.27
5153	NYSE	CCL	Wed, Nov 7, 2012	38.69	38.94	38.27	38.65
5152	NYSE	CCL	Tue, Nov 6, 2012	38.69	39.00	38.62	38.97
5151	NYSE	CCL	Mon, Nov 5, 2012	38.53	38.73	38.04	38.66
5150	NYSE	CCL	Fri, Nov 2, 2012	39.16	39.34	38.69	38.75
5149	NYSE	CCL	Thu, Nov 1, 2012	38.08	38.89	38.04	38.85
5148	NYSE	CCL	Wed, Oct 31, 2012	38.50	38.66	37.81	37.87
5147	NYSE	CCL	Fri, Oct 26, 2012	38.74	38.76	37.83	37.85
5146	NYSE	CCL	Thu, Oct 25, 2012	39.08	39.40	38.54	38.66
5145	NYSE	CCL	Wed, Oct 24, 2012	38.03	38.12	37.63	37.77
5144	NYSE	CCL	Tue, Oct 23, 2012	37.83	37.93	37.60	37.74
5143	NYSE	CCL	Mon, Oct 22, 2012	38.43	38.52	38.06	38.45
5142	NYSE	CCL	Fri, Oct 19, 2012	38.69	38.75	37.91	38.19
5141	NYSE	CCL	Thu, Oct 18, 2012	38.56	39.23	38.56	38.81
5140	NYSE	CCL	Wed, Oct 17, 2012	38.19	38.97	38.08	38.56
5139	NYSE	CCL	Tue, Oct 16, 2012	37.77	38.00	37.67	37.80
5138	NYSE	CCL	Mon, Oct 15, 2012	36.98	37.34	36.95	37.28
5137	NYSE	CCL	Fri, Oct 12, 2012	37.04	37.28	36.54	36.76
5136	NYSE	CCL	Thu, Oct 11, 2012	36.91	37.28	36.79	36.87
5135	NYSE	CCL	Wed, Oct 10, 2012	36.91	37.08	36.58	36.63
5134	NYSE	CCL	Tue, Oct 9, 2012	37.12	37.31	36.74	36.88
5133	NYSE	CCL	Mon, Oct 8, 2012	37.06	37.44	37.03	37.15
5132	NYSE	CCL	Fri, Oct 5, 2012	37.69	37.74	37.00	37.13
5131	NYSE	CCL	Thu, Oct 4, 2012	37.24	37.30	36.82	36.87
5130	NYSE	CCL	Wed, Oct 3, 2012	36.66	36.74	36.32	36.57
5129	NYSE	CCL	Tue, Oct 2, 2012	36.26	36.48	36.02	36.15
5128	NYSE	CCL	Mon, Oct 1, 2012	36.65	36.84	35.91	36.02
5127	NYSE	CCL	Fri, Sep 28, 2012	36.70	36.75	36.32	36.43
5126	NYSE	CCL	Thu, Sep 27, 2012	36.73	36.92	36.45	36.50
5125	NYSE	CCL	Wed, Sep 26, 2012	37.46	37.59	36.64	36.76
5124	NYSE	CCL	Tue, Sep 25, 2012	38.98	39.00	37.07	37.08
5123	NYSE	CCL	Mon, Sep 24, 2012	37.12	37.39	36.96	37.00
5122	NYSE	CCL	Fri, Sep 21, 2012	37.91	37.91	37.21	37.39
5121	NYSE	CCL	Thu, Sep 20, 2012	37.61	37.87	37.38	37.60
5120	NYSE	CCL	Wed, Sep 19, 2012	37.61	38.04	37.41	37.71
5119	NYSE	CCL	Tue, Sep 18, 2012	37.36	37.70	37.27	37.59
5118	NYSE	CCL	Mon, Sep 17, 2012	37.94	37.94	37.48	37.64
5117	NYSE	CCL	Fri, Sep 14, 2012	37.71	38.14	37.62	37.96
5116	NYSE	CCL	Thu, Sep 13, 2012	36.53	37.88	36.53	37.82
5115	NYSE	CCL	Wed, Sep 12, 2012	37.10	37.20	36.64	36.85
5114	NYSE	CCL	Tue, Sep 11, 2012	36.72	37.20	36.54	36.89
5113	NYSE	CCL	Mon, Sep 10, 2012	37.07	37.07	36.49	36.52
5112	NYSE	CCL	Fri, Sep 7, 2012	36.10	37.07	36.06	37.05
5111	NYSE	CCL	Thu, Sep 6, 2012	34.88	36.23	34.88	35.93
5110	NYSE	CCL	Wed, Sep 5, 2012	34.80	34.92	34.57	34.72
5109	NYSE	CCL	Tue, Sep 4, 2012	34.60	35.00	34.41	34.79
5108	NYSE	CCL	Fri, Aug 31, 2012	35.07	35.18	34.64	34.68
5107	NYSE	CCL	Thu, Aug 30, 2012	35.02	35.19	34.83	35.03
5106	NYSE	CCL	Wed, Aug 29, 2012	34.95	35.40	34.92	35.18
5105	NYSE	CCL	Tue, Aug 28, 2012	33.74	35.24	33.69	34.98
5104	NYSE	CCL	Mon, Aug 27, 2012	33.46	34.05	33.00	33.96
5103	NYSE	CCL	Fri, Aug 24, 2012	33.33	33.35	32.86	33.27
5102	NYSE	CCL	Thu, Aug 23, 2012	34.05	34.05	33.27	33.31
5101	NYSE	CCL	Wed, Aug 22, 2012	34.04	34.28	33.94	34.09
5100	NYSE	CCL	Tue, Aug 21, 2012	34.25	34.81	34.25	34.60
5099	NYSE	CCL	Mon, Aug 20, 2012	33.96	34.30	33.90	34.25
5098	NYSE	CCL	Fri, Aug 17, 2012	33.89	34.25	33.83	34.14
5097	NYSE	CCL	Thu, Aug 16, 2012	33.63	34.08	33.55	34.00
5096	NYSE	CCL	Wed, Aug 15, 2012	34.25	34.31	33.60	33.68
5095	NYSE	CCL	Tue, Aug 14, 2012	34.05	34.20	33.90	33.99
5094	NYSE	CCL	Mon, Aug 13, 2012	33.95	34.03	33.71	33.99
5093	NYSE	CCL	Fri, Aug 10, 2012	33.97	34.12	33.86	34.05
5092	NYSE	CCL	Thu, Aug 9, 2012	33.96	34.14	33.88	34.01
5091	NYSE	CCL	Wed, Aug 8, 2012	34.19	34.32	34.03	34.10
5090	NYSE	CCL	Tue, Aug 7, 2012	34.27	34.62	34.23	34.43
5089	NYSE	CCL	Mon, Aug 6, 2012	34.04	34.32	33.93	34.18
5088	NYSE	CCL	Fri, Aug 3, 2012	33.43	34.20	33.38	34.03
5087	NYSE	CCL	Thu, Aug 2, 2012	33.36	33.77	32.64	33.03
5086	NYSE	CCL	Wed, Aug 1, 2012	33.68	33.98	33.40	33.61
5085	NYSE	CCL	Tue, Jul 31, 2012	33.56	33.72	33.25	33.28
5084	NYSE	CCL	Mon, Jul 30, 2012	33.80	34.04	33.66	33.75
5083	NYSE	CCL	Fri, Jul 27, 2012	32.86	33.93	32.82	33.80
5082	NYSE	CCL	Thu, Jul 26, 2012	32.46	32.85	31.90	32.72
5081	NYSE	CCL	Wed, Jul 25, 2012	32.38	32.60	32.01	32.42
5080	NYSE	CCL	Tue, Jul 24, 2012	32.37	32.42	31.65	31.88
5079	NYSE	CCL	Mon, Jul 23, 2012	32.24	32.46	31.81	32.28
5078	NYSE	CCL	Fri, Jul 20, 2012	33.25	33.30	32.85	32.91
5077	NYSE	CCL	Thu, Jul 19, 2012	33.04	33.73	32.98	33.40
5076	NYSE	CCL	Wed, Jul 18, 2012	32.49	33.11	32.32	32.94
5075	NYSE	CCL	Tue, Jul 17, 2012	32.45	32.97	32.28	32.79
5074	NYSE	CCL	Mon, Jul 16, 2012	32.56	32.60	32.20	32.46
5073	NYSE	CCL	Fri, Jul 13, 2012	32.24	32.52	32.22	32.44
5072	NYSE	CCL	Thu, Jul 12, 2012	32.54	32.60	31.99	32.10
5071	NYSE	CCL	Wed, Jul 11, 2012	33.00	33.05	32.44	32.81
5070	NYSE	CCL	Tue, Jul 10, 2012	33.68	33.71	32.78	32.94
5069	NYSE	CCL	Mon, Jul 9, 2012	33.69	33.75	33.11	33.30
5068	NYSE	CCL	Fri, Jul 6, 2012	34.00	34.00	33.46	33.68
5067	NYSE	CCL	Thu, Jul 5, 2012	34.27	34.36	33.88	33.99
5066	NYSE	CCL	Tue, Jul 3, 2012	34.28	34.47	34.16	34.29
5065	NYSE	CCL	Mon, Jul 2, 2012	34.52	34.55	34.15	34.42
5064	NYSE	CCL	Fri, Jun 29, 2012	34.70	34.70	34.19	34.27
5063	NYSE	CCL	Thu, Jun 28, 2012	33.58	33.90	33.35	33.74
5062	NYSE	CCL	Wed, Jun 27, 2012	33.44	33.87	33.34	33.75
5061	NYSE	CCL	Tue, Jun 26, 2012	33.49	33.99	33.36	33.73
5060	NYSE	CCL	Mon, Jun 25, 2012	33.37	33.78	33.26	33.50
5059	NYSE	CCL	Fri, Jun 22, 2012	34.74	34.81	33.25	33.66
5058	NYSE	CCL	Thu, Jun 21, 2012	35.51	35.59	34.45	34.58
5057	NYSE	CCL	Wed, Jun 20, 2012	35.51	35.61	35.16	35.34
5056	NYSE	CCL	Tue, Jun 19, 2012	35.26	35.48	35.03	35.11
5055	NYSE	CCL	Mon, Jun 18, 2012	34.65	35.10	34.50	34.72
5054	NYSE	CCL	Fri, Jun 15, 2012	34.40	34.88	34.38	34.76
5053	NYSE	CCL	Thu, Jun 14, 2012	33.72	34.63	33.56	34.56
5052	NYSE	CCL	Wed, Jun 13, 2012	33.51	34.25	33.40	33.58
5051	NYSE	CCL	Tue, Jun 12, 2012	32.91	33.92	32.82	33.82
5050	NYSE	CCL	Mon, Jun 11, 2012	33.05	33.12	32.69	32.72
5049	NYSE	CCL	Fri, Jun 8, 2012	32.03	33.05	31.90	33.03
5048	NYSE	CCL	Thu, Jun 7, 2012	32.43	32.53	32.06	32.15
5047	NYSE	CCL	Wed, Jun 6, 2012	31.41	31.92	31.35	31.82
5046	NYSE	CCL	Tue, Jun 5, 2012	30.83	31.26	30.83	31.08
5045	NYSE	CCL	Mon, Jun 4, 2012	31.11	31.33	30.65	31.02
5044	NYSE	CCL	Fri, Jun 1, 2012	31.55	31.71	31.03	31.08
5043	NYSE	CCL	Thu, May 31, 2012	32.03	32.33	31.69	32.09
5042	NYSE	CCL	Wed, May 30, 2012	31.90	32.16	31.86	31.92
5041	NYSE	CCL	Tue, May 29, 2012	32.17	32.33	31.96	32.26
5040	NYSE	CCL	Fri, May 25, 2012	32.15	32.33	31.87	31.95
5039	NYSE	CCL	Thu, May 24, 2012	32.04	32.19	31.82	32.16
5038	NYSE	CCL	Wed, May 23, 2012	31.74	31.98	31.42	31.85
5037	NYSE	CCL	Tue, May 22, 2012	32.18	32.40	31.94	32.03
5036	NYSE	CCL	Mon, May 21, 2012	30.98	31.76	30.80	31.74
5035	NYSE	CCL	Fri, May 18, 2012	31.53	31.61	30.69	30.86
5034	NYSE	CCL	Thu, May 17, 2012	31.85	31.94	31.30	31.58
5033	NYSE	CCL	Wed, May 16, 2012	32.12	32.39	31.73	31.76
5032	NYSE	CCL	Tue, May 15, 2012	31.73	32.37	31.69	31.92
5031	NYSE	CCL	Mon, May 14, 2012	31.14	31.70	31.09	31.63
5030	NYSE	CCL	Fri, May 11, 2012	31.34	32.01	31.24	31.46
5029	NYSE	CCL	Thu, May 10, 2012	31.80	31.83	31.29	31.37
5028	NYSE	CCL	Wed, May 9, 2012	31.02	31.58	31.02	31.34
5027	NYSE	CCL	Tue, May 8, 2012	32.09	32.17	31.39	31.84
5026	NYSE	CCL	Mon, May 7, 2012	31.67	32.15	31.64	31.99
5025	NYSE	CCL	Fri, May 4, 2012	32.31	32.47	32.06	32.26
5024	NYSE	CCL	Thu, May 3, 2012	32.92	32.97	32.40	32.54
5023	NYSE	CCL	Wed, May 2, 2012	32.61	33.14	32.59	33.06
5022	NYSE	CCL	Tue, May 1, 2012	32.52	33.23	32.50	33.01
5021	NYSE	CCL	Mon, Apr 30, 2012	32.54	32.72	32.37	32.50
5020	NYSE	CCL	Fri, Apr 27, 2012	32.98	33.15	32.81	32.84
5019	NYSE	CCL	Thu, Apr 26, 2012	32.02	32.62	32.02	32.58
5018	NYSE	CCL	Wed, Apr 25, 2012	32.23	32.36	31.91	32.09
5017	NYSE	CCL	Tue, Apr 24, 2012	31.55	31.98	31.44	31.96
5016	NYSE	CCL	Mon, Apr 23, 2012	31.32	31.55	31.02	31.47
5015	NYSE	CCL	Fri, Apr 20, 2012	32.62	32.65	31.58	31.68
5014	NYSE	CCL	Thu, Apr 19, 2012	32.21	32.66	32.18	32.60
5013	NYSE	CCL	Wed, Apr 18, 2012	31.87	32.13	31.80	32.03
5012	NYSE	CCL	Tue, Apr 17, 2012	31.81	32.00	31.59	31.93
5011	NYSE	CCL	Mon, Apr 16, 2012	31.28	31.63	31.00	31.44
5010	NYSE	CCL	Fri, Apr 13, 2012	31.28	31.39	31.03	31.22
5009	NYSE	CCL	Thu, Apr 12, 2012	31.19	31.60	31.09	31.44
5008	NYSE	CCL	Wed, Apr 11, 2012	31.06	31.33	30.88	31.25
5007	NYSE	CCL	Tue, Apr 10, 2012	30.80	31.02	30.04	30.49
5006	NYSE	CCL	Mon, Apr 9, 2012	30.27	31.18	30.15	31.02
5005	NYSE	CCL	Thu, Apr 5, 2012	30.40	30.73	30.40	30.68
5004	NYSE	CCL	Wed, Apr 4, 2012	31.00	31.23	30.60	30.71
5003	NYSE	CCL	Tue, Apr 3, 2012	31.84	31.98	31.52	31.67
5002	NYSE	CCL	Mon, Apr 2, 2012	32.01	32.08	31.69	31.69
5001	NYSE	CCL	Fri, Mar 30, 2012	32.23	32.37	31.90	32.08
5000	NYSE	CCL	Thu, Mar 29, 2012	31.98	32.10	31.45	32.04
4999	NYSE	CCL	Wed, Mar 28, 2012	32.39	32.56	31.99	32.42
4998	NYSE	CCL	Tue, Mar 27, 2012	32.71	32.93	32.41	32.46
4997	NYSE	CCL	Mon, Mar 26, 2012	32.35	32.68	32.35	32.60
4996	NYSE	CCL	Fri, Mar 23, 2012	32.09	32.10	31.65	31.91
4995	NYSE	CCL	Thu, Mar 22, 2012	31.99	32.12	31.71	31.86
4994	NYSE	CCL	Wed, Mar 21, 2012	32.34	32.56	32.05	32.07
4993	NYSE	CCL	Tue, Mar 20, 2012	32.30	32.62	32.28	32.48
4992	NYSE	CCL	Mon, Mar 19, 2012	32.40	32.88	32.37	32.83
4991	NYSE	CCL	Fri, Mar 16, 2012	32.61	32.68	32.24	32.32
4990	NYSE	CCL	Thu, Mar 15, 2012	32.19	32.53	31.89	32.39
4989	NYSE	CCL	Wed, Mar 14, 2012	32.36	32.38	31.79	31.93
4988	NYSE	CCL	Tue, Mar 13, 2012	31.37	32.07	31.32	32.04
4987	NYSE	CCL	Mon, Mar 12, 2012	31.37	31.37	30.82	30.88
4986	NYSE	CCL	Fri, Mar 9, 2012	31.23	32.08	30.26	30.57
4985	NYSE	CCL	Thu, Mar 8, 2012	30.58	31.21	30.52	30.95
4984	NYSE	CCL	Wed, Mar 7, 2012	29.82	30.62	29.75	30.43
4983	NYSE	CCL	Tue, Mar 6, 2012	29.58	29.76	29.22	29.48
4982	NYSE	CCL	Mon, Mar 5, 2012	30.29	30.37	30.01	30.32
4981	NYSE	CCL	Fri, Mar 2, 2012	30.65	30.71	30.43	30.57
4980	NYSE	CCL	Thu, Mar 1, 2012	30.59	31.09	30.28	30.50
4979	NYSE	CCL	Wed, Feb 29, 2012	30.16	30.45	29.98	30.29
4978	NYSE	CCL	Tue, Feb 28, 2012	29.45	30.07	29.37	30.01
4977	NYSE	CCL	Mon, Feb 27, 2012	29.63	30.02	29.15	29.96
4976	NYSE	CCL	Fri, Feb 24, 2012	30.09	30.20	29.79	29.97
4975	NYSE	CCL	Thu, Feb 23, 2012	30.05	30.25	29.96	30.16
4974	NYSE	CCL	Wed, Feb 22, 2012	30.40	30.70	30.04	30.10
4973	NYSE	CCL	Tue, Feb 21, 2012	31.02	31.15	30.56	30.74
4972	NYSE	CCL	Fri, Feb 17, 2012	31.06	31.15	30.82	30.97
4971	NYSE	CCL	Thu, Feb 16, 2012	30.47	30.71	30.25	30.59
4970	NYSE	CCL	Wed, Feb 15, 2012	30.58	30.75	30.10	30.26
4969	NYSE	CCL	Tue, Feb 14, 2012	30.51	30.60	29.95	30.44
4968	NYSE	CCL	Mon, Feb 13, 2012	30.98	31.14	30.46	30.53
4967	NYSE	CCL	Fri, Feb 10, 2012	31.68	31.70	30.94	31.05
4966	NYSE	CCL	Thu, Feb 9, 2012	32.14	32.18	31.58	31.97
4965	NYSE	CCL	Wed, Feb 8, 2012	31.58	32.13	31.52	32.00
4964	NYSE	CCL	Tue, Feb 7, 2012	31.76	32.23	31.55	31.79
4963	NYSE	CCL	Mon, Feb 6, 2012	31.78	32.02	31.65	31.97
4962	NYSE	CCL	Fri, Feb 3, 2012	31.58	32.27	31.47	32.00
4961	NYSE	CCL	Thu, Feb 2, 2012	30.34	31.44	30.10	31.16
4960	NYSE	CCL	Wed, Feb 1, 2012	30.36	31.14	30.30	30.91
4959	NYSE	CCL	Tue, Jan 31, 2012	30.22	30.25	29.77	30.20
4958	NYSE	CCL	Mon, Jan 30, 2012	29.82	30.26	29.45	30.13
4957	NYSE	CCL	Fri, Jan 27, 2012	30.55	30.95	30.24	30.48
4956	NYSE	CCL	Thu, Jan 26, 2012	31.30	31.32	30.28	30.48
4955	NYSE	CCL	Wed, Jan 25, 2012	31.28	31.55	30.74	31.15
4954	NYSE	CCL	Tue, Jan 24, 2012	31.21	31.88	31.12	31.78
4953	NYSE	CCL	Mon, Jan 23, 2012	31.13	31.72	31.00	31.51
4952	NYSE	CCL	Fri, Jan 20, 2012	31.29	31.64	31.19	31.56
4951	NYSE	CCL	Thu, Jan 19, 2012	31.14	32.09	31.10	31.91
4950	NYSE	CCL	Wed, Jan 18, 2012	30.20	30.59	29.98	30.55
4949	NYSE	CCL	Tue, Jan 17, 2012	29.48	29.98	29.22	29.60
4948	NYSE	CCL	Fri, Jan 13, 2012	34.37	34.47	33.81	34.28
4947	NYSE	CCL	Thu, Jan 12, 2012	34.40	35.23	34.28	35.14
4946	NYSE	CCL	Wed, Jan 11, 2012	34.09	34.41	33.68	34.36
4945	NYSE	CCL	Tue, Jan 10, 2012	33.41	33.76	33.39	33.48
4944	NYSE	CCL	Mon, Jan 9, 2012	33.06	33.12	32.73	33.08
4943	NYSE	CCL	Fri, Jan 6, 2012	33.15	33.15	32.73	32.91
4942	NYSE	CCL	Thu, Jan 5, 2012	32.92	33.36	32.49	33.27
4941	NYSE	CCL	Wed, Jan 4, 2012	33.20	33.35	32.64	33.22
4940	NYSE	CCL	Tue, Jan 3, 2012	33.47	33.75	32.96	32.96
4939	NYSE	CCL	Fri, Dec 30, 2011	32.97	32.98	32.50	32.64
4938	NYSE	CCL	Thu, Dec 29, 2011	32.52	32.92	32.40	32.87
4937	NYSE	CCL	Wed, Dec 28, 2011	33.10	33.12	32.34	32.49
4936	NYSE	CCL	Tue, Dec 27, 2011	33.29	33.51	33.08	33.32
4935	NYSE	CCL	Fri, Dec 23, 2011	32.83	33.43	32.75	33.19
4934	NYSE	CCL	Thu, Dec 22, 2011	32.48	32.96	32.43	32.64
4933	NYSE	CCL	Wed, Dec 21, 2011	32.45	33.01	32.07	32.78
4932	NYSE	CCL	Tue, Dec 20, 2011	32.38	33.04	31.74	32.75
4931	NYSE	CCL	Mon, Dec 19, 2011	34.22	34.45	32.56	32.80
4930	NYSE	CCL	Fri, Dec 16, 2011	33.40	33.98	33.35	33.87
4929	NYSE	CCL	Thu, Dec 15, 2011	33.06	33.30	32.81	33.07
4928	NYSE	CCL	Wed, Dec 14, 2011	33.31	33.43	32.68	32.92
4927	NYSE	CCL	Tue, Dec 13, 2011	34.00	34.45	33.57	33.72
4926	NYSE	CCL	Mon, Dec 12, 2011	33.70	34.00	33.26	33.93
4925	NYSE	CCL	Fri, Dec 9, 2011	33.29	34.25	33.22	34.00
4924	NYSE	CCL	Thu, Dec 8, 2011	33.98	34.10	33.22	33.43
4923	NYSE	CCL	Wed, Dec 7, 2011	33.92	34.52	33.69	34.32
4922	NYSE	CCL	Tue, Dec 6, 2011	34.20	34.35	33.90	34.11
4921	NYSE	CCL	Mon, Dec 5, 2011	34.27	34.65	34.05	34.16
4920	NYSE	CCL	Fri, Dec 2, 2011	33.66	33.77	33.33	33.43
4919	NYSE	CCL	Thu, Dec 1, 2011	33.40	33.62	32.93	33.04
4918	NYSE	CCL	Wed, Nov 30, 2011	33.49	33.60	32.73	33.20
4917	NYSE	CCL	Tue, Nov 29, 2011	32.33	32.38	32.02	32.05
4916	NYSE	CCL	Mon, Nov 28, 2011	31.51	32.15	31.41	31.75
4915	NYSE	CCL	Fri, Nov 25, 2011	30.29	30.90	30.21	30.47
4914	NYSE	CCL	Wed, Nov 23, 2011	30.93	31.08	30.47	30.47
4913	NYSE	CCL	Tue, Nov 22, 2011	31.20	31.85	31.10	31.54
4912	NYSE	CCL	Mon, Nov 21, 2011	31.28	32.33	31.25	32.11
4911	NYSE	CCL	Fri, Nov 18, 2011	31.50	32.44	31.26	32.22
4910	NYSE	CCL	Thu, Nov 17, 2011	31.47	31.56	30.52	31.05
4909	NYSE	CCL	Wed, Nov 16, 2011	32.46	32.56	31.78	31.83
4908	NYSE	CCL	Tue, Nov 15, 2011	33.03	33.38	32.60	33.04
4907	NYSE	CCL	Mon, Nov 14, 2011	33.27	33.42	32.91	33.18
4906	NYSE	CCL	Fri, Nov 11, 2011	33.55	33.78	33.35	33.47
4905	NYSE	CCL	Thu, Nov 10, 2011	33.05	33.24	32.50	32.94
4904	NYSE	CCL	Wed, Nov 9, 2011	33.28	33.35	32.39	32.53
4903	NYSE	CCL	Tue, Nov 8, 2011	34.51	34.55	33.72	34.40
4902	NYSE	CCL	Mon, Nov 7, 2011	34.09	34.53	33.56	33.95
4901	NYSE	CCL	Fri, Nov 4, 2011	33.96	34.27	33.52	34.08
4900	NYSE	CCL	Thu, Nov 3, 2011	34.53	34.61	33.50	34.38
4899	NYSE	CCL	Wed, Nov 2, 2011	33.72	34.12	33.48	33.92
4898	NYSE	CCL	Tue, Nov 1, 2011	33.61	33.67	32.74	33.26
4897	NYSE	CCL	Mon, Oct 31, 2011	35.73	36.02	35.20	35.21
4896	NYSE	CCL	Fri, Oct 28, 2011	36.71	36.87	35.80	36.12
4895	NYSE	CCL	Thu, Oct 27, 2011	37.09	37.31	36.24	36.73
4894	NYSE	CCL	Wed, Oct 26, 2011	35.98	36.15	35.10	35.80
4893	NYSE	CCL	Tue, Oct 25, 2011	35.81	35.93	35.03	35.14
4892	NYSE	CCL	Mon, Oct 24, 2011	35.35	36.09	35.30	35.94
4891	NYSE	CCL	Fri, Oct 21, 2011	34.82	35.29	34.60	35.08
4890	NYSE	CCL	Thu, Oct 20, 2011	33.81	34.16	33.18	33.90
4889	NYSE	CCL	Wed, Oct 19, 2011	34.04	34.18	33.60	33.73
4888	NYSE	CCL	Tue, Oct 18, 2011	33.65	34.67	33.05	34.26
4887	NYSE	CCL	Mon, Oct 17, 2011	33.78	33.82	33.15	33.23
4886	NYSE	CCL	Fri, Oct 14, 2011	33.95	34.09	33.38	34.03
4885	NYSE	CCL	Thu, Oct 13, 2011	33.66	33.78	32.96	33.68
4884	NYSE	CCL	Wed, Oct 12, 2011	33.59	34.27	33.31	33.42
4883	NYSE	CCL	Tue, Oct 11, 2011	32.68	33.15	32.59	32.90
4882	NYSE	CCL	Mon, Oct 10, 2011	32.32	32.95	32.30	32.93
4881	NYSE	CCL	Fri, Oct 7, 2011	32.34	32.34	31.09	31.61
4880	NYSE	CCL	Thu, Oct 6, 2011	31.05	31.85	30.89	31.83
4879	NYSE	CCL	Wed, Oct 5, 2011	30.66	31.10	30.18	30.75
4878	NYSE	CCL	Tue, Oct 4, 2011	29.08	30.71	28.52	30.66
4877	NYSE	CCL	Mon, Oct 3, 2011	30.00	30.48	29.38	29.61
4876	NYSE	CCL	Fri, Sep 30, 2011	31.39	31.47	30.30	30.30
4875	NYSE	CCL	Thu, Sep 29, 2011	31.96	32.49	31.49	32.07
4874	NYSE	CCL	Wed, Sep 28, 2011	32.47	32.57	31.17	31.23
4873	NYSE	CCL	Tue, Sep 27, 2011	32.84	33.09	32.08	32.25
4872	NYSE	CCL	Mon, Sep 26, 2011	32.25	32.30	31.34	32.09
4871	NYSE	CCL	Fri, Sep 23, 2011	31.32	32.09	31.17	31.32
4870	NYSE	CCL	Thu, Sep 22, 2011	31.62	32.29	30.66	31.27
4869	NYSE	CCL	Wed, Sep 21, 2011	33.98	34.14	32.71	32.76
4868	NYSE	CCL	Tue, Sep 20, 2011	32.37	35.07	31.94	33.88
4867	NYSE	CCL	Mon, Sep 19, 2011	32.46	32.47	31.68	32.25
4866	NYSE	CCL	Fri, Sep 16, 2011	33.44	33.69	33.08	33.52
4865	NYSE	CCL	Thu, Sep 15, 2011	33.37	33.51	32.71	33.32
4864	NYSE	CCL	Wed, Sep 14, 2011	32.77	33.45	31.91	32.95
4863	NYSE	CCL	Tue, Sep 13, 2011	31.39	32.57	31.19	32.25
4862	NYSE	CCL	Mon, Sep 12, 2011	30.29	31.54	30.16	31.49
4861	NYSE	CCL	Fri, Sep 9, 2011	30.84	31.15	30.46	30.68
4860	NYSE	CCL	Thu, Sep 8, 2011	31.50	32.07	31.23	31.61
4859	NYSE	CCL	Wed, Sep 7, 2011	31.33	31.89	31.16	31.83
4858	NYSE	CCL	Tue, Sep 6, 2011	29.77	30.55	29.69	30.47
4857	NYSE	CCL	Fri, Sep 2, 2011	31.03	31.23	30.63	30.86
4856	NYSE	CCL	Thu, Sep 1, 2011	32.83	32.87	31.73	31.96
4855	NYSE	CCL	Wed, Aug 31, 2011	33.09	33.63	32.70	33.03
4854	NYSE	CCL	Tue, Aug 30, 2011	32.75	32.93	32.22	32.68
4853	NYSE	CCL	Mon, Aug 29, 2011	31.43	33.00	31.43	32.95
4852	NYSE	CCL	Fri, Aug 26, 2011	30.37	31.40	29.78	30.91
4851	NYSE	CCL	Thu, Aug 25, 2011	31.66	31.84	30.12	30.26
4850	NYSE	CCL	Wed, Aug 24, 2011	30.37	31.76	30.29	31.55
4849	NYSE	CCL	Tue, Aug 23, 2011	29.59	30.93	29.53	30.88
4848	NYSE	CCL	Mon, Aug 22, 2011	30.33	30.42	29.44	29.84
4847	NYSE	CCL	Fri, Aug 19, 2011	28.96	30.40	28.96	29.52
4846	NYSE	CCL	Thu, Aug 18, 2011	30.47	30.57	29.68	30.03
4845	NYSE	CCL	Wed, Aug 17, 2011	31.59	31.93	31.14	31.42
4844	NYSE	CCL	Tue, Aug 16, 2011	31.13	31.75	30.80	31.47
4843	NYSE	CCL	Mon, Aug 15, 2011	31.39	31.72	31.25	31.53
4842	NYSE	CCL	Fri, Aug 12, 2011	31.44	31.89	30.82	31.10
4841	NYSE	CCL	Thu, Aug 11, 2011	29.68	31.24	29.44	30.82
4840	NYSE	CCL	Wed, Aug 10, 2011	30.40	30.56	29.36	29.42
4839	NYSE	CCL	Tue, Aug 9, 2011	31.18	31.89	29.82	31.84
4838	NYSE	CCL	Mon, Aug 8, 2011	30.65	31.23	29.76	30.53
4837	NYSE	CCL	Fri, Aug 5, 2011	31.76	32.40	30.95	32.22
4836	NYSE	CCL	Thu, Aug 4, 2011	31.13	31.80	30.15	31.49
4835	NYSE	CCL	Wed, Aug 3, 2011	31.77	32.42	30.96	32.23
4834	NYSE	CCL	Tue, Aug 2, 2011	32.21	32.56	31.77	31.77
4833	NYSE	CCL	Mon, Aug 1, 2011	33.89	33.90	32.52	32.81
4832	NYSE	CCL	Fri, Jul 29, 2011	33.57	33.86	33.28	33.30
4831	NYSE	CCL	Thu, Jul 28, 2011	34.58	34.64	33.73	33.87
4830	NYSE	CCL	Wed, Jul 27, 2011	36.06	36.13	34.89	34.97
4829	NYSE	CCL	Tue, Jul 26, 2011	36.37	36.74	36.00	36.06
4828	NYSE	CCL	Mon, Jul 25, 2011	36.18	36.33	36.01	36.14
4827	NYSE	CCL	Fri, Jul 22, 2011	36.61	36.86	36.45	36.55
4826	NYSE	CCL	Thu, Jul 21, 2011	35.81	36.58	35.73	36.28
4825	NYSE	CCL	Wed, Jul 20, 2011	35.78	35.78	35.35	35.42
4824	NYSE	CCL	Tue, Jul 19, 2011	35.06	35.80	35.06	35.67
4823	NYSE	CCL	Mon, Jul 18, 2011	34.68	34.95	34.38	34.73
4822	NYSE	CCL	Fri, Jul 15, 2011	35.34	35.44	34.91	35.19
4821	NYSE	CCL	Thu, Jul 14, 2011	35.81	35.88	34.68	35.31
4820	NYSE	CCL	Wed, Jul 13, 2011	36.06	36.61	35.88	36.01
4819	NYSE	CCL	Tue, Jul 12, 2011	36.01	36.44	35.76	35.83
4818	NYSE	CCL	Mon, Jul 11, 2011	36.45	36.66	36.15	36.39
4817	NYSE	CCL	Fri, Jul 8, 2011	37.44	37.47	36.81	37.38
4816	NYSE	CCL	Thu, Jul 7, 2011	37.96	38.22	37.91	38.10
4815	NYSE	CCL	Wed, Jul 6, 2011	37.91	38.11	37.70	37.86
4814	NYSE	CCL	Tue, Jul 5, 2011	38.64	38.69	38.05	38.33
4813	NYSE	CCL	Fri, Jul 1, 2011	37.88	38.83	37.86	38.79
4812	NYSE	CCL	Thu, Jun 30, 2011	37.74	37.89	37.34	37.63
4811	NYSE	CCL	Wed, Jun 29, 2011	38.13	38.28	37.31	37.38
4810	NYSE	CCL	Tue, Jun 28, 2011	37.62	38.09	37.62	37.81
4809	NYSE	CCL	Mon, Jun 27, 2011	37.39	37.71	37.26	37.45
4808	NYSE	CCL	Fri, Jun 24, 2011	37.79	37.90	37.17	37.30
4807	NYSE	CCL	Thu, Jun 23, 2011	36.05	37.86	36.05	37.64
4806	NYSE	CCL	Wed, Jun 22, 2011	37.10	37.15	36.32	36.36
4805	NYSE	CCL	Tue, Jun 21, 2011	35.96	37.35	35.92	37.24
4804	NYSE	CCL	Mon, Jun 20, 2011	34.91	35.89	34.70	35.73
4803	NYSE	CCL	Fri, Jun 17, 2011	35.14	35.45	35.07	35.27
4802	NYSE	CCL	Thu, Jun 16, 2011	34.30	34.91	34.21	34.76
4801	NYSE	CCL	Wed, Jun 15, 2011	34.96	35.18	34.64	34.80
4800	NYSE	CCL	Tue, Jun 14, 2011	35.10	35.98	35.05	35.89
4799	NYSE	CCL	Mon, Jun 13, 2011	35.00	35.75	34.89	35.27
4798	NYSE	CCL	Fri, Jun 10, 2011	36.18	36.28	35.41	35.80
4797	NYSE	CCL	Thu, Jun 9, 2011	35.95	36.39	35.56	35.99
4796	NYSE	CCL	Wed, Jun 8, 2011	36.62	36.65	35.48	35.63
4795	NYSE	CCL	Tue, Jun 7, 2011	36.92	37.38	36.72	36.79
4794	NYSE	CCL	Mon, Jun 6, 2011	36.54	37.07	36.39	36.43
4793	NYSE	CCL	Fri, Jun 3, 2011	36.86	37.48	36.49	36.65
4792	NYSE	CCL	Thu, Jun 2, 2011	37.46	37.78	37.24	37.57
4791	NYSE	CCL	Wed, Jun 1, 2011	38.50	38.50	37.15	37.17
4790	NYSE	CCL	Tue, May 31, 2011	39.05	39.05	38.47	38.81
4789	NYSE	CCL	Fri, May 27, 2011	38.36	38.81	38.12	38.40
4788	NYSE	CCL	Thu, May 26, 2011	38.15	38.39	37.60	38.08
4787	NYSE	CCL	Wed, May 25, 2011	38.17	38.49	37.95	38.20
4786	NYSE	CCL	Tue, May 24, 2011	38.49	38.80	38.03	38.05
4785	NYSE	CCL	Mon, May 23, 2011	38.66	39.00	38.47	38.79
4784	NYSE	CCL	Fri, May 20, 2011	40.00	40.11	39.53	39.56
4783	NYSE	CCL	Thu, May 19, 2011	40.43	40.41	39.95	40.14
4782	NYSE	CCL	Wed, May 18, 2011	39.90	40.24	39.50	40.22
4781	NYSE	CCL	Tue, May 17, 2011	39.96	40.38	39.68	40.37
4780	NYSE	CCL	Mon, May 16, 2011	40.66	40.99	39.75	39.82
4779	NYSE	CCL	Fri, May 13, 2011	41.15	41.47	40.88	41.02
4778	NYSE	CCL	Thu, May 12, 2011	40.72	41.83	40.36	41.34
4777	NYSE	CCL	Wed, May 11, 2011	40.75	40.87	40.18	40.34
4776	NYSE	CCL	Tue, May 10, 2011	40.28	40.91	40.11	40.60
4775	NYSE	CCL	Mon, May 9, 2011	39.99	40.18	39.45	39.61
4774	NYSE	CCL	Fri, May 6, 2011	41.80	41.95	40.17	40.18
4773	NYSE	CCL	Thu, May 5, 2011	38.63	41.37	38.52	40.94
4772	NYSE	CCL	Wed, May 4, 2011	38.81	39.05	38.40	38.90
4771	NYSE	CCL	Tue, May 3, 2011	38.39	38.94	38.32	38.81
4770	NYSE	CCL	Mon, May 2, 2011	38.32	38.67	38.03	38.05
4769	NYSE	CCL	Fri, Apr 29, 2011	38.21	38.46	37.90	38.07
4768	NYSE	CCL	Thu, Apr 28, 2011	39.25	39.40	37.96	38.33
4767	NYSE	CCL	Wed, Apr 27, 2011	37.97	38.52	37.82	38.21
4766	NYSE	CCL	Tue, Apr 26, 2011	37.30	37.47	36.90	37.07
4765	NYSE	CCL	Mon, Apr 25, 2011	37.49	37.50	37.00	37.02
4764	NYSE	CCL	Thu, Apr 21, 2011	37.82	37.83	37.43	37.61
4763	NYSE	CCL	Wed, Apr 20, 2011	38.67	38.70	37.51	37.55
4762	NYSE	CCL	Tue, Apr 19, 2011	37.78	38.08	37.59	38.01
4761	NYSE	CCL	Mon, Apr 18, 2011	37.24	37.78	37.16	37.55
4760	NYSE	CCL	Fri, Apr 15, 2011	37.81	38.05	37.51	37.98
4759	NYSE	CCL	Thu, Apr 14, 2011	37.76	37.81	37.22	37.47
4758	NYSE	CCL	Wed, Apr 13, 2011	38.73	38.81	37.60	37.63
4757	NYSE	CCL	Tue, Apr 12, 2011	38.12	39.19	38.04	38.43
4756	NYSE	CCL	Mon, Apr 11, 2011	37.48	37.89	37.40	37.85
4755	NYSE	CCL	Fri, Apr 8, 2011	38.03	38.21	37.09	37.40
4754	NYSE	CCL	Thu, Apr 7, 2011	38.50	38.67	38.06	38.13
4753	NYSE	CCL	Wed, Apr 6, 2011	38.79	39.06	38.41	38.83
4752	NYSE	CCL	Tue, Apr 5, 2011	38.39	38.62	38.11	38.48
4751	NYSE	CCL	Mon, Apr 4, 2011	39.16	39.16	38.19	38.38
4750	NYSE	CCL	Fri, Apr 1, 2011	38.91	38.96	38.04	38.25
4749	NYSE	CCL	Thu, Mar 31, 2011	38.52	38.68	38.31	38.36
4748	NYSE	CCL	Wed, Mar 30, 2011	38.37	38.92	38.02	38.81
4747	NYSE	CCL	Tue, Mar 29, 2011	38.41	38.57	37.86	38.04
4746	NYSE	CCL	Mon, Mar 28, 2011	39.08	39.21	38.12	38.31
4745	NYSE	CCL	Fri, Mar 25, 2011	39.07	39.11	38.66	38.78
4744	NYSE	CCL	Thu, Mar 24, 2011	39.07	39.38	38.66	39.03
4743	NYSE	CCL	Wed, Mar 23, 2011	39.01	39.32	38.61	38.95
4742	NYSE	CCL	Tue, Mar 22, 2011	40.70	41.28	38.77	39.16
4741	NYSE	CCL	Mon, Mar 21, 2011	40.25	41.11	40.15	41.01
4740	NYSE	CCL	Fri, Mar 18, 2011	39.98	40.16	39.41	39.63
4739	NYSE	CCL	Thu, Mar 17, 2011	39.57	40.04	39.05	39.11
4738	NYSE	CCL	Wed, Mar 16, 2011	38.77	39.34	38.51	38.82
4737	NYSE	CCL	Tue, Mar 15, 2011	38.19	39.37	38.08	39.11
4736	NYSE	CCL	Mon, Mar 14, 2011	39.43	40.08	39.41	39.86
4735	NYSE	CCL	Fri, Mar 11, 2011	39.30	40.63	39.12	39.94
4734	NYSE	CCL	Thu, Mar 10, 2011	40.61	41.76	40.44	40.45
4733	NYSE	CCL	Wed, Mar 9, 2011	41.14	41.50	40.65	41.24
4732	NYSE	CCL	Tue, Mar 8, 2011	40.05	41.17	39.84	40.88
4731	NYSE	CCL	Mon, Mar 7, 2011	40.64	40.75	39.47	39.93
4730	NYSE	CCL	Fri, Mar 4, 2011	40.98	41.08	39.74	40.36
4729	NYSE	CCL	Thu, Mar 3, 2011	41.59	41.63	41.04	41.09
4728	NYSE	CCL	Wed, Mar 2, 2011	40.33	40.92	40.04	40.60
4727	NYSE	CCL	Tue, Mar 1, 2011	42.49	42.58	39.87	40.08
4726	NYSE	CCL	Mon, Feb 28, 2011	43.28	43.37	42.61	42.67
4725	NYSE	CCL	Fri, Feb 25, 2011	42.66	43.11	42.20	42.78
4724	NYSE	CCL	Thu, Feb 24, 2011	41.99	42.08	41.46	41.91
4723	NYSE	CCL	Wed, Feb 23, 2011	41.80	42.20	40.52	42.04
4722	NYSE	CCL	Tue, Feb 22, 2011	43.13	44.11	41.90	42.09
4721	NYSE	CCL	Fri, Feb 18, 2011	46.15	46.18	45.44	45.70
4720	NYSE	CCL	Thu, Feb 17, 2011	46.59	46.62	45.80	45.96
4719	NYSE	CCL	Wed, Feb 16, 2011	46.97	47.33	46.74	46.95
4718	NYSE	CCL	Tue, Feb 15, 2011	46.64	46.96	46.24	46.85
4717	NYSE	CCL	Mon, Feb 14, 2011	47.46	47.48	46.49	46.85
4716	NYSE	CCL	Fri, Feb 11, 2011	46.73	47.71	46.62	47.63
4715	NYSE	CCL	Thu, Feb 10, 2011	46.44	47.11	46.28	47.09
4714	NYSE	CCL	Wed, Feb 9, 2011	47.06	47.22	46.70	46.95
4713	NYSE	CCL	Tue, Feb 8, 2011	46.65	46.97	46.40	46.83
4712	NYSE	CCL	Mon, Feb 7, 2011	45.76	46.83	45.68	46.41
4711	NYSE	CCL	Fri, Feb 4, 2011	45.54	45.95	45.19	45.79
4710	NYSE	CCL	Thu, Feb 3, 2011	45.62	45.84	45.24	45.55
4709	NYSE	CCL	Wed, Feb 2, 2011	45.20	45.88	44.99	45.70
4708	NYSE	CCL	Tue, Feb 1, 2011	45.10	45.87	44.68	45.76
4707	NYSE	CCL	Mon, Jan 31, 2011	44.76	45.29	44.63	44.71
4706	NYSE	CCL	Fri, Jan 28, 2011	45.92	46.67	44.50	44.61
4705	NYSE	CCL	Thu, Jan 27, 2011	46.48	47.00	45.65	46.26
4704	NYSE	CCL	Wed, Jan 26, 2011	46.44	47.54	46.38	47.29
4703	NYSE	CCL	Tue, Jan 25, 2011	45.45	46.23	45.42	46.22
4702	NYSE	CCL	Mon, Jan 24, 2011	45.79	46.25	45.60	46.21
4701	NYSE	CCL	Fri, Jan 21, 2011	45.89	46.41	45.78	46.12
4700	NYSE	CCL	Thu, Jan 20, 2011	45.64	46.10	45.45	46.03
4699	NYSE	CCL	Wed, Jan 19, 2011	46.78	47.00	46.13	46.26
4698	NYSE	CCL	Tue, Jan 18, 2011	47.99	48.13	46.98	47.09
4697	NYSE	CCL	Fri, Jan 14, 2011	47.26	48.00	46.98	47.85
4696	NYSE	CCL	Thu, Jan 13, 2011	47.04	47.60	46.84	47.02
4695	NYSE	CCL	Wed, Jan 12, 2011	46.95	47.60	46.81	47.31
4694	NYSE	CCL	Tue, Jan 11, 2011	46.88	46.89	46.17	46.29
4693	NYSE	CCL	Mon, Jan 10, 2011	46.53	46.71	46.03	46.37
4692	NYSE	CCL	Fri, Jan 7, 2011	47.62	47.83	46.52	47.14
4691	NYSE	CCL	Thu, Jan 6, 2011	48.12	48.14	47.02	47.27
4690	NYSE	CCL	Wed, Jan 5, 2011	47.48	47.96	47.37	47.55
4689	NYSE	CCL	Tue, Jan 4, 2011	47.85	47.95	46.82	47.09
4688	NYSE	CCL	Mon, Jan 3, 2011	46.44	47.06	46.32	46.81
4687	NYSE	CCL	Fri, Dec 31, 2010	45.90	46.34	45.66	46.11
4686	NYSE	CCL	Thu, Dec 30, 2010	45.97	46.10	45.80	45.92
4685	NYSE	CCL	Wed, Dec 29, 2010	46.03	46.39	45.95	46.12
4684	NYSE	CCL	Tue, Dec 28, 2010	46.08	46.25	45.78	45.98
4683	NYSE	CCL	Mon, Dec 27, 2010	46.04	46.20	45.69	45.96
4682	NYSE	CCL	Thu, Dec 23, 2010	46.61	46.75	46.02	46.30
4681	NYSE	CCL	Wed, Dec 22, 2010	45.80	47.22	45.80	46.59
4680	NYSE	CCL	Tue, Dec 21, 2010	44.39	45.26	43.80	45.18
4679	NYSE	CCL	Mon, Dec 20, 2010	43.07	43.38	42.58	43.25
4678	NYSE	CCL	Fri, Dec 17, 2010	42.33	42.73	42.30	42.51
4677	NYSE	CCL	Thu, Dec 16, 2010	42.58	42.72	42.15	42.54
4676	NYSE	CCL	Wed, Dec 15, 2010	42.71	42.82	42.09	42.15
4675	NYSE	CCL	Tue, Dec 14, 2010	43.28	43.38	42.69	42.80
4674	NYSE	CCL	Mon, Dec 13, 2010	44.47	44.47	43.38	43.38
4673	NYSE	CCL	Fri, Dec 10, 2010	43.92	44.44	43.59	43.97
4672	NYSE	CCL	Thu, Dec 9, 2010	43.71	43.96	43.50	43.74
4671	NYSE	CCL	Wed, Dec 8, 2010	43.31	43.59	43.00	43.55
4670	NYSE	CCL	Tue, Dec 7, 2010	43.48	43.59	42.94	43.00
4669	NYSE	CCL	Mon, Dec 6, 2010	42.90	43.24	42.77	42.99
4668	NYSE	CCL	Fri, Dec 3, 2010	43.26	43.42	42.76	43.29
4667	NYSE	CCL	Thu, Dec 2, 2010	42.48	43.46	42.43	43.22
4666	NYSE	CCL	Wed, Dec 1, 2010	42.05	42.66	41.62	42.57
4665	NYSE	CCL	Tue, Nov 30, 2010	40.74	41.72	40.56	41.31
4664	NYSE	CCL	Mon, Nov 29, 2010	41.19	41.39	40.64	41.14
4663	NYSE	CCL	Fri, Nov 26, 2010	41.45	42.01	41.40	41.76
4662	NYSE	CCL	Wed, Nov 24, 2010	41.29	42.51	41.22	42.49
4661	NYSE	CCL	Tue, Nov 23, 2010	41.39	41.39	40.79	40.94
4660	NYSE	CCL	Mon, Nov 22, 2010	41.79	42.16	41.50	42.10
4659	NYSE	CCL	Fri, Nov 19, 2010	41.92	42.02	41.52	41.92
4658	NYSE	CCL	Thu, Nov 18, 2010	42.08	42.32	41.89	42.09
4657	NYSE	CCL	Wed, Nov 17, 2010	41.12	41.82	40.97	41.61
4656	NYSE	CCL	Tue, Nov 16, 2010	41.59	42.22	41.14	41.32
4655	NYSE	CCL	Mon, Nov 15, 2010	42.57	42.62	42.07	42.12
4654	NYSE	CCL	Fri, Nov 12, 2010	42.73	43.19	42.16	42.54
4653	NYSE	CCL	Thu, Nov 11, 2010	42.88	43.27	42.63	42.82
4652	NYSE	CCL	Wed, Nov 10, 2010	43.34	43.51	42.78	43.50
4651	NYSE	CCL	Tue, Nov 9, 2010	43.95	44.15	43.11	43.37
4650	NYSE	CCL	Mon, Nov 8, 2010	44.36	44.51	43.66	43.95
4649	NYSE	CCL	Fri, Nov 5, 2010	44.67	44.90	44.38	44.70
4648	NYSE	CCL	Thu, Nov 4, 2010	43.84	44.75	43.77	44.56
4647	NYSE	CCL	Wed, Nov 3, 2010	43.47	43.64	42.78	43.57
4646	NYSE	CCL	Tue, Nov 2, 2010	43.36	43.73	43.25	43.34
4645	NYSE	CCL	Mon, Nov 1, 2010	43.59	43.74	42.44	43.26
4644	NYSE	CCL	Fri, Oct 29, 2010	42.59	43.19	42.42	43.17
4643	NYSE	CCL	Thu, Oct 28, 2010	42.77	43.10	42.03	43.07
4642	NYSE	CCL	Wed, Oct 27, 2010	42.51	42.64	41.62	42.47
4641	NYSE	CCL	Tue, Oct 26, 2010	41.71	43.67	41.33	43.08
4640	NYSE	CCL	Mon, Oct 25, 2010	40.64	40.93	40.47	40.50
4639	NYSE	CCL	Fri, Oct 22, 2010	40.06	40.19	39.84	40.14
4638	NYSE	CCL	Thu, Oct 21, 2010	39.82	40.23	39.68	39.93
4637	NYSE	CCL	Wed, Oct 20, 2010	39.06	39.79	38.97	39.71
4636	NYSE	CCL	Tue, Oct 19, 2010	39.21	39.47	38.92	39.23
4635	NYSE	CCL	Mon, Oct 18, 2010	39.43	39.80	39.27	39.69
4634	NYSE	CCL	Fri, Oct 15, 2010	39.99	40.03	39.24	39.33
4633	NYSE	CCL	Thu, Oct 14, 2010	40.34	40.40	39.46	39.65
4632	NYSE	CCL	Wed, Oct 13, 2010	40.51	40.59	40.15	40.19
4631	NYSE	CCL	Tue, Oct 12, 2010	39.82	40.37	39.51	40.18
4630	NYSE	CCL	Mon, Oct 11, 2010	40.16	40.29	39.84	40.11
4629	NYSE	CCL	Fri, Oct 8, 2010	39.93	40.37	39.77	40.28
4628	NYSE	CCL	Thu, Oct 7, 2010	39.96	40.18	39.48	40.12
4627	NYSE	CCL	Wed, Oct 6, 2010	39.68	40.05	39.41	39.95
4626	NYSE	CCL	Tue, Oct 5, 2010	38.64	39.90	38.52	39.86
4625	NYSE	CCL	Mon, Oct 4, 2010	38.27	38.56	37.65	38.09
4624	NYSE	CCL	Fri, Oct 1, 2010	38.52	38.81	38.01	38.39
4623	NYSE	CCL	Thu, Sep 30, 2010	38.89	38.95	37.90	38.19
4622	NYSE	CCL	Wed, Sep 29, 2010	38.98	39.08	38.40	38.78
4621	NYSE	CCL	Tue, Sep 28, 2010	37.89	38.44	37.27	38.34
4620	NYSE	CCL	Mon, Sep 27, 2010	37.87	38.15	37.55	38.02
4619	NYSE	CCL	Fri, Sep 24, 2010	37.32	38.18	37.27	37.79
4618	NYSE	CCL	Thu, Sep 23, 2010	36.83	37.45	36.64	36.75
4617	NYSE	CCL	Wed, Sep 22, 2010	37.81	38.02	36.95	37.05
4616	NYSE	CCL	Tue, Sep 21, 2010	38.70	38.92	36.94	37.57
4615	NYSE	CCL	Mon, Sep 20, 2010	36.28	37.75	36.23	37.06
4614	NYSE	CCL	Fri, Sep 17, 2010	35.59	36.06	35.57	35.92
4613	NYSE	CCL	Thu, Sep 16, 2010	35.64	35.74	35.21	35.52
4612	NYSE	CCL	Wed, Sep 15, 2010	35.69	35.92	35.38	35.60
4611	NYSE	CCL	Tue, Sep 14, 2010	35.84	36.31	35.55	35.89
4610	NYSE	CCL	Mon, Sep 13, 2010	35.76	35.92	35.50	35.83
4609	NYSE	CCL	Fri, Sep 10, 2010	35.23	35.43	35.07	35.28
4608	NYSE	CCL	Thu, Sep 9, 2010	35.07	35.65	34.57	35.18
4607	NYSE	CCL	Wed, Sep 8, 2010	34.18	34.80	33.86	34.57
4606	NYSE	CCL	Tue, Sep 7, 2010	33.87	34.11	33.72	33.87
4605	NYSE	CCL	Fri, Sep 3, 2010	34.28	34.76	34.09	34.67
4604	NYSE	CCL	Thu, Sep 2, 2010	32.95	33.89	32.91	33.81
4603	NYSE	CCL	Wed, Sep 1, 2010	31.87	32.91	31.74	32.90
4602	NYSE	CCL	Tue, Aug 31, 2010	30.71	31.41	30.50	31.18
4601	NYSE	CCL	Mon, Aug 30, 2010	31.37	31.53	30.84	30.84
4600	NYSE	CCL	Fri, Aug 27, 2010	31.06	31.58	30.38	31.46
4599	NYSE	CCL	Thu, Aug 26, 2010	30.74	31.15	30.45	30.56
4598	NYSE	CCL	Wed, Aug 25, 2010	30.04	30.82	29.95	30.65
4597	NYSE	CCL	Tue, Aug 24, 2010	30.66	30.78	30.25	30.44
4596	NYSE	CCL	Mon, Aug 23, 2010	31.89	32.10	31.46	31.52
4595	NYSE	CCL	Fri, Aug 20, 2010	31.84	31.88	31.19	31.79
4594	NYSE	CCL	Thu, Aug 19, 2010	33.07	33.13	31.90	32.16
4593	NYSE	CCL	Wed, Aug 18, 2010	33.00	33.30	32.65	33.04
4592	NYSE	CCL	Tue, Aug 17, 2010	32.82	33.39	32.54	33.11
4591	NYSE	CCL	Mon, Aug 16, 2010	32.17	32.64	32.02	32.47
4590	NYSE	CCL	Fri, Aug 13, 2010	32.22	32.82	32.13	32.51
4589	NYSE	CCL	Thu, Aug 12, 2010	32.51	33.06	32.43	32.62
4588	NYSE	CCL	Wed, Aug 11, 2010	33.10	33.16	32.72	32.88
4587	NYSE	CCL	Tue, Aug 10, 2010	34.10	34.48	33.55	34.32
4586	NYSE	CCL	Mon, Aug 9, 2010	35.64	35.72	35.15	35.16
4585	NYSE	CCL	Fri, Aug 6, 2010	35.31	35.94	34.99	35.63
4584	NYSE	CCL	Thu, Aug 5, 2010	35.59	35.88	35.25	35.84
4583	NYSE	CCL	Wed, Aug 4, 2010	35.40	36.08	35.34	35.98
4582	NYSE	CCL	Tue, Aug 3, 2010	35.44	35.52	34.96	35.39
4581	NYSE	CCL	Mon, Aug 2, 2010	35.42	35.59	35.10	35.52
4580	NYSE	CCL	Fri, Jul 30, 2010	34.05	34.86	33.97	34.68
4579	NYSE	CCL	Thu, Jul 29, 2010	35.10	35.19	34.08	34.40
4578	NYSE	CCL	Wed, Jul 28, 2010	34.47	34.88	34.37	34.63
4577	NYSE	CCL	Tue, Jul 27, 2010	34.80	35.06	34.43	34.52
4576	NYSE	CCL	Mon, Jul 26, 2010	34.08	35.17	33.89	35.15
4575	NYSE	CCL	Fri, Jul 23, 2010	33.83	34.28	33.53	34.19
4574	NYSE	CCL	Thu, Jul 22, 2010	32.79	33.84	32.61	33.67
4573	NYSE	CCL	Wed, Jul 21, 2010	31.89	32.36	31.32	31.43
4572	NYSE	CCL	Tue, Jul 20, 2010	30.81	31.76	30.69	31.71
4571	NYSE	CCL	Mon, Jul 19, 2010	31.48	31.70	30.82	31.40
4570	NYSE	CCL	Fri, Jul 16, 2010	32.59	32.62	31.30	31.41
4569	NYSE	CCL	Thu, Jul 15, 2010	32.80	32.92	32.25	32.80
4568	NYSE	CCL	Wed, Jul 14, 2010	32.64	32.93	32.22	32.75
4567	NYSE	CCL	Tue, Jul 13, 2010	32.43	32.99	32.28	32.82
4566	NYSE	CCL	Mon, Jul 12, 2010	31.72	32.09	31.56	31.67
4565	NYSE	CCL	Fri, Jul 9, 2010	31.34	32.20	31.34	32.12
4564	NYSE	CCL	Thu, Jul 8, 2010	31.63	31.72	31.09	31.58
4563	NYSE	CCL	Wed, Jul 7, 2010	30.76	31.57	30.62	31.56
4562	NYSE	CCL	Tue, Jul 6, 2010	31.30	31.50	30.21	30.49
4561	NYSE	CCL	Fri, Jul 2, 2010	31.33	31.37	30.34	30.62
4560	NYSE	CCL	Thu, Jul 1, 2010	30.38	31.42	29.68	31.31
4559	NYSE	CCL	Wed, Jun 30, 2010	30.31	30.97	30.13	30.24
4558	NYSE	CCL	Tue, Jun 29, 2010	31.76	31.76	29.98	30.14
4557	NYSE	CCL	Mon, Jun 28, 2010	32.86	32.90	32.07	32.10
4556	NYSE	CCL	Fri, Jun 25, 2010	32.65	32.91	32.19	32.58
4555	NYSE	CCL	Thu, Jun 24, 2010	33.54	33.62	32.16	32.35
4554	NYSE	CCL	Wed, Jun 23, 2010	33.37	33.60	32.90	33.31
4553	NYSE	CCL	Tue, Jun 22, 2010	33.69	34.29	33.12	33.19
4552	NYSE	CCL	Mon, Jun 21, 2010	35.97	36.05	34.47	34.74
4551	NYSE	CCL	Fri, Jun 18, 2010	36.22	36.27	35.24	35.41
4550	NYSE	CCL	Thu, Jun 17, 2010	36.93	36.96	35.73	36.00
4549	NYSE	CCL	Wed, Jun 16, 2010	37.37	37.41	36.52	36.75
4548	NYSE	CCL	Tue, Jun 15, 2010	37.38	37.48	37.09	37.43
4547	NYSE	CCL	Mon, Jun 14, 2010	37.07	37.41	36.34	36.37
4546	NYSE	CCL	Fri, Jun 11, 2010	35.64	36.35	35.53	36.31
4545	NYSE	CCL	Thu, Jun 10, 2010	35.80	36.36	35.50	36.33
4544	NYSE	CCL	Wed, Jun 9, 2010	35.20	35.84	34.53	34.71
4543	NYSE	CCL	Tue, Jun 8, 2010	34.44	35.07	33.76	34.96
4542	NYSE	CCL	Mon, Jun 7, 2010	35.63	35.85	34.47	34.56
4541	NYSE	CCL	Fri, Jun 4, 2010	36.32	36.49	35.17	35.30
4540	NYSE	CCL	Thu, Jun 3, 2010	37.40	37.53	36.69	37.17
4539	NYSE	CCL	Wed, Jun 2, 2010	36.46	37.04	36.10	37.04
4538	NYSE	CCL	Tue, Jun 1, 2010	36.40	36.79	35.66	35.67
4537	NYSE	CCL	Fri, May 28, 2010	36.75	37.12	35.84	36.23
4536	NYSE	CCL	Thu, May 27, 2010	35.94	36.82	35.62	36.78
4535	NYSE	CCL	Wed, May 26, 2010	35.81	35.99	34.79	34.96
4534	NYSE	CCL	Tue, May 25, 2010	34.44	35.36	34.06	35.22
4533	NYSE	CCL	Mon, May 24, 2010	35.69	36.11	35.22	35.36
4532	NYSE	CCL	Fri, May 21, 2010	35.08	36.14	35.00	35.61
4531	NYSE	CCL	Thu, May 20, 2010	35.70	36.14	35.08	35.12
4530	NYSE	CCL	Wed, May 19, 2010	37.15	37.48	36.31	37.02
4529	NYSE	CCL	Tue, May 18, 2010	38.63	38.86	37.17	37.42
4528	NYSE	CCL	Mon, May 17, 2010	37.87	38.22	36.74	38.12
4527	NYSE	CCL	Fri, May 14, 2010	38.75	38.83	37.25	37.57
4526	NYSE	CCL	Thu, May 13, 2010	39.61	39.95	38.78	38.90
4525	NYSE	CCL	Wed, May 12, 2010	39.46	40.15	39.23	40.08
4524	NYSE	CCL	Tue, May 11, 2010	38.63	39.53	38.46	38.88
4523	NYSE	CCL	Mon, May 10, 2010	39.01	39.47	38.29	39.21
4522	NYSE	CCL	Fri, May 7, 2010	37.35	37.66	35.69	36.68
4521	NYSE	CCL	Thu, May 6, 2010	39.21	39.74	35.62	38.03
4520	NYSE	CCL	Wed, May 5, 2010	39.69	40.35	39.23	39.60
4519	NYSE	CCL	Tue, May 4, 2010	41.54	41.60	40.34	40.60
4518	NYSE	CCL	Mon, May 3, 2010	42.06	42.50	41.91	42.42
4517	NYSE	CCL	Fri, Apr 30, 2010	42.78	43.14	41.57	41.70
4516	NYSE	CCL	Thu, Apr 29, 2010	42.00	43.19	42.00	43.16
4515	NYSE	CCL	Wed, Apr 28, 2010	41.93	42.11	41.38	41.59
4514	NYSE	CCL	Tue, Apr 27, 2010	43.17	43.62	42.28	42.43
4513	NYSE	CCL	Mon, Apr 26, 2010	43.09	44.21	42.95	43.85
4512	NYSE	CCL	Fri, Apr 23, 2010	41.86	42.81	41.74	42.77
4511	NYSE	CCL	Thu, Apr 22, 2010	39.68	41.77	39.51	41.60
4510	NYSE	CCL	Wed, Apr 21, 2010	39.65	40.32	39.52	40.23
4509	NYSE	CCL	Tue, Apr 20, 2010	38.99	40.05	38.99	39.92
4508	NYSE	CCL	Mon, Apr 19, 2010	38.30	39.04	38.23	38.90
4507	NYSE	CCL	Fri, Apr 16, 2010	39.43	39.45	38.43	38.97
4506	NYSE	CCL	Thu, Apr 15, 2010	39.12	39.80	38.93	39.48
4505	NYSE	CCL	Wed, Apr 14, 2010	38.89	39.16	38.54	39.16
4504	NYSE	CCL	Tue, Apr 13, 2010	39.08	39.10	38.21	38.86
4503	NYSE	CCL	Mon, Apr 12, 2010	39.17	39.29	38.71	38.82
4502	NYSE	CCL	Fri, Apr 9, 2010	38.86	38.98	38.48	38.98
4501	NYSE	CCL	Thu, Apr 8, 2010	37.93	38.82	37.84	38.59
4500	NYSE	CCL	Wed, Apr 7, 2010	38.75	39.01	38.01	38.30
4499	NYSE	CCL	Tue, Apr 6, 2010	39.11	39.41	39.02	39.33
4498	NYSE	CCL	Mon, Apr 5, 2010	39.34	39.80	39.19	39.39
4497	NYSE	CCL	Thu, Apr 1, 2010	39.39	39.54	38.92	39.24
4496	NYSE	CCL	Wed, Mar 31, 2010	39.07	39.17	38.71	38.88
4495	NYSE	CCL	Tue, Mar 30, 2010	39.15	39.32	38.90	39.19
4494	NYSE	CCL	Mon, Mar 29, 2010	39.03	39.10	38.63	38.98
4493	NYSE	CCL	Fri, Mar 26, 2010	38.61	39.00	38.51	38.80
4492	NYSE	CCL	Thu, Mar 25, 2010	38.79	39.00	38.49	38.54
4491	NYSE	CCL	Wed, Mar 24, 2010	38.42	38.58	38.06	38.46
4490	NYSE	CCL	Tue, Mar 23, 2010	38.90	39.35	38.34	38.81
4489	NYSE	CCL	Mon, Mar 22, 2010	37.01	38.09	36.89	37.91
4488	NYSE	CCL	Fri, Mar 19, 2010	38.04	38.37	37.43	37.62
4487	NYSE	CCL	Thu, Mar 18, 2010	37.58	37.78	37.35	37.66
4486	NYSE	CCL	Wed, Mar 17, 2010	37.44	37.78	37.19	37.60
4485	NYSE	CCL	Tue, Mar 16, 2010	37.15	37.23	36.78	37.12
4484	NYSE	CCL	Mon, Mar 15, 2010	37.10	37.20	36.82	37.15
4483	NYSE	CCL	Fri, Mar 12, 2010	37.45	37.60	37.04	37.49
4482	NYSE	CCL	Thu, Mar 11, 2010	36.95	37.27	36.70	37.25
4481	NYSE	CCL	Wed, Mar 10, 2010	36.62	37.36	36.57	37.17
4480	NYSE	CCL	Tue, Mar 9, 2010	36.49	37.19	36.32	36.94
4479	NYSE	CCL	Mon, Mar 8, 2010	36.89	37.24	36.76	36.94
4478	NYSE	CCL	Fri, Mar 5, 2010	36.39	37.11	36.26	37.04
4477	NYSE	CCL	Thu, Mar 4, 2010	35.99	36.23	35.83	36.15
4476	NYSE	CCL	Wed, Mar 3, 2010	36.14	36.17	35.55	35.71
4475	NYSE	CCL	Tue, Mar 2, 2010	36.60	36.78	35.71	35.75
4474	NYSE	CCL	Mon, Mar 1, 2010	35.71	36.10	35.62	36.10
4473	NYSE	CCL	Fri, Feb 26, 2010	34.96	36.16	34.96	35.96
4472	NYSE	CCL	Thu, Feb 25, 2010	34.92	35.71	34.88	35.66
4471	NYSE	CCL	Wed, Feb 24, 2010	34.32	35.91	34.25	35.80
4470	NYSE	CCL	Tue, Feb 23, 2010	33.82	34.02	33.44	33.67
4469	NYSE	CCL	Mon, Feb 22, 2010	34.18	34.34	33.90	34.11
4468	NYSE	CCL	Fri, Feb 19, 2010	34.04	34.21	33.79	33.89
4467	NYSE	CCL	Thu, Feb 18, 2010	33.95	34.07	33.71	33.78
4466	NYSE	CCL	Wed, Feb 17, 2010	33.85	34.13	33.75	34.01
4465	NYSE	CCL	Tue, Feb 16, 2010	33.21	33.61	33.08	33.48
4464	NYSE	CCL	Fri, Feb 12, 2010	32.74	32.91	32.49	32.82
4463	NYSE	CCL	Thu, Feb 11, 2010	32.58	33.22	32.32	33.18
4462	NYSE	CCL	Wed, Feb 10, 2010	33.02	33.12	32.50	32.61
4461	NYSE	CCL	Tue, Feb 9, 2010	33.40	33.53	32.73	32.80
4460	NYSE	CCL	Mon, Feb 8, 2010	32.44	33.58	32.20	33.16
4459	NYSE	CCL	Fri, Feb 5, 2010	32.72	32.82	31.84	32.53
4458	NYSE	CCL	Thu, Feb 4, 2010	33.83	34.16	32.87	32.90
4457	NYSE	CCL	Wed, Feb 3, 2010	34.43	34.75	34.34	34.59
4456	NYSE	CCL	Tue, Feb 2, 2010	34.71	34.71	34.33	34.59
4455	NYSE	CCL	Mon, Feb 1, 2010	33.76	34.16	33.76	34.14
4454	NYSE	CCL	Fri, Jan 29, 2010	34.54	34.54	33.27	33.33
4453	NYSE	CCL	Thu, Jan 28, 2010	34.55	34.84	34.01	34.41
4452	NYSE	CCL	Wed, Jan 27, 2010	33.73	33.94	33.36	33.88
4451	NYSE	CCL	Tue, Jan 26, 2010	34.01	34.14	33.67	33.74
4450	NYSE	CCL	Mon, Jan 25, 2010	34.17	34.17	33.44	33.56
4449	NYSE	CCL	Fri, Jan 22, 2010	33.96	34.09	33.28	33.30
4448	NYSE	CCL	Thu, Jan 21, 2010	35.13	35.40	34.14	34.21
4447	NYSE	CCL	Wed, Jan 20, 2010	34.91	35.00	34.00	34.31
4446	NYSE	CCL	Tue, Jan 19, 2010	34.63	35.22	34.41	35.01
4445	NYSE	CCL	Fri, Jan 15, 2010	34.89	35.07	33.95	34.23
4444	NYSE	CCL	Thu, Jan 14, 2010	33.98	35.27	33.97	35.07
4443	NYSE	CCL	Wed, Jan 13, 2010	33.09	34.11	32.96	34.05
4442	NYSE	CCL	Tue, Jan 12, 2010	32.97	33.11	32.50	32.88
4441	NYSE	CCL	Mon, Jan 11, 2010	33.59	33.66	33.30	33.42
4440	NYSE	CCL	Fri, Jan 8, 2010	32.82	33.29	32.64	33.22
4439	NYSE	CCL	Thu, Jan 7, 2010	32.12	32.36	31.90	32.14
4438	NYSE	CCL	Wed, Jan 6, 2010	32.29	32.57	31.75	31.79
4437	NYSE	CCL	Tue, Jan 5, 2010	32.28	32.54	32.20	32.37
4436	NYSE	CCL	Mon, Jan 4, 2010	32.29	32.76	31.96	32.06
4435	NYSE	CCL	Thu, Dec 31, 2009	32.16	32.19	31.67	31.69
4434	NYSE	CCL	Wed, Dec 30, 2009	32.28	32.35	31.97	32.10
4433	NYSE	CCL	Tue, Dec 29, 2009	32.74	32.88	32.22	32.32
4432	NYSE	CCL	Mon, Dec 28, 2009	32.68	32.91	32.13	32.25
4431	NYSE	CCL	Thu, Dec 24, 2009	32.52	32.70	32.41	32.48
4430	NYSE	CCL	Wed, Dec 23, 2009	32.80	32.83	32.32	32.53
4429	NYSE	CCL	Tue, Dec 22, 2009	32.47	33.09	32.25	32.73
4428	NYSE	CCL	Mon, Dec 21, 2009	32.79	32.95	32.24	32.37
4427	NYSE	CCL	Fri, Dec 18, 2009	32.33	32.65	31.85	32.22
4426	NYSE	CCL	Thu, Dec 17, 2009	33.32	33.75	33.14	33.36
4425	NYSE	CCL	Wed, Dec 16, 2009	34.45	34.64	33.61	33.82
4424	NYSE	CCL	Tue, Dec 15, 2009	33.30	34.10	33.30	33.88
4423	NYSE	CCL	Mon, Dec 14, 2009	32.81	33.93	32.60	33.70
4422	NYSE	CCL	Fri, Dec 11, 2009	32.48	32.69	32.25	32.43
4421	NYSE	CCL	Thu, Dec 10, 2009	31.64	32.43	31.52	32.19
4420	NYSE	CCL	Wed, Dec 9, 2009	32.03	32.09	31.14	31.34
4419	NYSE	CCL	Tue, Dec 8, 2009	32.12	32.18	31.70	31.83
4418	NYSE	CCL	Mon, Dec 7, 2009	32.59	32.89	32.25	32.41
4417	NYSE	CCL	Fri, Dec 4, 2009	32.91	33.35	32.35	32.86
4416	NYSE	CCL	Thu, Dec 3, 2009	32.84	33.28	32.57	32.65
4415	NYSE	CCL	Wed, Dec 2, 2009	32.53	32.77	32.32	32.71
4414	NYSE	CCL	Tue, Dec 1, 2009	32.43	32.74	31.94	32.13
4413	NYSE	CCL	Mon, Nov 30, 2009	31.84	32.34	31.51	32.03
4412	NYSE	CCL	Fri, Nov 27, 2009	31.59	32.30	31.50	32.02
4411	NYSE	CCL	Wed, Nov 25, 2009	32.48	33.07	32.15	33.03
4410	NYSE	CCL	Tue, Nov 24, 2009	32.23	32.32	31.79	32.11
4409	NYSE	CCL	Mon, Nov 23, 2009	32.46	32.85	32.17	32.29
4408	NYSE	CCL	Fri, Nov 20, 2009	31.78	32.15	31.58	32.09
4407	NYSE	CCL	Thu, Nov 19, 2009	32.29	32.36	31.81	31.88
4406	NYSE	CCL	Wed, Nov 18, 2009	32.96	33.00	32.52	32.75
4405	NYSE	CCL	Tue, Nov 17, 2009	32.85	32.85	32.38	32.74
4404	NYSE	CCL	Mon, Nov 16, 2009	32.49	32.99	32.41	32.96
4403	NYSE	CCL	Fri, Nov 13, 2009	31.82	32.50	31.73	32.28
4402	NYSE	CCL	Thu, Nov 12, 2009	31.74	31.93	31.24	31.38
4401	NYSE	CCL	Wed, Nov 11, 2009	31.85	32.11	31.40	31.60
4400	NYSE	CCL	Tue, Nov 10, 2009	31.27	31.75	31.22	31.69
4399	NYSE	CCL	Mon, Nov 9, 2009	31.03	31.92	30.84	31.92
4398	NYSE	CCL	Fri, Nov 6, 2009	30.40	30.90	30.37	30.57
4397	NYSE	CCL	Thu, Nov 5, 2009	30.30	30.82	30.14	30.82
4396	NYSE	CCL	Wed, Nov 4, 2009	30.12	30.68	29.66	29.75
4395	NYSE	CCL	Tue, Nov 3, 2009	29.18	29.43	28.71	29.31
4394	NYSE	CCL	Mon, Nov 2, 2009	29.39	30.01	29.02	29.48
4393	NYSE	CCL	Fri, Oct 30, 2009	30.49	30.60	29.12	29.12
4392	NYSE	CCL	Thu, Oct 29, 2009	29.78	30.69	29.73	30.68
4391	NYSE	CCL	Wed, Oct 28, 2009	30.09	30.09	29.04	29.18
4390	NYSE	CCL	Tue, Oct 27, 2009	30.79	30.87	30.19	30.23
4389	NYSE	CCL	Mon, Oct 26, 2009	32.00	32.08	30.35	30.59
4388	NYSE	CCL	Fri, Oct 23, 2009	32.99	32.99	31.81	32.03
4387	NYSE	CCL	Thu, Oct 22, 2009	32.42	33.16	31.79	33.01
4386	NYSE	CCL	Wed, Oct 21, 2009	33.42	33.92	32.09	32.09
4385	NYSE	CCL	Tue, Oct 20, 2009	33.61	33.75	33.00	33.15
4384	NYSE	CCL	Mon, Oct 19, 2009	33.62	34.06	33.16	33.34
4383	NYSE	CCL	Fri, Oct 16, 2009	33.09	33.33	32.82	33.07
4382	NYSE	CCL	Thu, Oct 15, 2009	33.35	33.47	33.23	33.37
4381	NYSE	CCL	Wed, Oct 14, 2009	33.50	33.63	33.02	33.32
4380	NYSE	CCL	Tue, Oct 13, 2009	32.69	32.84	32.31	32.63
4379	NYSE	CCL	Mon, Oct 12, 2009	32.95	33.15	32.38	32.65
4378	NYSE	CCL	Fri, Oct 9, 2009	33.31	33.33	32.57	32.65
4377	NYSE	CCL	Thu, Oct 8, 2009	33.17	33.76	32.92	33.26
4376	NYSE	CCL	Wed, Oct 7, 2009	32.79	33.09	32.41	32.56
4375	NYSE	CCL	Tue, Oct 6, 2009	33.04	33.09	32.56	32.63
4374	NYSE	CCL	Mon, Oct 5, 2009	32.64	32.70	32.21	32.56
4373	NYSE	CCL	Fri, Oct 2, 2009	32.32	32.93	32.20	32.45
4372	NYSE	CCL	Thu, Oct 1, 2009	33.06	33.21	32.29	32.73
4371	NYSE	CCL	Wed, Sep 30, 2009	33.50	33.51	32.33	33.28
4370	NYSE	CCL	Tue, Sep 29, 2009	33.62	33.90	33.28	33.50
4369	NYSE	CCL	Mon, Sep 28, 2009	33.17	33.64	32.90	33.62
4368	NYSE	CCL	Fri, Sep 25, 2009	33.70	34.00	32.94	33.01
4367	NYSE	CCL	Thu, Sep 24, 2009	34.15	34.23	33.36	33.95
4366	NYSE	CCL	Wed, Sep 23, 2009	33.82	33.99	33.06	33.12
4365	NYSE	CCL	Tue, Sep 22, 2009	33.87	34.95	33.41	33.52
4364	NYSE	CCL	Mon, Sep 21, 2009	32.03	32.39	31.57	32.00
4363	NYSE	CCL	Fri, Sep 18, 2009	33.12	33.26	32.14	32.26
4362	NYSE	CCL	Thu, Sep 17, 2009	33.39	33.66	32.55	32.86
4361	NYSE	CCL	Wed, Sep 16, 2009	33.38	33.80	32.98	33.22
4360	NYSE	CCL	Tue, Sep 15, 2009	33.16	33.37	32.80	32.94
4359	NYSE	CCL	Mon, Sep 14, 2009	32.15	32.60	32.15	32.44
4358	NYSE	CCL	Fri, Sep 11, 2009	32.74	33.02	32.43	32.65
4357	NYSE	CCL	Thu, Sep 10, 2009	31.96	32.35	31.65	32.23
4356	NYSE	CCL	Wed, Sep 9, 2009	31.33	32.42	31.21	31.88
4355	NYSE	CCL	Tue, Sep 8, 2009	31.00	31.06	30.55	30.84
4354	NYSE	CCL	Fri, Sep 4, 2009	29.42	29.69	29.29	29.35
4353	NYSE	CCL	Thu, Sep 3, 2009	29.32	29.47	28.97	29.33
4352	NYSE	CCL	Wed, Sep 2, 2009	28.58	28.73	28.26	28.51
4351	NYSE	CCL	Tue, Sep 1, 2009	29.34	29.84	28.42	28.61
4350	NYSE	CCL	Mon, Aug 31, 2009	30.13	30.21	29.15	29.25
4349	NYSE	CCL	Fri, Aug 28, 2009	30.65	30.75	30.06	30.34
4348	NYSE	CCL	Thu, Aug 27, 2009	30.35	30.42	29.70	30.06
4347	NYSE	CCL	Wed, Aug 26, 2009	30.80	30.80	30.20	30.51
4346	NYSE	CCL	Tue, Aug 25, 2009	31.31	31.32	30.71	31.06
4345	NYSE	CCL	Mon, Aug 24, 2009	31.62	31.64	30.59	30.69
4344	NYSE	CCL	Fri, Aug 21, 2009	30.48	31.12	30.37	30.88
4343	NYSE	CCL	Thu, Aug 20, 2009	29.54	30.37	29.42	30.13
4342	NYSE	CCL	Wed, Aug 19, 2009	28.38	29.67	28.26	29.38
4341	NYSE	CCL	Tue, Aug 18, 2009	28.43	28.98	28.36	28.86
4340	NYSE	CCL	Mon, Aug 17, 2009	28.69	28.80	28.10	28.25
4339	NYSE	CCL	Fri, Aug 14, 2009	30.36	30.46	29.40	29.85
4338	NYSE	CCL	Thu, Aug 13, 2009	29.99	30.37	29.46	30.34
4337	NYSE	CCL	Wed, Aug 12, 2009	29.19	30.91	29.13	30.47
4336	NYSE	CCL	Tue, Aug 11, 2009	29.28	29.74	29.06	29.51
4335	NYSE	CCL	Mon, Aug 10, 2009	30.20	30.38	29.58	29.87
4334	NYSE	CCL	Fri, Aug 7, 2009	29.41	30.75	29.06	30.35
4333	NYSE	CCL	Thu, Aug 6, 2009	29.54	29.65	28.83	28.91
4332	NYSE	CCL	Wed, Aug 5, 2009	29.89	29.98	28.87	28.96
4331	NYSE	CCL	Tue, Aug 4, 2009	28.93	29.58	28.66	29.42
4330	NYSE	CCL	Mon, Aug 3, 2009	28.64	29.24	28.54	29.00
4329	NYSE	CCL	Fri, Jul 31, 2009	28.30	28.71	27.94	27.99
4328	NYSE	CCL	Thu, Jul 30, 2009	27.56	28.49	27.43	28.16
4327	NYSE	CCL	Wed, Jul 29, 2009	27.19	27.57	26.91	27.29
4326	NYSE	CCL	Tue, Jul 28, 2009	27.50	28.43	27.37	28.43
4325	NYSE	CCL	Mon, Jul 27, 2009	27.94	28.50	27.53	28.24
4324	NYSE	CCL	Fri, Jul 24, 2009	28.19	28.52	27.83	28.50
4323	NYSE	CCL	Thu, Jul 23, 2009	27.30	28.91	27.23	28.55
4322	NYSE	CCL	Wed, Jul 22, 2009	26.92	27.95	26.92	27.81
4321	NYSE	CCL	Tue, Jul 21, 2009	27.66	27.76	27.10	27.63
4320	NYSE	CCL	Mon, Jul 20, 2009	26.90	27.89	26.76	27.68
4319	NYSE	CCL	Fri, Jul 17, 2009	26.80	26.86	26.08	26.34
4318	NYSE	CCL	Thu, Jul 16, 2009	27.03	27.43	26.27	27.24
4317	NYSE	CCL	Wed, Jul 15, 2009	25.74	27.28	25.58	27.26
4316	NYSE	CCL	Tue, Jul 14, 2009	25.24	25.50	24.96	25.49
4315	NYSE	CCL	Mon, Jul 13, 2009	24.64	25.07	24.27	25.07
4314	NYSE	CCL	Fri, Jul 10, 2009	25.14	25.26	24.42	24.68
4313	NYSE	CCL	Thu, Jul 9, 2009	24.80	25.41	24.69	25.28
4312	NYSE	CCL	Wed, Jul 8, 2009	25.00	25.14	23.99	24.51
4311	NYSE	CCL	Tue, Jul 7, 2009	25.30	25.56	24.85	24.93
4310	NYSE	CCL	Mon, Jul 6, 2009	25.16	25.45	24.92	25.44
4309	NYSE	CCL	Thu, Jul 2, 2009	25.55	26.27	25.17	25.35
4308	NYSE	CCL	Wed, Jul 1, 2009	25.81	26.39	25.50	26.27
4307	NYSE	CCL	Tue, Jun 30, 2009	25.96	25.99	25.11	25.77
4306	NYSE	CCL	Mon, Jun 29, 2009	25.48	26.35	25.32	26.09
4305	NYSE	CCL	Fri, Jun 26, 2009	25.43	25.72	25.25	25.35
4304	NYSE	CCL	Thu, Jun 25, 2009	24.91	26.14	24.91	25.74
4303	NYSE	CCL	Wed, Jun 24, 2009	25.05	26.38	24.98	25.48
4302	NYSE	CCL	Tue, Jun 23, 2009	24.89	25.05	24.29	24.54
4301	NYSE	CCL	Mon, Jun 22, 2009	26.04	26.16	24.52	24.56
4300	NYSE	CCL	Fri, Jun 19, 2009	26.73	27.09	26.07	26.60
4299	NYSE	CCL	Thu, Jun 18, 2009	24.01	25.32	23.81	24.77
4298	NYSE	CCL	Wed, Jun 17, 2009	22.59	23.55	22.18	23.05
4297	NYSE	CCL	Tue, Jun 16, 2009	23.28	23.38	22.41	22.53
4296	NYSE	CCL	Mon, Jun 15, 2009	23.63	23.63	22.84	23.16
4295	NYSE	CCL	Fri, Jun 12, 2009	24.11	24.20	23.58	24.17
4294	NYSE	CCL	Thu, Jun 11, 2009	24.48	24.48	23.42	23.73
4293	NYSE	CCL	Wed, Jun 10, 2009	25.47	25.47	23.35	23.85
4292	NYSE	CCL	Tue, Jun 9, 2009	25.25	25.25	24.80	25.03
4291	NYSE	CCL	Mon, Jun 8, 2009	25.17	25.31	24.63	25.00
4290	NYSE	CCL	Fri, Jun 5, 2009	25.86	26.22	25.41	25.56
4289	NYSE	CCL	Thu, Jun 4, 2009	26.00	26.28	25.52	25.99
4288	NYSE	CCL	Wed, Jun 3, 2009	26.08	26.46	25.82	26.24
4287	NYSE	CCL	Tue, Jun 2, 2009	26.55	27.00	26.28	26.80
4286	NYSE	CCL	Mon, Jun 1, 2009	25.87	27.09	25.75	26.68
4285	NYSE	CCL	Fri, May 29, 2009	24.69	25.48	24.49	25.44
4284	NYSE	CCL	Thu, May 28, 2009	24.98	25.05	23.79	24.39
4283	NYSE	CCL	Wed, May 27, 2009	26.02	26.28	24.65	24.80
4282	NYSE	CCL	Tue, May 26, 2009	24.69	26.01	24.69	25.91
4281	NYSE	CCL	Fri, May 22, 2009	25.05	25.30	24.45	24.95
4280	NYSE	CCL	Thu, May 21, 2009	24.85	24.97	24.29	24.68
4279	NYSE	CCL	Wed, May 20, 2009	26.53	26.77	24.92	25.05
4278	NYSE	CCL	Tue, May 19, 2009	26.80	27.15	26.37	26.54
4277	NYSE	CCL	Mon, May 18, 2009	26.18	26.60	25.81	26.49
4276	NYSE	CCL	Fri, May 15, 2009	25.53	25.79	24.64	25.00
4275	NYSE	CCL	Thu, May 14, 2009	25.47	26.15	25.00	25.56
4274	NYSE	CCL	Wed, May 13, 2009	25.96	26.00	25.00	25.28
4273	NYSE	CCL	Tue, May 12, 2009	27.99	27.99	26.40	26.86
4272	NYSE	CCL	Mon, May 11, 2009	27.23	27.71	26.95	27.26
4271	NYSE	CCL	Fri, May 8, 2009	27.95	28.50	27.41	27.87
4270	NYSE	CCL	Thu, May 7, 2009	29.59	29.76	28.03	28.13
4269	NYSE	CCL	Wed, May 6, 2009	29.41	29.53	28.83	29.47
4268	NYSE	CCL	Tue, May 5, 2009	29.21	29.65	28.77	29.32
4267	NYSE	CCL	Mon, May 4, 2009	26.49	29.59	26.29	29.57
4266	NYSE	CCL	Fri, May 1, 2009	27.10	27.17	26.04	26.14
4265	NYSE	CCL	Thu, Apr 30, 2009	27.01	27.67	26.82	26.88
4264	NYSE	CCL	Wed, Apr 29, 2009	26.12	26.90	25.83	26.53
4263	NYSE	CCL	Tue, Apr 28, 2009	24.06	26.25	23.93	25.55
4262	NYSE	CCL	Mon, Apr 27, 2009	25.86	26.21	23.76	24.59
4261	NYSE	CCL	Fri, Apr 24, 2009	27.92	28.75	27.60	28.43
4260	NYSE	CCL	Thu, Apr 23, 2009	27.26	28.42	26.66	27.72
4259	NYSE	CCL	Wed, Apr 22, 2009	24.85	27.09	24.60	26.59
4258	NYSE	CCL	Tue, Apr 21, 2009	25.04	25.61	24.85	25.57
4257	NYSE	CCL	Mon, Apr 20, 2009	25.94	26.20	25.23	25.25
4256	NYSE	CCL	Fri, Apr 17, 2009	27.47	28.00	26.61	27.25
4255	NYSE	CCL	Thu, Apr 16, 2009	25.66	27.83	25.45	27.41
4254	NYSE	CCL	Wed, Apr 15, 2009	24.87	25.89	24.85	25.82
4253	NYSE	CCL	Tue, Apr 14, 2009	25.64	26.01	25.09	25.28
4252	NYSE	CCL	Mon, Apr 13, 2009	25.29	26.51	24.83	26.20
4251	NYSE	CCL	Thu, Apr 9, 2009	24.87	25.93	24.34	25.60
4250	NYSE	CCL	Wed, Apr 8, 2009	23.92	24.20	23.56	23.99
4249	NYSE	CCL	Tue, Apr 7, 2009	23.98	24.06	23.36	23.50
4248	NYSE	CCL	Mon, Apr 6, 2009	25.20	25.20	24.26	24.75
4247	NYSE	CCL	Fri, Apr 3, 2009	24.26	25.64	24.04	25.52
4246	NYSE	CCL	Thu, Apr 2, 2009	23.46	24.93	23.19	24.19
4245	NYSE	CCL	Wed, Apr 1, 2009	21.43	23.21	21.25	23.04
4244	NYSE	CCL	Tue, Mar 31, 2009	21.48	21.99	21.14	21.60
4243	NYSE	CCL	Mon, Mar 30, 2009	21.37	21.55	20.70	20.92
4242	NYSE	CCL	Fri, Mar 27, 2009	22.49	22.79	21.94	22.17
4241	NYSE	CCL	Thu, Mar 26, 2009	22.67	23.53	22.51	23.14
4240	NYSE	CCL	Wed, Mar 25, 2009	22.50	23.09	21.97	22.71
4239	NYSE	CCL	Tue, Mar 24, 2009	23.01	24.94	22.58	22.83
4238	NYSE	CCL	Mon, Mar 23, 2009	21.88	23.50	21.24	23.31
4237	NYSE	CCL	Fri, Mar 20, 2009	22.24	22.39	20.88	21.30
4236	NYSE	CCL	Thu, Mar 19, 2009	22.51	22.75	22.15	22.39
4235	NYSE	CCL	Wed, Mar 18, 2009	21.49	22.60	21.14	22.07
4234	NYSE	CCL	Tue, Mar 17, 2009	20.15	21.58	20.15	21.58
4233	NYSE	CCL	Mon, Mar 16, 2009	21.00	21.48	20.48	20.50
4232	NYSE	CCL	Fri, Mar 13, 2009	20.87	21.05	20.03	20.54
4231	NYSE	CCL	Thu, Mar 12, 2009	19.17	20.78	18.96	20.74
4230	NYSE	CCL	Wed, Mar 11, 2009	19.83	20.35	19.35	19.67
4229	NYSE	CCL	Tue, Mar 10, 2009	17.85	19.19	17.57	19.18
4228	NYSE	CCL	Mon, Mar 9, 2009	17.17	18.00	16.80	16.98
4227	NYSE	CCL	Fri, Mar 6, 2009	17.98	18.19	16.87	17.30
4226	NYSE	CCL	Thu, Mar 5, 2009	19.23	19.62	17.88	18.10
4225	NYSE	CCL	Wed, Mar 4, 2009	18.99	20.03	18.71	19.52
4224	NYSE	CCL	Tue, Mar 3, 2009	18.60	18.68	17.66	18.10
4223	NYSE	CCL	Mon, Mar 2, 2009	19.16	19.33	18.04	18.21
4222	NYSE	CCL	Fri, Feb 27, 2009	20.09	20.10	19.21	19.56
4221	NYSE	CCL	Thu, Feb 26, 2009	20.68	20.97	19.92	19.99
4220	NYSE	CCL	Wed, Feb 25, 2009	20.63	20.63	19.50	19.79
4219	NYSE	CCL	Tue, Feb 24, 2009	19.12	20.71	18.90	20.25
4218	NYSE	CCL	Mon, Feb 23, 2009	19.79	19.82	18.51	18.57
4217	NYSE	CCL	Fri, Feb 20, 2009	18.99	19.72	18.83	19.40
4216	NYSE	CCL	Thu, Feb 19, 2009	19.91	20.13	19.27	19.39
4215	NYSE	CCL	Wed, Feb 18, 2009	20.00	20.03	19.37	19.72
4214	NYSE	CCL	Tue, Feb 17, 2009	20.00	20.34	19.64	20.02
4213	NYSE	CCL	Fri, Feb 13, 2009	21.07	21.54	20.83	20.87
4212	NYSE	CCL	Thu, Feb 12, 2009	21.13	21.30	20.20	21.20
4211	NYSE	CCL	Wed, Feb 11, 2009	21.20	21.99	21.11	21.64
4210	NYSE	CCL	Tue, Feb 10, 2009	20.84	21.67	20.79	21.21
4209	NYSE	CCL	Mon, Feb 9, 2009	20.59	21.63	20.24	21.45
4208	NYSE	CCL	Fri, Feb 6, 2009	19.71	21.09	19.52	20.70
4207	NYSE	CCL	Thu, Feb 5, 2009	18.92	19.56	18.51	19.33
4206	NYSE	CCL	Wed, Feb 4, 2009	19.07	19.56	18.41	18.48
4205	NYSE	CCL	Tue, Feb 3, 2009	18.43	19.09	17.84	18.89
4204	NYSE	CCL	Mon, Feb 2, 2009	17.80	18.16	17.59	18.01
4203	NYSE	CCL	Fri, Jan 30, 2009	18.95	19.10	18.14	18.19
4202	NYSE	CCL	Thu, Jan 29, 2009	19.25	19.46	18.48	18.60
4201	NYSE	CCL	Wed, Jan 28, 2009	20.12	20.32	19.15	19.97
4200	NYSE	CCL	Tue, Jan 27, 2009	19.34	19.89	19.24	19.58
4199	NYSE	CCL	Mon, Jan 26, 2009	19.19	19.88	18.80	19.04
4198	NYSE	CCL	Fri, Jan 23, 2009	18.85	19.59	18.60	19.38
4197	NYSE	CCL	Thu, Jan 22, 2009	19.26	19.86	18.98	19.44
4196	NYSE	CCL	Wed, Jan 21, 2009	19.61	19.96	18.92	19.88
4195	NYSE	CCL	Tue, Jan 20, 2009	20.39	20.74	19.09	19.11
4194	NYSE	CCL	Fri, Jan 16, 2009	21.26	21.55	20.30	21.11
4193	NYSE	CCL	Thu, Jan 15, 2009	21.05	21.47	20.11	20.95
4192	NYSE	CCL	Wed, Jan 14, 2009	22.22	22.27	21.34	21.72
4191	NYSE	CCL	Tue, Jan 13, 2009	22.09	22.85	22.05	22.70
4190	NYSE	CCL	Mon, Jan 12, 2009	23.42	23.48	22.28	22.49
4189	NYSE	CCL	Fri, Jan 9, 2009	24.71	24.86	23.21	23.61
4188	NYSE	CCL	Thu, Jan 8, 2009	24.03	24.18	23.32	24.13
4187	NYSE	CCL	Wed, Jan 7, 2009	24.50	24.79	23.82	24.21
4186	NYSE	CCL	Tue, Jan 6, 2009	25.52	25.76	25.04	25.22
4185	NYSE	CCL	Mon, Jan 5, 2009	25.08	25.34	24.34	25.08
4184	NYSE	CCL	Fri, Jan 2, 2009	24.18	25.64	24.18	25.55
4183	NYSE	CCL	Wed, Dec 31, 2008	24.23	24.90	23.99	24.32
4182	NYSE	CCL	Tue, Dec 30, 2008	23.26	24.20	23.26	24.17
4181	NYSE	CCL	Mon, Dec 29, 2008	22.82	23.07	22.62	23.04
4180	NYSE	CCL	Fri, Dec 26, 2008	23.41	23.44	22.99	23.34
4179	NYSE	CCL	Wed, Dec 24, 2008	23.20	23.57	22.86	23.20
4178	NYSE	CCL	Tue, Dec 23, 2008	23.56	23.98	23.01	23.13
4177	NYSE	CCL	Mon, Dec 22, 2008	23.60	23.76	22.54	23.13
4176	NYSE	CCL	Fri, Dec 19, 2008	23.84	24.62	23.73	24.20
4175	NYSE	CCL	Thu, Dec 18, 2008	22.57	24.75	22.05	24.24
4174	NYSE	CCL	Wed, Dec 17, 2008	22.39	23.75	22.06	23.47
4173	NYSE	CCL	Tue, Dec 16, 2008	20.93	23.00	20.88	22.87
4172	NYSE	CCL	Mon, Dec 15, 2008	21.52	22.14	20.40	20.81
4171	NYSE	CCL	Fri, Dec 12, 2008	21.25	21.86	21.00	21.72
4170	NYSE	CCL	Thu, Dec 11, 2008	22.25	22.87	21.56	21.83
4169	NYSE	CCL	Wed, Dec 10, 2008	22.19	22.85	21.72	22.74
4168	NYSE	CCL	Tue, Dec 9, 2008	22.05	23.19	21.70	21.90
4167	NYSE	CCL	Mon, Dec 8, 2008	21.52	22.34	21.26	21.93
4166	NYSE	CCL	Fri, Dec 5, 2008	20.14	21.68	19.23	21.48
4165	NYSE	CCL	Thu, Dec 4, 2008	20.86	21.24	20.27	21.08
4164	NYSE	CCL	Wed, Dec 3, 2008	19.95	21.31	19.67	21.19
4163	NYSE	CCL	Tue, Dec 2, 2008	20.42	20.67	19.36	20.09
4162	NYSE	CCL	Mon, Dec 1, 2008	19.85	20.29	19.55	19.59
4161	NYSE	CCL	Fri, Nov 28, 2008	19.52	21.09	19.52	21.00
4160	NYSE	CCL	Wed, Nov 26, 2008	17.90	19.64	17.70	19.47
4159	NYSE	CCL	Tue, Nov 25, 2008	18.55	18.60	16.79	17.84
4158	NYSE	CCL	Mon, Nov 24, 2008	16.71	18.06	16.13	17.75
4157	NYSE	CCL	Fri, Nov 21, 2008	15.93	15.95	14.85	15.77
4156	NYSE	CCL	Thu, Nov 20, 2008	16.54	16.73	14.86	15.02
4155	NYSE	CCL	Wed, Nov 19, 2008	18.40	18.40	16.41	16.47
4154	NYSE	CCL	Tue, Nov 18, 2008	18.50	19.30	18.20	18.80
4153	NYSE	CCL	Mon, Nov 17, 2008	19.04	19.76	18.54	18.54
4152	NYSE	CCL	Fri, Nov 14, 2008	19.91	20.42	18.91	18.97
4151	NYSE	CCL	Thu, Nov 13, 2008	19.40	20.15	18.10	20.06
4150	NYSE	CCL	Wed, Nov 12, 2008	20.17	20.63	19.14	19.24
4149	NYSE	CCL	Tue, Nov 11, 2008	21.15	21.57	20.34	20.92
4148	NYSE	CCL	Mon, Nov 10, 2008	22.83	22.84	20.61	20.85
4147	NYSE	CCL	Fri, Nov 7, 2008	22.71	22.71	21.84	22.03
4146	NYSE	CCL	Thu, Nov 6, 2008	23.91	24.23	21.57	21.88
4145	NYSE	CCL	Wed, Nov 5, 2008	24.61	24.91	23.23	23.46
4144	NYSE	CCL	Tue, Nov 4, 2008	25.28	25.46	24.85	24.95
4143	NYSE	CCL	Mon, Nov 3, 2008	24.98	24.98	23.66	24.07
4142	NYSE	CCL	Fri, Oct 31, 2008	25.91	26.14	21.92	25.40
4141	NYSE	CCL	Thu, Oct 30, 2008	29.31	29.87	27.82	28.71
4140	NYSE	CCL	Wed, Oct 29, 2008	28.28	29.86	27.84	28.40
4139	NYSE	CCL	Tue, Oct 28, 2008	26.06	27.77	23.53	27.72
4138	NYSE	CCL	Mon, Oct 27, 2008	25.90	27.32	25.04	25.04
4137	NYSE	CCL	Fri, Oct 24, 2008	25.21	27.03	25.06	26.52
4136	NYSE	CCL	Thu, Oct 23, 2008	28.17	28.43	25.95	27.31
4135	NYSE	CCL	Wed, Oct 22, 2008	29.12	29.27	27.03	28.16
4134	NYSE	CCL	Tue, Oct 21, 2008	30.06	30.92	29.59	29.92
4133	NYSE	CCL	Mon, Oct 20, 2008	29.63	30.16	29.00	30.07
4132	NYSE	CCL	Fri, Oct 17, 2008	28.44	30.36	28.39	29.59
4131	NYSE	CCL	Thu, Oct 16, 2008	27.93	29.45	25.90	29.32
4130	NYSE	CCL	Wed, Oct 15, 2008	29.40	30.16	27.69	27.82
4129	NYSE	CCL	Tue, Oct 14, 2008	31.73	32.16	29.43	30.35
4128	NYSE	CCL	Mon, Oct 13, 2008	28.66	31.00	28.00	30.97
4127	NYSE	CCL	Fri, Oct 10, 2008	26.35	28.94	24.08	28.02
4126	NYSE	CCL	Thu, Oct 9, 2008	30.51	30.51	27.84	27.92
4125	NYSE	CCL	Wed, Oct 8, 2008	29.05	30.57	28.46	29.59
4124	NYSE	CCL	Tue, Oct 7, 2008	31.76	31.76	29.40	29.59
4123	NYSE	CCL	Mon, Oct 6, 2008	31.88	32.55	30.00	30.95
4122	NYSE	CCL	Fri, Oct 3, 2008	34.78	34.90	32.70	32.74
4121	NYSE	CCL	Thu, Oct 2, 2008	35.19	35.87	34.26	34.68
4120	NYSE	CCL	Wed, Oct 1, 2008	35.08	36.18	34.62	35.97
4119	NYSE	CCL	Tue, Sep 30, 2008	34.30	35.44	33.54	35.35
4118	NYSE	CCL	Mon, Sep 29, 2008	34.78	35.06	32.56	33.23
4117	NYSE	CCL	Fri, Sep 26, 2008	35.90	36.17	35.02	35.50
4116	NYSE	CCL	Thu, Sep 25, 2008	37.46	37.60	35.83	36.26
4115	NYSE	CCL	Wed, Sep 24, 2008	37.33	37.53	36.57	36.88
4114	NYSE	CCL	Tue, Sep 23, 2008	37.53	38.31	37.02	37.22
4113	NYSE	CCL	Mon, Sep 22, 2008	40.15	40.15	37.04	37.39
4112	NYSE	CCL	Fri, Sep 19, 2008	41.95	42.39	39.00	39.76
4111	NYSE	CCL	Thu, Sep 18, 2008	39.72	39.80	37.15	39.23
4110	NYSE	CCL	Wed, Sep 17, 2008	40.30	40.38	38.18	38.93
4109	NYSE	CCL	Tue, Sep 16, 2008	39.69	42.18	39.56	40.97
4108	NYSE	CCL	Mon, Sep 15, 2008	39.92	42.24	39.71	41.02
4107	NYSE	CCL	Fri, Sep 12, 2008	39.84	41.22	39.32	41.10
4106	NYSE	CCL	Thu, Sep 11, 2008	39.08	40.27	38.53	40.25
4105	NYSE	CCL	Wed, Sep 10, 2008	40.27	40.27	38.75	39.60
4104	NYSE	CCL	Tue, Sep 9, 2008	40.92	42.05	39.97	40.02
4103	NYSE	CCL	Mon, Sep 8, 2008	40.11	40.73	38.75	40.71
4102	NYSE	CCL	Fri, Sep 5, 2008	37.58	39.11	37.40	38.99
4101	NYSE	CCL	Thu, Sep 4, 2008	38.06	38.28	37.82	37.90
4100	NYSE	CCL	Wed, Sep 3, 2008	38.47	39.33	38.47	39.05
4099	NYSE	CCL	Tue, Sep 2, 2008	38.06	40.20	38.06	39.13
4098	NYSE	CCL	Fri, Aug 29, 2008	36.63	37.48	36.58	37.06
4097	NYSE	CCL	Thu, Aug 28, 2008	36.44	37.78	36.40	37.78
4096	NYSE	CCL	Wed, Aug 27, 2008	35.99	36.52	35.52	36.23
4095	NYSE	CCL	Tue, Aug 26, 2008	35.97	36.53	35.61	36.00
4094	NYSE	CCL	Mon, Aug 25, 2008	37.00	37.25	36.08	36.36
4093	NYSE	CCL	Fri, Aug 22, 2008	36.42	37.29	36.22	37.26
4092	NYSE	CCL	Thu, Aug 21, 2008	35.75	36.23	35.36	36.01
4091	NYSE	CCL	Wed, Aug 20, 2008	36.36	36.73	35.55	35.76
4090	NYSE	CCL	Tue, Aug 19, 2008	37.55	37.65	36.34	36.82
4089	NYSE	CCL	Mon, Aug 18, 2008	38.99	39.11	37.87	38.21
4088	NYSE	CCL	Fri, Aug 15, 2008	38.63	39.95	38.57	39.47
4087	NYSE	CCL	Thu, Aug 14, 2008	37.20	39.51	37.05	39.28
4086	NYSE	CCL	Wed, Aug 13, 2008	38.01	38.66	37.44	37.69
4085	NYSE	CCL	Tue, Aug 12, 2008	39.78	40.67	38.93	39.19
4084	NYSE	CCL	Mon, Aug 11, 2008	39.71	41.49	39.64	40.82
4083	NYSE	CCL	Fri, Aug 8, 2008	38.25	40.03	38.07	39.90
4082	NYSE	CCL	Thu, Aug 7, 2008	38.12	38.45	37.41	37.63
4081	NYSE	CCL	Wed, Aug 6, 2008	39.75	39.97	38.96	39.78
4080	NYSE	CCL	Tue, Aug 5, 2008	38.95	40.24	38.64	40.18
4079	NYSE	CCL	Mon, Aug 4, 2008	36.92	37.72	36.61	37.36
4078	NYSE	CCL	Fri, Aug 1, 2008	37.83	37.83	36.16	36.56
4077	NYSE	CCL	Thu, Jul 31, 2008	36.68	37.96	36.66	36.94
4076	NYSE	CCL	Wed, Jul 30, 2008	37.92	38.60	36.56	37.51
4075	NYSE	CCL	Tue, Jul 29, 2008	36.17	38.44	36.17	38.21
4074	NYSE	CCL	Mon, Jul 28, 2008	37.50	37.83	36.07	36.13
4073	NYSE	CCL	Fri, Jul 25, 2008	37.99	38.93	37.58	37.91
4072	NYSE	CCL	Thu, Jul 24, 2008	39.27	39.36	37.39	37.63
4071	NYSE	CCL	Wed, Jul 23, 2008	39.73	41.15	38.67	39.90
4070	NYSE	CCL	Tue, Jul 22, 2008	35.16	39.86	34.97	39.73
4069	NYSE	CCL	Mon, Jul 21, 2008	36.17	36.64	35.26	35.42
4068	NYSE	CCL	Fri, Jul 18, 2008	35.46	36.90	35.31	36.64
4067	NYSE	CCL	Thu, Jul 17, 2008	33.46	37.07	33.00	36.41
4066	NYSE	CCL	Wed, Jul 16, 2008	30.05	33.24	30.01	33.21
4065	NYSE	CCL	Tue, Jul 15, 2008	30.29	30.99	29.22	30.25
4064	NYSE	CCL	Mon, Jul 14, 2008	31.23	31.23	29.93	29.97
4063	NYSE	CCL	Fri, Jul 11, 2008	30.47	30.89	29.67	30.29
4062	NYSE	CCL	Thu, Jul 10, 2008	32.22	32.42	30.56	30.88
4061	NYSE	CCL	Wed, Jul 9, 2008	34.28	34.35	32.31	32.40
4060	NYSE	CCL	Tue, Jul 8, 2008	32.77	34.39	32.56	34.26
4059	NYSE	CCL	Mon, Jul 7, 2008	31.83	32.66	31.71	32.35
4058	NYSE	CCL	Thu, Jul 3, 2008	32.77	32.88	31.82	31.89
4057	NYSE	CCL	Wed, Jul 2, 2008	32.61	32.90	32.15	32.23
4056	NYSE	CCL	Tue, Jul 1, 2008	31.83	32.63	31.60	32.30
4055	NYSE	CCL	Mon, Jun 30, 2008	33.31	33.55	32.76	32.96
4054	NYSE	CCL	Fri, Jun 27, 2008	33.26	33.36	32.43	32.93
4053	NYSE	CCL	Thu, Jun 26, 2008	34.70	34.94	33.44	33.47
4052	NYSE	CCL	Wed, Jun 25, 2008	34.68	36.24	34.63	35.53
4051	NYSE	CCL	Tue, Jun 24, 2008	34.13	34.80	33.90	34.48
4050	NYSE	CCL	Mon, Jun 23, 2008	34.83	35.22	34.35	34.40
4049	NYSE	CCL	Fri, Jun 20, 2008	35.79	36.09	35.09	35.47
4048	NYSE	CCL	Thu, Jun 19, 2008	34.20	37.06	33.87	36.84
4047	NYSE	CCL	Wed, Jun 18, 2008	34.91	35.28	34.35	34.97
4046	NYSE	CCL	Tue, Jun 17, 2008	36.21	36.21	35.51	35.51
4045	NYSE	CCL	Mon, Jun 16, 2008	36.48	36.62	35.96	36.22
4044	NYSE	CCL	Fri, Jun 13, 2008	37.16	37.22	36.56	36.99
4043	NYSE	CCL	Thu, Jun 12, 2008	36.64	37.13	36.34	36.65
4042	NYSE	CCL	Wed, Jun 11, 2008	37.05	37.21	36.20	36.21
4041	NYSE	CCL	Tue, Jun 10, 2008	36.61	37.62	36.55	37.47
4040	NYSE	CCL	Mon, Jun 9, 2008	37.27	37.61	36.57	36.95
4039	NYSE	CCL	Fri, Jun 6, 2008	38.48	38.57	37.20	37.23
4038	NYSE	CCL	Thu, Jun 5, 2008	38.78	39.56	38.57	39.35
4037	NYSE	CCL	Wed, Jun 4, 2008	38.34	39.30	38.19	38.58
4036	NYSE	CCL	Tue, Jun 3, 2008	39.00	39.14	37.79	38.23
4035	NYSE	CCL	Mon, Jun 2, 2008	39.45	39.60	38.97	39.28
4034	NYSE	CCL	Fri, May 30, 2008	39.10	40.20	38.85	40.06
4033	NYSE	CCL	Thu, May 29, 2008	38.24	39.18	38.02	39.02
4032	NYSE	CCL	Wed, May 28, 2008	38.59	39.08	38.38	38.83
4031	NYSE	CCL	Tue, May 27, 2008	37.37	38.21	37.21	38.08
4030	NYSE	CCL	Fri, May 23, 2008	37.67	37.67	36.92	36.99
4029	NYSE	CCL	Thu, May 22, 2008	37.32	38.40	37.26	37.95
4028	NYSE	CCL	Wed, May 21, 2008	38.02	38.26	37.32	37.43
4027	NYSE	CCL	Tue, May 20, 2008	39.21	39.48	39.06	39.22
4026	NYSE	CCL	Mon, May 19, 2008	39.61	40.28	39.40	40.00
4025	NYSE	CCL	Fri, May 16, 2008	40.36	40.50	39.45	39.65
4024	NYSE	CCL	Thu, May 15, 2008	39.48	40.46	39.39	40.36
4023	NYSE	CCL	Wed, May 14, 2008	39.51	39.91	39.33	39.62
4022	NYSE	CCL	Tue, May 13, 2008	40.46	40.73	39.84	39.91
4021	NYSE	CCL	Mon, May 12, 2008	40.15	40.76	39.98	40.72
4020	NYSE	CCL	Fri, May 9, 2008	39.94	40.16	39.54	39.72
4019	NYSE	CCL	Thu, May 8, 2008	40.48	40.80	40.11	40.46
4018	NYSE	CCL	Wed, May 7, 2008	40.55	41.24	39.79	39.88
4017	NYSE	CCL	Tue, May 6, 2008	40.89	40.89	40.05	40.55
4016	NYSE	CCL	Mon, May 5, 2008	41.80	41.87	40.89	40.97
4015	NYSE	CCL	Fri, May 2, 2008	42.50	42.71	41.60	41.94
4014	NYSE	CCL	Thu, May 1, 2008	39.89	41.97	39.80	41.55
4013	NYSE	CCL	Wed, Apr 30, 2008	40.02	40.93	39.67	40.17
4012	NYSE	CCL	Tue, Apr 29, 2008	39.25	39.97	39.21	39.71
4011	NYSE	CCL	Mon, Apr 28, 2008	39.48	39.85	39.33	39.53
4010	NYSE	CCL	Fri, Apr 25, 2008	38.98	39.59	38.64	39.45
4009	NYSE	CCL	Thu, Apr 24, 2008	38.65	40.17	38.55	39.75
4008	NYSE	CCL	Wed, Apr 23, 2008	39.29	39.81	38.95	39.38
4007	NYSE	CCL	Tue, Apr 22, 2008	40.98	40.98	40.01	40.32
4006	NYSE	CCL	Mon, Apr 21, 2008	42.09	42.23	41.15	41.25
4005	NYSE	CCL	Fri, Apr 18, 2008	42.17	42.79	42.13	42.48
4004	NYSE	CCL	Thu, Apr 17, 2008	40.70	41.52	40.61	41.40
4003	NYSE	CCL	Wed, Apr 16, 2008	39.91	40.84	39.91	40.81
4002	NYSE	CCL	Tue, Apr 15, 2008	39.87	39.90	38.76	39.26
4001	NYSE	CCL	Mon, Apr 14, 2008	40.11	40.11	39.60	39.80
4000	NYSE	CCL	Fri, Apr 11, 2008	40.05	40.19	39.50	39.72
3999	NYSE	CCL	Thu, Apr 10, 2008	40.11	40.82	39.85	40.26
3998	NYSE	CCL	Wed, Apr 9, 2008	41.48	41.60	39.88	40.02
3997	NYSE	CCL	Tue, Apr 8, 2008	41.40	41.76	41.30	41.55
3996	NYSE	CCL	Mon, Apr 7, 2008	42.00	42.24	41.62	42.05
3995	NYSE	CCL	Fri, Apr 4, 2008	41.65	42.04	41.49	41.66
3994	NYSE	CCL	Thu, Apr 3, 2008	41.73	42.15	41.09	42.10
3993	NYSE	CCL	Wed, Apr 2, 2008	43.12	43.54	42.42	42.64
3992	NYSE	CCL	Tue, Apr 1, 2008	41.06	43.19	41.06	43.14
3991	NYSE	CCL	Mon, Mar 31, 2008	39.84	40.81	39.58	40.48
3990	NYSE	CCL	Fri, Mar 28, 2008	40.76	40.93	39.60	39.70
3989	NYSE	CCL	Thu, Mar 27, 2008	41.70	41.99	40.70	40.77
3988	NYSE	CCL	Wed, Mar 26, 2008	41.64	41.93	41.11	41.20
3987	NYSE	CCL	Tue, Mar 25, 2008	42.15	42.63	41.74	42.11
3986	NYSE	CCL	Mon, Mar 24, 2008	41.14	43.33	41.14	42.35
3985	NYSE	CCL	Thu, Mar 20, 2008	38.28	40.90	37.60	40.89
3984	NYSE	CCL	Wed, Mar 19, 2008	37.79	38.93	37.52	37.60
3983	NYSE	CCL	Tue, Mar 18, 2008	37.28	38.49	36.95	38.38
3982	NYSE	CCL	Mon, Mar 17, 2008	36.88	37.31	36.10	36.48
3981	NYSE	CCL	Fri, Mar 14, 2008	38.87	39.03	37.37	37.85
3980	NYSE	CCL	Thu, Mar 13, 2008	38.23	39.59	37.41	39.23
3979	NYSE	CCL	Wed, Mar 12, 2008	39.00	39.30	38.34	38.45
3978	NYSE	CCL	Tue, Mar 11, 2008	38.74	39.17	38.17	38.97
3977	NYSE	CCL	Mon, Mar 10, 2008	38.61	38.76	37.53	37.82
3976	NYSE	CCL	Fri, Mar 7, 2008	38.90	39.25	38.22	38.42
3975	NYSE	CCL	Thu, Mar 6, 2008	39.91	39.96	38.52	38.54
3974	NYSE	CCL	Wed, Mar 5, 2008	39.97	40.62	39.32	39.76
3973	NYSE	CCL	Tue, Mar 4, 2008	39.18	40.26	39.12	40.05
3972	NYSE	CCL	Mon, Mar 3, 2008	39.38	39.77	38.89	39.47
3971	NYSE	CCL	Fri, Feb 29, 2008	40.59	40.59	39.12	39.35
3970	NYSE	CCL	Thu, Feb 28, 2008	41.69	41.75	40.55	40.60
3969	NYSE	CCL	Wed, Feb 27, 2008	42.22	42.94	42.09	42.35
3968	NYSE	CCL	Tue, Feb 26, 2008	41.84	42.81	41.75	42.50
3967	NYSE	CCL	Mon, Feb 25, 2008	41.90	42.25	41.26	42.12
3966	NYSE	CCL	Fri, Feb 22, 2008	41.16	41.85	40.57	41.85
3965	NYSE	CCL	Thu, Feb 21, 2008	41.51	41.85	40.58	40.87
3964	NYSE	CCL	Wed, Feb 20, 2008	40.99	41.88	40.80	41.68
3963	NYSE	CCL	Tue, Feb 19, 2008	42.22	42.40	41.49	41.88
3962	NYSE	CCL	Fri, Feb 15, 2008	41.93	41.97	40.91	41.35
3961	NYSE	CCL	Thu, Feb 14, 2008	42.77	43.01	42.00	42.07
3960	NYSE	CCL	Wed, Feb 13, 2008	42.81	43.06	42.31	42.67
3959	NYSE	CCL	Tue, Feb 12, 2008	41.41	42.75	41.41	42.36
3958	NYSE	CCL	Mon, Feb 11, 2008	40.73	41.44	40.41	41.37
3957	NYSE	CCL	Fri, Feb 8, 2008	40.72	41.45	40.30	40.81
3956	NYSE	CCL	Thu, Feb 7, 2008	40.74	41.33	40.60	40.86
3955	NYSE	CCL	Wed, Feb 6, 2008	41.61	41.73	40.57	40.60
3954	NYSE	CCL	Tue, Feb 5, 2008	41.86	42.00	40.54	40.72
3953	NYSE	CCL	Mon, Feb 4, 2008	44.61	44.67	41.94	42.03
3952	NYSE	CCL	Fri, Feb 1, 2008	44.40	45.22	44.11	44.78
3951	NYSE	CCL	Thu, Jan 31, 2008	41.90	44.89	41.81	44.35
3950	NYSE	CCL	Wed, Jan 30, 2008	42.06	42.72	41.35	41.78
3949	NYSE	CCL	Tue, Jan 29, 2008	41.80	42.50	41.08	41.76
3948	NYSE	CCL	Mon, Jan 28, 2008	42.00	43.17	41.61	43.13
3947	NYSE	CCL	Fri, Jan 25, 2008	42.81	42.90	41.28	41.41
3946	NYSE	CCL	Thu, Jan 24, 2008	42.40	42.95	42.07	42.81
3945	NYSE	CCL	Wed, Jan 23, 2008	38.70	42.33	38.35	42.25
3944	NYSE	CCL	Tue, Jan 22, 2008	37.61	40.14	37.61	39.81
3943	NYSE	CCL	Fri, Jan 18, 2008	39.03	39.26	37.64	38.26
3942	NYSE	CCL	Thu, Jan 17, 2008	39.99	39.99	38.05	38.13
3941	NYSE	CCL	Wed, Jan 16, 2008	39.12	40.08	38.77	39.53
3940	NYSE	CCL	Tue, Jan 15, 2008	38.74	39.29	38.37	38.99
3939	NYSE	CCL	Mon, Jan 14, 2008	39.84	40.03	39.28	39.44
3938	NYSE	CCL	Fri, Jan 11, 2008	40.74	40.95	39.37	39.56
3937	NYSE	CCL	Thu, Jan 10, 2008	39.73	40.83	39.50	40.46
3936	NYSE	CCL	Wed, Jan 9, 2008	40.10	40.36	39.13	40.26
3935	NYSE	CCL	Tue, Jan 8, 2008	42.19	42.32	40.50	40.62
3934	NYSE	CCL	Mon, Jan 7, 2008	41.54	41.94	40.85	41.23
3933	NYSE	CCL	Fri, Jan 4, 2008	42.58	42.58	41.49	41.71
3932	NYSE	CCL	Thu, Jan 3, 2008	43.26	43.52	42.82	42.95
3931	NYSE	CCL	Wed, Jan 2, 2008	44.37	44.61	43.59	43.66
3930	NYSE	CCL	Mon, Dec 31, 2007	44.55	44.87	44.10	44.49
3929	NYSE	CCL	Fri, Dec 28, 2007	44.44	44.82	44.32	44.61
3928	NYSE	CCL	Thu, Dec 27, 2007	44.82	45.22	44.43	44.49
3927	NYSE	CCL	Wed, Dec 26, 2007	45.56	45.95	45.03	45.41
3926	NYSE	CCL	Mon, Dec 24, 2007	45.18	45.95	45.18	45.80
3925	NYSE	CCL	Fri, Dec 21, 2007	45.04	45.46	44.45	45.33
3924	NYSE	CCL	Thu, Dec 20, 2007	44.81	45.10	43.56	44.01
3923	NYSE	CCL	Wed, Dec 19, 2007	45.00	45.03	44.00	44.25
3922	NYSE	CCL	Tue, Dec 18, 2007	44.55	44.90	43.74	44.50
3921	NYSE	CCL	Mon, Dec 17, 2007	45.21	45.38	43.96	44.05
3920	NYSE	CCL	Fri, Dec 14, 2007	44.53	45.59	44.49	45.02
3919	NYSE	CCL	Thu, Dec 13, 2007	44.31	44.89	44.31	44.79
3918	NYSE	CCL	Wed, Dec 12, 2007	45.45	45.57	44.20	44.62
3917	NYSE	CCL	Tue, Dec 11, 2007	46.00	46.20	43.97	44.13
3916	NYSE	CCL	Mon, Dec 10, 2007	45.62	45.78	45.32	45.54
3915	NYSE	CCL	Fri, Dec 7, 2007	44.94	45.43	44.88	45.00
3914	NYSE	CCL	Thu, Dec 6, 2007	44.33	45.43	44.33	45.26
3913	NYSE	CCL	Wed, Dec 5, 2007	44.26	44.30	43.83	44.09
3912	NYSE	CCL	Tue, Dec 4, 2007	44.20	44.50	44.00	44.29
3911	NYSE	CCL	Mon, Dec 3, 2007	44.80	45.15	44.70	44.95
3910	NYSE	CCL	Fri, Nov 30, 2007	45.15	45.79	44.78	45.12
3909	NYSE	CCL	Thu, Nov 29, 2007	44.49	44.91	43.92	44.61
3908	NYSE	CCL	Wed, Nov 28, 2007	44.08	45.00	43.97	44.80
3907	NYSE	CCL	Tue, Nov 27, 2007	42.53	43.89	42.30	43.72
3906	NYSE	CCL	Mon, Nov 26, 2007	42.85	43.30	42.23	42.23
3905	NYSE	CCL	Fri, Nov 23, 2007	43.20	43.20	42.45	42.73
3904	NYSE	CCL	Wed, Nov 21, 2007	42.80	43.03	42.06	42.34
3903	NYSE	CCL	Tue, Nov 20, 2007	43.90	44.04	43.00	43.51
3902	NYSE	CCL	Mon, Nov 19, 2007	43.74	44.28	43.33	43.90
3901	NYSE	CCL	Fri, Nov 16, 2007	44.71	44.99	44.26	44.91
3900	NYSE	CCL	Thu, Nov 15, 2007	44.14	45.04	44.03	44.70
3899	NYSE	CCL	Wed, Nov 14, 2007	45.69	46.03	44.77	44.90
3898	NYSE	CCL	Tue, Nov 13, 2007	44.69	45.35	44.54	45.31
3897	NYSE	CCL	Mon, Nov 12, 2007	43.50	45.13	43.50	44.23
3896	NYSE	CCL	Fri, Nov 9, 2007	44.29	44.50	43.86	43.89
3895	NYSE	CCL	Thu, Nov 8, 2007	45.00	45.32	44.23	44.79
3894	NYSE	CCL	Wed, Nov 7, 2007	45.35	45.93	44.63	44.63
3893	NYSE	CCL	Tue, Nov 6, 2007	45.86	46.19	45.29	45.55
3892	NYSE	CCL	Mon, Nov 5, 2007	45.98	46.23	45.29	45.66
3891	NYSE	CCL	Fri, Nov 2, 2007	47.07	47.17	45.71	46.10
3890	NYSE	CCL	Thu, Nov 1, 2007	47.64	47.88	46.71	46.80
3889	NYSE	CCL	Wed, Oct 31, 2007	48.07	48.25	47.54	47.98
3888	NYSE	CCL	Tue, Oct 30, 2007	48.14	48.25	47.68	47.71
3887	NYSE	CCL	Mon, Oct 29, 2007	47.95	48.17	47.71	47.93
3886	NYSE	CCL	Fri, Oct 26, 2007	47.81	47.83	47.17	47.67
3885	NYSE	CCL	Thu, Oct 25, 2007	47.61	48.09	47.17	47.43
3884	NYSE	CCL	Wed, Oct 24, 2007	48.39	48.41	47.37	47.90
3883	NYSE	CCL	Tue, Oct 23, 2007	49.49	49.49	48.28	48.62
3882	NYSE	CCL	Mon, Oct 22, 2007	47.50	48.56	47.30	48.52
3881	NYSE	CCL	Fri, Oct 19, 2007	47.72	47.93	47.14	47.25
3880	NYSE	CCL	Thu, Oct 18, 2007	48.45	48.64	48.07	48.24
3879	NYSE	CCL	Wed, Oct 17, 2007	48.71	49.22	48.05	48.73
3878	NYSE	CCL	Tue, Oct 16, 2007	49.00	49.00	48.26	48.45
3877	NYSE	CCL	Mon, Oct 15, 2007	50.30	50.47	49.11	49.32
3876	NYSE	CCL	Fri, Oct 12, 2007	50.31	50.78	50.02	50.23
3875	NYSE	CCL	Thu, Oct 11, 2007	51.16	51.37	50.04	50.25
3874	NYSE	CCL	Wed, Oct 10, 2007	51.71	52.10	51.03	51.04
3873	NYSE	CCL	Tue, Oct 9, 2007	50.58	51.34	50.40	51.33
3872	NYSE	CCL	Mon, Oct 8, 2007	50.42	50.90	50.34	50.75
3871	NYSE	CCL	Fri, Oct 5, 2007	50.19	51.01	50.06	50.80
3870	NYSE	CCL	Thu, Oct 4, 2007	50.20	50.69	49.90	50.00
3869	NYSE	CCL	Wed, Oct 3, 2007	50.47	50.60	49.77	49.96
3868	NYSE	CCL	Tue, Oct 2, 2007	49.61	50.16	49.58	50.01
3867	NYSE	CCL	Mon, Oct 1, 2007	48.52	49.66	48.30	49.44
3866	NYSE	CCL	Fri, Sep 28, 2007	49.55	49.62	48.27	48.43
3865	NYSE	CCL	Thu, Sep 27, 2007	49.06	49.40	48.92	49.09
3864	NYSE	CCL	Wed, Sep 26, 2007	49.06	49.29	48.57	48.87
3863	NYSE	CCL	Tue, Sep 25, 2007	48.68	48.91	48.43	48.64
3862	NYSE	CCL	Mon, Sep 24, 2007	49.43	50.20	48.92	49.19
3861	NYSE	CCL	Fri, Sep 21, 2007	50.25	50.30	48.53	49.21
3860	NYSE	CCL	Thu, Sep 20, 2007	48.07	49.89	48.04	48.53
3859	NYSE	CCL	Wed, Sep 19, 2007	46.61	47.42	46.31	47.30
3858	NYSE	CCL	Tue, Sep 18, 2007	44.63	46.98	44.52	46.70
3857	NYSE	CCL	Mon, Sep 17, 2007	44.20	44.60	44.01	44.38
3856	NYSE	CCL	Fri, Sep 14, 2007	43.97	44.91	43.96	44.54
3855	NYSE	CCL	Thu, Sep 13, 2007	44.79	45.28	44.60	44.95
3854	NYSE	CCL	Wed, Sep 12, 2007	44.85	45.09	44.48	44.59
3853	NYSE	CCL	Tue, Sep 11, 2007	44.54	45.19	44.54	44.98
3852	NYSE	CCL	Mon, Sep 10, 2007	44.67	44.77	43.63	44.20
3851	NYSE	CCL	Fri, Sep 7, 2007	45.64	45.75	44.52	44.72
3850	NYSE	CCL	Thu, Sep 6, 2007	45.75	46.30	45.50	46.16
3849	NYSE	CCL	Wed, Sep 5, 2007	45.90	46.11	45.79	46.05
3848	NYSE	CCL	Tue, Sep 4, 2007	46.20	46.44	46.00	46.28
3847	NYSE	CCL	Fri, Aug 31, 2007	45.53	45.83	45.20	45.59
3846	NYSE	CCL	Thu, Aug 30, 2007	44.56	45.35	44.48	45.00
3845	NYSE	CCL	Wed, Aug 29, 2007	44.90	45.20	44.43	45.08
3844	NYSE	CCL	Tue, Aug 28, 2007	45.50	45.50	44.44	44.47
3843	NYSE	CCL	Mon, Aug 27, 2007	45.53	46.24	45.51	45.70
3842	NYSE	CCL	Fri, Aug 24, 2007	45.52	45.89	45.04	45.85
3841	NYSE	CCL	Thu, Aug 23, 2007	45.56	45.76	44.93	45.14
3840	NYSE	CCL	Wed, Aug 22, 2007	44.84	45.30	44.72	45.12
3839	NYSE	CCL	Tue, Aug 21, 2007	44.23	44.69	43.98	44.55
3838	NYSE	CCL	Mon, Aug 20, 2007	45.00	45.15	44.29	44.53
3837	NYSE	CCL	Fri, Aug 17, 2007	44.31	45.25	43.18	45.10
3836	NYSE	CCL	Thu, Aug 16, 2007	42.42	43.53	41.70	43.49
3835	NYSE	CCL	Wed, Aug 15, 2007	43.45	44.28	42.74	43.11
3834	NYSE	CCL	Tue, Aug 14, 2007	45.92	46.16	44.43	44.43
3833	NYSE	CCL	Mon, Aug 13, 2007	47.89	47.93	46.37	46.53
3832	NYSE	CCL	Fri, Aug 10, 2007	47.00	47.75	46.51	47.67
3831	NYSE	CCL	Thu, Aug 9, 2007	44.85	47.54	44.80	47.40
3830	NYSE	CCL	Wed, Aug 8, 2007	45.86	46.84	45.86	46.81
3829	NYSE	CCL	Tue, Aug 7, 2007	44.09	45.87	43.87	45.58
3828	NYSE	CCL	Mon, Aug 6, 2007	43.71	44.49	43.23	44.44
3827	NYSE	CCL	Fri, Aug 3, 2007	44.80	44.80	43.57	43.61
3826	NYSE	CCL	Thu, Aug 2, 2007	44.99	45.10	44.58	44.90
3825	NYSE	CCL	Wed, Aug 1, 2007	44.20	44.95	43.94	44.80
3824	NYSE	CCL	Tue, Jul 31, 2007	45.00	45.33	44.22	44.31
3823	NYSE	CCL	Mon, Jul 30, 2007	44.20	45.03	44.05	44.77
3822	NYSE	CCL	Fri, Jul 27, 2007	44.90	45.07	44.21	44.32
3821	NYSE	CCL	Thu, Jul 26, 2007	44.30	45.22	44.22	45.05
3820	NYSE	CCL	Wed, Jul 25, 2007	45.83	45.87	45.00	45.67
3819	NYSE	CCL	Tue, Jul 24, 2007	46.31	46.43	45.73	45.77
3818	NYSE	CCL	Mon, Jul 23, 2007	46.85	47.08	46.46	46.90
3817	NYSE	CCL	Fri, Jul 20, 2007	47.42	47.70	46.48	46.86
3816	NYSE	CCL	Thu, Jul 19, 2007	47.54	47.63	47.30	47.41
3815	NYSE	CCL	Wed, Jul 18, 2007	47.52	47.61	47.14	47.54
3814	NYSE	CCL	Tue, Jul 17, 2007	47.43	47.78	47.02	47.64
3813	NYSE	CCL	Mon, Jul 16, 2007	47.59	47.72	47.38	47.71
3812	NYSE	CCL	Fri, Jul 13, 2007	47.70	47.85	47.21	47.73
3811	NYSE	CCL	Thu, Jul 12, 2007	46.43	46.88	46.21	46.86
3810	NYSE	CCL	Wed, Jul 11, 2007	46.25	46.78	46.05	46.59
3809	NYSE	CCL	Tue, Jul 10, 2007	46.67	47.19	46.40	46.82
3808	NYSE	CCL	Mon, Jul 9, 2007	48.24	48.24	47.40	47.44
3807	NYSE	CCL	Fri, Jul 6, 2007	48.11	48.17	47.85	48.15
3806	NYSE	CCL	Thu, Jul 5, 2007	48.15	48.30	47.91	48.06
3805	NYSE	CCL	Tue, Jul 3, 2007	48.04	48.26	47.52	47.67
3804	NYSE	CCL	Mon, Jul 2, 2007	48.10	48.50	47.87	47.98
3803	NYSE	CCL	Fri, Jun 29, 2007	48.07	48.85	47.99	48.77
3802	NYSE	CCL	Thu, Jun 28, 2007	48.44	48.85	48.19	48.54
3801	NYSE	CCL	Wed, Jun 27, 2007	47.88	48.54	47.86	48.50
3800	NYSE	CCL	Tue, Jun 26, 2007	48.79	48.83	48.41	48.75
3799	NYSE	CCL	Mon, Jun 25, 2007	48.60	49.06	48.23	48.49
3798	NYSE	CCL	Fri, Jun 22, 2007	48.10	49.32	48.00	49.32
3797	NYSE	CCL	Thu, Jun 21, 2007	48.71	48.73	47.84	48.33
3796	NYSE	CCL	Wed, Jun 20, 2007	49.67	49.94	49.32	49.39
3795	NYSE	CCL	Tue, Jun 19, 2007	48.71	50.46	48.71	49.71
3794	NYSE	CCL	Mon, Jun 18, 2007	49.62	49.94	49.25	49.66
3793	NYSE	CCL	Fri, Jun 15, 2007	49.78	49.86	49.52	49.71
3792	NYSE	CCL	Thu, Jun 14, 2007	49.76	49.90	49.51	49.78
3791	NYSE	CCL	Wed, Jun 13, 2007	49.63	49.90	49.41	49.88
3790	NYSE	CCL	Tue, Jun 12, 2007	48.92	50.65	48.92	49.70
3789	NYSE	CCL	Mon, Jun 11, 2007	49.00	49.44	48.70	48.92
3788	NYSE	CCL	Fri, Jun 8, 2007	49.01	49.10	48.60	49.00
3787	NYSE	CCL	Thu, Jun 7, 2007	49.91	50.12	48.93	48.93
3786	NYSE	CCL	Wed, Jun 6, 2007	50.37	50.77	50.10	50.18
3785	NYSE	CCL	Tue, Jun 5, 2007	51.00	51.85	51.00	51.26
3784	NYSE	CCL	Mon, Jun 4, 2007	50.70	50.99	50.38	50.73
3783	NYSE	CCL	Fri, Jun 1, 2007	50.69	50.76	50.18	50.54
3782	NYSE	CCL	Thu, May 31, 2007	50.60	50.66	50.03	50.44
3781	NYSE	CCL	Wed, May 30, 2007	50.00	50.45	49.78	50.42
3780	NYSE	CCL	Tue, May 29, 2007	51.35	51.35	50.10	50.38
3779	NYSE	CCL	Fri, May 25, 2007	49.94	50.02	49.56	49.95
3778	NYSE	CCL	Thu, May 24, 2007	49.94	50.19	49.36	49.57
3777	NYSE	CCL	Wed, May 23, 2007	49.92	50.20	49.70	49.73
3776	NYSE	CCL	Tue, May 22, 2007	49.53	50.10	49.36	49.88
3775	NYSE	CCL	Mon, May 21, 2007	48.91	49.50	48.57	49.42
3774	NYSE	CCL	Fri, May 18, 2007	47.72	49.25	47.60	49.18
3773	NYSE	CCL	Thu, May 17, 2007	47.42	47.61	47.18	47.46
3772	NYSE	CCL	Wed, May 16, 2007	47.86	48.09	47.56	47.89
3771	NYSE	CCL	Tue, May 15, 2007	48.03	48.60	47.84	47.90
3770	NYSE	CCL	Mon, May 14, 2007	48.59	48.65	47.91	48.20
3769	NYSE	CCL	Fri, May 11, 2007	48.25	48.84	47.91	48.79
3768	NYSE	CCL	Thu, May 10, 2007	48.20	48.97	47.90	48.13
3767	NYSE	CCL	Wed, May 9, 2007	47.42	48.34	47.42	48.19
3766	NYSE	CCL	Tue, May 8, 2007	47.72	47.75	47.20	47.30
3765	NYSE	CCL	Mon, May 7, 2007	47.95	47.96	47.53	47.72
3764	NYSE	CCL	Fri, May 4, 2007	48.17	48.59	47.81	47.95
3763	NYSE	CCL	Thu, May 3, 2007	48.91	48.92	47.95	48.15
3762	NYSE	CCL	Wed, May 2, 2007	48.66	49.05	48.43	48.90
3761	NYSE	CCL	Tue, May 1, 2007	48.80	48.90	48.05	48.50
3760	NYSE	CCL	Mon, Apr 30, 2007	48.64	49.18	48.42	48.89
3759	NYSE	CCL	Fri, Apr 27, 2007	48.71	48.80	48.19	48.68
3758	NYSE	CCL	Thu, Apr 26, 2007	48.00	48.64	48.00	48.47
3757	NYSE	CCL	Wed, Apr 25, 2007	48.06	48.65	48.06	48.55
3756	NYSE	CCL	Tue, Apr 24, 2007	47.99	48.05	47.53	47.72
3755	NYSE	CCL	Mon, Apr 23, 2007	47.29	47.62	47.29	47.42
3754	NYSE	CCL	Fri, Apr 20, 2007	46.61	47.45	46.61	47.20
3753	NYSE	CCL	Thu, Apr 19, 2007	46.11	46.68	45.95	46.55
3752	NYSE	CCL	Wed, Apr 18, 2007	46.43	46.77	46.23	46.41
3751	NYSE	CCL	Tue, Apr 17, 2007	46.78	46.91	46.43	46.70
3750	NYSE	CCL	Mon, Apr 16, 2007	45.54	46.93	45.54	46.78
3749	NYSE	CCL	Fri, Apr 13, 2007	45.70	45.70	45.10	45.25
3748	NYSE	CCL	Thu, Apr 12, 2007	45.23	45.47	45.08	45.34
3747	NYSE	CCL	Wed, Apr 11, 2007	46.00	46.10	45.05	45.11
3746	NYSE	CCL	Tue, Apr 10, 2007	46.77	46.89	46.02	46.04
3745	NYSE	CCL	Mon, Apr 9, 2007	46.74	46.84	46.44	46.49
3744	NYSE	CCL	Thu, Apr 5, 2007	46.95	47.18	46.67	46.75
3743	NYSE	CCL	Wed, Apr 4, 2007	47.51	47.60	46.95	47.00
3742	NYSE	CCL	Tue, Apr 3, 2007	47.35	47.77	47.34	47.42
3741	NYSE	CCL	Mon, Apr 2, 2007	47.15	47.37	46.82	47.19
3740	NYSE	CCL	Fri, Mar 30, 2007	47.02	47.25	46.69	46.86
3739	NYSE	CCL	Thu, Mar 29, 2007	46.65	47.10	46.62	46.89
3738	NYSE	CCL	Wed, Mar 28, 2007	46.94	46.94	46.32	46.43
3737	NYSE	CCL	Tue, Mar 27, 2007	47.60	47.65	47.16	47.38
3736	NYSE	CCL	Mon, Mar 26, 2007	48.13	48.20	47.41	48.06
3735	NYSE	CCL	Fri, Mar 23, 2007	47.94	48.28	47.70	48.12
3734	NYSE	CCL	Thu, Mar 22, 2007	47.35	48.04	47.35	47.84
3733	NYSE	CCL	Wed, Mar 21, 2007	46.31	47.69	46.16	47.60
3732	NYSE	CCL	Tue, Mar 20, 2007	45.60	46.25	45.49	45.93
3731	NYSE	CCL	Mon, Mar 19, 2007	45.72	45.95	45.24	45.92
3730	NYSE	CCL	Fri, Mar 16, 2007	46.04	46.47	45.45	45.55
3729	NYSE	CCL	Thu, Mar 15, 2007	45.23	45.88	45.00	45.61
3728	NYSE	CCL	Wed, Mar 14, 2007	45.03	45.34	44.39	45.14
3727	NYSE	CCL	Tue, Mar 13, 2007	46.31	46.57	45.26	45.29
3726	NYSE	CCL	Mon, Mar 12, 2007	46.28	46.84	46.26	46.40
3725	NYSE	CCL	Fri, Mar 9, 2007	46.48	46.71	46.02	46.26
3724	NYSE	CCL	Thu, Mar 8, 2007	45.93	47.03	45.90	46.25
3723	NYSE	CCL	Wed, Mar 7, 2007	45.97	46.03	45.21	45.46
3722	NYSE	CCL	Tue, Mar 6, 2007	45.17	46.14	45.14	45.97
3721	NYSE	CCL	Mon, Mar 5, 2007	45.00	45.41	44.91	44.99
3720	NYSE	CCL	Fri, Mar 2, 2007	45.54	46.18	45.54	45.70
3719	NYSE	CCL	Thu, Mar 1, 2007	45.94	46.55	45.40	46.09
3718	NYSE	CCL	Wed, Feb 28, 2007	45.92	46.55	45.75	46.44
3717	NYSE	CCL	Tue, Feb 27, 2007	46.51	47.03	45.85	46.23
3716	NYSE	CCL	Mon, Feb 26, 2007	47.77	47.91	47.18	47.35
3715	NYSE	CCL	Fri, Feb 23, 2007	48.16	48.33	47.61	47.61
3714	NYSE	CCL	Thu, Feb 22, 2007	48.53	48.98	48.39	48.63
3713	NYSE	CCL	Wed, Feb 21, 2007	48.90	48.90	48.04	48.66
3712	NYSE	CCL	Tue, Feb 20, 2007	48.66	48.95	48.15	48.90
3711	NYSE	CCL	Fri, Feb 16, 2007	48.18	48.45	48.03	48.36
3710	NYSE	CCL	Thu, Feb 15, 2007	48.83	48.92	48.46	48.66
3709	NYSE	CCL	Wed, Feb 14, 2007	48.72	49.02	48.58	48.93
3708	NYSE	CCL	Tue, Feb 13, 2007	48.72	49.15	48.56	48.76
3707	NYSE	CCL	Mon, Feb 12, 2007	48.94	49.10	48.51	48.66
3706	NYSE	CCL	Fri, Feb 9, 2007	49.55	49.74	48.25	48.45
3705	NYSE	CCL	Thu, Feb 8, 2007	49.46	49.79	49.19	49.57
3704	NYSE	CCL	Wed, Feb 7, 2007	49.44	50.34	49.04	49.89
3703	NYSE	CCL	Tue, Feb 6, 2007	50.15	50.15	48.87	49.27
3702	NYSE	CCL	Mon, Feb 5, 2007	51.00	51.25	50.27	50.78
3701	NYSE	CCL	Fri, Feb 2, 2007	52.01	52.41	51.69	51.77
3700	NYSE	CCL	Thu, Feb 1, 2007	52.09	52.21	51.60	52.15
3699	NYSE	CCL	Wed, Jan 31, 2007	51.49	51.69	51.22	51.56
3698	NYSE	CCL	Tue, Jan 30, 2007	52.05	52.20	51.96	52.15
3697	NYSE	CCL	Mon, Jan 29, 2007	52.01	52.10	51.75	51.99
3696	NYSE	CCL	Fri, Jan 26, 2007	52.12	52.22	51.65	51.96
3695	NYSE	CCL	Thu, Jan 25, 2007	52.05	52.29	51.31	51.68
3694	NYSE	CCL	Wed, Jan 24, 2007	52.00	52.42	51.83	52.28
3693	NYSE	CCL	Tue, Jan 23, 2007	52.15	52.35	51.55	51.99
3692	NYSE	CCL	Mon, Jan 22, 2007	52.36	52.55	51.85	52.18
3691	NYSE	CCL	Fri, Jan 19, 2007	52.47	52.73	52.05	52.39
3690	NYSE	CCL	Thu, Jan 18, 2007	52.40	52.50	51.48	51.95
3689	NYSE	CCL	Wed, Jan 17, 2007	51.40	51.69	50.83	51.33
3688	NYSE	CCL	Tue, Jan 16, 2007	51.27	51.60	50.87	50.95
3687	NYSE	CCL	Fri, Jan 12, 2007	51.12	51.28	50.60	50.91
3686	NYSE	CCL	Thu, Jan 11, 2007	51.10	51.25	50.57	50.80
3685	NYSE	CCL	Wed, Jan 10, 2007	50.24	50.55	50.10	50.25
3684	NYSE	CCL	Tue, Jan 9, 2007	50.30	50.66	50.15	50.43
3683	NYSE	CCL	Mon, Jan 8, 2007	50.11	50.44	49.69	49.86
3682	NYSE	CCL	Fri, Jan 5, 2007	50.63	50.63	49.75	49.88
3681	NYSE	CCL	Thu, Jan 4, 2007	51.05	51.32	50.57	50.87
3680	NYSE	CCL	Wed, Jan 3, 2007	50.53	51.20	50.35	50.95
3679	NYSE	CCL	Fri, Dec 29, 2006	49.66	49.85	48.98	49.05
3678	NYSE	CCL	Thu, Dec 28, 2006	49.93	50.07	49.35	49.66
3677	NYSE	CCL	Wed, Dec 27, 2006	49.76	50.31	49.72	49.92
3676	NYSE	CCL	Tue, Dec 26, 2006	48.80	49.15	48.62	48.80
3675	NYSE	CCL	Fri, Dec 22, 2006	49.66	49.91	48.62	48.87
3674	NYSE	CCL	Thu, Dec 21, 2006	48.50	49.28	47.78	49.06
3673	NYSE	CCL	Wed, Dec 20, 2006	47.95	48.37	47.81	48.05
3672	NYSE	CCL	Tue, Dec 19, 2006	48.33	48.33	47.58	48.09
3671	NYSE	CCL	Mon, Dec 18, 2006	47.86	48.37	47.51	48.07
3670	NYSE	CCL	Fri, Dec 15, 2006	47.80	47.90	47.66	47.69
3669	NYSE	CCL	Thu, Dec 14, 2006	47.88	48.33	47.76	47.80
3668	NYSE	CCL	Wed, Dec 13, 2006	47.70	47.80	47.26	47.74
3667	NYSE	CCL	Tue, Dec 12, 2006	47.45	47.80	47.09	47.45
3666	NYSE	CCL	Mon, Dec 11, 2006	47.46	47.73	47.20	47.55
3665	NYSE	CCL	Fri, Dec 8, 2006	47.33	47.66	47.16	47.29
3664	NYSE	CCL	Thu, Dec 7, 2006	47.42	47.82	47.26	47.38
3663	NYSE	CCL	Wed, Dec 6, 2006	47.81	48.08	47.63	48.02
3662	NYSE	CCL	Tue, Dec 5, 2006	47.52	48.04	47.36	47.69
3661	NYSE	CCL	Mon, Dec 4, 2006	47.48	47.97	47.30	47.55
3660	NYSE	CCL	Fri, Dec 1, 2006	48.25	48.29	46.81	47.09
3659	NYSE	CCL	Thu, Nov 30, 2006	48.46	49.26	48.12	48.99
3658	NYSE	CCL	Wed, Nov 29, 2006	48.99	49.06	48.44	48.67
3657	NYSE	CCL	Tue, Nov 28, 2006	49.61	49.63	48.79	48.88
3656	NYSE	CCL	Mon, Nov 27, 2006	50.73	50.92	49.09	49.67
3655	NYSE	CCL	Fri, Nov 24, 2006	50.16	50.99	50.16	50.51
3654	NYSE	CCL	Wed, Nov 22, 2006	50.30	50.72	50.30	50.58
3653	NYSE	CCL	Tue, Nov 21, 2006	50.15	50.49	50.10	50.37
3652	NYSE	CCL	Mon, Nov 20, 2006	50.20	50.45	49.87	49.91
3651	NYSE	CCL	Fri, Nov 17, 2006	49.91	50.03	49.70	49.86
3650	NYSE	CCL	Thu, Nov 16, 2006	49.73	49.99	49.56	49.90
3649	NYSE	CCL	Wed, Nov 15, 2006	49.06	49.71	49.06	49.69
3648	NYSE	CCL	Tue, Nov 14, 2006	49.00	49.38	48.89	49.16
3647	NYSE	CCL	Mon, Nov 13, 2006	48.29	48.97	47.98	48.73
3646	NYSE	CCL	Fri, Nov 10, 2006	48.60	48.60	47.94	48.28
3645	NYSE	CCL	Thu, Nov 9, 2006	49.09	49.09	48.05	48.17
3644	NYSE	CCL	Wed, Nov 8, 2006	48.36	49.09	48.23	48.89
3643	NYSE	CCL	Tue, Nov 7, 2006	48.14	48.59	47.84	48.36
3642	NYSE	CCL	Mon, Nov 6, 2006	47.67	48.39	47.56	48.14
3641	NYSE	CCL	Fri, Nov 3, 2006	48.28	48.28	47.32	47.37
3640	NYSE	CCL	Thu, Nov 2, 2006	48.51	48.51	48.03	48.19
3639	NYSE	CCL	Wed, Nov 1, 2006	48.88	49.25	48.86	48.96
3638	NYSE	CCL	Tue, Oct 31, 2006	49.49	49.63	48.78	48.82
3637	NYSE	CCL	Mon, Oct 30, 2006	48.82	49.46	48.46	49.29
3636	NYSE	CCL	Fri, Oct 27, 2006	48.90	49.20	48.53	48.81
3635	NYSE	CCL	Thu, Oct 26, 2006	48.45	49.58	48.28	49.46
3634	NYSE	CCL	Wed, Oct 25, 2006	48.19	48.49	47.79	48.43
3633	NYSE	CCL	Tue, Oct 24, 2006	48.10	48.32	47.83	48.13
3632	NYSE	CCL	Mon, Oct 23, 2006	47.85	48.43	47.72	48.40
3631	NYSE	CCL	Fri, Oct 20, 2006	48.25	48.29	47.90	48.08
3630	NYSE	CCL	Thu, Oct 19, 2006	48.02	48.22	47.72	48.01
3629	NYSE	CCL	Wed, Oct 18, 2006	47.54	48.40	47.54	48.14
3628	NYSE	CCL	Tue, Oct 17, 2006	47.47	47.63	47.16	47.54
3627	NYSE	CCL	Mon, Oct 16, 2006	47.79	48.12	47.54	47.77
3626	NYSE	CCL	Fri, Oct 13, 2006	48.22	48.22	47.17	47.95
3625	NYSE	CCL	Thu, Oct 12, 2006	47.34	47.64	47.00	47.44
3624	NYSE	CCL	Wed, Oct 11, 2006	47.32	47.44	46.74	47.03
3623	NYSE	CCL	Tue, Oct 10, 2006	47.34	48.10	47.10	47.95
3622	NYSE	CCL	Mon, Oct 9, 2006	48.07	48.43	47.81	48.30
3621	NYSE	CCL	Fri, Oct 6, 2006	48.01	48.48	47.87	48.37
3620	NYSE	CCL	Thu, Oct 5, 2006	48.34	48.48	47.75	48.27
3619	NYSE	CCL	Wed, Oct 4, 2006	47.97	48.75	47.97	48.74
3618	NYSE	CCL	Tue, Oct 3, 2006	47.15	48.09	46.86	48.03
3617	NYSE	CCL	Mon, Oct 2, 2006	47.53	47.53	46.96	47.14
3616	NYSE	CCL	Fri, Sep 29, 2006	46.90	47.37	46.73	47.03
3615	NYSE	CCL	Thu, Sep 28, 2006	46.69	47.23	46.60	46.93
3614	NYSE	CCL	Wed, Sep 27, 2006	46.26	46.85	46.13	46.36
3613	NYSE	CCL	Tue, Sep 26, 2006	45.76	46.33	45.44	46.33
3612	NYSE	CCL	Mon, Sep 25, 2006	45.25	46.18	44.65	46.07
3611	NYSE	CCL	Fri, Sep 22, 2006	44.75	44.99	44.52	44.70
3610	NYSE	CCL	Thu, Sep 21, 2006	44.69	46.08	44.38	44.75
3609	NYSE	CCL	Wed, Sep 20, 2006	43.10	43.62	43.00	43.58
3608	NYSE	CCL	Tue, Sep 19, 2006	42.77	43.21	42.37	42.82
3607	NYSE	CCL	Mon, Sep 18, 2006	43.60	43.81	42.76	42.76
3606	NYSE	CCL	Fri, Sep 15, 2006	43.67	43.92	43.19	43.81
3605	NYSE	CCL	Thu, Sep 14, 2006	43.66	43.82	43.44	43.58
3604	NYSE	CCL	Wed, Sep 13, 2006	44.15	44.40	43.54	43.85
3603	NYSE	CCL	Tue, Sep 12, 2006	43.59	44.77	43.50	44.76
3602	NYSE	CCL	Mon, Sep 11, 2006	42.60	43.17	42.50	43.02
3601	NYSE	CCL	Fri, Sep 8, 2006	42.10	42.81	42.00	42.69
3600	NYSE	CCL	Thu, Sep 7, 2006	42.03	42.20	41.77	42.10
3599	NYSE	CCL	Wed, Sep 6, 2006	41.78	42.14	41.63	42.03
3598	NYSE	CCL	Tue, Sep 5, 2006	42.34	42.48	41.64	41.78
3597	NYSE	CCL	Fri, Sep 1, 2006	42.00	42.50	42.00	42.03
3596	NYSE	CCL	Thu, Aug 31, 2006	41.52	42.10	41.28	41.90
3595	NYSE	CCL	Wed, Aug 30, 2006	40.60	40.92	40.35	40.59
3594	NYSE	CCL	Tue, Aug 29, 2006	39.97	40.62	39.94	40.60
3593	NYSE	CCL	Mon, Aug 28, 2006	39.00	39.90	39.00	39.73
3592	NYSE	CCL	Fri, Aug 25, 2006	38.95	39.10	38.79	39.02
3591	NYSE	CCL	Thu, Aug 24, 2006	39.23	39.27	38.83	38.95
3590	NYSE	CCL	Wed, Aug 23, 2006	38.93	39.29	38.90	39.22
3589	NYSE	CCL	Tue, Aug 22, 2006	39.45	39.58	39.33	39.48
3588	NYSE	CCL	Mon, Aug 21, 2006	39.85	39.91	39.59	39.70
3587	NYSE	CCL	Fri, Aug 18, 2006	39.78	39.90	39.23	39.88
3586	NYSE	CCL	Thu, Aug 17, 2006	39.10	39.98	38.99	39.78
3585	NYSE	CCL	Wed, Aug 16, 2006	37.10	38.30	37.05	38.26
3584	NYSE	CCL	Tue, Aug 15, 2006	37.19	37.52	37.02	37.18
3583	NYSE	CCL	Mon, Aug 14, 2006	37.46	37.59	36.69	36.74
3582	NYSE	CCL	Fri, Aug 11, 2006	37.83	38.06	37.56	37.59
3581	NYSE	CCL	Thu, Aug 10, 2006	37.60	38.08	37.53	37.91
3580	NYSE	CCL	Wed, Aug 9, 2006	38.12	38.39	37.50	37.60
3579	NYSE	CCL	Tue, Aug 8, 2006	38.26	38.49	37.76	37.79
3578	NYSE	CCL	Mon, Aug 7, 2006	38.54	38.57	37.85	37.96
3577	NYSE	CCL	Fri, Aug 4, 2006	38.72	38.95	38.33	38.50
3576	NYSE	CCL	Thu, Aug 3, 2006	38.36	38.78	38.09	38.31
3575	NYSE	CCL	Wed, Aug 2, 2006	38.51	38.75	38.36	38.52
3574	NYSE	CCL	Tue, Aug 1, 2006	38.96	38.97	37.95	38.10
3573	NYSE	CCL	Mon, Jul 31, 2006	39.70	40.01	38.86	38.96
3572	NYSE	CCL	Fri, Jul 28, 2006	39.75	39.94	39.52	39.70
3571	NYSE	CCL	Thu, Jul 27, 2006	40.35	40.35	39.31	39.62
3570	NYSE	CCL	Wed, Jul 26, 2006	40.65	40.66	39.91	40.01
3569	NYSE	CCL	Tue, Jul 25, 2006	39.90	41.06	39.81	40.76
3568	NYSE	CCL	Mon, Jul 24, 2006	39.68	39.83	39.38	39.81
3567	NYSE	CCL	Fri, Jul 21, 2006	39.89	40.25	39.21	39.57
3566	NYSE	CCL	Thu, Jul 20, 2006	40.23	40.29	39.62	39.75
3565	NYSE	CCL	Wed, Jul 19, 2006	39.26	40.60	39.26	40.49
3564	NYSE	CCL	Tue, Jul 18, 2006	39.06	39.28	38.74	39.09
3563	NYSE	CCL	Mon, Jul 17, 2006	39.40	39.65	38.93	39.24
3562	NYSE	CCL	Fri, Jul 14, 2006	39.70	39.96	39.32	39.72
3561	NYSE	CCL	Thu, Jul 13, 2006	40.11	40.11	39.58	39.64
3560	NYSE	CCL	Wed, Jul 12, 2006	41.59	41.65	40.42	40.45
3559	NYSE	CCL	Tue, Jul 11, 2006	41.76	41.84	41.33	41.67
3558	NYSE	CCL	Mon, Jul 10, 2006	41.71	42.04	41.66	41.86
3557	NYSE	CCL	Fri, Jul 7, 2006	41.93	42.14	41.52	41.71
3556	NYSE	CCL	Thu, Jul 6, 2006	41.70	42.12	41.70	41.93
3555	NYSE	CCL	Wed, Jul 5, 2006	42.06	42.06	41.34	41.70
3554	NYSE	CCL	Mon, Jul 3, 2006	41.87	42.13	41.73	42.07
3553	NYSE	CCL	Fri, Jun 30, 2006	41.23	41.78	41.23	41.74
3552	NYSE	CCL	Thu, Jun 29, 2006	40.60	41.08	40.48	41.07
3551	NYSE	CCL	Wed, Jun 28, 2006	40.89	40.94	40.48	40.70
3550	NYSE	CCL	Tue, Jun 27, 2006	41.08	41.12	40.67	40.91
3549	NYSE	CCL	Mon, Jun 26, 2006	40.70	41.19	40.62	41.07
3548	NYSE	CCL	Fri, Jun 23, 2006	40.82	41.32	40.52	40.79
3547	NYSE	CCL	Thu, Jun 22, 2006	41.29	41.48	40.87	40.95
3546	NYSE	CCL	Wed, Jun 21, 2006	40.73	41.65	40.71	41.50
3545	NYSE	CCL	Tue, Jun 20, 2006	41.30	41.35	40.64	40.64
3544	NYSE	CCL	Mon, Jun 19, 2006	40.00	41.66	40.00	41.45
3543	NYSE	CCL	Fri, Jun 16, 2006	37.54	40.49	37.22	40.19
3542	NYSE	CCL	Thu, Jun 15, 2006	37.60	38.48	37.60	38.17
3541	NYSE	CCL	Wed, Jun 14, 2006	36.80	37.71	36.70	37.60
3540	NYSE	CCL	Tue, Jun 13, 2006	36.41	37.05	36.40	37.01
3539	NYSE	CCL	Mon, Jun 12, 2006	37.34	37.35	36.40	36.41
3538	NYSE	CCL	Fri, Jun 9, 2006	37.50	37.58	37.24	37.27
3537	NYSE	CCL	Thu, Jun 8, 2006	38.18	38.18	37.35	37.40
3536	NYSE	CCL	Wed, Jun 7, 2006	38.20	38.81	38.18	38.45
3535	NYSE	CCL	Tue, Jun 6, 2006	38.90	38.91	38.09	38.50
3534	NYSE	CCL	Mon, Jun 5, 2006	39.95	40.10	39.29	39.32
3533	NYSE	CCL	Fri, Jun 2, 2006	40.22	40.36	39.90	40.14
3532	NYSE	CCL	Thu, Jun 1, 2006	39.73	40.17	39.48	40.11
3531	NYSE	CCL	Wed, May 31, 2006	39.85	40.22	39.58	39.91
3530	NYSE	CCL	Tue, May 30, 2006	40.00	40.04	39.36	39.85
3529	NYSE	CCL	Fri, May 26, 2006	39.97	40.15	39.70	40.10
3528	NYSE	CCL	Thu, May 25, 2006	40.26	40.30	39.95	40.11
3527	NYSE	CCL	Wed, May 24, 2006	40.37	40.63	40.05	40.47
3526	NYSE	CCL	Tue, May 23, 2006	40.85	41.41	40.27	40.27
3525	NYSE	CCL	Mon, May 22, 2006	39.90	41.32	39.90	41.08
3524	NYSE	CCL	Fri, May 19, 2006	40.58	40.87	40.25	40.71
3523	NYSE	CCL	Thu, May 18, 2006	40.40	41.74	40.29	40.54
3522	NYSE	CCL	Wed, May 17, 2006	40.85	41.70	40.85	41.03
3521	NYSE	CCL	Tue, May 16, 2006	43.00	44.20	41.35	42.60
3520	NYSE	CCL	Mon, May 15, 2006	46.99	47.20	46.19	46.54
3519	NYSE	CCL	Fri, May 12, 2006	47.54	47.82	46.62	46.66
3518	NYSE	CCL	Thu, May 11, 2006	48.34	48.45	47.54	47.55
3517	NYSE	CCL	Wed, May 10, 2006	48.64	48.86	48.03	48.13
3516	NYSE	CCL	Tue, May 9, 2006	49.01	49.30	48.38	48.46
3515	NYSE	CCL	Mon, May 8, 2006	49.00	49.27	48.61	48.69
3514	NYSE	CCL	Fri, May 5, 2006	48.49	48.72	48.19	48.27
3513	NYSE	CCL	Thu, May 4, 2006	47.75	48.29	47.72	48.13
3512	NYSE	CCL	Wed, May 3, 2006	47.18	47.40	46.93	47.31
3511	NYSE	CCL	Tue, May 2, 2006	47.04	47.43	46.90	47.38
3510	NYSE	CCL	Mon, May 1, 2006	47.04	47.27	46.85	46.98
3509	NYSE	CCL	Fri, Apr 28, 2006	46.98	47.09	46.77	46.82
3508	NYSE	CCL	Thu, Apr 27, 2006	46.98	47.27	46.91	47.00
3507	NYSE	CCL	Wed, Apr 26, 2006	47.33	47.53	46.87	46.97
3506	NYSE	CCL	Tue, Apr 25, 2006	47.50	47.74	47.06	47.07
3505	NYSE	CCL	Mon, Apr 24, 2006	47.64	47.65	47.36	47.50
3504	NYSE	CCL	Fri, Apr 21, 2006	48.40	48.56	47.50	47.63
3503	NYSE	CCL	Thu, Apr 20, 2006	47.14	47.90	47.00	47.60
3502	NYSE	CCL	Wed, Apr 19, 2006	47.96	47.96	47.37	47.63
3501	NYSE	CCL	Tue, Apr 18, 2006	47.60	48.05	47.28	48.05
3500	NYSE	CCL	Mon, Apr 17, 2006	47.67	47.87	47.19	47.30
3499	NYSE	CCL	Thu, Apr 13, 2006	47.58	47.71	47.39	47.66
3498	NYSE	CCL	Wed, Apr 12, 2006	46.95	47.25	46.75	47.22
3497	NYSE	CCL	Tue, Apr 11, 2006	47.53	47.98	46.58	46.74
3496	NYSE	CCL	Mon, Apr 10, 2006	47.96	48.18	47.64	47.95
3495	NYSE	CCL	Fri, Apr 7, 2006	48.35	48.39	47.64	47.82
3494	NYSE	CCL	Thu, Apr 6, 2006	46.93	47.88	46.91	47.88
3493	NYSE	CCL	Wed, Apr 5, 2006	47.01	47.31	46.90	46.93
3492	NYSE	CCL	Tue, Apr 4, 2006	47.46	47.60	47.10	47.18
3491	NYSE	CCL	Mon, Apr 3, 2006	47.37	47.87	47.23	47.55
3490	NYSE	CCL	Fri, Mar 31, 2006	47.16	47.54	46.92	47.37
3489	NYSE	CCL	Thu, Mar 30, 2006	47.08	47.35	46.70	47.11
3488	NYSE	CCL	Wed, Mar 29, 2006	47.46	47.54	47.05	47.08
3487	NYSE	CCL	Tue, Mar 28, 2006	47.81	48.25	47.60	47.79
3486	NYSE	CCL	Mon, Mar 27, 2006	47.84	48.20	47.66	48.13
3485	NYSE	CCL	Fri, Mar 24, 2006	47.65	48.05	47.41	47.84
3484	NYSE	CCL	Thu, Mar 23, 2006	48.50	48.80	47.02	47.49
3483	NYSE	CCL	Wed, Mar 22, 2006	48.05	50.10	48.05	50.03
3482	NYSE	CCL	Tue, Mar 21, 2006	49.95	50.04	49.30	49.54
3481	NYSE	CCL	Mon, Mar 20, 2006	50.31	50.62	50.08	50.25
3480	NYSE	CCL	Fri, Mar 17, 2006	50.28	50.97	50.15	50.97
3479	NYSE	CCL	Thu, Mar 16, 2006	50.58	50.59	49.95	50.03
3478	NYSE	CCL	Wed, Mar 15, 2006	50.97	51.16	50.58	50.97
3477	NYSE	CCL	Tue, Mar 14, 2006	50.16	51.08	50.11	50.83
3476	NYSE	CCL	Mon, Mar 13, 2006	49.99	50.26	49.91	50.15
3475	NYSE	CCL	Fri, Mar 10, 2006	50.10	50.17	49.43	49.55
3474	NYSE	CCL	Thu, Mar 9, 2006	50.09	50.14	49.53	49.83
3473	NYSE	CCL	Wed, Mar 8, 2006	49.93	49.96	49.61	49.71
3472	NYSE	CCL	Tue, Mar 7, 2006	50.30	50.31	49.82	49.89
3471	NYSE	CCL	Mon, Mar 6, 2006	51.65	51.73	50.74	50.79
3470	NYSE	CCL	Fri, Mar 3, 2006	51.34	52.02	51.06	51.78
3469	NYSE	CCL	Thu, Mar 2, 2006	51.32	51.88	51.32	51.80
3468	NYSE	CCL	Wed, Mar 1, 2006	51.64	52.16	51.60	52.12
3467	NYSE	CCL	Tue, Feb 28, 2006	52.38	52.54	51.52	51.65
3466	NYSE	CCL	Mon, Feb 27, 2006	51.75	52.69	51.65	52.55
3465	NYSE	CCL	Fri, Feb 24, 2006	51.42	51.96	51.34	51.83
3464	NYSE	CCL	Thu, Feb 23, 2006	51.95	51.96	51.31	51.55
3463	NYSE	CCL	Wed, Feb 22, 2006	51.82	52.33	51.56	52.21
3462	NYSE	CCL	Tue, Feb 21, 2006	51.47	51.94	50.81	51.83
3461	NYSE	CCL	Fri, Feb 17, 2006	53.69	53.98	53.36	53.55
3460	NYSE	CCL	Thu, Feb 16, 2006	53.16	53.98	52.82	53.95
3459	NYSE	CCL	Wed, Feb 15, 2006	52.15	53.50	52.12	53.30
3458	NYSE	CCL	Tue, Feb 14, 2006	51.60	52.29	51.47	52.17
3457	NYSE	CCL	Mon, Feb 13, 2006	52.15	52.15	51.38	51.70
3456	NYSE	CCL	Fri, Feb 10, 2006	52.46	52.81	51.87	52.20
3455	NYSE	CCL	Thu, Feb 9, 2006	52.37	52.59	52.15	52.24
3454	NYSE	CCL	Wed, Feb 8, 2006	51.75	52.01	51.60	52.00
3453	NYSE	CCL	Tue, Feb 7, 2006	51.71	52.00	51.26	51.50
3452	NYSE	CCL	Mon, Feb 6, 2006	52.15	52.43	51.42	51.71
3451	NYSE	CCL	Fri, Feb 3, 2006	52.33	52.62	51.85	52.11
3450	NYSE	CCL	Thu, Feb 2, 2006	53.33	53.45	52.72	52.75
3449	NYSE	CCL	Wed, Feb 1, 2006	51.77	52.61	51.46	52.25
3448	NYSE	CCL	Tue, Jan 31, 2006	51.80	52.02	51.48	51.76
3447	NYSE	CCL	Mon, Jan 30, 2006	52.40	52.74	51.78	51.81
3446	NYSE	CCL	Fri, Jan 27, 2006	52.99	53.22	52.33	52.40
3445	NYSE	CCL	Thu, Jan 26, 2006	53.45	53.50	52.40	52.63
3444	NYSE	CCL	Wed, Jan 25, 2006	53.20	53.73	52.53	52.94
3443	NYSE	CCL	Tue, Jan 24, 2006	54.01	54.23	52.63	52.71
3442	NYSE	CCL	Mon, Jan 23, 2006	53.90	54.13	53.29	53.64
3441	NYSE	CCL	Fri, Jan 20, 2006	54.45	54.57	53.44	53.55
3440	NYSE	CCL	Thu, Jan 19, 2006	54.15	54.57	54.15	54.34
3439	NYSE	CCL	Wed, Jan 18, 2006	54.40	54.81	53.49	53.69
3438	NYSE	CCL	Tue, Jan 17, 2006	55.90	56.01	54.83	55.12
3437	NYSE	CCL	Fri, Jan 13, 2006	55.01	56.14	55.00	55.90
3436	NYSE	CCL	Thu, Jan 12, 2006	54.35	55.08	54.35	54.40
3435	NYSE	CCL	Wed, Jan 11, 2006	54.02	54.30	53.82	53.89
3434	NYSE	CCL	Tue, Jan 10, 2006	54.42	54.43	53.63	53.73
3433	NYSE	CCL	Mon, Jan 9, 2006	54.00	54.60	54.00	54.56
3432	NYSE	CCL	Fri, Jan 6, 2006	54.00	54.12	53.81	53.98
3431	NYSE	CCL	Thu, Jan 5, 2006	54.38	54.53	53.62	53.79
3430	NYSE	CCL	Wed, Jan 4, 2006	54.42	54.58	54.12	54.36
3429	NYSE	CCL	Tue, Jan 3, 2006	53.83	54.60	53.69	54.57
3428	NYSE	CCL	Fri, Dec 30, 2005	53.41	53.62	53.39	53.47
3427	NYSE	CCL	Thu, Dec 29, 2005	53.56	54.03	53.46	53.52
3426	NYSE	CCL	Wed, Dec 28, 2005	53.45	53.62	53.24	53.38
3425	NYSE	CCL	Tue, Dec 27, 2005	53.81	53.87	53.03	53.05
3424	NYSE	CCL	Fri, Dec 23, 2005	54.10	54.10	53.61	53.91
3423	NYSE	CCL	Thu, Dec 22, 2005	53.71	54.06	53.53	53.87
3422	NYSE	CCL	Wed, Dec 21, 2005	54.10	54.37	53.48	53.71
3421	NYSE	CCL	Tue, Dec 20, 2005	53.10	54.10	53.10	53.98
3420	NYSE	CCL	Mon, Dec 19, 2005	53.15	53.33	52.84	53.04
3419	NYSE	CCL	Fri, Dec 16, 2005	53.91	54.23	52.09	52.65
3418	NYSE	CCL	Thu, Dec 15, 2005	54.60	55.30	53.94	54.84
3417	NYSE	CCL	Wed, Dec 14, 2005	55.91	55.92	55.35	55.41
3416	NYSE	CCL	Tue, Dec 13, 2005	55.25	55.95	55.11	55.92
3415	NYSE	CCL	Mon, Dec 12, 2005	54.95	55.19	54.89	55.04
3414	NYSE	CCL	Fri, Dec 9, 2005	54.26	54.76	54.17	54.57
3413	NYSE	CCL	Thu, Dec 8, 2005	54.64	54.84	54.19	54.36
3412	NYSE	CCL	Wed, Dec 7, 2005	54.94	55.05	54.52	54.65
3411	NYSE	CCL	Tue, Dec 6, 2005	55.09	55.57	54.75	54.83
3410	NYSE	CCL	Mon, Dec 5, 2005	55.75	55.85	54.88	55.11
3409	NYSE	CCL	Fri, Dec 2, 2005	55.47	56.03	55.18	56.00
3408	NYSE	CCL	Thu, Dec 1, 2005	54.73	55.58	54.49	55.46
3407	NYSE	CCL	Wed, Nov 30, 2005	54.60	54.88	54.35	54.49
3406	NYSE	CCL	Tue, Nov 29, 2005	54.84	54.98	54.44	54.83
3405	NYSE	CCL	Mon, Nov 28, 2005	54.60	54.96	54.29	54.78
3404	NYSE	CCL	Fri, Nov 25, 2005	54.64	54.64	54.15	54.16
3403	NYSE	CCL	Wed, Nov 23, 2005	53.72	54.76	53.60	54.63
3402	NYSE	CCL	Tue, Nov 22, 2005	52.94	53.90	52.94	53.82
3401	NYSE	CCL	Mon, Nov 21, 2005	53.00	53.40	52.86	53.22
3400	NYSE	CCL	Fri, Nov 18, 2005	53.53	53.53	52.87	53.28
3399	NYSE	CCL	Thu, Nov 17, 2005	52.70	53.39	52.57	53.30
3398	NYSE	CCL	Wed, Nov 16, 2005	53.00	53.05	52.28	52.37
3397	NYSE	CCL	Tue, Nov 15, 2005	53.31	54.07	53.23	53.52
3396	NYSE	CCL	Mon, Nov 14, 2005	53.53	53.54	53.20	53.30
3395	NYSE	CCL	Fri, Nov 11, 2005	53.60	54.12	53.47	54.05
3394	NYSE	CCL	Thu, Nov 10, 2005	53.00	53.75	52.98	53.59
3393	NYSE	CCL	Wed, Nov 9, 2005	52.33	52.85	52.30	52.66
3392	NYSE	CCL	Tue, Nov 8, 2005	52.40	52.49	51.88	52.33
3391	NYSE	CCL	Mon, Nov 7, 2005	52.12	52.52	51.69	52.39
3390	NYSE	CCL	Fri, Nov 4, 2005	51.88	52.20	51.51	52.12
3389	NYSE	CCL	Thu, Nov 3, 2005	51.90	52.18	51.75	51.94
3388	NYSE	CCL	Wed, Nov 2, 2005	50.51	51.92	50.45	51.87
3387	NYSE	CCL	Tue, Nov 1, 2005	49.62	50.66	49.52	50.52
3386	NYSE	CCL	Mon, Oct 31, 2005	49.00	49.92	48.96	49.67
3385	NYSE	CCL	Fri, Oct 28, 2005	48.37	48.96	47.95	48.72
3384	NYSE	CCL	Thu, Oct 27, 2005	49.19	49.35	48.21	48.36
3383	NYSE	CCL	Wed, Oct 26, 2005	49.73	49.80	49.26	49.44
3382	NYSE	CCL	Tue, Oct 25, 2005	49.12	49.99	49.11	49.98
3381	NYSE	CCL	Mon, Oct 24, 2005	48.02	49.40	48.01	49.35
3380	NYSE	CCL	Fri, Oct 21, 2005	47.35	47.83	47.35	47.75
3379	NYSE	CCL	Thu, Oct 20, 2005	47.40	48.00	47.20	47.44
3378	NYSE	CCL	Wed, Oct 19, 2005	46.08	47.90	45.78	47.81
3377	NYSE	CCL	Tue, Oct 18, 2005	46.80	46.81	46.41	46.55
3376	NYSE	CCL	Mon, Oct 17, 2005	46.82	47.20	46.57	47.11
3375	NYSE	CCL	Fri, Oct 14, 2005	46.74	47.58	46.50	47.54
3374	NYSE	CCL	Thu, Oct 13, 2005	46.75	46.84	46.05	46.64
3373	NYSE	CCL	Wed, Oct 12, 2005	47.33	47.34	46.35	46.75
3372	NYSE	CCL	Tue, Oct 11, 2005	47.55	47.88	47.25	47.50
3371	NYSE	CCL	Mon, Oct 10, 2005	47.91	47.92	47.00	47.47
3370	NYSE	CCL	Fri, Oct 7, 2005	48.31	48.31	47.94	48.07
3369	NYSE	CCL	Thu, Oct 6, 2005	48.52	48.69	47.99	48.28
3368	NYSE	CCL	Wed, Oct 5, 2005	49.25	49.34	48.46	48.50
3367	NYSE	CCL	Tue, Oct 4, 2005	49.85	50.25	49.52	49.56
3366	NYSE	CCL	Mon, Oct 3, 2005	49.69	50.00	49.40	49.49
3365	NYSE	CCL	Fri, Sep 30, 2005	48.97	50.08	48.97	49.98
3364	NYSE	CCL	Thu, Sep 29, 2005	49.20	49.35	48.73	49.07
3363	NYSE	CCL	Wed, Sep 28, 2005	49.95	50.01	49.10	49.10
3362	NYSE	CCL	Tue, Sep 27, 2005	50.19	50.19	49.58	49.59
3361	NYSE	CCL	Mon, Sep 26, 2005	50.00	50.92	49.98	50.45
3360	NYSE	CCL	Fri, Sep 23, 2005	48.97	49.92	48.80	49.63
3359	NYSE	CCL	Thu, Sep 22, 2005	48.80	49.53	48.50	49.01
3358	NYSE	CCL	Wed, Sep 21, 2005	49.70	49.71	48.74	48.80
3357	NYSE	CCL	Tue, Sep 20, 2005	50.90	51.22	49.70	49.75
3356	NYSE	CCL	Mon, Sep 19, 2005	49.41	51.27	49.41	50.78
3355	NYSE	CCL	Fri, Sep 16, 2005	49.67	49.90	49.00	49.03
3354	NYSE	CCL	Thu, Sep 15, 2005	49.95	50.00	49.49	49.66
3353	NYSE	CCL	Wed, Sep 14, 2005	50.41	50.80	49.62	49.70
3352	NYSE	CCL	Tue, Sep 13, 2005	50.65	50.73	50.21	50.22
3351	NYSE	CCL	Mon, Sep 12, 2005	50.44	51.09	50.26	51.00
3350	NYSE	CCL	Fri, Sep 9, 2005	49.74	49.92	49.38	49.70
3349	NYSE	CCL	Thu, Sep 8, 2005	49.77	49.78	49.32	49.42
3348	NYSE	CCL	Wed, Sep 7, 2005	49.34	50.07	49.07	49.87
3347	NYSE	CCL	Tue, Sep 6, 2005	48.39	49.38	48.39	49.35
3346	NYSE	CCL	Fri, Sep 2, 2005	48.50	48.69	48.21	48.24
3345	NYSE	CCL	Thu, Sep 1, 2005	49.34	49.65	48.25	48.52
3344	NYSE	CCL	Wed, Aug 31, 2005	49.13	49.35	48.82	49.34
3343	NYSE	CCL	Tue, Aug 30, 2005	49.95	49.98	48.76	49.09
3342	NYSE	CCL	Mon, Aug 29, 2005	49.10	50.20	49.10	50.10
3341	NYSE	CCL	Fri, Aug 26, 2005	50.40	50.51	49.55	49.74
3340	NYSE	CCL	Thu, Aug 25, 2005	50.65	50.88	49.97	50.29
3339	NYSE	CCL	Wed, Aug 24, 2005	51.33	51.45	50.27	50.33
3338	NYSE	CCL	Tue, Aug 23, 2005	51.34	51.47	51.07	51.33
3337	NYSE	CCL	Mon, Aug 22, 2005	50.93	51.49	50.78	51.13
3336	NYSE	CCL	Fri, Aug 19, 2005	51.18	51.26	50.52	50.93
3335	NYSE	CCL	Thu, Aug 18, 2005	49.81	51.18	49.81	50.93
3334	NYSE	CCL	Wed, Aug 17, 2005	49.12	49.90	49.12	49.79
3333	NYSE	CCL	Tue, Aug 16, 2005	50.23	50.35	49.21	49.31
3332	NYSE	CCL	Mon, Aug 15, 2005	50.30	50.46	50.02	50.23
3331	NYSE	CCL	Fri, Aug 12, 2005	51.00	51.01	50.25	50.46
3330	NYSE	CCL	Thu, Aug 11, 2005	52.03	52.17	50.83	51.15
3329	NYSE	CCL	Wed, Aug 10, 2005	52.73	53.03	51.70	51.79
3328	NYSE	CCL	Tue, Aug 9, 2005	52.34	52.58	52.26	52.47
3327	NYSE	CCL	Mon, Aug 8, 2005	52.34	52.50	52.10	52.20
3326	NYSE	CCL	Fri, Aug 5, 2005	52.00	52.00	51.62	51.76
3325	NYSE	CCL	Thu, Aug 4, 2005	51.28	51.64	51.25	51.55
3324	NYSE	CCL	Wed, Aug 3, 2005	51.95	52.15	51.50	51.64
3323	NYSE	CCL	Tue, Aug 2, 2005	51.95	51.97	51.53	51.95
3322	NYSE	CCL	Mon, Aug 1, 2005	52.55	52.67	51.70	51.76
3321	NYSE	CCL	Fri, Jul 29, 2005	53.14	53.20	52.39	52.40
3320	NYSE	CCL	Thu, Jul 28, 2005	53.46	53.55	53.16	53.42
3319	NYSE	CCL	Wed, Jul 27, 2005	53.66	53.72	52.90	53.31
3318	NYSE	CCL	Tue, Jul 26, 2005	53.49	53.78	53.31	53.45
3317	NYSE	CCL	Mon, Jul 25, 2005	53.82	54.01	53.37	53.45
3316	NYSE	CCL	Fri, Jul 22, 2005	54.35	54.35	53.61	53.82
3315	NYSE	CCL	Thu, Jul 21, 2005	54.38	54.74	53.94	54.35
3314	NYSE	CCL	Wed, Jul 20, 2005	53.94	54.68	53.50	54.38
3313	NYSE	CCL	Tue, Jul 19, 2005	54.00	54.44	53.55	54.27
3312	NYSE	CCL	Mon, Jul 18, 2005	54.21	54.32	53.94	53.99
3311	NYSE	CCL	Fri, Jul 15, 2005	54.35	54.59	54.12	54.38
3310	NYSE	CCL	Thu, Jul 14, 2005	54.50	54.79	54.35	54.35
3309	NYSE	CCL	Wed, Jul 13, 2005	54.78	54.90	54.34	54.51
3308	NYSE	CCL	Tue, Jul 12, 2005	54.96	55.12	54.59	54.86
3307	NYSE	CCL	Mon, Jul 11, 2005	54.84	55.17	54.53	54.95
3306	NYSE	CCL	Fri, Jul 8, 2005	54.56	54.90	54.21	54.74
3305	NYSE	CCL	Thu, Jul 7, 2005	52.68	54.75	52.62	54.66
3304	NYSE	CCL	Wed, Jul 6, 2005	54.75	54.95	54.14	54.14
3303	NYSE	CCL	Tue, Jul 5, 2005	54.47	55.57	54.12	55.28
3302	NYSE	CCL	Fri, Jul 1, 2005	54.67	54.89	54.58	54.72
3301	NYSE	CCL	Thu, Jun 30, 2005	55.04	55.15	54.42	54.55
3300	NYSE	CCL	Wed, Jun 29, 2005	54.89	55.23	54.45	55.03
3299	NYSE	CCL	Tue, Jun 28, 2005	54.25	55.28	53.84	55.12
3298	NYSE	CCL	Mon, Jun 27, 2005	54.90	54.93	54.55	54.63
3297	NYSE	CCL	Fri, Jun 24, 2005	54.24	55.36	54.24	55.12
3296	NYSE	CCL	Thu, Jun 23, 2005	55.29	55.49	54.08	54.16
3295	NYSE	CCL	Wed, Jun 22, 2005	55.35	55.61	55.09	55.13
3294	NYSE	CCL	Tue, Jun 21, 2005	55.25	55.68	55.15	55.32
3293	NYSE	CCL	Mon, Jun 20, 2005	55.25	55.75	55.09	55.50
3292	NYSE	CCL	Fri, Jun 17, 2005	55.18	55.55	54.75	55.54
3291	NYSE	CCL	Thu, Jun 16, 2005	52.40	54.92	52.23	54.33
3290	NYSE	CCL	Wed, Jun 15, 2005	51.59	52.18	51.56	52.02
3289	NYSE	CCL	Tue, Jun 14, 2005	51.05	53.72	51.00	51.45
3288	NYSE	CCL	Mon, Jun 13, 2005	50.90	51.38	50.57	50.90
3287	NYSE	CCL	Fri, Jun 10, 2005	51.50	51.60	50.72	51.00
3286	NYSE	CCL	Thu, Jun 9, 2005	51.30	51.95	51.18	51.63
3285	NYSE	CCL	Wed, Jun 8, 2005	52.10	52.43	51.33	51.49
3284	NYSE	CCL	Tue, Jun 7, 2005	52.44	52.62	52.07	52.07
3283	NYSE	CCL	Mon, Jun 6, 2005	52.45	52.65	51.98	52.25
3282	NYSE	CCL	Fri, Jun 3, 2005	52.97	53.18	52.28	52.30
3281	NYSE	CCL	Thu, Jun 2, 2005	53.14	53.29	52.75	53.22
3280	NYSE	CCL	Wed, Jun 1, 2005	52.90	53.75	52.65	53.11
3279	NYSE	CCL	Tue, May 31, 2005	52.52	52.97	52.46	52.90
3278	NYSE	CCL	Fri, May 27, 2005	52.99	52.99	52.51	52.84
3277	NYSE	CCL	Thu, May 26, 2005	52.48	53.15	52.39	53.14
3276	NYSE	CCL	Wed, May 25, 2005	52.46	52.55	51.99	52.23
3275	NYSE	CCL	Tue, May 24, 2005	52.75	52.85	52.40	52.66
3274	NYSE	CCL	Mon, May 23, 2005	52.91	53.42	52.56	53.26
3273	NYSE	CCL	Fri, May 20, 2005	52.80	52.81	52.05	52.46
3272	NYSE	CCL	Thu, May 19, 2005	52.42	53.12	52.10	53.03
3271	NYSE	CCL	Wed, May 18, 2005	51.64	53.01	51.34	52.95
3270	NYSE	CCL	Tue, May 17, 2005	51.09	52.11	51.09	52.00
3269	NYSE	CCL	Mon, May 16, 2005	49.87	51.18	49.87	51.06
3268	NYSE	CCL	Fri, May 13, 2005	49.25	50.14	49.25	49.67
3267	NYSE	CCL	Thu, May 12, 2005	49.45	49.50	49.13	49.43
3266	NYSE	CCL	Wed, May 11, 2005	48.95	49.60	48.60	49.41
3265	NYSE	CCL	Tue, May 10, 2005	49.40	49.44	48.86	49.00
3264	NYSE	CCL	Mon, May 9, 2005	49.90	49.91	49.49	49.84
3263	NYSE	CCL	Fri, May 6, 2005	50.16	50.34	49.99	50.04
3262	NYSE	CCL	Thu, May 5, 2005	50.05	50.46	49.83	50.10
3261	NYSE	CCL	Wed, May 4, 2005	49.14	50.05	48.87	50.05
3260	NYSE	CCL	Tue, May 3, 2005	48.75	49.13	48.50	48.89
3259	NYSE	CCL	Mon, May 2, 2005	48.79	49.22	48.65	48.82
3258	NYSE	CCL	Fri, Apr 29, 2005	48.25	48.88	47.93	48.88
3257	NYSE	CCL	Thu, Apr 28, 2005	47.05	48.15	46.76	47.90
3256	NYSE	CCL	Wed, Apr 27, 2005	47.52	47.53	46.81	47.10
3255	NYSE	CCL	Tue, Apr 26, 2005	48.70	48.71	47.84	47.85
3254	NYSE	CCL	Mon, Apr 25, 2005	49.30	49.61	48.98	49.17
3253	NYSE	CCL	Fri, Apr 22, 2005	50.05	50.53	48.84	49.21
3252	NYSE	CCL	Thu, Apr 21, 2005	48.50	50.20	48.43	49.98
3251	NYSE	CCL	Wed, Apr 20, 2005	49.15	49.15	47.90	47.91
3250	NYSE	CCL	Tue, Apr 19, 2005	49.28	49.40	48.92	48.95
3249	NYSE	CCL	Mon, Apr 18, 2005	48.72	49.41	48.71	49.01
3248	NYSE	CCL	Fri, Apr 15, 2005	49.67	49.78	48.59	48.65
3247	NYSE	CCL	Thu, Apr 14, 2005	50.21	50.92	49.53	49.68
3246	NYSE	CCL	Wed, Apr 13, 2005	50.80	51.23	49.89	50.13
3245	NYSE	CCL	Tue, Apr 12, 2005	50.50	50.93	50.00	50.70
3244	NYSE	CCL	Mon, Apr 11, 2005	51.00	51.06	50.39	50.50
3243	NYSE	CCL	Fri, Apr 8, 2005	51.50	51.65	50.79	50.93
3242	NYSE	CCL	Thu, Apr 7, 2005	51.17	51.40	50.50	51.27
3241	NYSE	CCL	Wed, Apr 6, 2005	51.29	51.51	51.15	51.26
3240	NYSE	CCL	Tue, Apr 5, 2005	50.24	51.17	50.20	51.10
3239	NYSE	CCL	Mon, Apr 4, 2005	50.50	50.50	49.85	50.22
3238	NYSE	CCL	Fri, Apr 1, 2005	51.77	51.78	50.65	50.78
3237	NYSE	CCL	Thu, Mar 31, 2005	51.90	51.96	51.50	51.81
3236	NYSE	CCL	Wed, Mar 30, 2005	51.50	51.90	51.29	51.90
3235	NYSE	CCL	Tue, Mar 29, 2005	51.54	52.04	51.48	51.52
3234	NYSE	CCL	Mon, Mar 28, 2005	51.26	51.63	51.22	51.54
3233	NYSE	CCL	Thu, Mar 24, 2005	51.79	51.97	51.07	51.13
3232	NYSE	CCL	Wed, Mar 23, 2005	52.55	52.55	51.88	51.89
3231	NYSE	CCL	Tue, Mar 22, 2005	52.10	52.95	51.60	52.55
3230	NYSE	CCL	Mon, Mar 21, 2005	54.25	54.32	51.22	51.59
3229	NYSE	CCL	Fri, Mar 18, 2005	55.80	55.96	54.52	54.83
3228	NYSE	CCL	Thu, Mar 17, 2005	55.40	55.74	54.91	55.40
3227	NYSE	CCL	Wed, Mar 16, 2005	54.52	55.43	54.51	55.20
3226	NYSE	CCL	Tue, Mar 15, 2005	54.82	55.10	54.50	54.51
3225	NYSE	CCL	Mon, Mar 14, 2005	54.13	54.34	53.60	54.07
3224	NYSE	CCL	Fri, Mar 11, 2005	54.40	54.79	53.70	53.87
3223	NYSE	CCL	Thu, Mar 10, 2005	53.85	54.14	53.25	53.67
3222	NYSE	CCL	Wed, Mar 9, 2005	54.30	54.31	53.31	53.45
3221	NYSE	CCL	Tue, Mar 8, 2005	54.65	55.07	54.31	54.50
3220	NYSE	CCL	Mon, Mar 7, 2005	54.16	54.56	54.15	54.49
3219	NYSE	CCL	Fri, Mar 4, 2005	54.36	54.50	53.77	53.78
3218	NYSE	CCL	Thu, Mar 3, 2005	54.31	54.31	53.53	53.71
3217	NYSE	CCL	Wed, Mar 2, 2005	54.00	54.65	53.87	54.30
3216	NYSE	CCL	Tue, Mar 1, 2005	54.30	54.55	54.20	54.40
3215	NYSE	CCL	Mon, Feb 28, 2005	54.65	54.65	53.59	54.38
3214	NYSE	CCL	Fri, Feb 25, 2005	54.07	54.96	54.01	54.75
3213	NYSE	CCL	Thu, Feb 24, 2005	53.74	54.07	53.35	53.94
3212	NYSE	CCL	Wed, Feb 23, 2005	54.20	54.35	48.90	53.74
3211	NYSE	CCL	Tue, Feb 22, 2005	55.20	55.20	53.91	53.99
3210	NYSE	CCL	Fri, Feb 18, 2005	55.86	56.03	55.64	55.64
3209	NYSE	CCL	Thu, Feb 17, 2005	56.35	56.49	56.02	56.06
3208	NYSE	CCL	Wed, Feb 16, 2005	56.24	56.49	55.91	56.35
3207	NYSE	CCL	Tue, Feb 15, 2005	56.02	56.60	55.78	56.54
3206	NYSE	CCL	Mon, Feb 14, 2005	55.69	56.43	55.49	55.72
3205	NYSE	CCL	Fri, Feb 11, 2005	54.41	55.76	54.41	55.55
3204	NYSE	CCL	Thu, Feb 10, 2005	55.72	55.92	54.49	54.72
3203	NYSE	CCL	Wed, Feb 9, 2005	56.00	56.21	55.43	55.50
3202	NYSE	CCL	Tue, Feb 8, 2005	56.65	56.70	55.52	55.90
3201	NYSE	CCL	Mon, Feb 7, 2005	56.40	57.14	56.10	56.85
3200	NYSE	CCL	Fri, Feb 4, 2005	55.91	56.51	55.91	56.51
3199	NYSE	CCL	Thu, Feb 3, 2005	56.51	56.64	55.62	56.03
3198	NYSE	CCL	Wed, Feb 2, 2005	57.00	57.03	56.26	56.54
3197	NYSE	CCL	Tue, Feb 1, 2005	56.80	56.99	55.89	56.73
3196	NYSE	CCL	Mon, Jan 31, 2005	56.97	57.70	56.97	57.60
3195	NYSE	CCL	Fri, Jan 28, 2005	56.95	56.95	56.06	56.72
3194	NYSE	CCL	Thu, Jan 27, 2005	56.17	57.11	55.83	56.95
3193	NYSE	CCL	Wed, Jan 26, 2005	55.55	56.49	55.50	56.33
3192	NYSE	CCL	Tue, Jan 25, 2005	55.45	55.75	54.99	55.13
3191	NYSE	CCL	Mon, Jan 24, 2005	56.82	56.85	54.78	55.26
3190	NYSE	CCL	Fri, Jan 21, 2005	57.75	58.04	56.70	56.81
3189	NYSE	CCL	Thu, Jan 20, 2005	57.60	58.20	57.50	57.82
3188	NYSE	CCL	Wed, Jan 19, 2005	58.40	58.98	58.00	58.45
3187	NYSE	CCL	Tue, Jan 18, 2005	56.80	57.95	56.65	57.92
3186	NYSE	CCL	Fri, Jan 14, 2005	56.70	57.26	56.58	57.24
3185	NYSE	CCL	Thu, Jan 13, 2005	56.03	56.50	55.86	56.32
3184	NYSE	CCL	Wed, Jan 12, 2005	56.09	56.23	55.56	56.13
3183	NYSE	CCL	Tue, Jan 11, 2005	56.79	56.79	55.90	56.09
3182	NYSE	CCL	Mon, Jan 10, 2005	57.29	57.38	56.75	56.79
3181	NYSE	CCL	Fri, Jan 7, 2005	57.60	57.88	56.80	57.50
3180	NYSE	CCL	Thu, Jan 6, 2005	56.95	57.48	56.73	57.36
3179	NYSE	CCL	Wed, Jan 5, 2005	56.85	57.27	56.61	56.95
3178	NYSE	CCL	Tue, Jan 4, 2005	57.47	57.85	57.03	57.05
3177	NYSE	CCL	Mon, Jan 3, 2005	58.24	58.24	57.12	57.31
3176	NYSE	CCL	Fri, Dec 31, 2004	58.31	58.34	57.40	57.63
3175	NYSE	CCL	Thu, Dec 30, 2004	58.49	58.49	58.06	58.13
3174	NYSE	CCL	Wed, Dec 29, 2004	58.49	58.65	58.12	58.32
3173	NYSE	CCL	Tue, Dec 28, 2004	58.01	58.75	57.99	58.74
3172	NYSE	CCL	Mon, Dec 27, 2004	58.10	58.35	57.74	57.74
3171	NYSE	CCL	Thu, Dec 23, 2004	58.15	58.26	57.95	57.95
3170	NYSE	CCL	Wed, Dec 22, 2004	57.89	58.15	57.70	57.92
3169	NYSE	CCL	Tue, Dec 21, 2004	57.25	57.49	57.16	57.40
3168	NYSE	CCL	Mon, Dec 20, 2004	56.55	57.24	56.54	56.95
3167	NYSE	CCL	Fri, Dec 17, 2004	56.07	56.84	56.06	56.48
3166	NYSE	CCL	Thu, Dec 16, 2004	55.60	56.20	55.41	55.82
3165	NYSE	CCL	Wed, Dec 15, 2004	55.65	55.72	54.85	54.85
3164	NYSE	CCL	Tue, Dec 14, 2004	55.33	55.65	55.30	55.40
3163	NYSE	CCL	Mon, Dec 13, 2004	55.14	55.46	54.79	55.26
3162	NYSE	CCL	Fri, Dec 10, 2004	54.45	54.91	54.23	54.65
3161	NYSE	CCL	Thu, Dec 9, 2004	54.31	54.57	53.77	54.57
3160	NYSE	CCL	Wed, Dec 8, 2004	54.54	54.77	54.32	54.77
3159	NYSE	CCL	Tue, Dec 7, 2004	55.40	55.42	54.55	54.75
3158	NYSE	CCL	Mon, Dec 6, 2004	54.65	55.10	54.50	55.07
3157	NYSE	CCL	Fri, Dec 3, 2004	54.55	54.88	54.23	54.62
3156	NYSE	CCL	Thu, Dec 2, 2004	53.88	54.45	53.88	54.31
3155	NYSE	CCL	Wed, Dec 1, 2004	53.25	53.93	53.25	53.85
3154	NYSE	CCL	Tue, Nov 30, 2004	53.17	53.26	52.78	53.01
3153	NYSE	CCL	Mon, Nov 29, 2004	52.88	53.35	52.83	53.17
3152	NYSE	CCL	Fri, Nov 26, 2004	53.08	53.27	52.84	52.87
3151	NYSE	CCL	Wed, Nov 24, 2004	52.05	53.10	52.05	53.08
3150	NYSE	CCL	Tue, Nov 23, 2004	50.87	51.98	50.87	51.97
3149	NYSE	CCL	Mon, Nov 22, 2004	50.90	50.90	50.57	50.70
3148	NYSE	CCL	Fri, Nov 19, 2004	51.53	51.68	50.63	50.90
3147	NYSE	CCL	Thu, Nov 18, 2004	51.81	51.97	51.15	51.51
3146	NYSE	CCL	Wed, Nov 17, 2004	52.37	52.46	51.45	51.62
3145	NYSE	CCL	Tue, Nov 16, 2004	52.60	52.75	51.94	52.05
3144	NYSE	CCL	Mon, Nov 15, 2004	53.50	53.57	52.50	52.62
3143	NYSE	CCL	Fri, Nov 12, 2004	53.45	53.65	53.30	53.65
3142	NYSE	CCL	Thu, Nov 11, 2004	53.12	53.28	52.90	53.00
3141	NYSE	CCL	Wed, Nov 10, 2004	52.50	53.10	52.44	52.60
3140	NYSE	CCL	Tue, Nov 9, 2004	51.80	52.40	51.80	52.17
3139	NYSE	CCL	Mon, Nov 8, 2004	52.45	52.45	51.60	51.65
3138	NYSE	CCL	Fri, Nov 5, 2004	52.73	52.86	52.32	52.50
3137	NYSE	CCL	Thu, Nov 4, 2004	51.82	52.87	51.70	52.57
3136	NYSE	CCL	Wed, Nov 3, 2004	51.95	52.07	51.60	52.00
3135	NYSE	CCL	Tue, Nov 2, 2004	51.36	51.92	51.31	51.64
3134	NYSE	CCL	Mon, Nov 1, 2004	50.70	51.07	50.55	51.00
3133	NYSE	CCL	Fri, Oct 29, 2004	50.50	50.75	50.12	50.56
3132	NYSE	CCL	Thu, Oct 28, 2004	50.73	50.73	50.33	50.66
3131	NYSE	CCL	Wed, Oct 27, 2004	50.47	50.65	49.98	50.56
3130	NYSE	CCL	Tue, Oct 26, 2004	50.10	50.49	50.00	50.46
3129	NYSE	CCL	Mon, Oct 25, 2004	49.65	50.13	49.65	50.08
3128	NYSE	CCL	Fri, Oct 22, 2004	49.78	49.95	49.00	49.17
3127	NYSE	CCL	Thu, Oct 21, 2004	49.95	49.96	48.56	49.35
3126	NYSE	CCL	Wed, Oct 20, 2004	48.53	49.77	48.53	49.74
3125	NYSE	CCL	Tue, Oct 19, 2004	49.50	49.74	48.56	48.82
3124	NYSE	CCL	Mon, Oct 18, 2004	49.05	49.28	48.89	49.15
3123	NYSE	CCL	Fri, Oct 15, 2004	49.10	49.37	48.91	48.98
3122	NYSE	CCL	Thu, Oct 14, 2004	48.58	48.99	48.51	48.87
3121	NYSE	CCL	Wed, Oct 13, 2004	48.76	49.05	48.23	48.46
3120	NYSE	CCL	Tue, Oct 12, 2004	48.55	48.61	48.12	48.51
3119	NYSE	CCL	Mon, Oct 11, 2004	48.99	49.07	48.76	48.83
3118	NYSE	CCL	Fri, Oct 8, 2004	48.60	49.04	48.58	48.80
3117	NYSE	CCL	Thu, Oct 7, 2004	49.10	49.14	48.83	48.89
3116	NYSE	CCL	Wed, Oct 6, 2004	48.81	49.16	48.75	49.10
3115	NYSE	CCL	Tue, Oct 5, 2004	48.90	49.50	48.57	48.99
3114	NYSE	CCL	Mon, Oct 4, 2004	48.70	49.04	48.35	49.03
3113	NYSE	CCL	Fri, Oct 1, 2004	47.52	48.02	47.29	47.84
3112	NYSE	CCL	Thu, Sep 30, 2004	47.47	47.93	47.04	47.29
3111	NYSE	CCL	Wed, Sep 29, 2004	47.25	47.50	47.03	47.39
3110	NYSE	CCL	Tue, Sep 28, 2004	47.89	48.02	47.31	47.59
3109	NYSE	CCL	Mon, Sep 27, 2004	47.94	47.94	47.48	47.76
3108	NYSE	CCL	Fri, Sep 24, 2004	47.70	48.14	47.68	47.94
3107	NYSE	CCL	Thu, Sep 23, 2004	47.92	48.08	47.52	47.81
3106	NYSE	CCL	Wed, Sep 22, 2004	48.00	48.12	47.75	47.90
3105	NYSE	CCL	Tue, Sep 21, 2004	47.88	48.58	47.86	48.27
3104	NYSE	CCL	Mon, Sep 20, 2004	48.10	48.11	47.56	47.61
3103	NYSE	CCL	Fri, Sep 17, 2004	47.89	49.14	47.71	48.31
3102	NYSE	CCL	Thu, Sep 16, 2004	47.27	48.23	47.17	48.05
3101	NYSE	CCL	Wed, Sep 15, 2004	47.08	47.46	46.86	47.27
3100	NYSE	CCL	Tue, Sep 14, 2004	47.33	47.43	47.05	47.43
3099	NYSE	CCL	Mon, Sep 13, 2004	46.94	47.30	46.85	47.22
3098	NYSE	CCL	Fri, Sep 10, 2004	46.81	47.16	46.53	46.93
3097	NYSE	CCL	Thu, Sep 9, 2004	46.94	47.02	46.01	46.66
3096	NYSE	CCL	Wed, Sep 8, 2004	46.97	47.05	46.79	46.93
3095	NYSE	CCL	Tue, Sep 7, 2004	46.63	47.15	46.63	46.97
3094	NYSE	CCL	Fri, Sep 3, 2004	46.15	46.52	46.02	46.46
3093	NYSE	CCL	Thu, Sep 2, 2004	45.40	46.47	45.30	46.45
3092	NYSE	CCL	Wed, Sep 1, 2004	45.66	45.80	45.29	45.64
3091	NYSE	CCL	Tue, Aug 31, 2004	45.46	45.79	45.23	45.79
3090	NYSE	CCL	Mon, Aug 30, 2004	45.36	45.53	45.12	45.23
3089	NYSE	CCL	Fri, Aug 27, 2004	45.15	45.46	45.08	45.36
3088	NYSE	CCL	Thu, Aug 26, 2004	45.03	45.25	44.84	45.25
3087	NYSE	CCL	Wed, Aug 25, 2004	44.70	45.25	44.45	45.18
3086	NYSE	CCL	Tue, Aug 24, 2004	44.80	44.93	44.40	44.59
3085	NYSE	CCL	Mon, Aug 23, 2004	44.80	45.00	44.60	44.60
3084	NYSE	CCL	Fri, Aug 20, 2004	44.86	45.05	44.72	44.75
3083	NYSE	CCL	Thu, Aug 19, 2004	44.80	45.16	44.64	44.90
3082	NYSE	CCL	Wed, Aug 18, 2004	44.10	44.66	44.02	44.63
3081	NYSE	CCL	Tue, Aug 17, 2004	44.74	44.75	44.11	44.34
3080	NYSE	CCL	Mon, Aug 16, 2004	43.49	44.06	43.22	43.96
3079	NYSE	CCL	Fri, Aug 13, 2004	43.47	43.56	43.04	43.39
3078	NYSE	CCL	Thu, Aug 12, 2004	43.45	43.59	42.54	42.95
3077	NYSE	CCL	Wed, Aug 11, 2004	43.80	43.80	43.16	43.69
3076	NYSE	CCL	Tue, Aug 10, 2004	43.60	44.00	43.55	44.00
3075	NYSE	CCL	Mon, Aug 9, 2004	43.60	43.82	43.22	43.32
3074	NYSE	CCL	Fri, Aug 6, 2004	44.44	44.45	43.41	43.60
3073	NYSE	CCL	Thu, Aug 5, 2004	45.51	45.52	44.37	44.45
3072	NYSE	CCL	Wed, Aug 4, 2004	45.12	45.81	45.12	45.66
3071	NYSE	CCL	Tue, Aug 3, 2004	46.22	46.46	45.60	45.66
3070	NYSE	CCL	Mon, Aug 2, 2004	46.47	46.51	45.95	46.41
3069	NYSE	CCL	Fri, Jul 30, 2004	46.76	46.90	46.50	46.61
3068	NYSE	CCL	Thu, Jul 29, 2004	46.10	46.89	46.10	46.77
3067	NYSE	CCL	Wed, Jul 28, 2004	46.50	46.62	45.31	46.07
3066	NYSE	CCL	Tue, Jul 27, 2004	44.03	45.97	44.03	45.46
3065	NYSE	CCL	Mon, Jul 26, 2004	44.48	44.58	43.88	44.00
3064	NYSE	CCL	Fri, Jul 23, 2004	45.01	45.05	44.37	44.39
3063	NYSE	CCL	Thu, Jul 22, 2004	45.32	45.54	44.76	45.34
3062	NYSE	CCL	Wed, Jul 21, 2004	46.10	46.28	45.42	45.42
3061	NYSE	CCL	Tue, Jul 20, 2004	45.56	46.31	45.53	45.97
3060	NYSE	CCL	Mon, Jul 19, 2004	45.82	46.17	45.62	45.68
3059	NYSE	CCL	Fri, Jul 16, 2004	46.20	46.20	45.65	45.68
3058	NYSE	CCL	Thu, Jul 15, 2004	45.90	46.18	45.76	45.81
3057	NYSE	CCL	Wed, Jul 14, 2004	46.21	46.48	45.84	45.90
3056	NYSE	CCL	Tue, Jul 13, 2004	46.25	46.47	46.12	46.21
3055	NYSE	CCL	Mon, Jul 12, 2004	46.61	46.86	46.32	46.59
3054	NYSE	CCL	Fri, Jul 9, 2004	46.75	46.86	46.27	46.50
3053	NYSE	CCL	Thu, Jul 8, 2004	47.50	47.50	46.75	46.75
3052	NYSE	CCL	Wed, Jul 7, 2004	47.50	47.70	47.40	47.56
3051	NYSE	CCL	Tue, Jul 6, 2004	47.51	48.00	47.32	47.66
3050	NYSE	CCL	Fri, Jul 2, 2004	47.78	48.05	47.50	47.81
3049	NYSE	CCL	Thu, Jul 1, 2004	47.01	47.92	46.97	47.81
3048	NYSE	CCL	Wed, Jun 30, 2004	46.88	47.06	46.61	47.00
3047	NYSE	CCL	Tue, Jun 29, 2004	47.01	47.10	46.87	46.98
3046	NYSE	CCL	Mon, Jun 28, 2004	46.93	47.18	46.82	47.00
3045	NYSE	CCL	Fri, Jun 25, 2004	46.67	46.98	46.52	46.93
3044	NYSE	CCL	Thu, Jun 24, 2004	46.48	46.74	46.27	46.74
3043	NYSE	CCL	Wed, Jun 23, 2004	45.58	46.64	45.54	46.60
3042	NYSE	CCL	Tue, Jun 22, 2004	45.15	45.71	45.02	45.67
3041	NYSE	CCL	Mon, Jun 21, 2004	45.26	45.68	45.18	45.64
3040	NYSE	CCL	Fri, Jun 18, 2004	45.00	45.43	44.80	45.25
3039	NYSE	CCL	Thu, Jun 17, 2004	44.60	45.30	44.02	45.21
3038	NYSE	CCL	Wed, Jun 16, 2004	43.60	44.08	43.29	43.56
3037	NYSE	CCL	Tue, Jun 15, 2004	43.45	43.69	43.33	43.60
3036	NYSE	CCL	Mon, Jun 14, 2004	43.35	43.41	42.98	43.01
3035	NYSE	CCL	Thu, Jun 10, 2004	43.45	43.53	43.11	43.35
3034	NYSE	CCL	Wed, Jun 9, 2004	43.30	43.60	43.02	43.10
3033	NYSE	CCL	Tue, Jun 8, 2004	42.45	43.34	42.45	43.27
3032	NYSE	CCL	Mon, Jun 7, 2004	42.37	42.95	42.37	42.89
3031	NYSE	CCL	Fri, Jun 4, 2004	42.00	42.50	41.98	42.12
3030	NYSE	CCL	Thu, Jun 3, 2004	41.97	42.08	41.55	41.62
3029	NYSE	CCL	Wed, Jun 2, 2004	42.50	42.60	41.85	41.97
3028	NYSE	CCL	Tue, Jun 1, 2004	42.62	42.66	41.93	42.35
3027	NYSE	CCL	Fri, May 28, 2004	42.80	42.99	42.61	42.61
3026	NYSE	CCL	Thu, May 27, 2004	42.50	42.78	42.34	42.73
3025	NYSE	CCL	Wed, May 26, 2004	42.10	42.34	41.95	42.03
3024	NYSE	CCL	Tue, May 25, 2004	41.32	41.88	41.20	41.83
3023	NYSE	CCL	Mon, May 24, 2004	41.25	41.47	41.23	41.31
3022	NYSE	CCL	Fri, May 21, 2004	40.65	41.10	40.60	40.90
3021	NYSE	CCL	Thu, May 20, 2004	40.35	40.69	40.17	40.30
3020	NYSE	CCL	Wed, May 19, 2004	41.09	41.31	40.10	40.25
3019	NYSE	CCL	Tue, May 18, 2004	40.41	40.71	40.16	40.39
3018	NYSE	CCL	Mon, May 17, 2004	40.50	40.50	40.05	40.15
3017	NYSE	CCL	Fri, May 14, 2004	40.85	41.24	40.49	41.13
3016	NYSE	CCL	Thu, May 13, 2004	40.80	41.04	40.44	40.99
3015	NYSE	CCL	Wed, May 12, 2004	41.00	41.13	40.05	40.92
3014	NYSE	CCL	Tue, May 11, 2004	40.55	41.00	40.46	40.98
3013	NYSE	CCL	Mon, May 10, 2004	40.90	41.00	40.40	40.70
3012	NYSE	CCL	Fri, May 7, 2004	42.25	42.38	41.39	41.50
3011	NYSE	CCL	Thu, May 6, 2004	42.95	42.95	42.44	42.67
3010	NYSE	CCL	Wed, May 5, 2004	43.20	43.33	42.77	43.20
3009	NYSE	CCL	Tue, May 4, 2004	43.00	43.30	42.82	43.01
3008	NYSE	CCL	Mon, May 3, 2004	42.67	42.90	42.47	42.69
3007	NYSE	CCL	Fri, Apr 30, 2004	43.15	43.30	42.46	42.67
3006	NYSE	CCL	Thu, Apr 29, 2004	43.45	43.46	42.76	43.13
3005	NYSE	CCL	Wed, Apr 28, 2004	43.73	43.91	43.26	43.45
3004	NYSE	CCL	Tue, Apr 27, 2004	43.77	44.19	43.46	43.67
3003	NYSE	CCL	Mon, Apr 26, 2004	44.48	44.69	43.64	43.77
3002	NYSE	CCL	Fri, Apr 23, 2004	44.43	44.55	43.86	44.30
3001	NYSE	CCL	Thu, Apr 22, 2004	44.16	44.62	43.04	44.56
3000	NYSE	CCL	Wed, Apr 21, 2004	44.30	44.30	42.92	44.16
2999	NYSE	CCL	Tue, Apr 20, 2004	44.69	44.90	44.04	44.12
2998	NYSE	CCL	Mon, Apr 19, 2004	44.50	44.69	44.10	44.57
2997	NYSE	CCL	Fri, Apr 16, 2004	44.65	44.76	44.16	44.70
2996	NYSE	CCL	Thu, Apr 15, 2004	44.31	44.31	43.50	44.09
2995	NYSE	CCL	Wed, Apr 14, 2004	44.65	44.65	44.06	44.11
2994	NYSE	CCL	Tue, Apr 13, 2004	46.00	46.00	44.65	44.71
2993	NYSE	CCL	Mon, Apr 12, 2004	45.95	46.30	45.75	45.75
2992	NYSE	CCL	Thu, Apr 8, 2004	46.20	46.24	45.42	45.53
2991	NYSE	CCL	Wed, Apr 7, 2004	46.36	46.36	45.80	45.98
2990	NYSE	CCL	Tue, Apr 6, 2004	46.10	46.50	45.73	46.37
2989	NYSE	CCL	Mon, Apr 5, 2004	45.50	46.20	45.38	46.14
2988	NYSE	CCL	Fri, Apr 2, 2004	46.05	46.06	45.60	45.94
2987	NYSE	CCL	Thu, Apr 1, 2004	44.95	45.68	44.95	45.61
2986	NYSE	CCL	Wed, Mar 31, 2004	44.81	45.00	44.64	44.91
2985	NYSE	CCL	Tue, Mar 30, 2004	45.38	45.38	44.18	44.69
2984	NYSE	CCL	Mon, Mar 29, 2004	44.19	44.78	44.12	44.58
2983	NYSE	CCL	Fri, Mar 26, 2004	43.50	44.02	43.50	43.87
2982	NYSE	CCL	Thu, Mar 25, 2004	43.14	43.60	42.72	43.43
2981	NYSE	CCL	Wed, Mar 24, 2004	42.40	43.44	41.99	42.85
2980	NYSE	CCL	Tue, Mar 23, 2004	42.20	42.79	42.11	42.30
2979	NYSE	CCL	Mon, Mar 22, 2004	43.25	43.25	41.83	41.97
2978	NYSE	CCL	Fri, Mar 19, 2004	42.20	43.28	42.19	42.51
2977	NYSE	CCL	Thu, Mar 18, 2004	42.50	43.01	41.81	42.67
2976	NYSE	CCL	Wed, Mar 17, 2004	41.74	43.00	41.74	42.62
2975	NYSE	CCL	Tue, Mar 16, 2004	41.47	41.87	40.64	40.91
2974	NYSE	CCL	Mon, Mar 15, 2004	42.38	43.17	41.30	41.47
2973	NYSE	CCL	Fri, Mar 12, 2004	42.65	43.18	42.56	42.94
2972	NYSE	CCL	Thu, Mar 11, 2004	44.00	44.07	42.38	42.46
2971	NYSE	CCL	Wed, Mar 10, 2004	45.29	45.48	44.40	44.41
2970	NYSE	CCL	Tue, Mar 9, 2004	45.22	45.40	44.76	45.24
2969	NYSE	CCL	Mon, Mar 8, 2004	45.89	45.95	45.24	45.24
2968	NYSE	CCL	Fri, Mar 5, 2004	45.30	45.83	45.07	45.61
2967	NYSE	CCL	Thu, Mar 4, 2004	45.24	45.70	45.06	45.60
2966	NYSE	CCL	Wed, Mar 3, 2004	45.12	45.45	45.07	45.41
2965	NYSE	CCL	Tue, Mar 2, 2004	45.20	45.57	44.93	45.22
2964	NYSE	CCL	Mon, Mar 1, 2004	44.80	45.48	44.39	45.25
2963	NYSE	CCL	Fri, Feb 27, 2004	44.39	45.08	44.25	44.37
2962	NYSE	CCL	Thu, Feb 26, 2004	44.60	45.24	44.58	44.90
2961	NYSE	CCL	Wed, Feb 25, 2004	45.00	45.64	44.99	45.15
2960	NYSE	CCL	Tue, Feb 24, 2004	44.28	45.00	44.00	44.90
2959	NYSE	CCL	Mon, Feb 23, 2004	45.00	45.00	44.00	44.28
2958	NYSE	CCL	Fri, Feb 20, 2004	44.98	45.04	44.46	44.55
2957	NYSE	CCL	Thu, Feb 19, 2004	45.55	45.64	44.68	44.80
2956	NYSE	CCL	Wed, Feb 18, 2004	45.82	45.95	44.88	45.11
2955	NYSE	CCL	Tue, Feb 17, 2004	46.00	46.30	45.45	45.64
2954	NYSE	CCL	Fri, Feb 13, 2004	44.80	44.87	44.27	44.43
2953	NYSE	CCL	Thu, Feb 12, 2004	44.52	44.72	43.62	43.78
2952	NYSE	CCL	Wed, Feb 11, 2004	43.70	44.25	43.60	44.10
2951	NYSE	CCL	Tue, Feb 10, 2004	43.77	44.91	43.64	43.86
2950	NYSE	CCL	Mon, Feb 9, 2004	44.16	44.28	43.89	43.92
2949	NYSE	CCL	Fri, Feb 6, 2004	43.87	44.28	43.87	44.23
2948	NYSE	CCL	Thu, Feb 5, 2004	43.95	44.18	43.75	43.87
2947	NYSE	CCL	Wed, Feb 4, 2004	43.95	43.96	43.15	43.35
2946	NYSE	CCL	Tue, Feb 3, 2004	44.80	44.97	43.91	44.00
2945	NYSE	CCL	Mon, Feb 2, 2004	44.41	45.06	44.41	44.88
2944	NYSE	CCL	Fri, Jan 30, 2004	44.15	44.57	43.90	44.42
2943	NYSE	CCL	Thu, Jan 29, 2004	44.60	44.85	43.56	44.39
2942	NYSE	CCL	Wed, Jan 28, 2004	43.52	44.10	42.43	42.74
2941	NYSE	CCL	Tue, Jan 27, 2004	44.28	44.28	43.38	43.52
2940	NYSE	CCL	Mon, Jan 26, 2004	43.70	44.40	43.57	44.35
2939	NYSE	CCL	Fri, Jan 23, 2004	43.82	44.02	43.50	43.70
2938	NYSE	CCL	Thu, Jan 22, 2004	43.70	44.00	43.62	43.79
2937	NYSE	CCL	Wed, Jan 21, 2004	44.01	44.05	43.47	43.70
2936	NYSE	CCL	Tue, Jan 20, 2004	43.77	44.00	43.59	43.90
2935	NYSE	CCL	Fri, Jan 16, 2004	43.25	43.79	43.19	43.65
2934	NYSE	CCL	Thu, Jan 15, 2004	42.31	43.00	42.20	42.87
2933	NYSE	CCL	Wed, Jan 14, 2004	41.55	42.35	41.53	42.28
2932	NYSE	CCL	Tue, Jan 13, 2004	41.00	41.16	40.63	40.82
2931	NYSE	CCL	Mon, Jan 12, 2004	41.03	41.15	40.77	41.04
2930	NYSE	CCL	Fri, Jan 9, 2004	41.13	41.47	41.00	41.03
2929	NYSE	CCL	Thu, Jan 8, 2004	40.87	41.30	40.85	41.24
2928	NYSE	CCL	Wed, Jan 7, 2004	40.70	41.00	40.55	40.83
2927	NYSE	CCL	Tue, Jan 6, 2004	40.43	40.80	40.30	40.75
2926	NYSE	CCL	Mon, Jan 5, 2004	40.28	40.61	40.19	40.43
2925	NYSE	CCL	Fri, Jan 2, 2004	39.91	40.25	39.75	39.82
2924	NYSE	CCL	Wed, Dec 31, 2003	39.33	39.84	39.33	39.73
2923	NYSE	CCL	Tue, Dec 30, 2003	39.48	39.58	38.99	39.27
2922	NYSE	CCL	Mon, Dec 29, 2003	39.17	39.34	39.02	39.32
2921	NYSE	CCL	Fri, Dec 26, 2003	39.05	39.21	38.87	38.92
2920	NYSE	CCL	Wed, Dec 24, 2003	39.18	39.25	38.83	38.88
2919	NYSE	CCL	Tue, Dec 23, 2003	39.31	39.41	39.00	39.34
2918	NYSE	CCL	Mon, Dec 22, 2003	39.12	39.37	38.82	39.36
2917	NYSE	CCL	Fri, Dec 19, 2003	38.26	39.23	38.19	39.12
2916	NYSE	CCL	Thu, Dec 18, 2003	36.76	38.27	36.76	37.87
2915	NYSE	CCL	Wed, Dec 17, 2003	38.00	38.15	37.71	37.77
2914	NYSE	CCL	Tue, Dec 16, 2003	38.40	38.48	37.76	38.04
2913	NYSE	CCL	Mon, Dec 15, 2003	38.50	38.95	38.32	38.41
2912	NYSE	CCL	Fri, Dec 12, 2003	38.14	38.25	37.84	38.04
2911	NYSE	CCL	Thu, Dec 11, 2003	37.74	38.23	37.74	38.02
2910	NYSE	CCL	Wed, Dec 10, 2003	37.05	37.13	36.77	37.07
2909	NYSE	CCL	Tue, Dec 9, 2003	36.00	37.33	36.00	37.06
2908	NYSE	CCL	Mon, Dec 8, 2003	35.25	35.37	35.02	35.30
2907	NYSE	CCL	Fri, Dec 5, 2003	35.50	35.84	35.04	35.25
2906	NYSE	CCL	Thu, Dec 4, 2003	35.27	35.50	35.14	35.50
2905	NYSE	CCL	Wed, Dec 3, 2003	35.41	35.83	35.01	35.09
2904	NYSE	CCL	Tue, Dec 2, 2003	35.50	35.54	34.95	35.02
2903	NYSE	CCL	Mon, Dec 1, 2003	35.24	35.55	35.12	35.30
2902	NYSE	CCL	Fri, Nov 28, 2003	34.92	35.46	34.92	35.19
2901	NYSE	CCL	Wed, Nov 26, 2003	34.86	35.13	34.70	35.08
2900	NYSE	CCL	Tue, Nov 25, 2003	34.60	34.84	34.34	34.75
2899	NYSE	CCL	Mon, Nov 24, 2003	34.19	34.47	34.15	34.47
2898	NYSE	CCL	Fri, Nov 21, 2003	34.00	34.32	34.00	34.16
2897	NYSE	CCL	Thu, Nov 20, 2003	33.77	34.20	33.77	34.00
2896	NYSE	CCL	Wed, Nov 19, 2003	34.06	34.21	33.82	34.12
2895	NYSE	CCL	Tue, Nov 18, 2003	34.75	34.98	34.14	34.21
2894	NYSE	CCL	Mon, Nov 17, 2003	35.00	35.00	34.52	34.89
2893	NYSE	CCL	Fri, Nov 14, 2003	35.70	35.85	35.07	35.19
2892	NYSE	CCL	Thu, Nov 13, 2003	35.80	35.99	35.73	35.80
2891	NYSE	CCL	Wed, Nov 12, 2003	35.10	35.70	35.10	35.60
2890	NYSE	CCL	Tue, Nov 11, 2003	35.19	35.34	34.94	35.00
2889	NYSE	CCL	Mon, Nov 10, 2003	35.40	35.71	35.10	35.19
2888	NYSE	CCL	Fri, Nov 7, 2003	34.83	35.70	34.83	35.35
2887	NYSE	CCL	Thu, Nov 6, 2003	34.26	34.85	34.19	34.83
2886	NYSE	CCL	Wed, Nov 5, 2003	34.80	34.80	33.95	34.36
2885	NYSE	CCL	Tue, Nov 4, 2003	35.44	35.50	34.80	34.80
2884	NYSE	CCL	Mon, Nov 3, 2003	34.91	35.49	34.91	35.30
2883	NYSE	CCL	Fri, Oct 31, 2003	35.18	35.29	34.80	34.91
2882	NYSE	CCL	Thu, Oct 30, 2003	34.83	35.37	34.83	35.17
2881	NYSE	CCL	Wed, Oct 29, 2003	34.60	34.83	34.52	34.83
2880	NYSE	CCL	Tue, Oct 28, 2003	34.15	34.55	34.13	34.55
2879	NYSE	CCL	Mon, Oct 27, 2003	33.10	34.19	33.10	34.15
2878	NYSE	CCL	Fri, Oct 24, 2003	33.38	33.73	33.22	33.54
2877	NYSE	CCL	Thu, Oct 23, 2003	32.95	33.45	32.85	33.38
2876	NYSE	CCL	Wed, Oct 22, 2003	32.47	33.50	32.47	33.00
2875	NYSE	CCL	Tue, Oct 21, 2003	33.78	33.88	33.44	33.47
2874	NYSE	CCL	Mon, Oct 20, 2003	34.21	34.21	33.62	33.83
2873	NYSE	CCL	Fri, Oct 17, 2003	34.70	34.70	33.84	34.04
2872	NYSE	CCL	Thu, Oct 16, 2003	34.31	34.70	34.10	34.60
2871	NYSE	CCL	Wed, Oct 15, 2003	34.85	34.85	34.05	34.06
2870	NYSE	CCL	Tue, Oct 14, 2003	34.50	34.60	34.25	34.39
2869	NYSE	CCL	Mon, Oct 13, 2003	34.25	34.65	34.25	34.37
2868	NYSE	CCL	Fri, Oct 10, 2003	34.40	34.45	33.88	34.08
2867	NYSE	CCL	Thu, Oct 9, 2003	34.67	34.74	34.08	34.40
2866	NYSE	CCL	Wed, Oct 8, 2003	34.36	34.64	34.10	34.48
2865	NYSE	CCL	Tue, Oct 7, 2003	34.33	34.45	33.82	34.24
2864	NYSE	CCL	Mon, Oct 6, 2003	33.89	34.69	33.89	34.32
2863	NYSE	CCL	Fri, Oct 3, 2003	34.26	34.49	33.83	33.89
2862	NYSE	CCL	Thu, Oct 2, 2003	33.90	34.04	33.57	33.99
2861	NYSE	CCL	Wed, Oct 1, 2003	33.00	33.87	32.50	33.86
2860	NYSE	CCL	Tue, Sep 30, 2003	33.03	33.15	32.76	32.89
2859	NYSE	CCL	Mon, Sep 29, 2003	33.50	33.60	33.00	33.23
2858	NYSE	CCL	Fri, Sep 26, 2003	34.15	34.40	32.84	32.91
2857	NYSE	CCL	Thu, Sep 25, 2003	34.42	35.00	34.15	34.17
2856	NYSE	CCL	Wed, Sep 24, 2003	35.75	35.90	34.27	34.27
2855	NYSE	CCL	Tue, Sep 23, 2003	35.42	35.89	35.42	35.71
2854	NYSE	CCL	Mon, Sep 22, 2003	35.00	35.25	34.83	35.15
2853	NYSE	CCL	Fri, Sep 19, 2003	35.55	35.86	34.97	35.10
2852	NYSE	CCL	Thu, Sep 18, 2003	34.70	35.48	34.40	35.33
2851	NYSE	CCL	Wed, Sep 17, 2003	35.50	35.65	34.76	34.99
2850	NYSE	CCL	Tue, Sep 16, 2003	34.90	35.29	34.90	35.21
2849	NYSE	CCL	Mon, Sep 15, 2003	34.65	35.01	34.50	34.90
2848	NYSE	CCL	Fri, Sep 12, 2003	33.70	34.50	33.61	34.47
2847	NYSE	CCL	Thu, Sep 11, 2003	33.42	33.66	33.41	33.55
2846	NYSE	CCL	Wed, Sep 10, 2003	34.07	34.07	33.41	33.41
2845	NYSE	CCL	Tue, Sep 9, 2003	34.22	34.29	33.87	34.06
2844	NYSE	CCL	Mon, Sep 8, 2003	34.55	34.81	34.50	34.50
2843	NYSE	CCL	Fri, Sep 5, 2003	34.67	35.18	34.44	34.50
2842	NYSE	CCL	Thu, Sep 4, 2003	34.91	35.17	34.43	34.57
2841	NYSE	CCL	Wed, Sep 3, 2003	35.00	35.22	34.50	34.93
2840	NYSE	CCL	Tue, Sep 2, 2003	34.05	34.41	33.98	34.32
2839	NYSE	CCL	Fri, Aug 29, 2003	34.19	34.72	34.15	34.59
2838	NYSE	CCL	Thu, Aug 28, 2003	34.30	34.52	33.93	34.19
2837	NYSE	CCL	Wed, Aug 27, 2003	34.75	34.83	34.21	34.21
2836	NYSE	CCL	Tue, Aug 26, 2003	35.00	35.00	34.40	34.75
2835	NYSE	CCL	Mon, Aug 25, 2003	35.37	35.40	34.94	35.00
2834	NYSE	CCL	Fri, Aug 22, 2003	35.94	36.04	35.30	35.36
2833	NYSE	CCL	Thu, Aug 21, 2003	35.60	35.96	35.58	35.81
2832	NYSE	CCL	Wed, Aug 20, 2003	35.32	35.70	35.32	35.58
2831	NYSE	CCL	Tue, Aug 19, 2003	35.60	35.75	35.31	35.60
2830	NYSE	CCL	Mon, Aug 18, 2003	35.26	35.87	35.26	35.49
2829	NYSE	CCL	Fri, Aug 15, 2003	35.00	35.50	34.81	34.93
2828	NYSE	CCL	Thu, Aug 14, 2003	34.65	34.78	34.46	34.71
2827	NYSE	CCL	Wed, Aug 13, 2003	34.55	34.65	34.03	34.19
2826	NYSE	CCL	Tue, Aug 12, 2003	33.89	34.31	33.50	34.31
2825	NYSE	CCL	Mon, Aug 11, 2003	33.95	34.01	33.63	33.87
2824	NYSE	CCL	Fri, Aug 8, 2003	34.20	34.22	33.80	34.01
2823	NYSE	CCL	Thu, Aug 7, 2003	33.97	34.48	33.91	34.23
2822	NYSE	CCL	Wed, Aug 6, 2003	33.70	34.19	33.67	34.00
2821	NYSE	CCL	Tue, Aug 5, 2003	34.15	34.20	33.57	33.59
2820	NYSE	CCL	Mon, Aug 4, 2003	34.22	34.25	33.57	34.08
2819	NYSE	CCL	Fri, Aug 1, 2003	34.31	34.45	34.05	34.22
2818	NYSE	CCL	Thu, Jul 31, 2003	34.17	34.68	33.80	34.31
2817	NYSE	CCL	Wed, Jul 30, 2003	34.20	34.20	33.70	33.70
2816	NYSE	CCL	Tue, Jul 29, 2003	33.90	34.42	33.73	34.06
2815	NYSE	CCL	Mon, Jul 28, 2003	33.50	33.67	33.12	33.60
2814	NYSE	CCL	Fri, Jul 25, 2003	32.71	33.10	32.65	33.00
2813	NYSE	CCL	Thu, Jul 24, 2003	32.70	33.19	32.55	32.60
2812	NYSE	CCL	Wed, Jul 23, 2003	32.77	32.88	32.27	32.64
2811	NYSE	CCL	Tue, Jul 22, 2003	31.86	32.88	31.86	32.85
2810	NYSE	CCL	Mon, Jul 21, 2003	31.61	31.84	31.35	31.84
2809	NYSE	CCL	Fri, Jul 18, 2003	31.30	31.70	31.05	31.54
2808	NYSE	CCL	Thu, Jul 17, 2003	31.50	31.75	30.95	31.08
2807	NYSE	CCL	Wed, Jul 16, 2003	32.08	32.10	31.50	31.58
2806	NYSE	CCL	Tue, Jul 15, 2003	32.30	32.30	31.80	31.97
2805	NYSE	CCL	Mon, Jul 14, 2003	32.17	32.55	31.92	32.00
2804	NYSE	CCL	Fri, Jul 11, 2003	32.35	32.41	31.94	32.11
2803	NYSE	CCL	Thu, Jul 10, 2003	32.15	32.20	31.96	32.13
2802	NYSE	CCL	Wed, Jul 9, 2003	32.98	32.98	31.67	32.33
2801	NYSE	CCL	Tue, Jul 8, 2003	32.68	33.06	32.68	32.98
2800	NYSE	CCL	Mon, Jul 7, 2003	32.50	32.99	32.49	32.73
2799	NYSE	CCL	Thu, Jul 3, 2003	31.95	33.25	31.95	32.33
2798	NYSE	CCL	Wed, Jul 2, 2003	32.43	32.68	32.15	32.29
2797	NYSE	CCL	Tue, Jul 1, 2003	32.26	32.53	32.07	32.43
2796	NYSE	CCL	Mon, Jun 30, 2003	32.65	32.87	32.37	32.51
2795	NYSE	CCL	Fri, Jun 27, 2003	32.30	32.68	31.70	31.88
2794	NYSE	CCL	Thu, Jun 26, 2003	31.25	32.23	31.20	32.06
2793	NYSE	CCL	Wed, Jun 25, 2003	30.05	31.60	30.05	31.00
2792	NYSE	CCL	Tue, Jun 24, 2003	32.06	32.29	31.63	32.01
2791	NYSE	CCL	Mon, Jun 23, 2003	32.30	32.30	31.81	32.06
2790	NYSE	CCL	Fri, Jun 20, 2003	32.10	32.45	32.08	32.39
2789	NYSE	CCL	Thu, Jun 19, 2003	32.45	32.50	31.50	31.55
2788	NYSE	CCL	Wed, Jun 18, 2003	32.45	33.00	32.11	32.35
2787	NYSE	CCL	Tue, Jun 17, 2003	32.60	32.79	32.26	32.47
2786	NYSE	CCL	Mon, Jun 16, 2003	32.21	32.54	32.06	32.35
2785	NYSE	CCL	Fri, Jun 13, 2003	32.45	32.46	31.95	32.11
2784	NYSE	CCL	Thu, Jun 12, 2003	32.32	32.55	31.89	32.46
2783	NYSE	CCL	Wed, Jun 11, 2003	31.10	31.85	31.09	31.80
2782	NYSE	CCL	Tue, Jun 10, 2003	31.50	31.55	30.72	30.82
2781	NYSE	CCL	Mon, Jun 9, 2003	31.40	31.48	31.10	31.25
2780	NYSE	CCL	Fri, Jun 6, 2003	32.00	32.29	31.44	31.45
2779	NYSE	CCL	Thu, Jun 5, 2003	31.70	32.00	31.42	31.85
2778	NYSE	CCL	Wed, Jun 4, 2003	31.15	31.89	31.15	31.64
2777	NYSE	CCL	Tue, Jun 3, 2003	31.12	31.24	30.80	31.02
2776	NYSE	CCL	Mon, Jun 2, 2003	30.75	31.55	30.65	31.12
2775	NYSE	CCL	Fri, May 30, 2003	30.20	30.74	30.19	30.60
2774	NYSE	CCL	Thu, May 29, 2003	30.00	30.50	29.92	30.08
2773	NYSE	CCL	Wed, May 28, 2003	29.50	29.92	29.37	29.92
2772	NYSE	CCL	Tue, May 27, 2003	28.65	29.29	28.65	29.15
2771	NYSE	CCL	Fri, May 23, 2003	28.98	29.01	28.63	28.88
2770	NYSE	CCL	Thu, May 22, 2003	28.69	29.10	28.56	28.93
2769	NYSE	CCL	Wed, May 21, 2003	28.95	29.15	28.50	28.55
2768	NYSE	CCL	Tue, May 20, 2003	29.35	29.73	28.62	28.93
2767	NYSE	CCL	Mon, May 19, 2003	29.45	29.62	29.12	29.12
2766	NYSE	CCL	Fri, May 16, 2003	29.75	30.31	29.70	29.70
2765	NYSE	CCL	Thu, May 15, 2003	29.68	30.00	29.54	29.71
2764	NYSE	CCL	Wed, May 14, 2003	29.20	29.45	28.96	29.02
2763	NYSE	CCL	Tue, May 13, 2003	29.20	29.58	29.15	29.18
2762	NYSE	CCL	Mon, May 12, 2003	28.90	29.47	28.62	29.28
2761	NYSE	CCL	Fri, May 9, 2003	28.46	29.06	28.30	28.75
2760	NYSE	CCL	Thu, May 8, 2003	28.53	28.84	28.25	28.42
2759	NYSE	CCL	Wed, May 7, 2003	28.70	29.21	28.62	28.83
2758	NYSE	CCL	Tue, May 6, 2003	28.55	28.95	28.52	28.76
2757	NYSE	CCL	Mon, May 5, 2003	28.49	28.49	28.06	28.17
2756	NYSE	CCL	Fri, May 2, 2003	27.55	28.48	27.55	28.47
2755	NYSE	CCL	Thu, May 1, 2003	27.59	27.72	27.15	27.66
2754	NYSE	CCL	Wed, Apr 30, 2003	27.70	27.83	27.50	27.59
2753	NYSE	CCL	Tue, Apr 29, 2003	27.15	27.75	27.07	27.70
2752	NYSE	CCL	Mon, Apr 28, 2003	26.19	27.13	26.18	27.12
2751	NYSE	CCL	Fri, Apr 25, 2003	26.75	26.75	26.18	26.19
2750	NYSE	CCL	Thu, Apr 24, 2003	27.30	27.30	26.64	26.95
2749	NYSE	CCL	Wed, Apr 23, 2003	27.30	27.40	26.90	27.29
2748	NYSE	CCL	Tue, Apr 22, 2003	26.72	27.62	26.59	27.52
2747	NYSE	CCL	Mon, Apr 21, 2003	26.75	27.10	26.65	26.71
2746	NYSE	CCL	Thu, Apr 17, 2003	26.05	27.08	26.05	27.01
2745	NYSE	CCL	Wed, Apr 16, 2003	26.45	26.70	25.87	26.01
2744	NYSE	CCL	Tue, Apr 15, 2003	25.84	26.49	25.80	26.48
2743	NYSE	CCL	Mon, Apr 14, 2003	25.02	25.99	24.98	25.85
2742	NYSE	CCL	Fri, Apr 11, 2003	25.36	25.36	24.73	25.01
2741	NYSE	CCL	Thu, Apr 10, 2003	25.43	25.45	24.86	25.36
2740	NYSE	CCL	Wed, Apr 9, 2003	25.96	26.15	25.41	25.42
2739	NYSE	CCL	Tue, Apr 8, 2003	26.30	26.30	25.83	25.95
2738	NYSE	CCL	Mon, Apr 7, 2003	26.25	26.75	26.25	26.30
2737	NYSE	CCL	Fri, Apr 4, 2003	25.57	25.83	25.38	25.40
2736	NYSE	CCL	Thu, Apr 3, 2003	25.51	25.80	25.31	25.45
2735	NYSE	CCL	Wed, Apr 2, 2003	24.30	25.40	24.27	25.26
2734	NYSE	CCL	Tue, Apr 1, 2003	23.98	24.25	23.67	23.82
2733	NYSE	CCL	Mon, Mar 31, 2003	24.10	24.30	23.85	24.11
2732	NYSE	CCL	Fri, Mar 28, 2003	24.65	24.73	24.49	24.52
2731	NYSE	CCL	Thu, Mar 27, 2003	24.60	24.98	24.40	24.90
2730	NYSE	CCL	Wed, Mar 26, 2003	24.90	25.01	24.68	24.80
2729	NYSE	CCL	Tue, Mar 25, 2003	24.97	25.29	24.65	25.14
2728	NYSE	CCL	Mon, Mar 24, 2003	25.75	25.76	24.93	25.00
2727	NYSE	CCL	Fri, Mar 21, 2003	24.74	26.94	24.74	26.75
2726	NYSE	CCL	Thu, Mar 20, 2003	24.21	24.89	23.80	24.69
2725	NYSE	CCL	Wed, Mar 19, 2003	24.50	24.59	24.10	24.45
2724	NYSE	CCL	Tue, Mar 18, 2003	23.45	23.90	23.10	23.90
2723	NYSE	CCL	Mon, Mar 17, 2003	22.15	23.46	21.50	23.45
2722	NYSE	CCL	Fri, Mar 14, 2003	22.06	22.30	21.94	22.15
2721	NYSE	CCL	Thu, Mar 13, 2003	21.01	22.11	21.01	22.07
2720	NYSE	CCL	Wed, Mar 12, 2003	20.60	20.80	20.34	20.75
2719	NYSE	CCL	Tue, Mar 11, 2003	21.22	21.37	20.77	20.82
2718	NYSE	CCL	Mon, Mar 10, 2003	21.61	21.62	21.16	21.22
2717	NYSE	CCL	Fri, Mar 7, 2003	21.38	21.90	21.13	21.86
2716	NYSE	CCL	Thu, Mar 6, 2003	21.39	21.53	21.12	21.38
2715	NYSE	CCL	Wed, Mar 5, 2003	21.65	21.89	21.30	21.88
2714	NYSE	CCL	Tue, Mar 4, 2003	22.44	22.49	21.89	21.95
2713	NYSE	CCL	Mon, Mar 3, 2003	23.01	23.07	22.51	22.51
2712	NYSE	CCL	Fri, Feb 28, 2003	22.59	22.99	22.51	22.97
2711	NYSE	CCL	Thu, Feb 27, 2003	22.19	22.50	21.86	22.37
2710	NYSE	CCL	Wed, Feb 26, 2003	22.65	22.65	22.10	22.19
2709	NYSE	CCL	Tue, Feb 25, 2003	22.29	22.90	21.85	22.89
2708	NYSE	CCL	Mon, Feb 24, 2003	23.65	23.66	22.90	22.94
2707	NYSE	CCL	Fri, Feb 21, 2003	23.66	24.00	23.40	23.85
2706	NYSE	CCL	Thu, Feb 20, 2003	23.24	23.98	23.24	23.67
2705	NYSE	CCL	Wed, Feb 19, 2003	23.28	23.35	23.00	23.24
2704	NYSE	CCL	Tue, Feb 18, 2003	23.47	23.70	23.05	23.53
2703	NYSE	CCL	Fri, Feb 14, 2003	22.10	23.33	22.10	23.25
2702	NYSE	CCL	Thu, Feb 13, 2003	22.71	22.72	21.91	22.09
2701	NYSE	CCL	Wed, Feb 12, 2003	22.93	23.15	22.54	22.85
2700	NYSE	CCL	Tue, Feb 11, 2003	22.93	23.23	22.80	22.92
2699	NYSE	CCL	Mon, Feb 10, 2003	22.98	23.00	22.55	22.93
2698	NYSE	CCL	Fri, Feb 7, 2003	23.18	23.34	22.96	22.98
2697	NYSE	CCL	Thu, Feb 6, 2003	23.10	23.37	23.05	23.18
2696	NYSE	CCL	Wed, Feb 5, 2003	23.57	23.80	23.24	23.35
2695	NYSE	CCL	Tue, Feb 4, 2003	24.00	24.01	23.34	23.40
2694	NYSE	CCL	Mon, Feb 3, 2003	24.10	24.39	23.85	24.20
2693	NYSE	CCL	Fri, Jan 31, 2003	23.40	24.10	23.40	24.10
2692	NYSE	CCL	Thu, Jan 30, 2003	24.00	24.14	23.53	23.53
2691	NYSE	CCL	Wed, Jan 29, 2003	23.90	24.38	23.40	24.20
2690	NYSE	CCL	Tue, Jan 28, 2003	24.21	24.24	23.91	24.15
2689	NYSE	CCL	Mon, Jan 27, 2003	24.49	24.52	24.12	24.20
2688	NYSE	CCL	Fri, Jan 24, 2003	24.40	24.50	24.15	24.50
2687	NYSE	CCL	Thu, Jan 23, 2003	24.46	24.73	24.35	24.42
2686	NYSE	CCL	Wed, Jan 22, 2003	24.50	24.72	24.29	24.41
2685	NYSE	CCL	Tue, Jan 21, 2003	25.20	25.29	24.50	24.55
2684	NYSE	CCL	Fri, Jan 17, 2003	25.18	25.45	25.05	25.14
2683	NYSE	CCL	Thu, Jan 16, 2003	25.00	25.30	24.90	25.18
2682	NYSE	CCL	Wed, Jan 15, 2003	24.60	25.05	24.51	24.95
2681	NYSE	CCL	Tue, Jan 14, 2003	24.89	25.17	24.84	24.99
2680	NYSE	CCL	Mon, Jan 13, 2003	24.92	25.18	24.85	24.90
2679	NYSE	CCL	Fri, Jan 10, 2003	24.92	25.20	24.86	24.95
2678	NYSE	CCL	Thu, Jan 9, 2003	25.00	25.30	24.91	24.91
2677	NYSE	CCL	Wed, Jan 8, 2003	25.20	25.41	24.99	25.16
2676	NYSE	CCL	Tue, Jan 7, 2003	25.77	25.98	25.67	25.77
2675	NYSE	CCL	Mon, Jan 6, 2003	26.05	26.05	25.42	25.76
2674	NYSE	CCL	Fri, Jan 3, 2003	25.50	26.10	25.37	26.05
2673	NYSE	CCL	Thu, Jan 2, 2003	24.96	25.64	24.90	25.63
2672	NYSE	CCL	Tue, Dec 31, 2002	24.75	25.19	24.55	24.95
2671	NYSE	CCL	Mon, Dec 30, 2002	24.56	24.85	24.51	24.77
2670	NYSE	CCL	Fri, Dec 27, 2002	25.10	25.17	24.52	24.56
2669	NYSE	CCL	Thu, Dec 26, 2002	25.12	25.54	25.09	25.12
2668	NYSE	CCL	Tue, Dec 24, 2002	25.00	25.33	24.95	25.12
2667	NYSE	CCL	Mon, Dec 23, 2002	25.40	25.41	24.79	25.07
2666	NYSE	CCL	Fri, Dec 20, 2002	25.48	25.66	24.72	25.56
2665	NYSE	CCL	Thu, Dec 19, 2002	26.00	26.17	25.30	25.47
2664	NYSE	CCL	Wed, Dec 18, 2002	26.30	26.48	25.54	26.48
2663	NYSE	CCL	Tue, Dec 17, 2002	26.47	26.47	25.93	26.31
2662	NYSE	CCL	Mon, Dec 16, 2002	25.87	26.61	25.75	26.46
2661	NYSE	CCL	Fri, Dec 13, 2002	26.17	26.30	25.90	25.96
2660	NYSE	CCL	Thu, Dec 12, 2002	26.44	26.44	25.90	26.37
2659	NYSE	CCL	Wed, Dec 11, 2002	26.35	26.61	26.08	26.40
2658	NYSE	CCL	Tue, Dec 10, 2002	26.03	26.34	25.75	26.25
2657	NYSE	CCL	Mon, Dec 9, 2002	26.97	26.97	26.02	26.02
2656	NYSE	CCL	Fri, Dec 6, 2002	26.48	27.16	26.34	26.97
2655	NYSE	CCL	Thu, Dec 5, 2002	27.50	27.60	26.79	26.79
2654	NYSE	CCL	Wed, Dec 4, 2002	26.90	27.59	26.40	27.30
2653	NYSE	CCL	Tue, Dec 3, 2002	27.67	27.67	26.36	26.90
2652	NYSE	CCL	Mon, Dec 2, 2002	28.05	28.15	27.60	27.66
2651	NYSE	CCL	Fri, Nov 29, 2002	28.04	28.24	27.80	28.05
2650	NYSE	CCL	Wed, Nov 27, 2002	27.33	28.31	27.15	28.26
2649	NYSE	CCL	Tue, Nov 26, 2002	27.75	27.95	27.21	27.33
2648	NYSE	CCL	Mon, Nov 25, 2002	28.72	28.95	28.13	28.37
2647	NYSE	CCL	Fri, Nov 22, 2002	29.00	29.16	28.71	28.71
2646	NYSE	CCL	Thu, Nov 21, 2002	28.00	29.09	27.90	29.09
2645	NYSE	CCL	Wed, Nov 20, 2002	27.50	28.00	27.05	27.83
2644	NYSE	CCL	Tue, Nov 19, 2002	28.35	28.36	27.63	28.04
2643	NYSE	CCL	Mon, Nov 18, 2002	29.35	29.40	28.58	28.78
2642	NYSE	CCL	Fri, Nov 15, 2002	28.85	29.55	28.65	29.39
2641	NYSE	CCL	Thu, Nov 14, 2002	28.80	29.44	28.80	28.89
2640	NYSE	CCL	Wed, Nov 13, 2002	28.45	29.17	27.97	28.78
2639	NYSE	CCL	Tue, Nov 12, 2002	28.27	28.97	28.27	28.48
2638	NYSE	CCL	Mon, Nov 11, 2002	29.13	29.13	28.30	28.32
2637	NYSE	CCL	Fri, Nov 8, 2002	28.83	29.40	28.83	29.14
2636	NYSE	CCL	Thu, Nov 7, 2002	29.55	29.56	28.43	28.82
2635	NYSE	CCL	Wed, Nov 6, 2002	29.23	29.78	28.64	29.76
2634	NYSE	CCL	Tue, Nov 5, 2002	28.64	29.26	28.36	29.22
2633	NYSE	CCL	Mon, Nov 4, 2002	28.33	28.96	28.13	28.47
2632	NYSE	CCL	Fri, Nov 1, 2002	26.20	27.10	26.07	27.09
2631	NYSE	CCL	Thu, Oct 31, 2002	26.64	26.82	26.00	26.12
2630	NYSE	CCL	Wed, Oct 30, 2002	27.00	27.00	26.44	26.64
2629	NYSE	CCL	Tue, Oct 29, 2002	27.05	27.25	26.52	26.86
2628	NYSE	CCL	Mon, Oct 28, 2002	27.39	27.45	26.61	26.65
2627	NYSE	CCL	Fri, Oct 25, 2002	25.66	27.33	25.43	27.33
2626	NYSE	CCL	Thu, Oct 24, 2002	26.00	26.00	25.45	25.66
2625	NYSE	CCL	Wed, Oct 23, 2002	25.45	26.01	24.93	26.00
2624	NYSE	CCL	Tue, Oct 22, 2002	25.38	25.60	24.78	25.20
2623	NYSE	CCL	Mon, Oct 21, 2002	24.58	25.49	24.23	25.37
2622	NYSE	CCL	Fri, Oct 18, 2002	24.42	24.66	23.90	24.58
2621	NYSE	CCL	Thu, Oct 17, 2002	24.40	24.66	24.03	24.41
2620	NYSE	CCL	Wed, Oct 16, 2002	24.29	24.46	23.69	24.04
2619	NYSE	CCL	Tue, Oct 15, 2002	24.30	24.48	23.97	24.29
2618	NYSE	CCL	Mon, Oct 14, 2002	23.90	24.20	23.58	23.97
2617	NYSE	CCL	Fri, Oct 11, 2002	23.60	24.47	23.15	24.47
2616	NYSE	CCL	Thu, Oct 10, 2002	22.86	23.09	22.52	22.92
2615	NYSE	CCL	Wed, Oct 9, 2002	23.25	23.39	22.82	22.87
2614	NYSE	CCL	Tue, Oct 8, 2002	22.30	24.06	22.30	23.79
2613	NYSE	CCL	Mon, Oct 7, 2002	23.68	23.69	22.07	22.30
2612	NYSE	CCL	Fri, Oct 4, 2002	24.38	24.63	23.59	23.68
2611	NYSE	CCL	Thu, Oct 3, 2002	24.25	24.95	24.12	24.13
2610	NYSE	CCL	Wed, Oct 2, 2002	25.11	25.30	24.22	24.30
2609	NYSE	CCL	Tue, Oct 1, 2002	25.05	25.24	24.57	25.11
2608	NYSE	CCL	Mon, Sep 30, 2002	25.00	25.50	24.64	25.10
2607	NYSE	CCL	Fri, Sep 27, 2002	25.50	25.80	25.23	25.60
2606	NYSE	CCL	Thu, Sep 26, 2002	25.40	25.70	24.93	25.60
2605	NYSE	CCL	Wed, Sep 25, 2002	24.75	25.51	24.40	25.40
2604	NYSE	CCL	Tue, Sep 24, 2002	25.05	25.20	24.48	24.50
2603	NYSE	CCL	Mon, Sep 23, 2002	25.19	25.72	25.10	25.70
2602	NYSE	CCL	Fri, Sep 20, 2002	24.50	25.24	24.16	25.18
2601	NYSE	CCL	Thu, Sep 19, 2002	24.74	24.74	23.25	23.30
2600	NYSE	CCL	Wed, Sep 18, 2002	24.90	25.04	24.41	24.75
2599	NYSE	CCL	Tue, Sep 17, 2002	25.55	25.71	24.79	24.90
2598	NYSE	CCL	Mon, Sep 16, 2002	25.22	25.45	24.75	25.42
2597	NYSE	CCL	Fri, Sep 13, 2002	24.45	25.42	24.00	25.42
2596	NYSE	CCL	Thu, Sep 12, 2002	25.45	25.46	24.40	24.83
2595	NYSE	CCL	Wed, Sep 11, 2002	25.50	25.64	25.45	25.60
2594	NYSE	CCL	Tue, Sep 10, 2002	24.70	25.31	24.35	25.20
2593	NYSE	CCL	Mon, Sep 9, 2002	24.00	24.41	23.55	24.31
2592	NYSE	CCL	Fri, Sep 6, 2002	23.70	24.26	23.52	24.20
2591	NYSE	CCL	Thu, Sep 5, 2002	23.41	23.75	23.26	23.50
2590	NYSE	CCL	Wed, Sep 4, 2002	23.36	24.20	23.29	24.00
2589	NYSE	CCL	Tue, Sep 3, 2002	24.28	24.28	23.27	23.35
2588	NYSE	CCL	Fri, Aug 30, 2002	24.26	24.80	24.18	24.47
2587	NYSE	CCL	Thu, Aug 29, 2002	24.65	24.75	24.26	24.36
2586	NYSE	CCL	Wed, Aug 28, 2002	25.50	25.70	24.63	25.00
2585	NYSE	CCL	Tue, Aug 27, 2002	26.80	26.83	25.79	25.90
2584	NYSE	CCL	Mon, Aug 26, 2002	26.45	26.50	26.01	26.35
2583	NYSE	CCL	Fri, Aug 23, 2002	26.46	26.58	26.14	26.39
2582	NYSE	CCL	Thu, Aug 22, 2002	26.00	26.76	25.80	26.71
2581	NYSE	CCL	Wed, Aug 21, 2002	25.99	26.20	25.73	26.00
2580	NYSE	CCL	Tue, Aug 20, 2002	26.10	26.19	25.65	25.77
2579	NYSE	CCL	Mon, Aug 19, 2002	25.60	26.54	25.55	26.44
2578	NYSE	CCL	Fri, Aug 16, 2002	25.74	26.14	25.35	25.60
2577	NYSE	CCL	Thu, Aug 15, 2002	25.00	25.80	24.99	25.75
2576	NYSE	CCL	Wed, Aug 14, 2002	24.51	25.15	23.80	24.96
2575	NYSE	CCL	Tue, Aug 13, 2002	25.05	25.40	24.51	24.51
2574	NYSE	CCL	Mon, Aug 12, 2002	24.70	25.30	24.45	25.30
2573	NYSE	CCL	Fri, Aug 9, 2002	25.30	25.48	24.70	24.95
2572	NYSE	CCL	Thu, Aug 8, 2002	24.34	25.45	24.00	25.24
2571	NYSE	CCL	Wed, Aug 7, 2002	24.80	24.80	23.72	24.44
2570	NYSE	CCL	Tue, Aug 6, 2002	24.00	24.65	23.86	24.32
2569	NYSE	CCL	Mon, Aug 5, 2002	23.94	24.10	23.28	23.49
2568	NYSE	CCL	Fri, Aug 2, 2002	25.70	25.70	23.85	23.94
2567	NYSE	CCL	Thu, Aug 1, 2002	26.30	26.60	25.66	25.70
2566	NYSE	CCL	Wed, Jul 31, 2002	26.85	27.09	26.00	26.50
2565	NYSE	CCL	Tue, Jul 30, 2002	26.75	27.24	26.22	26.85
2564	NYSE	CCL	Mon, Jul 29, 2002	25.50	26.95	25.40	26.75
2563	NYSE	CCL	Fri, Jul 26, 2002	25.10	25.78	24.80	25.03
2562	NYSE	CCL	Thu, Jul 25, 2002	25.25	25.80	24.27	25.15
2561	NYSE	CCL	Wed, Jul 24, 2002	23.25	25.54	22.81	25.50
2560	NYSE	CCL	Tue, Jul 23, 2002	24.00	24.60	23.40	23.61
2559	NYSE	CCL	Mon, Jul 22, 2002	25.21	25.25	23.70	24.10
2558	NYSE	CCL	Fri, Jul 19, 2002	26.20	26.20	25.17	25.22
2557	NYSE	CCL	Thu, Jul 18, 2002	26.28	26.84	26.20	26.21
2556	NYSE	CCL	Wed, Jul 17, 2002	27.25	27.45	26.00	26.29
2555	NYSE	CCL	Tue, Jul 16, 2002	26.42	26.88	25.74	26.30
2554	NYSE	CCL	Mon, Jul 15, 2002	26.90	27.00	25.50	26.41
2553	NYSE	CCL	Fri, Jul 12, 2002	26.95	27.71	26.80	27.13
2552	NYSE	CCL	Thu, Jul 11, 2002	26.60	27.14	26.21	27.02
2551	NYSE	CCL	Wed, Jul 10, 2002	28.13	28.15	26.70	26.70
2550	NYSE	CCL	Tue, Jul 9, 2002	27.90	28.64	27.75	27.88
2549	NYSE	CCL	Mon, Jul 8, 2002	28.30	28.45	27.96	28.15
2548	NYSE	CCL	Fri, Jul 5, 2002	27.40	28.29	27.30	28.22
2547	NYSE	CCL	Wed, Jul 3, 2002	26.72	27.46	26.55	27.15
2546	NYSE	CCL	Tue, Jul 2, 2002	27.11	27.11	26.20	26.72
2545	NYSE	CCL	Mon, Jul 1, 2002	27.60	27.81	27.10	27.11
2544	NYSE	CCL	Fri, Jun 28, 2002	27.75	28.00	27.60	27.69
2543	NYSE	CCL	Thu, Jun 27, 2002	27.65	27.99	26.93	27.70
2542	NYSE	CCL	Wed, Jun 26, 2002	27.81	27.94	26.91	27.45
2541	NYSE	CCL	Tue, Jun 25, 2002	28.50	28.86	27.85	27.86
2540	NYSE	CCL	Mon, Jun 24, 2002	29.10	29.12	28.15	28.50
2539	NYSE	CCL	Fri, Jun 21, 2002	28.20	29.42	28.20	29.01
2538	NYSE	CCL	Thu, Jun 20, 2002	29.50	29.87	29.11	29.20
2537	NYSE	CCL	Wed, Jun 19, 2002	28.90	29.85	28.83	29.44
2536	NYSE	CCL	Tue, Jun 18, 2002	29.21	29.35	29.05	29.08
2535	NYSE	CCL	Mon, Jun 17, 2002	28.75	29.30	28.71	29.19
2534	NYSE	CCL	Fri, Jun 14, 2002	28.80	28.80	28.00	28.45
2533	NYSE	CCL	Thu, Jun 13, 2002	28.95	29.05	28.66	28.83
2532	NYSE	CCL	Wed, Jun 12, 2002	29.57	29.68	28.76	28.95
2531	NYSE	CCL	Tue, Jun 11, 2002	29.90	30.47	29.39	29.44
2530	NYSE	CCL	Mon, Jun 10, 2002	29.75	30.25	29.69	29.85
2529	NYSE	CCL	Fri, Jun 7, 2002	29.28	29.73	29.02	29.53
2528	NYSE	CCL	Thu, Jun 6, 2002	29.55	29.80	29.14	29.27
2527	NYSE	CCL	Wed, Jun 5, 2002	29.40	29.81	29.27	29.66
2526	NYSE	CCL	Tue, Jun 4, 2002	29.40	29.87	29.27	29.40
2525	NYSE	CCL	Mon, Jun 3, 2002	30.65	30.90	29.34	29.35
2524	NYSE	CCL	Fri, May 31, 2002	30.40	30.87	30.35	30.40
2523	NYSE	CCL	Thu, May 30, 2002	30.50	30.75	29.81	30.13
2522	NYSE	CCL	Wed, May 29, 2002	30.70	30.91	30.50	30.61
2521	NYSE	CCL	Tue, May 28, 2002	31.30	31.30	30.67	30.76
2520	NYSE	CCL	Fri, May 24, 2002	31.20	31.50	30.95	30.95
2519	NYSE	CCL	Thu, May 23, 2002	31.25	31.49	30.85	31.28
2518	NYSE	CCL	Wed, May 22, 2002	31.74	31.74	30.90	31.35
2517	NYSE	CCL	Tue, May 21, 2002	32.40	32.50	31.80	31.81
2516	NYSE	CCL	Mon, May 20, 2002	32.43	32.45	31.89	31.89
2515	NYSE	CCL	Fri, May 17, 2002	32.81	32.90	32.46	32.68
2514	NYSE	CCL	Thu, May 16, 2002	32.48	33.18	32.42	32.91
2513	NYSE	CCL	Wed, May 15, 2002	32.10	32.75	31.98	32.62
2512	NYSE	CCL	Tue, May 14, 2002	32.10	32.48	31.79	32.35
2511	NYSE	CCL	Mon, May 13, 2002	30.88	31.93	30.75	31.86
2510	NYSE	CCL	Fri, May 10, 2002	31.50	31.57	30.70	30.93
2509	NYSE	CCL	Thu, May 9, 2002	31.75	32.30	31.55	31.56
2508	NYSE	CCL	Wed, May 8, 2002	31.90	32.48	31.79	31.80
2507	NYSE	CCL	Tue, May 7, 2002	32.65	33.00	31.40	31.55
2506	NYSE	CCL	Mon, May 6, 2002	33.01	33.30	32.55	32.55
2505	NYSE	CCL	Fri, May 3, 2002	33.50	33.77	33.08	33.35
2504	NYSE	CCL	Thu, May 2, 2002	34.58	34.58	33.45	33.64
2503	NYSE	CCL	Wed, May 1, 2002	33.50	34.64	33.36	34.58
2502	NYSE	CCL	Tue, Apr 30, 2002	32.11	33.48	32.11	33.31
2501	NYSE	CCL	Mon, Apr 29, 2002	32.25	32.38	32.00	32.11
2500	NYSE	CCL	Fri, Apr 26, 2002	32.46	32.78	32.09	32.15
2499	NYSE	CCL	Thu, Apr 25, 2002	32.38	32.60	31.96	32.58
2498	NYSE	CCL	Wed, Apr 24, 2002	32.50	32.93	32.15	32.63
2497	NYSE	CCL	Tue, Apr 23, 2002	31.99	32.30	31.50	32.30
2496	NYSE	CCL	Mon, Apr 22, 2002	31.75	32.24	31.71	32.00
2495	NYSE	CCL	Fri, Apr 19, 2002	32.00	32.25	31.79	32.13
2494	NYSE	CCL	Thu, Apr 18, 2002	32.68	33.00	31.67	32.00
2493	NYSE	CCL	Wed, Apr 17, 2002	32.30	32.72	32.11	32.67
2492	NYSE	CCL	Tue, Apr 16, 2002	32.35	32.78	32.35	32.70
2491	NYSE	CCL	Mon, Apr 15, 2002	32.50	32.74	32.10	32.32
2490	NYSE	CCL	Fri, Apr 12, 2002	32.40	32.57	32.20	32.44
2489	NYSE	CCL	Thu, Apr 11, 2002	32.97	32.97	32.23	32.40
2488	NYSE	CCL	Wed, Apr 10, 2002	31.96	32.97	31.72	32.97
2487	NYSE	CCL	Tue, Apr 9, 2002	31.65	31.90	31.55	31.71
2486	NYSE	CCL	Mon, Apr 8, 2002	30.99	31.24	30.55	31.19
2485	NYSE	CCL	Fri, Apr 5, 2002	31.00	31.20	30.75	31.11
2484	NYSE	CCL	Thu, Apr 4, 2002	31.25	31.25	30.86	31.00
2483	NYSE	CCL	Wed, Apr 3, 2002	31.58	31.60	31.18	31.28
2482	NYSE	CCL	Tue, Apr 2, 2002	31.90	32.20	31.60	31.83
2481	NYSE	CCL	Mon, Apr 1, 2002	32.45	32.51	31.80	32.44
2480	NYSE	CCL	Thu, Mar 28, 2002	32.63	33.13	32.50	32.65
2479	NYSE	CCL	Wed, Mar 27, 2002	32.05	32.75	31.82	32.63
2478	NYSE	CCL	Tue, Mar 26, 2002	32.00	32.28	31.57	32.05
2477	NYSE	CCL	Mon, Mar 25, 2002	32.50	33.25	31.57	31.70
2476	NYSE	CCL	Fri, Mar 22, 2002	32.42	32.80	32.14	32.30
2475	NYSE	CCL	Thu, Mar 21, 2002	32.56	32.80	31.85	32.26
2474	NYSE	CCL	Wed, Mar 20, 2002	32.24	33.59	32.24	32.55
2473	NYSE	CCL	Tue, Mar 19, 2002	33.35	33.36	32.40	32.59
2472	NYSE	CCL	Mon, Mar 18, 2002	32.73	33.05	32.25	32.89
2471	NYSE	CCL	Fri, Mar 15, 2002	31.99	32.75	31.99	32.69
2470	NYSE	CCL	Thu, Mar 14, 2002	31.00	31.16	30.66	30.89
2469	NYSE	CCL	Wed, Mar 13, 2002	30.70	31.04	30.50	31.00
2468	NYSE	CCL	Tue, Mar 12, 2002	31.08	31.20	30.48	30.79
2467	NYSE	CCL	Mon, Mar 11, 2002	31.14	31.47	30.85	31.47
2466	NYSE	CCL	Fri, Mar 8, 2002	30.90	31.50	30.70	31.47
2465	NYSE	CCL	Thu, Mar 7, 2002	29.99	30.51	29.50	30.41
2464	NYSE	CCL	Wed, Mar 6, 2002	29.10	29.99	29.07	29.82
2463	NYSE	CCL	Tue, Mar 5, 2002	28.80	29.40	28.46	29.09
2462	NYSE	CCL	Mon, Mar 4, 2002	28.19	28.75	27.90	28.73
2461	NYSE	CCL	Fri, Mar 1, 2002	27.40	28.14	27.40	28.14
2460	NYSE	CCL	Thu, Feb 28, 2002	27.25	27.85	27.20	27.29
2459	NYSE	CCL	Wed, Feb 27, 2002	26.81	26.98	26.25	26.67
2458	NYSE	CCL	Tue, Feb 26, 2002	26.20	26.61	25.84	26.56
2457	NYSE	CCL	Mon, Feb 25, 2002	25.92	26.26	25.76	26.13
2456	NYSE	CCL	Fri, Feb 22, 2002	25.60	26.10	25.47	25.93
2455	NYSE	CCL	Thu, Feb 21, 2002	25.75	26.18	25.60	25.68
2454	NYSE	CCL	Wed, Feb 20, 2002	25.20	25.88	25.18	25.74
2453	NYSE	CCL	Tue, Feb 19, 2002	25.50	25.67	25.19	25.19
2452	NYSE	CCL	Fri, Feb 15, 2002	26.25	26.26	25.49	25.60
2451	NYSE	CCL	Thu, Feb 14, 2002	26.60	26.73	26.28	26.43
2450	NYSE	CCL	Wed, Feb 13, 2002	26.00	26.60	25.90	26.48
2449	NYSE	CCL	Tue, Feb 12, 2002	25.80	25.80	25.06	25.55
2448	NYSE	CCL	Mon, Feb 11, 2002	26.55	26.55	25.05	26.09
2447	NYSE	CCL	Fri, Feb 8, 2002	25.50	26.70	25.50	26.62
2446	NYSE	CCL	Thu, Feb 7, 2002	26.30	26.30	25.23	25.67
2445	NYSE	CCL	Wed, Feb 6, 2002	26.05	26.20	25.55	25.86
2444	NYSE	CCL	Tue, Feb 5, 2002	26.26	26.47	25.82	26.28
2443	NYSE	CCL	Mon, Feb 4, 2002	26.80	26.80	26.01	26.06
2442	NYSE	CCL	Fri, Feb 1, 2002	27.15	27.24	26.76	26.88
2441	NYSE	CCL	Thu, Jan 31, 2002	26.56	27.09	26.40	27.04
2440	NYSE	CCL	Wed, Jan 30, 2002	27.00	27.10	26.03	26.56
2439	NYSE	CCL	Tue, Jan 29, 2002	27.31	27.54	26.90	27.05
2438	NYSE	CCL	Mon, Jan 28, 2002	27.00	27.25	26.89	27.06
2437	NYSE	CCL	Fri, Jan 25, 2002	26.37	27.74	26.22	27.06
2436	NYSE	CCL	Thu, Jan 24, 2002	25.91	26.37	25.90	26.37
2435	NYSE	CCL	Wed, Jan 23, 2002	25.72	26.05	25.40	26.05
2434	NYSE	CCL	Tue, Jan 22, 2002	26.04	26.10	25.49	25.72
2433	NYSE	CCL	Fri, Jan 18, 2002	26.21	26.60	26.01	26.05
2432	NYSE	CCL	Thu, Jan 17, 2002	25.90	26.46	25.35	26.46
2431	NYSE	CCL	Wed, Jan 16, 2002	25.95	26.19	25.91	26.06
2430	NYSE	CCL	Tue, Jan 15, 2002	26.17	26.42	25.46	26.01
2429	NYSE	CCL	Mon, Jan 14, 2002	26.60	26.75	25.92	26.17
2428	NYSE	CCL	Fri, Jan 11, 2002	27.25	27.38	26.63	26.63
2427	NYSE	CCL	Thu, Jan 10, 2002	26.67	27.42	26.52	27.28
2426	NYSE	CCL	Wed, Jan 9, 2002	27.37	27.55	26.56	26.67
2425	NYSE	CCL	Tue, Jan 8, 2002	27.88	27.95	27.26	27.47
2424	NYSE	CCL	Mon, Jan 7, 2002	28.15	28.35	27.60	28.13
2423	NYSE	CCL	Fri, Jan 4, 2002	27.60	28.62	27.50	28.44
2422	NYSE	CCL	Thu, Jan 3, 2002	27.60	27.79	27.50	27.63
2421	NYSE	CCL	Wed, Jan 2, 2002	27.83	27.85	27.20	27.65
2420	NYSE	CCL	Mon, Dec 31, 2001	28.03	28.33	27.95	28.08
2419	NYSE	CCL	Fri, Dec 28, 2001	28.00	28.44	27.90	28.28
2418	NYSE	CCL	Thu, Dec 27, 2001	27.69	27.97	27.40	27.97
2417	NYSE	CCL	Wed, Dec 26, 2001	27.40	27.85	27.40	27.68
2416	NYSE	CCL	Mon, Dec 24, 2001	27.65	27.76	27.56	27.60
2415	NYSE	CCL	Fri, Dec 21, 2001	27.65	27.65	27.40	27.63
2414	NYSE	CCL	Thu, Dec 20, 2001	27.37	27.84	27.37	27.64
2413	NYSE	CCL	Wed, Dec 19, 2001	27.22	27.56	26.80	27.37
2412	NYSE	CCL	Tue, Dec 18, 2001	26.84	27.26	26.79	27.22
2411	NYSE	CCL	Mon, Dec 17, 2001	26.91	27.25	26.53	26.83
2410	NYSE	CCL	Fri, Dec 14, 2001	26.80	27.37	26.80	27.30
2409	NYSE	CCL	Thu, Dec 13, 2001	26.75	27.10	26.20	26.74
2408	NYSE	CCL	Wed, Dec 12, 2001	26.60	26.80	26.27	26.55
2407	NYSE	CCL	Tue, Dec 11, 2001	27.00	27.24	26.55	26.59
2406	NYSE	CCL	Mon, Dec 10, 2001	27.70	27.97	26.87	27.00
2405	NYSE	CCL	Fri, Dec 7, 2001	27.63	27.80	27.31	27.67
2404	NYSE	CCL	Thu, Dec 6, 2001	27.40	27.80	27.00	27.61
2403	NYSE	CCL	Wed, Dec 5, 2001	26.30	27.22	26.27	27.22
2402	NYSE	CCL	Tue, Dec 4, 2001	26.30	26.35	25.95	26.25
2401	NYSE	CCL	Mon, Dec 3, 2001	26.07	26.35	25.75	26.24
2400	NYSE	CCL	Fri, Nov 30, 2001	25.60	26.23	25.35	26.11
2399	NYSE	CCL	Thu, Nov 29, 2001	25.50	25.68	24.97	25.57
2398	NYSE	CCL	Wed, Nov 28, 2001	25.81	25.81	25.40	25.47
2397	NYSE	CCL	Tue, Nov 27, 2001	25.91	26.05	25.45	25.92
2396	NYSE	CCL	Mon, Nov 26, 2001	25.74	26.00	25.58	25.90
2395	NYSE	CCL	Fri, Nov 23, 2001	25.47	25.55	25.00	25.49
2394	NYSE	CCL	Wed, Nov 21, 2001	25.90	25.90	24.85	25.22
2393	NYSE	CCL	Tue, Nov 20, 2001	26.11	26.59	25.66	25.90
2392	NYSE	CCL	Mon, Nov 19, 2001	25.70	26.14	25.30	26.11
2391	NYSE	CCL	Fri, Nov 16, 2001	25.50	25.70	25.01	25.61
2390	NYSE	CCL	Thu, Nov 15, 2001	25.10	25.50	24.95	25.40
2389	NYSE	CCL	Wed, Nov 14, 2001	25.35	25.50	24.65	24.85
2388	NYSE	CCL	Tue, Nov 13, 2001	24.50	25.25	24.30	25.15
2387	NYSE	CCL	Mon, Nov 12, 2001	23.95	24.12	22.01	24.00
2386	NYSE	CCL	Fri, Nov 9, 2001	24.40	24.40	23.87	24.15
2385	NYSE	CCL	Thu, Nov 8, 2001	23.88	25.08	23.88	24.20
2384	NYSE	CCL	Wed, Nov 7, 2001	23.85	24.25	23.75	23.88
2383	NYSE	CCL	Tue, Nov 6, 2001	24.00	24.50	23.60	24.38
2382	NYSE	CCL	Mon, Nov 5, 2001	23.60	24.35	23.60	23.94
2381	NYSE	CCL	Fri, Nov 2, 2001	22.80	23.86	22.65	23.57
2380	NYSE	CCL	Thu, Nov 1, 2001	22.00	22.75	21.60	22.65
2379	NYSE	CCL	Wed, Oct 31, 2001	22.00	22.05	21.60	21.78
2378	NYSE	CCL	Tue, Oct 30, 2001	21.20	21.75	21.01	21.51
2377	NYSE	CCL	Mon, Oct 29, 2001	21.03	21.19	20.80	20.80
2376	NYSE	CCL	Fri, Oct 26, 2001	21.35	21.39	21.00	21.14
2375	NYSE	CCL	Thu, Oct 25, 2001	20.50	21.48	20.40	21.34
2374	NYSE	CCL	Wed, Oct 24, 2001	21.10	21.17	20.65	20.75
2373	NYSE	CCL	Tue, Oct 23, 2001	21.50	21.60	20.84	20.97
2372	NYSE	CCL	Mon, Oct 22, 2001	20.60	21.17	20.50	21.00
2371	NYSE	CCL	Fri, Oct 19, 2001	20.00	20.85	19.80	20.61
2370	NYSE	CCL	Thu, Oct 18, 2001	21.20	21.40	21.00	21.23
2369	NYSE	CCL	Wed, Oct 17, 2001	23.00	23.00	21.30	21.30
2368	NYSE	CCL	Tue, Oct 16, 2001	22.44	22.67	22.28	22.45
2367	NYSE	CCL	Mon, Oct 15, 2001	23.28	23.29	22.59	22.69
2366	NYSE	CCL	Fri, Oct 12, 2001	23.00	23.44	22.45	23.30
2365	NYSE	CCL	Thu, Oct 11, 2001	22.40	23.27	22.39	23.00
2364	NYSE	CCL	Wed, Oct 10, 2001	20.90	22.65	20.90	22.35
2363	NYSE	CCL	Tue, Oct 9, 2001	22.03	22.03	21.38	21.40
2362	NYSE	CCL	Mon, Oct 8, 2001	23.53	23.53	21.61	22.03
2361	NYSE	CCL	Fri, Oct 5, 2001	23.15	23.52	22.54	23.52
2360	NYSE	CCL	Thu, Oct 4, 2001	23.70	23.99	22.99	23.17
2359	NYSE	CCL	Wed, Oct 3, 2001	21.40	23.88	21.40	23.72
2358	NYSE	CCL	Tue, Oct 2, 2001	21.50	22.30	21.35	22.30
2357	NYSE	CCL	Mon, Oct 1, 2001	22.03	22.26	21.20	21.55
2356	NYSE	CCL	Fri, Sep 28, 2001	22.00	22.30	20.92	22.02
2355	NYSE	CCL	Thu, Sep 27, 2001	21.91	22.00	21.10	22.00
2354	NYSE	CCL	Wed, Sep 26, 2001	22.00	23.10	21.74	21.91
2353	NYSE	CCL	Tue, Sep 25, 2001	20.40	21.17	20.00	20.73
2352	NYSE	CCL	Mon, Sep 24, 2001	19.80	20.50	19.70	20.36
2351	NYSE	CCL	Fri, Sep 21, 2001	17.25	19.19	17.00	19.06
2350	NYSE	CCL	Thu, Sep 20, 2001	18.25	18.80	17.86	18.05
2349	NYSE	CCL	Wed, Sep 19, 2001	19.55	20.11	18.20	19.25
2348	NYSE	CCL	Tue, Sep 18, 2001	19.43	20.20	19.28	19.57
2347	NYSE	CCL	Mon, Sep 17, 2001	17.00	20.21	16.95	19.43
2346	NYSE	CCL	Mon, Sep 10, 2001	28.55	29.31	28.50	28.52
2345	NYSE	CCL	Fri, Sep 7, 2001	30.25	30.26	28.85	29.05
2344	NYSE	CCL	Thu, Sep 6, 2001	30.50	30.85	30.25	30.46
2343	NYSE	CCL	Wed, Sep 5, 2001	31.00	31.28	30.28	30.62
2342	NYSE	CCL	Tue, Sep 4, 2001	30.75	31.47	30.75	30.85
2341	NYSE	CCL	Fri, Aug 31, 2001	30.90	31.75	30.70	31.28
2340	NYSE	CCL	Thu, Aug 30, 2001	31.70	31.90	30.70	31.12
2339	NYSE	CCL	Wed, Aug 29, 2001	32.40	32.40	31.55	31.66
2338	NYSE	CCL	Tue, Aug 28, 2001	33.25	33.25	31.86	31.88
2337	NYSE	CCL	Mon, Aug 27, 2001	33.00	33.55	33.00	33.25
2336	NYSE	CCL	Fri, Aug 24, 2001	32.80	33.20	32.70	33.00
2335	NYSE	CCL	Thu, Aug 23, 2001	31.30	32.63	31.01	32.53
2334	NYSE	CCL	Wed, Aug 22, 2001	30.50	31.25	30.40	31.02
2333	NYSE	CCL	Tue, Aug 21, 2001	30.40	31.25	30.26	30.56
2332	NYSE	CCL	Mon, Aug 20, 2001	29.96	30.49	29.90	30.36
2331	NYSE	CCL	Fri, Aug 17, 2001	30.25	30.87	29.90	29.91
2330	NYSE	CCL	Thu, Aug 16, 2001	30.50	31.22	30.21	30.51
2329	NYSE	CCL	Wed, Aug 15, 2001	30.83	31.27	30.45	30.46
2328	NYSE	CCL	Tue, Aug 14, 2001	31.00	31.50	30.75	30.83
2327	NYSE	CCL	Mon, Aug 13, 2001	31.45	31.88	31.15	31.21
2326	NYSE	CCL	Fri, Aug 10, 2001	31.25	31.78	30.75	31.65
2325	NYSE	CCL	Thu, Aug 9, 2001	31.30	31.40	30.40	31.00
2324	NYSE	CCL	Wed, Aug 8, 2001	31.30	31.76	31.19	31.30
2323	NYSE	CCL	Tue, Aug 7, 2001	32.15	32.50	31.70	31.76
2322	NYSE	CCL	Mon, Aug 6, 2001	32.65	32.75	31.91	32.16
2321	NYSE	CCL	Fri, Aug 3, 2001	33.00	33.00	32.67	32.75
2320	NYSE	CCL	Thu, Aug 2, 2001	32.85	33.43	32.85	33.14
2319	NYSE	CCL	Wed, Aug 1, 2001	33.20	33.31	32.76	32.82
2318	NYSE	CCL	Tue, Jul 31, 2001	33.54	33.70	32.92	33.40
2317	NYSE	CCL	Mon, Jul 30, 2001	33.00	33.70	32.80	33.54
2316	NYSE	CCL	Fri, Jul 27, 2001	33.70	33.70	32.51	32.99
2315	NYSE	CCL	Thu, Jul 26, 2001	32.00	33.74	31.80	33.70
2314	NYSE	CCL	Wed, Jul 25, 2001	31.40	32.72	31.34	32.50
2313	NYSE	CCL	Tue, Jul 24, 2001	31.30	31.61	30.50	30.60
2312	NYSE	CCL	Mon, Jul 23, 2001	31.53	31.90	31.20	31.27
2311	NYSE	CCL	Fri, Jul 20, 2001	32.35	32.42	31.72	31.78
2310	NYSE	CCL	Thu, Jul 19, 2001	31.75	32.30	31.75	32.30
2309	NYSE	CCL	Wed, Jul 18, 2001	31.50	31.65	31.00	31.24
2308	NYSE	CCL	Tue, Jul 17, 2001	30.85	31.82	30.70	31.56
2307	NYSE	CCL	Mon, Jul 16, 2001	31.00	31.15	30.70	30.75
2306	NYSE	CCL	Fri, Jul 13, 2001	29.85	30.99	29.71	30.77
2305	NYSE	CCL	Thu, Jul 12, 2001	29.70	30.20	29.39	30.00
2304	NYSE	CCL	Wed, Jul 11, 2001	29.74	29.93	29.25	29.79
2303	NYSE	CCL	Tue, Jul 10, 2001	29.52	30.11	29.52	29.75
2302	NYSE	CCL	Mon, Jul 9, 2001	29.07	29.90	29.01	29.77
2301	NYSE	CCL	Fri, Jul 6, 2001	30.20	30.20	29.31	29.40
2300	NYSE	CCL	Thu, Jul 5, 2001	30.45	30.66	30.20	30.34
2299	NYSE	CCL	Tue, Jul 3, 2001	30.55	30.70	30.20	30.69
2298	NYSE	CCL	Mon, Jul 2, 2001	30.70	30.89	30.35	30.70
2297	NYSE	CCL	Fri, Jun 29, 2001	30.30	30.72	30.07	30.70
2296	NYSE	CCL	Thu, Jun 28, 2001	29.80	30.40	29.80	30.21
2295	NYSE	CCL	Wed, Jun 27, 2001	29.50	29.92	29.36	29.76
2294	NYSE	CCL	Tue, Jun 26, 2001	28.00	29.15	28.00	29.05
2293	NYSE	CCL	Mon, Jun 25, 2001	28.00	28.77	27.90	28.54
2292	NYSE	CCL	Fri, Jun 22, 2001	28.60	28.90	28.00	28.57
2291	NYSE	CCL	Thu, Jun 21, 2001	27.00	28.41	26.90	28.40
2290	NYSE	CCL	Wed, Jun 20, 2001	26.51	26.61	26.10	26.25
2289	NYSE	CCL	Tue, Jun 19, 2001	26.50	26.73	26.35	26.52
2288	NYSE	CCL	Mon, Jun 18, 2001	26.50	26.75	25.89	26.41
2287	NYSE	CCL	Fri, Jun 15, 2001	25.90	27.00	25.89	26.40
2286	NYSE	CCL	Thu, Jun 14, 2001	26.50	26.56	25.98	26.01
2285	NYSE	CCL	Wed, Jun 13, 2001	26.61	26.75	26.32	26.44
2284	NYSE	CCL	Tue, Jun 12, 2001	26.90	26.90	26.21	26.62
2283	NYSE	CCL	Mon, Jun 11, 2001	27.30	27.30	26.74	26.88
2282	NYSE	CCL	Fri, Jun 8, 2001	27.40	27.50	26.78	27.28
2281	NYSE	CCL	Thu, Jun 7, 2001	27.55	27.92	27.20	27.46
2280	NYSE	CCL	Wed, Jun 6, 2001	28.37	28.37	27.45	27.56
2279	NYSE	CCL	Tue, Jun 5, 2001	28.00	28.39	27.75	28.37
2278	NYSE	CCL	Mon, Jun 4, 2001	28.20	28.33	27.85	27.99
2277	NYSE	CCL	Fri, Jun 1, 2001	28.10	28.35	27.84	28.14
2276	NYSE	CCL	Thu, May 31, 2001	28.06	28.65	27.75	28.23
2275	NYSE	CCL	Wed, May 30, 2001	28.27	28.61	27.86	28.01
2274	NYSE	CCL	Tue, May 29, 2001	28.80	29.10	28.20	28.47
2273	NYSE	CCL	Fri, May 25, 2001	29.51	29.51	28.55	28.79
2272	NYSE	CCL	Thu, May 24, 2001	29.59	30.00	29.17	29.50
2271	NYSE	CCL	Wed, May 23, 2001	29.40	29.43	28.76	29.40
2270	NYSE	CCL	Tue, May 22, 2001	29.55	29.75	29.00	29.55
2269	NYSE	CCL	Mon, May 21, 2001	29.11	29.72	29.00	29.52
2268	NYSE	CCL	Fri, May 18, 2001	29.70	29.70	28.87	29.11
2267	NYSE	CCL	Thu, May 17, 2001	28.90	29.90	28.86	29.70
2266	NYSE	CCL	Wed, May 16, 2001	28.10	29.19	27.75	29.02
2265	NYSE	CCL	Tue, May 15, 2001	28.00	28.45	27.63	28.22
2264	NYSE	CCL	Mon, May 14, 2001	28.45	28.50	27.50	27.75
2263	NYSE	CCL	Fri, May 11, 2001	28.90	28.90	28.16	28.34
2262	NYSE	CCL	Thu, May 10, 2001	28.57	28.95	28.52	28.82
2261	NYSE	CCL	Wed, May 9, 2001	28.03	28.68	28.00	28.50
2260	NYSE	CCL	Tue, May 8, 2001	28.05	28.30	27.79	28.11
2259	NYSE	CCL	Mon, May 7, 2001	28.05	28.11	27.63	27.90
2258	NYSE	CCL	Fri, May 4, 2001	27.80	28.24	27.15	28.07
2257	NYSE	CCL	Thu, May 3, 2001	28.00	28.15	27.10	27.86
2256	NYSE	CCL	Wed, May 2, 2001	27.10	28.23	26.90	28.20
2255	NYSE	CCL	Tue, May 1, 2001	26.40	27.50	26.40	27.45
2254	NYSE	CCL	Mon, Apr 30, 2001	26.26	26.86	26.12	26.50
2253	NYSE	CCL	Fri, Apr 27, 2001	25.15	26.04	24.90	26.01
2252	NYSE	CCL	Thu, Apr 26, 2001	25.20	25.52	24.50	25.19
2251	NYSE	CCL	Wed, Apr 25, 2001	26.00	26.09	25.00	25.22
2250	NYSE	CCL	Tue, Apr 24, 2001	26.25	26.33	25.55	25.75
2249	NYSE	CCL	Mon, Apr 23, 2001	26.10	26.50	25.59	26.48
2248	NYSE	CCL	Fri, Apr 20, 2001	25.75	26.20	25.59	26.00
2247	NYSE	CCL	Thu, Apr 19, 2001	29.16	29.17	27.35	27.96
2246	NYSE	CCL	Wed, Apr 18, 2001	27.40	29.50	27.23	29.50
2245	NYSE	CCL	Tue, Apr 17, 2001	26.25	26.50	25.33	26.50
2244	NYSE	CCL	Mon, Apr 16, 2001	27.54	27.88	27.09	27.32
2243	NYSE	CCL	Thu, Apr 12, 2001	27.25	27.75	27.25	27.54
2242	NYSE	CCL	Wed, Apr 11, 2001	27.70	28.14	26.80	27.65
2241	NYSE	CCL	Tue, Apr 10, 2001	27.80	28.50	27.27	27.75
2240	NYSE	CCL	Mon, Apr 9, 2001	27.45	27.85	27.10	27.67
2239	NYSE	CCL	Fri, Apr 6, 2001	27.40	27.70	26.57	27.20
2238	NYSE	CCL	Thu, Apr 5, 2001	26.59	28.24	26.59	27.93
2237	NYSE	CCL	Wed, Apr 4, 2001	25.70	27.00	25.00	26.58
2236	NYSE	CCL	Tue, Apr 3, 2001	27.20	27.20	25.51	25.86
2235	NYSE	CCL	Mon, Apr 2, 2001	27.75	28.43	27.12	27.16
2234	NYSE	CCL	Fri, Mar 30, 2001	27.62	28.38	27.13	27.67
2233	NYSE	CCL	Thu, Mar 29, 2001	26.90	28.23	26.75	27.63
2232	NYSE	CCL	Wed, Mar 28, 2001	26.65	27.15	26.00	26.95
2231	NYSE	CCL	Tue, Mar 27, 2001	25.50	27.02	25.40	26.65
2230	NYSE	CCL	Mon, Mar 26, 2001	26.00	26.39	25.40	25.54
2229	NYSE	CCL	Fri, Mar 23, 2001	24.10	25.07	23.78	25.00
2228	NYSE	CCL	Thu, Mar 22, 2001	25.90	25.90	23.60	24.33
2227	NYSE	CCL	Wed, Mar 21, 2001	27.05	27.10	24.80	25.23
2226	NYSE	CCL	Tue, Mar 20, 2001	27.40	28.93	27.00	27.04
2225	NYSE	CCL	Mon, Mar 19, 2001	28.10	28.10	27.19	27.37
2224	NYSE	CCL	Fri, Mar 16, 2001	27.25	28.37	27.03	27.59
2223	NYSE	CCL	Thu, Mar 15, 2001	27.25	28.49	27.11	27.96
2222	NYSE	CCL	Wed, Mar 14, 2001	26.00	27.75	25.50	26.62
2221	NYSE	CCL	Tue, Mar 13, 2001	27.41	28.50	27.41	28.32
2220	NYSE	CCL	Mon, Mar 12, 2001	29.25	29.60	27.27	27.42
2219	NYSE	CCL	Fri, Mar 9, 2001	30.30	30.46	29.96	30.05
2218	NYSE	CCL	Thu, Mar 8, 2001	30.75	30.94	30.27	30.50
2217	NYSE	CCL	Wed, Mar 7, 2001	31.15	31.20	30.52	30.75
2216	NYSE	CCL	Tue, Mar 6, 2001	32.00	32.00	30.96	31.13
2215	NYSE	CCL	Mon, Mar 5, 2001	31.60	31.82	30.30	30.49
2214	NYSE	CCL	Fri, Mar 2, 2001	31.30	31.72	30.70	31.25
2213	NYSE	CCL	Thu, Mar 1, 2001	33.40	33.40	31.80	32.26
2212	NYSE	CCL	Wed, Feb 28, 2001	32.76	33.51	32.60	33.34
2211	NYSE	CCL	Tue, Feb 27, 2001	31.75	33.50	31.75	32.75
2210	NYSE	CCL	Mon, Feb 26, 2001	30.40	31.00	30.27	30.90
2209	NYSE	CCL	Fri, Feb 23, 2001	31.00	31.09	28.85	30.01
2208	NYSE	CCL	Thu, Feb 22, 2001	32.00	32.10	30.91	31.10
2207	NYSE	CCL	Wed, Feb 21, 2001	32.75	32.85	32.01	32.20
2206	NYSE	CCL	Tue, Feb 20, 2001	32.55	34.90	32.50	32.95
2205	NYSE	CCL	Fri, Feb 16, 2001	31.84	32.81	31.63	32.43
2204	NYSE	CCL	Thu, Feb 15, 2001	31.20	32.46	31.10	31.84
2203	NYSE	CCL	Wed, Feb 14, 2001	31.85	31.99	30.64	31.20
2202	NYSE	CCL	Tue, Feb 13, 2001	32.20	32.50	31.60	31.73
2201	NYSE	CCL	Mon, Feb 12, 2001	32.82	33.00	32.40	32.63
2200	NYSE	CCL	Fri, Feb 9, 2001	33.10	33.10	32.45	32.82
2199	NYSE	CCL	Thu, Feb 8, 2001	33.90	34.70	33.34	33.45
2198	NYSE	CCL	Wed, Feb 7, 2001	32.50	34.50	32.40	33.74
2197	NYSE	CCL	Tue, Feb 6, 2001	32.70	33.25	31.84	32.63
2196	NYSE	CCL	Mon, Feb 5, 2001	30.40	33.09	30.32	32.70
2195	NYSE	CCL	Fri, Feb 2, 2001	31.67	31.82	30.72	30.75
2194	NYSE	CCL	Thu, Feb 1, 2001	32.70	32.70	31.49	31.66
2193	NYSE	CCL	Wed, Jan 31, 2001	31.70	32.60	31.55	32.26
2192	NYSE	CCL	Tue, Jan 30, 2001	33.20	33.40	31.93	32.60
2191	NYSE	CCL	Mon, Jan 29, 2001	32.80	33.61	32.00	33.35
2190	NYSE	CCL	Fri, Jan 26, 2001	32.50	33.06	32.44	33.06
2189	NYSE	CCL	Thu, Jan 25, 2001	32.75	33.38	32.44	32.75
2188	NYSE	CCL	Wed, Jan 24, 2001	33.88	34.94	33.75	33.75
2187	NYSE	CCL	Tue, Jan 23, 2001	33.00	34.44	32.31	33.81
2186	NYSE	CCL	Mon, Jan 22, 2001	31.00	33.00	30.38	33.00
2185	NYSE	CCL	Fri, Jan 19, 2001	32.25	32.31	30.56	31.00
2184	NYSE	CCL	Thu, Jan 18, 2001	33.25	33.31	31.81	32.88
2183	NYSE	CCL	Wed, Jan 17, 2001	32.88	34.00	32.19	33.13
2182	NYSE	CCL	Tue, Jan 16, 2001	29.69	32.06	29.56	31.88
2181	NYSE	CCL	Fri, Jan 12, 2001	28.63	30.00	28.63	29.81
2180	NYSE	CCL	Thu, Jan 11, 2001	29.38	29.63	28.63	29.31
2179	NYSE	CCL	Wed, Jan 10, 2001	29.56	29.69	29.00	29.25
2178	NYSE	CCL	Tue, Jan 9, 2001	29.00	29.88	28.69	29.75
2177	NYSE	CCL	Mon, Jan 8, 2001	29.75	30.19	29.44	29.75
2176	NYSE	CCL	Fri, Jan 5, 2001	30.13	30.31	29.63	30.00
2175	NYSE	CCL	Thu, Jan 4, 2001	30.00	31.75	29.88	30.25
2174	NYSE	CCL	Wed, Jan 3, 2001	27.88	30.25	27.56	30.25
2173	NYSE	CCL	Tue, Jan 2, 2001	30.00	30.13	27.81	28.31
2172	NYSE	CCL	Fri, Dec 29, 2000	30.38	32.25	29.88	30.81
2171	NYSE	CCL	Thu, Dec 28, 2000	28.00	31.06	28.00	30.50
2170	NYSE	CCL	Wed, Dec 27, 2000	26.00	28.38	26.00	28.13
2169	NYSE	CCL	Tue, Dec 26, 2000	26.50	26.88	25.81	25.94
2168	NYSE	CCL	Fri, Dec 22, 2000	26.81	27.69	26.19	26.88
2167	NYSE	CCL	Thu, Dec 21, 2000	24.63	25.94	24.63	25.63
2166	NYSE	CCL	Wed, Dec 20, 2000	24.63	25.63	23.88	24.38
2165	NYSE	CCL	Tue, Dec 19, 2000	26.13	27.44	26.00	26.50
2164	NYSE	CCL	Mon, Dec 18, 2000	26.81	26.88	25.81	26.13
2163	NYSE	CCL	Fri, Dec 15, 2000	26.38	26.50	25.75	25.81
2162	NYSE	CCL	Thu, Dec 14, 2000	27.00	27.31	26.75	26.81
2161	NYSE	CCL	Wed, Dec 13, 2000	27.06	27.81	26.81	27.38
2160	NYSE	CCL	Tue, Dec 12, 2000	26.88	27.44	26.00	26.88
2159	NYSE	CCL	Mon, Dec 11, 2000	26.75	27.44	26.06	27.13
2158	NYSE	CCL	Fri, Dec 8, 2000	24.44	27.69	24.44	27.63
2157	NYSE	CCL	Thu, Dec 7, 2000	24.69	25.56	24.19	24.44
2156	NYSE	CCL	Wed, Dec 6, 2000	22.56	25.50	22.56	24.44
2155	NYSE	CCL	Tue, Dec 5, 2000	22.38	22.75	22.19	22.56
2154	NYSE	CCL	Mon, Dec 4, 2000	22.88	22.94	21.94	22.63
2153	NYSE	CCL	Fri, Dec 1, 2000	22.56	22.97	22.31	22.94
2152	NYSE	CCL	Thu, Nov 30, 2000	22.56	22.88	22.06	22.69
2151	NYSE	CCL	Wed, Nov 29, 2000	22.75	22.94	22.56	22.81
2150	NYSE	CCL	Tue, Nov 28, 2000	23.25	23.31	22.63	22.69
2149	NYSE	CCL	Mon, Nov 27, 2000	22.25	23.38	22.13	23.19
2148	NYSE	CCL	Fri, Nov 24, 2000	22.13	22.31	21.88	22.25
2147	NYSE	CCL	Wed, Nov 22, 2000	22.50	22.63	22.00	22.19
2146	NYSE	CCL	Tue, Nov 21, 2000	22.56	22.94	22.38	22.75
2145	NYSE	CCL	Mon, Nov 20, 2000	22.75	22.75	22.00	22.06
2144	NYSE	CCL	Fri, Nov 17, 2000	22.56	22.88	22.44	22.63
2143	NYSE	CCL	Thu, Nov 16, 2000	22.31	22.88	22.31	22.56
2142	NYSE	CCL	Wed, Nov 15, 2000	23.00	23.19	22.13	22.44
2141	NYSE	CCL	Tue, Nov 14, 2000	21.50	23.13	21.38	22.75
2140	NYSE	CCL	Mon, Nov 13, 2000	21.94	22.06	21.13	21.44
2139	NYSE	CCL	Fri, Nov 10, 2000	22.75	22.75	22.00	22.00
2138	NYSE	CCL	Thu, Nov 9, 2000	24.50	24.50	22.69	22.75
2137	NYSE	CCL	Wed, Nov 8, 2000	24.38	24.75	24.00	24.31
2136	NYSE	CCL	Tue, Nov 7, 2000	24.31	24.56	23.81	24.44
2135	NYSE	CCL	Mon, Nov 6, 2000	24.19	24.56	24.06	24.31
2134	NYSE	CCL	Fri, Nov 3, 2000	23.75	25.00	23.75	24.13
2133	NYSE	CCL	Thu, Nov 2, 2000	23.75	24.31	23.75	23.88
2132	NYSE	CCL	Wed, Nov 1, 2000	24.69	24.75	23.38	23.50
2131	NYSE	CCL	Tue, Oct 31, 2000	23.31	25.25	23.31	24.81
2130	NYSE	CCL	Mon, Oct 30, 2000	23.06	23.44	22.88	23.38
2129	NYSE	CCL	Fri, Oct 27, 2000	22.69	23.13	22.69	22.88
2128	NYSE	CCL	Thu, Oct 26, 2000	22.31	22.94	22.31	22.69
2127	NYSE	CCL	Wed, Oct 25, 2000	23.38	23.38	22.06	22.19
2126	NYSE	CCL	Tue, Oct 24, 2000	22.75	22.88	22.50	22.50
2125	NYSE	CCL	Mon, Oct 23, 2000	22.31	22.69	22.06	22.38
2124	NYSE	CCL	Fri, Oct 20, 2000	22.00	22.56	22.00	22.13
2123	NYSE	CCL	Thu, Oct 19, 2000	21.38	22.25	21.31	21.88
2122	NYSE	CCL	Wed, Oct 18, 2000	20.38	21.44	20.13	21.31
2121	NYSE	CCL	Tue, Oct 17, 2000	22.00	22.13	19.75	20.31
2120	NYSE	CCL	Mon, Oct 16, 2000	21.75	22.19	21.19	22.00
2119	NYSE	CCL	Fri, Oct 13, 2000	21.50	22.81	21.50	22.75
2118	NYSE	CCL	Thu, Oct 12, 2000	22.81	22.81	21.06	21.75
2117	NYSE	CCL	Wed, Oct 11, 2000	23.50	23.88	22.56	22.81
2116	NYSE	CCL	Tue, Oct 10, 2000	24.00	24.19	23.19	24.00
2115	NYSE	CCL	Mon, Oct 9, 2000	24.81	24.88	24.13	24.38
2114	NYSE	CCL	Fri, Oct 6, 2000	24.56	25.31	24.25	24.31
2113	NYSE	CCL	Thu, Oct 5, 2000	24.19	24.69	24.13	24.44
2112	NYSE	CCL	Wed, Oct 4, 2000	24.88	25.00	24.19	24.38
2111	NYSE	CCL	Tue, Oct 3, 2000	24.50	25.31	24.44	24.94
2110	NYSE	CCL	Mon, Oct 2, 2000	24.50	24.75	24.38	24.50
2109	NYSE	CCL	Fri, Sep 29, 2000	24.75	25.13	24.56	24.63
2108	NYSE	CCL	Thu, Sep 28, 2000	24.19	25.31	24.13	25.00
2107	NYSE	CCL	Wed, Sep 27, 2000	24.38	24.94	24.38	24.50
2106	NYSE	CCL	Tue, Sep 26, 2000	25.50	25.88	24.81	24.94
2105	NYSE	CCL	Mon, Sep 25, 2000	25.50	25.88	25.06	25.56
2104	NYSE	CCL	Fri, Sep 22, 2000	24.50	25.75	24.25	25.75
2103	NYSE	CCL	Thu, Sep 21, 2000	22.06	25.75	22.06	25.19
2102	NYSE	CCL	Wed, Sep 20, 2000	22.06	22.19	21.81	22.06
2101	NYSE	CCL	Tue, Sep 19, 2000	22.25	22.31	21.75	22.13
2100	NYSE	CCL	Mon, Sep 18, 2000	22.56	22.88	21.88	22.88
2099	NYSE	CCL	Fri, Sep 15, 2000	21.81	23.25	21.56	22.88
2098	NYSE	CCL	Thu, Sep 14, 2000	19.88	21.25	19.63	20.00
2097	NYSE	CCL	Wed, Sep 13, 2000	20.25	20.38	19.69	19.81
2096	NYSE	CCL	Tue, Sep 12, 2000	20.50	20.50	20.06	20.19
2095	NYSE	CCL	Mon, Sep 11, 2000	20.63	20.69	20.31	20.38
2094	NYSE	CCL	Fri, Sep 8, 2000	19.94	20.50	19.88	20.38
2093	NYSE	CCL	Thu, Sep 7, 2000	21.06	21.25	19.56	19.69
2092	NYSE	CCL	Wed, Sep 6, 2000	20.81	21.63	20.81	21.06
2091	NYSE	CCL	Tue, Sep 5, 2000	20.38	21.13	20.25	21.13
2090	NYSE	CCL	Fri, Sep 1, 2000	20.00	20.25	20.00	20.25
2089	NYSE	CCL	Thu, Aug 31, 2000	20.13	20.13	19.69	19.95
2088	NYSE	CCL	Wed, Aug 30, 2000	21.13	21.19	19.88	20.00
2087	NYSE	CCL	Tue, Aug 29, 2000	20.94	21.13	20.81	20.94
2086	NYSE	CCL	Mon, Aug 28, 2000	21.19	21.31	20.75	20.94
2085	NYSE	CCL	Fri, Aug 25, 2000	21.25	21.75	21.00	21.38
2084	NYSE	CCL	Thu, Aug 24, 2000	22.00	22.13	21.31	21.50
2083	NYSE	CCL	Wed, Aug 23, 2000	22.59	22.88	22.00	22.13
2082	NYSE	CCL	Tue, Aug 22, 2000	22.56	22.81	22.06	22.56
2081	NYSE	CCL	Mon, Aug 21, 2000	22.00	23.88	21.88	22.94
2080	NYSE	CCL	Fri, Aug 18, 2000	21.69	22.00	21.56	22.00
2079	NYSE	CCL	Thu, Aug 17, 2000	22.00	22.06	21.56	21.69
2078	NYSE	CCL	Wed, Aug 16, 2000	21.75	22.00	21.69	21.81
2077	NYSE	CCL	Tue, Aug 15, 2000	22.81	22.94	21.75	21.88
2076	NYSE	CCL	Mon, Aug 14, 2000	22.00	23.19	22.00	23.06
2075	NYSE	CCL	Fri, Aug 11, 2000	22.25	22.81	21.94	22.56
2074	NYSE	CCL	Thu, Aug 10, 2000	20.81	22.69	20.81	21.75
2073	NYSE	CCL	Wed, Aug 9, 2000	20.25	20.88	20.25	20.81
2072	NYSE	CCL	Tue, Aug 8, 2000	20.13	20.44	20.06	20.31
2071	NYSE	CCL	Mon, Aug 7, 2000	19.38	20.31	19.25	20.06
2070	NYSE	CCL	Fri, Aug 4, 2000	19.38	19.69	19.25	19.63
2069	NYSE	CCL	Thu, Aug 3, 2000	19.06	19.31	19.00	19.25
2068	NYSE	CCL	Wed, Aug 2, 2000	18.81	19.38	18.81	19.13
2067	NYSE	CCL	Tue, Aug 1, 2000	18.69	19.13	18.69	18.94
2066	NYSE	CCL	Mon, Jul 31, 2000	19.13	19.38	18.63	18.63
2065	NYSE	CCL	Fri, Jul 28, 2000	19.00	19.38	18.94	19.31
2064	NYSE	CCL	Thu, Jul 27, 2000	19.00	19.38	19.00	19.25
2063	NYSE	CCL	Wed, Jul 26, 2000	19.13	19.56	18.88	18.91
2062	NYSE	CCL	Tue, Jul 25, 2000	19.13	19.63	19.00	19.13
2061	NYSE	CCL	Mon, Jul 24, 2000	19.25	19.50	18.75	18.88
2060	NYSE	CCL	Fri, Jul 21, 2000	19.81	20.19	19.25	19.25
2059	NYSE	CCL	Thu, Jul 20, 2000	19.75	19.81	19.25	19.56
2058	NYSE	CCL	Wed, Jul 19, 2000	20.00	20.50	19.94	20.50
2057	NYSE	CCL	Tue, Jul 18, 2000	19.69	20.38	19.63	20.00
2056	NYSE	CCL	Mon, Jul 17, 2000	20.00	20.00	19.25	19.69
2055	NYSE	CCL	Fri, Jul 14, 2000	20.19	20.25	19.88	20.13
2054	NYSE	CCL	Thu, Jul 13, 2000	20.75	20.75	20.00	20.25
2053	NYSE	CCL	Wed, Jul 12, 2000	20.88	21.81	20.63	20.81
2052	NYSE	CCL	Tue, Jul 11, 2000	20.31	20.81	20.25	20.63
2051	NYSE	CCL	Mon, Jul 10, 2000	20.69	20.75	20.25	20.25
2050	NYSE	CCL	Fri, Jul 7, 2000	20.00	20.81	20.00	20.81
2049	NYSE	CCL	Thu, Jul 6, 2000	19.56	20.13	19.56	20.06
2048	NYSE	CCL	Wed, Jul 5, 2000	20.00	20.00	19.31	19.75
2047	NYSE	CCL	Mon, Jul 3, 2000	19.13	19.63	19.13	19.50
2046	NYSE	CCL	Fri, Jun 30, 2000	19.06	19.50	19.00	19.50
2045	NYSE	CCL	Thu, Jun 29, 2000	19.25	19.88	18.88	19.06
2044	NYSE	CCL	Wed, Jun 28, 2000	19.13	19.63	19.00	19.39
2043	NYSE	CCL	Tue, Jun 27, 2000	18.69	19.25	18.69	19.19
2042	NYSE	CCL	Mon, Jun 26, 2000	19.13	19.25	18.56	19.00
2041	NYSE	CCL	Fri, Jun 23, 2000	19.94	19.94	18.38	18.69
2040	NYSE	CCL	Thu, Jun 22, 2000	19.63	20.13	19.38	19.69
2039	NYSE	CCL	Wed, Jun 21, 2000	18.81	19.38	18.31	19.13
2038	NYSE	CCL	Tue, Jun 20, 2000	20.00	22.88	18.50	19.50
2037	NYSE	CCL	Mon, Jun 19, 2000	23.56	24.00	22.94	23.38
2036	NYSE	CCL	Fri, Jun 16, 2000	23.50	24.44	23.00	23.56
2035	NYSE	CCL	Thu, Jun 15, 2000	24.19	24.25	23.38	23.75
2034	NYSE	CCL	Wed, Jun 14, 2000	24.63	24.69	23.81	24.19
2033	NYSE	CCL	Tue, Jun 13, 2000	24.31	24.50	24.06	24.31
2032	NYSE	CCL	Mon, Jun 12, 2000	25.00	25.00	24.00	24.31
2031	NYSE	CCL	Fri, Jun 9, 2000	25.00	25.50	24.81	24.94
2030	NYSE	CCL	Thu, Jun 8, 2000	25.50	25.56	24.25	25.00
2029	NYSE	CCL	Wed, Jun 7, 2000	26.00	26.13	25.13	25.19
2028	NYSE	CCL	Tue, Jun 6, 2000	26.50	26.56	25.94	26.19
2027	NYSE	CCL	Mon, Jun 5, 2000	27.31	27.31	26.44	26.69
2026	NYSE	CCL	Fri, Jun 2, 2000	27.19	27.50	26.88	27.31
2025	NYSE	CCL	Thu, Jun 1, 2000	27.13	27.19	26.25	26.56
2024	NYSE	CCL	Wed, May 31, 2000	28.00	28.06	27.13	27.13
2023	NYSE	CCL	Tue, May 30, 2000	26.00	27.69	25.31	27.19
2022	NYSE	CCL	Fri, May 26, 2000	25.31	25.81	24.94	24.94
2021	NYSE	CCL	Thu, May 25, 2000	27.00	27.31	25.44	25.69
2020	NYSE	CCL	Wed, May 24, 2000	25.81	27.44	25.44	26.94
2019	NYSE	CCL	Tue, May 23, 2000	26.44	26.63	25.63	25.81
2018	NYSE	CCL	Mon, May 22, 2000	28.13	28.13	26.06	26.19
2017	NYSE	CCL	Fri, May 19, 2000	28.06	28.19	26.94	27.31
2016	NYSE	CCL	Thu, May 18, 2000	27.25	28.88	27.19	28.81
2015	NYSE	CCL	Wed, May 17, 2000	26.75	27.38	26.31	27.00
2014	NYSE	CCL	Tue, May 16, 2000	26.56	27.69	26.19	27.38
2013	NYSE	CCL	Mon, May 15, 2000	26.19	26.44	25.88	26.44
2012	NYSE	CCL	Fri, May 12, 2000	26.00	26.44	25.81	26.06
2011	NYSE	CCL	Thu, May 11, 2000	26.63	26.69	26.25	26.50
2010	NYSE	CCL	Wed, May 10, 2000	25.63	26.44	25.56	26.25
2009	NYSE	CCL	Tue, May 9, 2000	25.56	25.63	24.69	25.38
2008	NYSE	CCL	Mon, May 8, 2000	25.06	25.88	24.75	25.81
2007	NYSE	CCL	Fri, May 5, 2000	24.44	25.38	24.25	25.13
2006	NYSE	CCL	Thu, May 4, 2000	24.88	24.94	24.13	24.44
2005	NYSE	CCL	Wed, May 3, 2000	25.63	26.19	24.31	24.88
2004	NYSE	CCL	Tue, May 2, 2000	24.44	25.63	24.31	25.25
2003	NYSE	CCL	Mon, May 1, 2000	24.56	24.69	24.00	24.25
2002	NYSE	CCL	Fri, Apr 28, 2000	24.63	24.88	24.25	24.88
2001	NYSE	CCL	Thu, Apr 27, 2000	24.38	24.69	23.94	24.50
2000	NYSE	CCL	Wed, Apr 26, 2000	24.31	24.94	24.31	24.63
1999	NYSE	CCL	Tue, Apr 25, 2000	23.63	24.19	23.38	24.13
1998	NYSE	CCL	Mon, Apr 24, 2000	23.63	23.94	23.25	23.69
1997	NYSE	CCL	Thu, Apr 20, 2000	23.75	24.00	23.31	23.94
1996	NYSE	CCL	Wed, Apr 19, 2000	23.38	23.94	23.06	23.75
1995	NYSE	CCL	Tue, Apr 18, 2000	22.25	23.88	21.81	23.81
1994	NYSE	CCL	Mon, Apr 17, 2000	23.06	23.25	22.06	22.25
1993	NYSE	CCL	Fri, Apr 14, 2000	23.69	23.75	21.50	22.00
1992	NYSE	CCL	Thu, Apr 13, 2000	24.06	24.69	23.88	23.94
1991	NYSE	CCL	Wed, Apr 12, 2000	25.00	25.00	23.94	23.94
1990	NYSE	CCL	Tue, Apr 11, 2000	25.00	25.25	24.31	24.81
1989	NYSE	CCL	Mon, Apr 10, 2000	24.63	25.19	24.50	24.88
1988	NYSE	CCL	Fri, Apr 7, 2000	24.38	24.81	24.00	24.50
1987	NYSE	CCL	Thu, Apr 6, 2000	24.31	24.50	24.00	24.13
1986	NYSE	CCL	Wed, Apr 5, 2000	24.25	24.63	23.88	24.06
1985	NYSE	CCL	Tue, Apr 4, 2000	24.13	24.25	23.19	24.25
1984	NYSE	CCL	Mon, Apr 3, 2000	24.81	24.81	23.50	23.94
1983	NYSE	CCL	Fri, Mar 31, 2000	24.00	25.00	23.88	24.81
1982	NYSE	CCL	Thu, Mar 30, 2000	24.38	24.63	23.94	24.06
1981	NYSE	CCL	Wed, Mar 29, 2000	24.75	24.75	24.25	24.31
1980	NYSE	CCL	Tue, Mar 28, 2000	25.00	25.38	24.25	24.31
1979	NYSE	CCL	Mon, Mar 27, 2000	25.50	25.56	24.63	24.75
1978	NYSE	CCL	Fri, Mar 24, 2000	24.50	24.75	24.00	24.63
1977	NYSE	CCL	Thu, Mar 23, 2000	24.81	25.00	23.88	23.94
1976	NYSE	CCL	Wed, Mar 22, 2000	24.00	25.06	24.00	24.81
1975	NYSE	CCL	Tue, Mar 21, 2000	23.50	24.44	23.38	24.00
1974	NYSE	CCL	Mon, Mar 20, 2000	22.50	24.13	22.25	23.75
1973	NYSE	CCL	Fri, Mar 17, 2000	22.75	23.50	21.19	21.88
1972	NYSE	CCL	Thu, Mar 16, 2000	23.38	26.50	23.31	26.50
1971	NYSE	CCL	Wed, Mar 15, 2000	22.25	23.19	22.00	22.75
1970	NYSE	CCL	Tue, Mar 14, 2000	22.94	23.13	22.06	22.19
1969	NYSE	CCL	Mon, Mar 13, 2000	23.00	23.81	22.38	22.88
1968	NYSE	CCL	Fri, Mar 10, 2000	23.38	23.44	22.88	23.06
1967	NYSE	CCL	Thu, Mar 9, 2000	24.06	24.06	23.00	23.19
1966	NYSE	CCL	Wed, Mar 8, 2000	24.00	24.44	23.13	23.94
1965	NYSE	CCL	Tue, Mar 7, 2000	22.06	24.88	22.06	24.50
1964	NYSE	CCL	Mon, Mar 6, 2000	26.13	26.38	23.75	24.25
1963	NYSE	CCL	Fri, Mar 3, 2000	26.38	27.13	25.81	26.13
1962	NYSE	CCL	Thu, Mar 2, 2000	27.00	27.25	24.94	25.88
1961	NYSE	CCL	Wed, Mar 1, 2000	28.81	29.06	26.38	26.88
1960	NYSE	CCL	Tue, Feb 29, 2000	30.63	30.63	28.56	28.81
1959	NYSE	CCL	Mon, Feb 28, 2000	28.50	30.00	28.00	30.00
1958	NYSE	CCL	Fri, Feb 25, 2000	28.00	28.63	27.50	27.63
1957	NYSE	CCL	Thu, Feb 24, 2000	30.13	30.13	27.25	28.00
1956	NYSE	CCL	Wed, Feb 23, 2000	30.25	30.31	29.06	29.63
1955	NYSE	CCL	Tue, Feb 22, 2000	30.94	31.63	30.25	30.44
1954	NYSE	CCL	Fri, Feb 18, 2000	31.69	32.25	30.56	31.06
1953	NYSE	CCL	Thu, Feb 17, 2000	32.25	33.69	30.94	31.19
1952	NYSE	CCL	Wed, Feb 16, 2000	33.75	33.75	31.25	31.88
1951	NYSE	CCL	Tue, Feb 15, 2000	35.50	36.00	33.94	34.00
1950	NYSE	CCL	Mon, Feb 14, 2000	40.50	40.63	34.38	35.50
1949	NYSE	CCL	Fri, Feb 11, 2000	43.00	43.00	39.63	40.38
1948	NYSE	CCL	Thu, Feb 10, 2000	42.88	42.88	41.75	42.06
1947	NYSE	CCL	Wed, Feb 9, 2000	42.56	43.31	42.38	42.94
1946	NYSE	CCL	Tue, Feb 8, 2000	44.25	44.25	40.50	42.75
1945	NYSE	CCL	Mon, Feb 7, 2000	46.63	46.69	42.75	43.06
1944	NYSE	CCL	Fri, Feb 4, 2000	48.25	48.31	46.13	46.63
1943	NYSE	CCL	Thu, Feb 3, 2000	44.88	47.63	44.63	47.25
1942	NYSE	CCL	Wed, Feb 2, 2000	46.00	46.00	44.75	45.00
1941	NYSE	CCL	Tue, Feb 1, 2000	45.06	45.44	44.25	45.06
1940	NYSE	CCL	Mon, Jan 31, 2000	44.50	45.50	43.75	45.06
1939	NYSE	CCL	Fri, Jan 28, 2000	42.50	44.50	42.00	44.50
1938	NYSE	CCL	Thu, Jan 27, 2000	42.50	43.75	42.31	42.75
1937	NYSE	CCL	Wed, Jan 26, 2000	42.38	45.25	41.88	43.94
1936	NYSE	CCL	Tue, Jan 25, 2000	43.25	44.06	41.88	42.25
1935	NYSE	CCL	Mon, Jan 24, 2000	46.00	46.00	42.75	43.13
1934	NYSE	CCL	Fri, Jan 21, 2000	50.63	50.63	46.00	46.63
1933	NYSE	CCL	Thu, Jan 20, 2000	50.56	50.88	49.19	49.19
1932	NYSE	CCL	Wed, Jan 19, 2000	50.00	51.13	49.88	50.25
1931	NYSE	CCL	Tue, Jan 18, 2000	49.50	50.25	49.38	50.00
1930	NYSE	CCL	Fri, Jan 14, 2000	49.75	51.25	49.50	50.56
1929	NYSE	CCL	Thu, Jan 13, 2000	48.19	50.44	48.00	50.00
1928	NYSE	CCL	Wed, Jan 12, 2000	50.38	50.44	48.06	48.19
1927	NYSE	CCL	Tue, Jan 11, 2000	50.06	50.56	49.56	50.50
1926	NYSE	CCL	Mon, Jan 10, 2000	48.50	50.81	48.44	50.13
1925	NYSE	CCL	Fri, Jan 7, 2000	47.00	48.56	47.00	48.00
1924	NYSE	CCL	Thu, Jan 6, 2000	47.81	49.31	47.13	48.56
1923	NYSE	CCL	Wed, Jan 5, 2000	46.31	48.56	46.31	47.88
1922	NYSE	CCL	Tue, Jan 4, 2000	47.50	47.56	46.19	46.31
1921	NYSE	CCL	Mon, Jan 3, 2000	46.00	47.13	45.25	46.88
1920	NYSE	CCL	Fri, Dec 31, 1999	47.38	47.81	46.88	47.81
1919	NYSE	CCL	Thu, Dec 30, 1999	46.50	47.50	46.13	47.19
1918	NYSE	CCL	Wed, Dec 29, 1999	46.19	47.00	45.50	46.88
1917	NYSE	CCL	Tue, Dec 28, 1999	46.25	46.81	45.75	46.13
1916	NYSE	CCL	Mon, Dec 27, 1999	47.25	47.81	46.25	46.25
1915	NYSE	CCL	Thu, Dec 23, 1999	47.63	48.38	47.00	47.38
1914	NYSE	CCL	Wed, Dec 22, 1999	46.00	46.81	45.69	46.75
1913	NYSE	CCL	Tue, Dec 21, 1999	45.13	46.00	44.75	45.63
1912	NYSE	CCL	Mon, Dec 20, 1999	44.00	45.88	43.94	45.63
1911	NYSE	CCL	Fri, Dec 17, 1999	45.00	45.44	43.88	43.88
1910	NYSE	CCL	Thu, Dec 16, 1999	44.13	45.88	43.44	44.75
1909	NYSE	CCL	Wed, Dec 15, 1999	45.94	46.00	44.00	44.25
1908	NYSE	CCL	Tue, Dec 14, 1999	45.31	46.38	45.31	46.00
1907	NYSE	CCL	Mon, Dec 13, 1999	46.00	46.38	45.31	45.31
1906	NYSE	CCL	Fri, Dec 10, 1999	46.75	46.75	46.19	46.25
1905	NYSE	CCL	Thu, Dec 9, 1999	46.75	47.75	46.00	46.25
1904	NYSE	CCL	Wed, Dec 8, 1999	49.00	49.00	46.13	47.45
1903	NYSE	CCL	Tue, Dec 7, 1999	50.00	50.06	48.56	48.81
1902	NYSE	CCL	Mon, Dec 6, 1999	49.75	50.50	48.75	50.50
1901	NYSE	CCL	Fri, Dec 3, 1999	47.75	49.94	47.38	49.75
1900	NYSE	CCL	Thu, Dec 2, 1999	44.50	48.13	44.44	48.00
1899	NYSE	CCL	Wed, Dec 1, 1999	44.19	45.75	43.88	44.88
1898	NYSE	CCL	Tue, Nov 30, 1999	45.88	46.00	44.13	44.13
1897	NYSE	CCL	Mon, Nov 29, 1999	46.94	46.94	45.63	45.81
1896	NYSE	CCL	Fri, Nov 26, 1999	47.50	47.50	46.56	47.19
1895	NYSE	CCL	Wed, Nov 24, 1999	47.00	47.81	46.50	47.63
1894	NYSE	CCL	Tue, Nov 23, 1999	47.63	47.69	46.50	47.00
1893	NYSE	CCL	Mon, Nov 22, 1999	48.56	48.56	47.44	48.06
1892	NYSE	CCL	Fri, Nov 19, 1999	48.63	48.63	47.31	48.25
1891	NYSE	CCL	Thu, Nov 18, 1999	49.56	49.69	47.94	48.88
1890	NYSE	CCL	Wed, Nov 17, 1999	51.00	51.88	49.25	49.56
1889	NYSE	CCL	Tue, Nov 16, 1999	48.50	50.00	48.13	50.00
1888	NYSE	CCL	Mon, Nov 15, 1999	46.25	47.63	46.19	46.94
1887	NYSE	CCL	Fri, Nov 12, 1999	46.94	47.44	46.00	46.50
1886	NYSE	CCL	Thu, Nov 11, 1999	46.00	46.94	45.88	46.69
1885	NYSE	CCL	Wed, Nov 10, 1999	46.56	46.63	45.69	45.94
1884	NYSE	CCL	Tue, Nov 9, 1999	47.56	47.56	45.75	46.31
1883	NYSE	CCL	Mon, Nov 8, 1999	47.13	47.81	47.00	47.56
1882	NYSE	CCL	Fri, Nov 5, 1999	47.00	47.88	46.81	47.00
1881	NYSE	CCL	Thu, Nov 4, 1999	45.63	47.00	45.13	46.81
1880	NYSE	CCL	Wed, Nov 3, 1999	45.75	46.19	45.25	45.31
1879	NYSE	CCL	Tue, Nov 2, 1999	43.81	45.69	43.81	44.31
1878	NYSE	CCL	Mon, Nov 1, 1999	44.75	44.88	43.50	43.81
1877	NYSE	CCL	Fri, Oct 29, 1999	43.25	44.94	42.75	44.50
1876	NYSE	CCL	Thu, Oct 28, 1999	40.88	41.81	40.50	41.75
1875	NYSE	CCL	Wed, Oct 27, 1999	39.50	39.88	38.69	39.13
1874	NYSE	CCL	Tue, Oct 26, 1999	41.00	41.50	39.56	39.63
1873	NYSE	CCL	Mon, Oct 25, 1999	40.75	41.25	40.38	41.00
1872	NYSE	CCL	Fri, Oct 22, 1999	42.63	43.38	41.00	41.88
1871	NYSE	CCL	Thu, Oct 21, 1999	41.38	42.69	40.88	42.69
1870	NYSE	CCL	Wed, Oct 20, 1999	41.25	42.69	41.19	41.81
1869	NYSE	CCL	Tue, Oct 19, 1999	40.13	40.88	39.56	39.88
1868	NYSE	CCL	Mon, Oct 18, 1999	40.25	40.31	38.13	40.06
1867	NYSE	CCL	Fri, Oct 15, 1999	41.44	41.50	40.25	40.38
1866	NYSE	CCL	Thu, Oct 14, 1999	41.13	42.13	40.75	41.44
1865	NYSE	CCL	Wed, Oct 13, 1999	42.63	42.75	41.06	41.06
1864	NYSE	CCL	Tue, Oct 12, 1999	43.75	44.00	41.94	42.31
1863	NYSE	CCL	Mon, Oct 11, 1999	43.94	44.25	43.56	43.88
1862	NYSE	CCL	Fri, Oct 8, 1999	44.88	45.06	43.56	43.94
1861	NYSE	CCL	Thu, Oct 7, 1999	44.75	45.13	44.50	44.75
1860	NYSE	CCL	Wed, Oct 6, 1999	44.75	45.00	43.75	44.88
1859	NYSE	CCL	Tue, Oct 5, 1999	45.75	45.75	44.31	44.69
1858	NYSE	CCL	Mon, Oct 4, 1999	44.75	46.19	44.50	45.81
1857	NYSE	CCL	Fri, Oct 1, 1999	43.50	44.75	43.50	44.69
1856	NYSE	CCL	Thu, Sep 30, 1999	43.50	44.44	42.63	43.50
1855	NYSE	CCL	Wed, Sep 29, 1999	41.44	42.25	41.38	42.00
1854	NYSE	CCL	Tue, Sep 28, 1999	42.94	43.13	41.25	41.81
1853	NYSE	CCL	Mon, Sep 27, 1999	43.75	44.19	43.00	43.00
1852	NYSE	CCL	Fri, Sep 24, 1999	45.06	45.75	42.13	43.00
1851	NYSE	CCL	Thu, Sep 23, 1999	45.75	46.75	45.00	45.38
1850	NYSE	CCL	Wed, Sep 22, 1999	45.00	46.50	44.75	45.75
1849	NYSE	CCL	Tue, Sep 21, 1999	45.50	45.63	43.81	44.50
1848	NYSE	CCL	Mon, Sep 20, 1999	45.56	45.94	44.75	45.63
1847	NYSE	CCL	Fri, Sep 17, 1999	43.31	46.00	43.06	45.50
1846	NYSE	CCL	Thu, Sep 16, 1999	41.50	42.63	40.00	42.44
1845	NYSE	CCL	Wed, Sep 15, 1999	42.25	43.00	40.56	40.81
1844	NYSE	CCL	Tue, Sep 14, 1999	40.63	42.94	40.63	42.06
1843	NYSE	CCL	Mon, Sep 13, 1999	42.06	42.06	40.63	40.88
1842	NYSE	CCL	Fri, Sep 10, 1999	42.94	43.25	41.50	41.69
1841	NYSE	CCL	Thu, Sep 9, 1999	43.25	43.38	42.25	42.94
1840	NYSE	CCL	Wed, Sep 8, 1999	43.88	44.00	43.19	43.38
1839	NYSE	CCL	Tue, Sep 7, 1999	44.38	44.63	44.00	44.00
1838	NYSE	CCL	Fri, Sep 3, 1999	43.25	44.56	43.00	44.13
1837	NYSE	CCL	Thu, Sep 2, 1999	44.38	44.38	42.19	42.94
1836	NYSE	CCL	Wed, Sep 1, 1999	44.50	44.75	44.00	44.31
1835	NYSE	CCL	Tue, Aug 31, 1999	44.13	45.00	43.63	44.69
1834	NYSE	CCL	Mon, Aug 30, 1999	45.63	45.88	44.25	44.25
1833	NYSE	CCL	Fri, Aug 27, 1999	46.00	46.25	44.75	45.88
1832	NYSE	CCL	Thu, Aug 26, 1999	47.88	47.88	46.00	46.00
1831	NYSE	CCL	Wed, Aug 25, 1999	48.25	48.50	46.63	48.13
1830	NYSE	CCL	Tue, Aug 24, 1999	48.00	48.63	47.50	48.44
1829	NYSE	CCL	Mon, Aug 23, 1999	46.63	48.38	46.63	48.38
1828	NYSE	CCL	Fri, Aug 20, 1999	46.00	47.50	45.75	47.00
1827	NYSE	CCL	Thu, Aug 19, 1999	46.06	46.06	44.56	45.38
1826	NYSE	CCL	Wed, Aug 18, 1999	46.13	46.56	45.50	46.31
1825	NYSE	CCL	Tue, Aug 17, 1999	47.00	47.00	45.25	45.88
1824	NYSE	CCL	Mon, Aug 16, 1999	46.44	46.69	46.06	46.69
1823	NYSE	CCL	Fri, Aug 13, 1999	44.25	46.56	44.06	46.56
1822	NYSE	CCL	Thu, Aug 12, 1999	43.94	44.75	43.44	44.31
1821	NYSE	CCL	Wed, Aug 11, 1999	44.25	45.00	43.94	44.00
1820	NYSE	CCL	Tue, Aug 10, 1999	42.25	44.38	41.50	43.69
1819	NYSE	CCL	Mon, Aug 9, 1999	42.50	42.50	41.63	42.25
1818	NYSE	CCL	Fri, Aug 6, 1999	42.25	42.38	41.63	42.31
1817	NYSE	CCL	Thu, Aug 5, 1999	43.50	43.75	42.06	42.50
1816	NYSE	CCL	Wed, Aug 4, 1999	44.00	44.75	43.31	43.63
1815	NYSE	CCL	Tue, Aug 3, 1999	45.38	45.69	43.56	43.88
1814	NYSE	CCL	Mon, Aug 2, 1999	46.44	46.50	45.19	45.44
1813	NYSE	CCL	Fri, Jul 30, 1999	47.88	48.50	46.44	46.44
1812	NYSE	CCL	Thu, Jul 29, 1999	48.13	48.38	47.13	47.88
1811	NYSE	CCL	Wed, Jul 28, 1999	48.19	49.50	48.06	49.38
1810	NYSE	CCL	Tue, Jul 27, 1999	46.75	48.56	46.75	48.44
1809	NYSE	CCL	Mon, Jul 26, 1999	45.50	46.94	45.50	46.69
1808	NYSE	CCL	Fri, Jul 23, 1999	48.00	48.00	46.00	46.44
1807	NYSE	CCL	Thu, Jul 22, 1999	48.38	48.44	47.69	48.06
1806	NYSE	CCL	Wed, Jul 21, 1999	48.13	49.00	47.81	48.50
1805	NYSE	CCL	Tue, Jul 20, 1999	48.19	48.31	47.81	48.13
1804	NYSE	CCL	Mon, Jul 19, 1999	48.00	48.56	47.88	48.13
1803	NYSE	CCL	Fri, Jul 16, 1999	48.44	49.13	48.00	48.88
1802	NYSE	CCL	Thu, Jul 15, 1999	48.94	48.94	47.81	48.25
1801	NYSE	CCL	Wed, Jul 14, 1999	48.38	48.75	47.19	48.69
1800	NYSE	CCL	Tue, Jul 13, 1999	49.13	49.31	48.44	48.56
1799	NYSE	CCL	Mon, Jul 12, 1999	48.50	49.38	48.00	49.38
1798	NYSE	CCL	Fri, Jul 9, 1999	50.25	50.38	49.31	49.50
1797	NYSE	CCL	Thu, Jul 8, 1999	50.00	50.38	49.50	49.88
1796	NYSE	CCL	Wed, Jul 7, 1999	49.38	50.50	49.06	50.38
1795	NYSE	CCL	Tue, Jul 6, 1999	48.25	49.44	47.88	49.19
1794	NYSE	CCL	Fri, Jul 2, 1999	47.81	48.81	47.19	48.25
1793	NYSE	CCL	Thu, Jul 1, 1999	47.00	48.19	46.94	48.06
1792	NYSE	CCL	Wed, Jun 30, 1999	47.63	48.88	47.13	48.50
1791	NYSE	CCL	Tue, Jun 29, 1999	47.06	47.88	46.81	47.88
1790	NYSE	CCL	Mon, Jun 28, 1999	48.13	48.81	47.38	47.44
1789	NYSE	CCL	Fri, Jun 25, 1999	48.13	48.31	46.88	48.00
1788	NYSE	CCL	Thu, Jun 24, 1999	49.00	49.00	48.13	48.75
1787	NYSE	CCL	Wed, Jun 23, 1999	48.88	49.00	48.50	48.81
1786	NYSE	CCL	Tue, Jun 22, 1999	48.50	49.50	47.56	49.44
1785	NYSE	CCL	Mon, Jun 21, 1999	49.38	49.88	47.69	48.50
1784	NYSE	CCL	Fri, Jun 18, 1999	47.69	49.50	47.69	49.31
1783	NYSE	CCL	Thu, Jun 17, 1999	48.00	48.00	47.25	47.63
1782	NYSE	CCL	Wed, Jun 16, 1999	45.25	48.13	45.06	48.13
1781	NYSE	CCL	Tue, Jun 15, 1999	44.63	45.31	44.44	44.81
1780	NYSE	CCL	Mon, Jun 14, 1999	44.19	44.63	43.75	44.63
1779	NYSE	CCL	Fri, Jun 11, 1999	44.88	45.81	43.50	44.19
1778	NYSE	CCL	Thu, Jun 10, 1999	44.25	44.88	44.13	44.75
1777	NYSE	CCL	Wed, Jun 9, 1999	44.50	45.13	44.13	44.88
1776	NYSE	CCL	Tue, Jun 8, 1999	44.00	44.31	43.50	43.94
1775	NYSE	CCL	Mon, Jun 7, 1999	42.63	44.81	42.06	44.69
1774	NYSE	CCL	Fri, Jun 4, 1999	45.25	45.63	44.00	44.50
1773	NYSE	CCL	Thu, Jun 3, 1999	42.38	45.25	42.13	45.25
1772	NYSE	CCL	Wed, Jun 2, 1999	41.69	42.38	40.06	40.88
1771	NYSE	CCL	Tue, Jun 1, 1999	40.38	42.06	39.75	41.63
1770	NYSE	CCL	Fri, May 28, 1999	39.81	41.25	39.81	41.00
1769	NYSE	CCL	Thu, May 27, 1999	40.75	40.81	38.50	39.88
1768	NYSE	CCL	Wed, May 26, 1999	41.63	41.69	40.31	41.00
1767	NYSE	CCL	Tue, May 25, 1999	42.00	42.13	40.50	41.56
1766	NYSE	CCL	Mon, May 24, 1999	43.00	43.44	41.50	41.75
1765	NYSE	CCL	Fri, May 21, 1999	45.00	45.44	42.75	43.13
1764	NYSE	CCL	Thu, May 20, 1999	45.00	45.63	44.44	44.69
1763	NYSE	CCL	Wed, May 19, 1999	44.25	45.00	43.25	45.00
1762	NYSE	CCL	Tue, May 18, 1999	42.50	43.81	42.25	43.75
1761	NYSE	CCL	Mon, May 17, 1999	43.00	43.06	42.00	42.00
1760	NYSE	CCL	Fri, May 14, 1999	43.75	44.00	42.69	43.06
1759	NYSE	CCL	Thu, May 13, 1999	44.81	45.31	44.31	44.50
1758	NYSE	CCL	Wed, May 12, 1999	43.88	44.81	42.50	44.69
1757	NYSE	CCL	Tue, May 11, 1999	43.94	44.13	43.50	43.63
1756	NYSE	CCL	Mon, May 10, 1999	42.50	44.13	42.13	43.94
1755	NYSE	CCL	Fri, May 7, 1999	42.63	43.25	42.31	42.31
1754	NYSE	CCL	Thu, May 6, 1999	42.50	43.44	42.13	42.63
1753	NYSE	CCL	Wed, May 5, 1999	42.25	42.44	41.63	42.38
1752	NYSE	CCL	Tue, May 4, 1999	45.00	45.06	41.75	42.63
1751	NYSE	CCL	Mon, May 3, 1999	42.50	45.56	42.44	45.19
1750	NYSE	CCL	Fri, Apr 30, 1999	41.38	42.75	39.50	41.88
1749	NYSE	CCL	Thu, Apr 29, 1999	42.94	43.50	40.69	41.31
1748	NYSE	CCL	Wed, Apr 28, 1999	43.88	44.13	42.56	42.69
1747	NYSE	CCL	Tue, Apr 27, 1999	44.25	44.56	43.19	44.00
1746	NYSE	CCL	Mon, Apr 26, 1999	43.50	44.63	43.00	43.75
1745	NYSE	CCL	Fri, Apr 23, 1999	46.75	47.88	46.13	47.19
1744	NYSE	CCL	Thu, Apr 22, 1999	44.19	46.38	43.69	45.88
1743	NYSE	CCL	Wed, Apr 21, 1999	44.94	45.00	42.31	44.00
1742	NYSE	CCL	Tue, Apr 20, 1999	45.00	46.50	44.69	44.81
1741	NYSE	CCL	Mon, Apr 19, 1999	47.00	49.06	44.69	44.88
1740	NYSE	CCL	Fri, Apr 16, 1999	48.63	48.63	46.50	47.00
1739	NYSE	CCL	Thu, Apr 15, 1999	50.13	50.31	47.88	48.81
1738	NYSE	CCL	Wed, Apr 14, 1999	51.25	51.38	49.88	50.06
1737	NYSE	CCL	Tue, Apr 13, 1999	53.00	53.25	51.06	51.13
1736	NYSE	CCL	Mon, Apr 12, 1999	51.63	53.50	51.25	53.50
1735	NYSE	CCL	Fri, Apr 9, 1999	51.63	52.19	51.25	52.19
1734	NYSE	CCL	Thu, Apr 8, 1999	50.56	51.50	50.19	51.44
1733	NYSE	CCL	Wed, Apr 7, 1999	49.31	50.63	49.31	50.56
1732	NYSE	CCL	Tue, Apr 6, 1999	50.63	50.63	49.13	49.44
1731	NYSE	CCL	Mon, Apr 5, 1999	49.75	51.88	49.63	50.63
1730	NYSE	CCL	Thu, Apr 1, 1999	49.25	49.44	48.31	49.38
1729	NYSE	CCL	Wed, Mar 31, 1999	48.81	49.44	48.00	48.56
1728	NYSE	CCL	Tue, Mar 30, 1999	48.50	49.06	47.88	48.69
1727	NYSE	CCL	Mon, Mar 29, 1999	47.50	48.50	46.75	48.50
1726	NYSE	CCL	Fri, Mar 26, 1999	46.13	46.50	45.00	46.25
1725	NYSE	CCL	Thu, Mar 25, 1999	44.50	46.13	44.25	46.13
1724	NYSE	CCL	Wed, Mar 24, 1999	44.50	44.63	43.38	44.13
1723	NYSE	CCL	Tue, Mar 23, 1999	45.38	45.63	44.00	44.38
1722	NYSE	CCL	Mon, Mar 22, 1999	46.19	46.69	44.50	45.50
1721	NYSE	CCL	Fri, Mar 19, 1999	46.25	47.50	45.81	46.25
1720	NYSE	CCL	Thu, Mar 18, 1999	45.13	45.69	44.88	45.06
1719	NYSE	CCL	Wed, Mar 17, 1999	44.63	45.13	43.25	45.06
1718	NYSE	CCL	Tue, Mar 16, 1999	45.25	45.38	43.88	44.88
1717	NYSE	CCL	Mon, Mar 15, 1999	45.25	45.94	44.81	45.31
1716	NYSE	CCL	Fri, Mar 12, 1999	46.06	46.38	44.50	45.44
1715	NYSE	CCL	Thu, Mar 11, 1999	45.13	46.81	45.13	45.81
1714	NYSE	CCL	Wed, Mar 10, 1999	43.75	45.00	43.50	45.00
1713	NYSE	CCL	Tue, Mar 9, 1999	44.50	44.88	43.75	43.75
1712	NYSE	CCL	Mon, Mar 8, 1999	44.88	45.00	44.00	44.50
1711	NYSE	CCL	Fri, Mar 5, 1999	43.88	44.75	43.81	44.75
1710	NYSE	CCL	Thu, Mar 4, 1999	43.44	43.75	42.94	43.44
1709	NYSE	CCL	Wed, Mar 3, 1999	43.63	44.00	42.44	43.44
1708	NYSE	CCL	Tue, Mar 2, 1999	44.56	44.56	43.75	43.88
1707	NYSE	CCL	Mon, Mar 1, 1999	44.25	44.88	43.44	44.25
1706	NYSE	CCL	Fri, Feb 26, 1999	45.50	45.56	43.38	44.50
1705	NYSE	CCL	Thu, Feb 25, 1999	46.13	46.50	45.13	45.63
1704	NYSE	CCL	Wed, Feb 24, 1999	46.75	47.50	45.88	46.31
1703	NYSE	CCL	Tue, Feb 23, 1999	47.69	47.88	46.00	46.31
1702	NYSE	CCL	Mon, Feb 22, 1999	46.13	47.69	46.13	47.69
1701	NYSE	CCL	Fri, Feb 19, 1999	45.06	46.00	44.56	45.88
1700	NYSE	CCL	Thu, Feb 18, 1999	42.19	45.38	42.00	45.31
1699	NYSE	CCL	Wed, Feb 17, 1999	42.75	42.75	41.81	42.44
1698	NYSE	CCL	Tue, Feb 16, 1999	43.38	44.19	42.69	42.81
1697	NYSE	CCL	Fri, Feb 12, 1999	45.75	46.19	42.88	43.00
1696	NYSE	CCL	Thu, Feb 11, 1999	44.63	45.50	44.25	45.50
1695	NYSE	CCL	Wed, Feb 10, 1999	43.81	44.75	43.50	44.75
1694	NYSE	CCL	Tue, Feb 9, 1999	45.31	45.56	43.75	43.81
1693	NYSE	CCL	Mon, Feb 8, 1999	46.94	46.94	45.31	45.31
1692	NYSE	CCL	Fri, Feb 5, 1999	47.38	47.38	45.75	46.94
1691	NYSE	CCL	Thu, Feb 4, 1999	48.38	48.38	47.31	47.31
1690	NYSE	CCL	Wed, Feb 3, 1999	48.50	49.00	47.81	48.50
1689	NYSE	CCL	Tue, Feb 2, 1999	48.13	48.63	47.00	48.50
1688	NYSE	CCL	Mon, Feb 1, 1999	48.63	48.88	48.06	48.50
1687	NYSE	CCL	Fri, Jan 29, 1999	47.75	49.13	47.31	49.06
1686	NYSE	CCL	Thu, Jan 28, 1999	46.00	47.81	46.00	47.63
1685	NYSE	CCL	Wed, Jan 27, 1999	45.56	46.63	44.50	46.13
1684	NYSE	CCL	Tue, Jan 26, 1999	43.63	45.56	43.56	45.31
1683	NYSE	CCL	Mon, Jan 25, 1999	43.50	44.31	43.00	43.56
1682	NYSE	CCL	Fri, Jan 22, 1999	42.75	43.06	41.81	42.63
1681	NYSE	CCL	Thu, Jan 21, 1999	44.00	44.31	42.31	43.38
1680	NYSE	CCL	Wed, Jan 20, 1999	43.88	47.00	43.69	44.50
1679	NYSE	CCL	Tue, Jan 19, 1999	45.19	45.31	42.38	44.13
1678	NYSE	CCL	Fri, Jan 15, 1999	45.13	45.63	44.25	45.06
1677	NYSE	CCL	Thu, Jan 14, 1999	44.50	45.31	43.56	44.75
1676	NYSE	CCL	Wed, Jan 13, 1999	42.63	44.00	41.88	43.50
1675	NYSE	CCL	Tue, Jan 12, 1999	45.25	45.63	44.00	44.56
1674	NYSE	CCL	Mon, Jan 11, 1999	45.75	45.94	44.81	45.75
1673	NYSE	CCL	Fri, Jan 8, 1999	46.75	46.75	45.75	46.00
1672	NYSE	CCL	Thu, Jan 7, 1999	46.88	46.94	46.13	46.81
1671	NYSE	CCL	Wed, Jan 6, 1999	47.50	47.50	46.63	47.38
1670	NYSE	CCL	Tue, Jan 5, 1999	45.50	46.94	45.44	46.06
1669	NYSE	CCL	Mon, Jan 4, 1999	48.00	48.00	44.94	45.44
1668	NYSE	CCL	Thu, Dec 31, 1998	47.25	48.50	46.81	48.00
1667	NYSE	CCL	Wed, Dec 30, 1998	46.75	47.00	45.94	46.56
1666	NYSE	CCL	Tue, Dec 29, 1998	45.13	47.75	44.88	47.31
1665	NYSE	CCL	Mon, Dec 28, 1998	44.81	45.25	44.00	44.88
1664	NYSE	CCL	Thu, Dec 24, 1998	43.94	44.81	43.38	44.81
1663	NYSE	CCL	Wed, Dec 23, 1998	42.88	43.94	42.88	43.69
1662	NYSE	CCL	Tue, Dec 22, 1998	42.75	43.25	42.44	42.94
1661	NYSE	CCL	Mon, Dec 21, 1998	40.50	42.94	40.13	42.94
1660	NYSE	CCL	Fri, Dec 18, 1998	40.63	40.88	39.69	39.75
1659	NYSE	CCL	Thu, Dec 17, 1998	37.75	40.88	37.63	39.69
1658	NYSE	CCL	Wed, Dec 16, 1998	37.00	37.69	36.75	36.88
1657	NYSE	CCL	Tue, Dec 15, 1998	36.63	37.94	36.31	37.13
1656	NYSE	CCL	Mon, Dec 14, 1998	36.88	37.00	35.69	36.25
1655	NYSE	CCL	Fri, Dec 11, 1998	39.50	39.69	37.94	38.25
1654	NYSE	CCL	Thu, Dec 10, 1998	38.69	39.25	37.75	37.75
1653	NYSE	CCL	Wed, Dec 9, 1998	38.94	38.94	37.50	38.56
1652	NYSE	CCL	Tue, Dec 8, 1998	37.19	39.00	37.19	38.94
1651	NYSE	CCL	Mon, Dec 7, 1998	36.63	37.31	36.13	37.13
1650	NYSE	CCL	Fri, Dec 4, 1998	36.31	36.69	36.00	36.69
1649	NYSE	CCL	Thu, Dec 3, 1998	36.13	36.25	35.75	36.00
1648	NYSE	CCL	Wed, Dec 2, 1998	35.50	35.69	34.88	35.50
1647	NYSE	CCL	Tue, Dec 1, 1998	35.25	35.75	35.00	35.56
1646	NYSE	CCL	Mon, Nov 30, 1998	35.13	35.19	34.50	34.50
1645	NYSE	CCL	Fri, Nov 27, 1998	35.00	35.25	35.00	35.13
1644	NYSE	CCL	Wed, Nov 25, 1998	34.88	35.19	34.75	35.00
1643	NYSE	CCL	Tue, Nov 24, 1998	35.00	35.44	34.63	34.75
1642	NYSE	CCL	Mon, Nov 23, 1998	34.00	34.50	33.88	34.38
1641	NYSE	CCL	Fri, Nov 20, 1998	32.50	34.25	32.38	33.75
1640	NYSE	CCL	Thu, Nov 19, 1998	31.75	32.13	31.50	31.88
1639	NYSE	CCL	Wed, Nov 18, 1998	31.81	32.25	31.56	31.75
1638	NYSE	CCL	Tue, Nov 17, 1998	31.25	32.44	31.19	31.81
1637	NYSE	CCL	Mon, Nov 16, 1998	32.44	32.63	31.06	31.50
1636	NYSE	CCL	Fri, Nov 13, 1998	32.63	32.69	31.75	32.44
1635	NYSE	CCL	Thu, Nov 12, 1998	32.75	33.06	32.13	32.75
1634	NYSE	CCL	Wed, Nov 11, 1998	33.81	34.00	33.19	33.81
1633	NYSE	CCL	Tue, Nov 10, 1998	33.38	33.94	33.31	33.75
1632	NYSE	CCL	Mon, Nov 9, 1998	32.88	33.50	32.50	33.38
1631	NYSE	CCL	Fri, Nov 6, 1998	34.63	34.63	32.75	33.00
1630	NYSE	CCL	Thu, Nov 5, 1998	32.63	34.94	31.81	34.81
1629	NYSE	CCL	Wed, Nov 4, 1998	32.75	33.88	32.69	33.00
1628	NYSE	CCL	Tue, Nov 3, 1998	33.00	34.00	32.56	32.75
1627	NYSE	CCL	Mon, Nov 2, 1998	32.50	32.88	31.38	32.69
1626	NYSE	CCL	Fri, Oct 30, 1998	31.00	32.38	30.88	32.38
1625	NYSE	CCL	Thu, Oct 29, 1998	30.13	31.00	29.75	30.94
1624	NYSE	CCL	Wed, Oct 28, 1998	30.13	30.19	29.25	29.94
1623	NYSE	CCL	Tue, Oct 27, 1998	29.63	30.63	29.63	30.25
1622	NYSE	CCL	Mon, Oct 26, 1998	29.50	30.38	29.38	29.75
1621	NYSE	CCL	Fri, Oct 23, 1998	31.19	31.19	29.31	29.63
1620	NYSE	CCL	Thu, Oct 22, 1998	31.13	32.38	31.00	31.00
1619	NYSE	CCL	Wed, Oct 21, 1998	31.50	31.50	30.38	31.13
1618	NYSE	CCL	Tue, Oct 20, 1998	31.00	32.38	30.75	31.13
1617	NYSE	CCL	Mon, Oct 19, 1998	27.50	29.75	27.38	29.75
1616	NYSE	CCL	Fri, Oct 16, 1998	26.56	27.63	26.25	27.38
1615	NYSE	CCL	Thu, Oct 15, 1998	24.00	25.50	23.63	25.50
1614	NYSE	CCL	Wed, Oct 14, 1998	22.94	24.88	22.75	24.06
1613	NYSE	CCL	Tue, Oct 13, 1998	25.56	25.63	22.63	23.00
1612	NYSE	CCL	Mon, Oct 12, 1998	25.50	25.88	24.75	25.50
1611	NYSE	CCL	Fri, Oct 9, 1998	22.75	23.75	22.25	23.25
1610	NYSE	CCL	Thu, Oct 8, 1998	21.50	22.31	19.00	21.69
1609	NYSE	CCL	Wed, Oct 7, 1998	24.63	24.75	22.06	22.50
1608	NYSE	CCL	Tue, Oct 6, 1998	25.00	25.94	23.13	24.19
1607	NYSE	CCL	Mon, Oct 5, 1998	25.06	25.50	23.75	24.56
1606	NYSE	CCL	Fri, Oct 2, 1998	29.00	29.00	23.63	25.94
1605	NYSE	CCL	Thu, Oct 1, 1998	31.13	31.13	29.00	29.00
1604	NYSE	CCL	Wed, Sep 30, 1998	31.13	32.00	29.50	31.81
1603	NYSE	CCL	Tue, Sep 29, 1998	31.31	31.88	31.25	31.38
1602	NYSE	CCL	Mon, Sep 28, 1998	30.94	32.25	30.19	31.56
1601	NYSE	CCL	Fri, Sep 25, 1998	30.38	31.44	30.38	31.06
1600	NYSE	CCL	Thu, Sep 24, 1998	29.75	30.94	28.88	30.88
1599	NYSE	CCL	Wed, Sep 23, 1998	31.31	31.31	30.00	30.38
1598	NYSE	CCL	Tue, Sep 22, 1998	33.25	33.38	30.88	31.31
1597	NYSE	CCL	Mon, Sep 21, 1998	31.25	31.94	30.63	31.75
1596	NYSE	CCL	Fri, Sep 18, 1998	30.75	32.88	30.75	32.44
1595	NYSE	CCL	Thu, Sep 17, 1998	31.75	32.69	30.94	31.00
1594	NYSE	CCL	Wed, Sep 16, 1998	30.19	31.75	30.19	31.75
1593	NYSE	CCL	Tue, Sep 15, 1998	29.81	30.25	29.06	29.81
1592	NYSE	CCL	Mon, Sep 14, 1998	30.19	30.44	29.56	29.88
1591	NYSE	CCL	Fri, Sep 11, 1998	29.13	30.69	29.13	29.50
1590	NYSE	CCL	Thu, Sep 10, 1998	27.13	29.06	26.81	29.00
1589	NYSE	CCL	Wed, Sep 9, 1998	27.63	28.00	25.75	27.94
1588	NYSE	CCL	Tue, Sep 8, 1998	28.50	28.50	25.25	26.88
1587	NYSE	CCL	Fri, Sep 4, 1998	27.25	27.50	25.19	26.13
1586	NYSE	CCL	Thu, Sep 3, 1998	28.50	28.50	26.63	26.75
1585	NYSE	CCL	Wed, Sep 2, 1998	28.88	30.50	28.69	29.00
1584	NYSE	CCL	Tue, Sep 1, 1998	28.69	29.25	26.75	28.88
1583	NYSE	CCL	Mon, Aug 31, 1998	30.69	30.94	28.44	28.88
1582	NYSE	CCL	Fri, Aug 28, 1998	32.63	33.13	29.88	30.94
1581	NYSE	CCL	Thu, Aug 27, 1998	33.19	33.25	31.75	32.25
1580	NYSE	CCL	Wed, Aug 26, 1998	33.50	33.50	33.00	33.50
1579	NYSE	CCL	Tue, Aug 25, 1998	32.50	34.25	32.50	33.88
1578	NYSE	CCL	Mon, Aug 24, 1998	33.31	33.94	30.94	32.19
1577	NYSE	CCL	Fri, Aug 21, 1998	34.00	34.00	32.75	33.56
1576	NYSE	CCL	Thu, Aug 20, 1998	34.13	34.63	33.63	34.56
1575	NYSE	CCL	Wed, Aug 19, 1998	35.75	35.88	33.00	33.50
1574	NYSE	CCL	Tue, Aug 18, 1998	31.88	34.88	31.75	34.75
1573	NYSE	CCL	Mon, Aug 17, 1998	31.44	31.69	30.88	31.69
1572	NYSE	CCL	Fri, Aug 14, 1998	31.00	32.06	31.00	31.44
1571	NYSE	CCL	Thu, Aug 13, 1998	32.50	32.75	31.13	31.56
1570	NYSE	CCL	Wed, Aug 12, 1998	33.50	33.56	32.19	32.75
1569	NYSE	CCL	Tue, Aug 11, 1998	33.25	33.94	31.88	32.81
1568	NYSE	CCL	Mon, Aug 10, 1998	36.00	36.13	34.88	34.88
1567	NYSE	CCL	Fri, Aug 7, 1998	35.69	36.94	35.63	35.88
1566	NYSE	CCL	Thu, Aug 6, 1998	33.38	35.38	33.38	35.38
1565	NYSE	CCL	Wed, Aug 5, 1998	34.13	34.31	33.13	33.44
1564	NYSE	CCL	Tue, Aug 4, 1998	36.19	36.25	33.75	34.00
1563	NYSE	CCL	Mon, Aug 3, 1998	36.94	37.00	36.06	36.06
1562	NYSE	CCL	Fri, Jul 31, 1998	38.25	38.38	36.94	37.00
1561	NYSE	CCL	Thu, Jul 30, 1998	38.25	38.75	37.13	38.13
1560	NYSE	CCL	Wed, Jul 29, 1998	38.00	38.63	37.31	38.44
1559	NYSE	CCL	Tue, Jul 28, 1998	37.06	38.00	37.00	37.50
1558	NYSE	CCL	Mon, Jul 27, 1998	37.44	37.44	36.75	37.13
1557	NYSE	CCL	Fri, Jul 24, 1998	38.44	38.44	36.69	37.19
1556	NYSE	CCL	Thu, Jul 23, 1998	39.69	39.75	38.06	38.50
1555	NYSE	CCL	Wed, Jul 22, 1998	40.00	40.25	38.88	39.31
1554	NYSE	CCL	Tue, Jul 21, 1998	40.00	41.25	39.06	40.63
1553	NYSE	CCL	Mon, Jul 20, 1998	41.31	41.75	41.13	41.50
1552	NYSE	CCL	Fri, Jul 17, 1998	41.13	41.69	40.75	41.31
1551	NYSE	CCL	Thu, Jul 16, 1998	40.63	41.44	40.06	41.25
1550	NYSE	CCL	Wed, Jul 15, 1998	40.88	40.88	39.75	40.50
1549	NYSE	CCL	Tue, Jul 14, 1998	41.50	41.63	40.50	41.00
1548	NYSE	CCL	Mon, Jul 13, 1998	41.88	41.88	40.81	40.88
1547	NYSE	CCL	Fri, Jul 10, 1998	41.63	41.75	40.31	41.75
1546	NYSE	CCL	Thu, Jul 9, 1998	42.00	42.63	40.88	41.63
1545	NYSE	CCL	Wed, Jul 8, 1998	40.44	42.13	40.38	42.06
1544	NYSE	CCL	Tue, Jul 7, 1998	40.56	40.94	39.88	40.69
1543	NYSE	CCL	Mon, Jul 6, 1998	39.50	40.63	39.25	40.31
1542	NYSE	CCL	Thu, Jul 2, 1998	40.13	40.19	37.88	38.56
1541	NYSE	CCL	Wed, Jul 1, 1998	39.94	40.38	39.00	40.00
1540	NYSE	CCL	Tue, Jun 30, 1998	38.56	39.63	38.13	39.63
1539	NYSE	CCL	Mon, Jun 29, 1998	39.13	39.94	38.38	38.44
1538	NYSE	CCL	Fri, Jun 26, 1998	37.56	39.00	37.31	38.75
1537	NYSE	CCL	Thu, Jun 25, 1998	40.06	40.06	37.81	38.13
1536	NYSE	CCL	Wed, Jun 24, 1998	38.13	40.06	38.00	40.06
1535	NYSE	CCL	Tue, Jun 23, 1998	37.00	38.19	36.50	38.00
1534	NYSE	CCL	Mon, Jun 22, 1998	34.88	36.38	34.56	36.38
1533	NYSE	CCL	Fri, Jun 19, 1998	34.50	35.56	34.44	34.69
1532	NYSE	CCL	Thu, Jun 18, 1998	34.06	34.75	33.75	34.13
1531	NYSE	CCL	Wed, Jun 17, 1998	34.63	34.88	34.00	34.25
1530	NYSE	CCL	Tue, Jun 16, 1998	34.25	34.88	33.63	34.13
1529	NYSE	CCL	Mon, Jun 15, 1998	35.00	35.38	34.06	34.06
1528	NYSE	CCL	Fri, Jun 12, 1998	35.72	35.72	34.81	35.19
1527	NYSE	CCL	Thu, Jun 11, 1998	35.94	36.13	35.63	35.63
1526	NYSE	CCL	Wed, Jun 10, 1998	35.84	35.84	35.44	35.69
1525	NYSE	CCL	Tue, Jun 9, 1998	34.94	36.00	34.94	35.84
1524	NYSE	CCL	Mon, Jun 8, 1998	34.69	35.38	34.63	34.91
1523	NYSE	CCL	Fri, Jun 5, 1998	34.41	34.66	34.28	34.59
1522	NYSE	CCL	Thu, Jun 4, 1998	34.00	34.38	33.97	34.38
1521	NYSE	CCL	Wed, Jun 3, 1998	33.94	34.22	33.88	33.97
1520	NYSE	CCL	Tue, Jun 2, 1998	33.88	33.88	33.28	33.72
1519	NYSE	CCL	Mon, Jun 1, 1998	33.75	33.88	33.09	33.53
1518	NYSE	CCL	Fri, May 29, 1998	34.38	34.69	33.56	33.88
1517	NYSE	CCL	Thu, May 28, 1998	34.31	35.00	34.25	34.75
1516	NYSE	CCL	Wed, May 27, 1998	34.00	34.38	33.56	34.28
1515	NYSE	CCL	Tue, May 26, 1998	35.03	35.03	34.06	34.22
1514	NYSE	CCL	Fri, May 22, 1998	35.47	35.50	34.91	35.09
1513	NYSE	CCL	Thu, May 21, 1998	35.69	36.06	35.44	35.50
1512	NYSE	CCL	Wed, May 20, 1998	35.03	35.69	35.00	35.69
1511	NYSE	CCL	Tue, May 19, 1998	34.69	35.22	34.69	35.13
1510	NYSE	CCL	Mon, May 18, 1998	34.94	34.97	34.66	34.75
1509	NYSE	CCL	Fri, May 15, 1998	34.69	34.84	34.63	34.63
1508	NYSE	CCL	Thu, May 14, 1998	34.88	34.97	34.53	34.53
1507	NYSE	CCL	Wed, May 13, 1998	34.63	35.09	34.63	34.75
1506	NYSE	CCL	Tue, May 12, 1998	35.06	35.09	34.66	34.66
1505	NYSE	CCL	Mon, May 11, 1998	35.13	35.34	35.00	35.19
1504	NYSE	CCL	Fri, May 8, 1998	35.78	36.16	34.97	35.00
1503	NYSE	CCL	Thu, May 7, 1998	35.06	36.22	35.00	35.84
1502	NYSE	CCL	Wed, May 6, 1998	35.06	35.19	34.84	35.00
1501	NYSE	CCL	Tue, May 5, 1998	34.88	35.03	34.66	34.94
1500	NYSE	CCL	Mon, May 4, 1998	35.00	35.03	34.75	34.94
1499	NYSE	CCL	Fri, May 1, 1998	34.78	35.19	34.78	34.97
1498	NYSE	CCL	Thu, Apr 30, 1998	34.50	35.03	34.50	34.78
1497	NYSE	CCL	Wed, Apr 29, 1998	33.38	34.50	33.38	34.28
1496	NYSE	CCL	Tue, Apr 28, 1998	33.44	34.47	33.25	34.09
1495	NYSE	CCL	Mon, Apr 27, 1998	33.31	33.31	32.28	32.94
1494	NYSE	CCL	Fri, Apr 24, 1998	33.94	34.06	32.81	33.66
1493	NYSE	CCL	Thu, Apr 23, 1998	34.00	34.28	33.97	34.00
1492	NYSE	CCL	Wed, Apr 22, 1998	35.22	35.38	34.66	34.69
1491	NYSE	CCL	Tue, Apr 21, 1998	35.00	35.13	34.13	35.09
1490	NYSE	CCL	Mon, Apr 20, 1998	35.47	35.47	34.69	35.09
1489	NYSE	CCL	Fri, Apr 17, 1998	35.50	35.66	35.13	35.47
1488	NYSE	CCL	Thu, Apr 16, 1998	35.88	35.91	35.31	35.38
1487	NYSE	CCL	Wed, Apr 15, 1998	36.50	36.63	35.88	36.00
1486	NYSE	CCL	Tue, Apr 14, 1998	35.50	36.47	35.50	36.13
1485	NYSE	CCL	Mon, Apr 13, 1998	34.88	35.03	34.78	35.00
1484	NYSE	CCL	Thu, Apr 9, 1998	35.75	35.78	34.53	34.88
1483	NYSE	CCL	Wed, Apr 8, 1998	35.75	36.09	35.66	35.75
1482	NYSE	CCL	Tue, Apr 7, 1998	37.75	37.81	35.59	35.84
1481	NYSE	CCL	Mon, Apr 6, 1998	37.63	38.25	37.53	37.91
1480	NYSE	CCL	Fri, Apr 3, 1998	35.88	37.84	35.88	37.00
1479	NYSE	CCL	Thu, Apr 2, 1998	35.69	36.00	35.19	36.00
1478	NYSE	CCL	Wed, Apr 1, 1998	34.88	36.00	34.88	35.69
1477	NYSE	CCL	Tue, Mar 31, 1998	33.94	34.88	33.59	34.88
1476	NYSE	CCL	Mon, Mar 30, 1998	33.25	34.00	33.13	33.91
1475	NYSE	CCL	Fri, Mar 27, 1998	34.06	34.25	32.88	32.91
1474	NYSE	CCL	Thu, Mar 26, 1998	33.78	33.88	33.56	33.84
1473	NYSE	CCL	Wed, Mar 25, 1998	33.75	34.06	33.50	33.81
1472	NYSE	CCL	Tue, Mar 24, 1998	33.00	33.13	32.47	33.13
1471	NYSE	CCL	Mon, Mar 23, 1998	33.50	33.72	33.06	33.13
1470	NYSE	CCL	Fri, Mar 20, 1998	33.13	33.75	32.94	33.28
1469	NYSE	CCL	Thu, Mar 19, 1998	31.59	33.00	31.59	32.72
1468	NYSE	CCL	Wed, Mar 18, 1998	31.56	31.88	31.13	31.56
1467	NYSE	CCL	Tue, Mar 17, 1998	30.81	31.72	30.75	31.59
1466	NYSE	CCL	Mon, Mar 16, 1998	30.47	30.47	30.16	30.31
1465	NYSE	CCL	Fri, Mar 13, 1998	30.78	31.06	30.34	30.47
1464	NYSE	CCL	Thu, Mar 12, 1998	30.44	30.75	30.31	30.75
1463	NYSE	CCL	Wed, Mar 11, 1998	31.00	31.00	30.25	30.38
1462	NYSE	CCL	Tue, Mar 10, 1998	31.38	31.66	31.00	31.00
1461	NYSE	CCL	Mon, Mar 9, 1998	31.03	31.50	30.97	31.44
1460	NYSE	CCL	Fri, Mar 6, 1998	30.50	31.25	30.50	30.91
1459	NYSE	CCL	Thu, Mar 5, 1998	29.94	30.75	29.88	30.25
1458	NYSE	CCL	Wed, Mar 4, 1998	30.00	30.44	29.94	30.00
1457	NYSE	CCL	Tue, Mar 3, 1998	29.63	29.88	29.59	29.69
1456	NYSE	CCL	Mon, Mar 2, 1998	29.56	29.75	29.53	29.69
1455	NYSE	CCL	Fri, Feb 27, 1998	29.41	29.53	29.16	29.44
1454	NYSE	CCL	Thu, Feb 26, 1998	29.13	29.38	29.06	29.28
1453	NYSE	CCL	Wed, Feb 25, 1998	28.78	29.25	28.75	29.06
1452	NYSE	CCL	Tue, Feb 24, 1998	28.72	28.81	28.53	28.53
1451	NYSE	CCL	Mon, Feb 23, 1998	28.88	29.06	28.59	28.69
1450	NYSE	CCL	Fri, Feb 20, 1998	28.88	28.97	28.50	28.75
1449	NYSE	CCL	Thu, Feb 19, 1998	28.72	28.88	28.50	28.81
1448	NYSE	CCL	Wed, Feb 18, 1998	28.28	28.84	28.19	28.75
1447	NYSE	CCL	Tue, Feb 17, 1998	28.66	28.66	28.19	28.22
1446	NYSE	CCL	Fri, Feb 13, 1998	28.50	28.72	28.50	28.59
1445	NYSE	CCL	Thu, Feb 12, 1998	29.16	29.16	28.50	28.69
1444	NYSE	CCL	Wed, Feb 11, 1998	28.78	29.31	28.78	29.28
1443	NYSE	CCL	Tue, Feb 10, 1998	28.56	28.97	28.38	28.75
1442	NYSE	CCL	Mon, Feb 9, 1998	28.50	28.88	28.44	28.53
1441	NYSE	CCL	Fri, Feb 6, 1998	28.06	28.59	28.06	28.28
1440	NYSE	CCL	Thu, Feb 5, 1998	28.06	28.22	27.97	27.97
1439	NYSE	CCL	Wed, Feb 4, 1998	27.72	28.00	27.59	27.81
1438	NYSE	CCL	Tue, Feb 3, 1998	28.25	28.31	27.63	27.75
1437	NYSE	CCL	Mon, Feb 2, 1998	28.00	28.41	27.69	28.19
1436	NYSE	CCL	Fri, Jan 30, 1998	28.22	28.25	27.88	27.91
1435	NYSE	CCL	Thu, Jan 29, 1998	28.44	28.50	28.06	28.19
1434	NYSE	CCL	Wed, Jan 28, 1998	27.94	28.38	27.88	28.19
1433	NYSE	CCL	Tue, Jan 27, 1998	27.97	28.13	27.50	28.00
1432	NYSE	CCL	Mon, Jan 26, 1998	27.53	27.94	27.53	27.88
1431	NYSE	CCL	Fri, Jan 23, 1998	27.75	27.91	27.63	27.66
1430	NYSE	CCL	Thu, Jan 22, 1998	27.44	27.75	27.44	27.63
1429	NYSE	CCL	Wed, Jan 21, 1998	27.50	27.53	27.19	27.44
1428	NYSE	CCL	Tue, Jan 20, 1998	27.63	27.75	27.34	27.50
1427	NYSE	CCL	Fri, Jan 16, 1998	26.56	27.13	26.50	27.13
1426	NYSE	CCL	Thu, Jan 15, 1998	26.50	26.56	26.34	26.50
1425	NYSE	CCL	Wed, Jan 14, 1998	26.22	26.50	25.97	26.50
1424	NYSE	CCL	Tue, Jan 13, 1998	26.66	26.66	25.97	26.25
1423	NYSE	CCL	Mon, Jan 12, 1998	26.38	26.59	26.22	26.59
1422	NYSE	CCL	Fri, Jan 9, 1998	27.81	27.81	26.53	26.63
1421	NYSE	CCL	Thu, Jan 8, 1998	27.63	28.00	27.13	27.81
1420	NYSE	CCL	Wed, Jan 7, 1998	27.03	27.78	27.03	27.75
1419	NYSE	CCL	Tue, Jan 6, 1998	27.31	27.50	27.00	27.00
1418	NYSE	CCL	Mon, Jan 5, 1998	27.22	27.91	27.00	27.50
1417	NYSE	CCL	Fri, Jan 2, 1998	27.75	27.81	27.00	27.19
1416	NYSE	CCL	Wed, Dec 31, 1997	27.50	27.94	27.47	27.69
1415	NYSE	CCL	Tue, Dec 30, 1997	27.00	27.63	27.00	27.28
1414	NYSE	CCL	Mon, Dec 29, 1997	26.63	26.94	26.44	26.88
1413	NYSE	CCL	Fri, Dec 26, 1997	26.50	26.63	26.38	26.50
1412	NYSE	CCL	Wed, Dec 24, 1997	26.72	26.84	26.38	26.47
1411	NYSE	CCL	Tue, Dec 23, 1997	25.88	27.00	25.81	26.69
1410	NYSE	CCL	Mon, Dec 22, 1997	25.38	25.84	25.19	25.75
1409	NYSE	CCL	Fri, Dec 19, 1997	25.25	25.41	24.94	25.38
1408	NYSE	CCL	Thu, Dec 18, 1997	25.69	25.75	25.13	25.19
1407	NYSE	CCL	Wed, Dec 17, 1997	26.09	26.09	25.59	25.59
1406	NYSE	CCL	Tue, Dec 16, 1997	25.50	26.69	25.50	25.97
1405	NYSE	CCL	Mon, Dec 15, 1997	25.56	25.84	25.44	25.59
1404	NYSE	CCL	Fri, Dec 12, 1997	25.88	26.00	25.69	25.78
1403	NYSE	CCL	Thu, Dec 11, 1997	26.25	26.25	25.66	26.00
1402	NYSE	CCL	Wed, Dec 10, 1997	26.03	26.38	26.03	26.34
1401	NYSE	CCL	Tue, Dec 9, 1997	26.75	26.75	26.03	26.06
1400	NYSE	CCL	Mon, Dec 8, 1997	26.72	26.91	26.66	26.75
1399	NYSE	CCL	Fri, Dec 5, 1997	26.59	26.69	26.47	26.66
1398	NYSE	CCL	Thu, Dec 4, 1997	26.06	26.81	25.97	26.50
1397	NYSE	CCL	Wed, Dec 3, 1997	26.06	26.34	25.97	26.13
1396	NYSE	CCL	Tue, Dec 2, 1997	26.00	26.25	25.97	26.06
1395	NYSE	CCL	Mon, Dec 1, 1997	27.00	27.00	25.81	26.06
1394	NYSE	CCL	Fri, Nov 28, 1997	26.13	27.13	26.00	27.03
1393	NYSE	CCL	Wed, Nov 26, 1997	25.56	25.63	25.38	25.53
1392	NYSE	CCL	Tue, Nov 25, 1997	25.63	25.81	25.41	25.50
1391	NYSE	CCL	Mon, Nov 24, 1997	25.72	25.81	25.34	25.63
1390	NYSE	CCL	Fri, Nov 21, 1997	25.44	25.72	25.13	25.66
1389	NYSE	CCL	Thu, Nov 20, 1997	24.84	25.19	24.75	25.16
1388	NYSE	CCL	Wed, Nov 19, 1997	24.78	24.81	24.63	24.75
1387	NYSE	CCL	Tue, Nov 18, 1997	24.94	25.13	24.81	24.84
1386	NYSE	CCL	Mon, Nov 17, 1997	24.53	25.22	24.53	25.09
1385	NYSE	CCL	Fri, Nov 14, 1997	24.31	24.47	24.31	24.31
1384	NYSE	CCL	Thu, Nov 13, 1997	24.53	24.72	24.34	24.38
1383	NYSE	CCL	Wed, Nov 12, 1997	24.97	24.97	24.53	24.53
1382	NYSE	CCL	Tue, Nov 11, 1997	24.94	24.94	24.69	24.94
1381	NYSE	CCL	Mon, Nov 10, 1997	24.78	24.94	24.69	24.78
1380	NYSE	CCL	Fri, Nov 7, 1997	24.84	24.91	24.59	24.66
1379	NYSE	CCL	Thu, Nov 6, 1997	24.97	24.97	24.56	24.97
1378	NYSE	CCL	Wed, Nov 5, 1997	25.00	25.03	24.84	25.00
1377	NYSE	CCL	Tue, Nov 4, 1997	24.50	24.88	24.50	24.81
1376	NYSE	CCL	Mon, Nov 3, 1997	24.31	24.88	24.31	24.56
1375	NYSE	CCL	Fri, Oct 31, 1997	24.00	24.44	24.00	24.25
1374	NYSE	CCL	Thu, Oct 30, 1997	23.75	24.19	23.63	23.94
1373	NYSE	CCL	Wed, Oct 29, 1997	24.13	24.75	23.94	24.09
1372	NYSE	CCL	Tue, Oct 28, 1997	22.25	24.19	22.00	24.19
1371	NYSE	CCL	Mon, Oct 27, 1997	24.25	24.38	22.81	22.88
1370	NYSE	CCL	Fri, Oct 24, 1997	24.63	24.63	24.31	24.41
1369	NYSE	CCL	Thu, Oct 23, 1997	24.00	24.34	23.63	24.31
1368	NYSE	CCL	Wed, Oct 22, 1997	23.59	24.38	23.56	24.13
1367	NYSE	CCL	Tue, Oct 21, 1997	23.25	23.66	23.22	23.56
1366	NYSE	CCL	Mon, Oct 20, 1997	23.34	23.63	23.06	23.13
1365	NYSE	CCL	Fri, Oct 17, 1997	23.91	23.91	23.06	23.44
1364	NYSE	CCL	Thu, Oct 16, 1997	23.88	24.13	23.81	24.03
1363	NYSE	CCL	Wed, Oct 15, 1997	23.78	23.88	23.66	23.88
1362	NYSE	CCL	Tue, Oct 14, 1997	24.00	24.06	23.81	23.88
1361	NYSE	CCL	Mon, Oct 13, 1997	24.00	24.13	23.94	23.94
1360	NYSE	CCL	Fri, Oct 10, 1997	24.00	24.00	23.72	23.88
1359	NYSE	CCL	Thu, Oct 9, 1997	23.75	24.16	23.63	24.06
1358	NYSE	CCL	Wed, Oct 8, 1997	24.00	24.03	23.66	23.75
1357	NYSE	CCL	Tue, Oct 7, 1997	24.00	24.06	23.72	23.97
1356	NYSE	CCL	Mon, Oct 6, 1997	24.22	24.31	24.13	24.19
1355	NYSE	CCL	Fri, Oct 3, 1997	24.47	24.97	24.25	24.28
1354	NYSE	CCL	Thu, Oct 2, 1997	23.94	24.72	23.81	24.50
1353	NYSE	CCL	Wed, Oct 1, 1997	23.44	23.78	23.31	23.78
1352	NYSE	CCL	Tue, Sep 30, 1997	23.31	23.44	23.09	23.13
1351	NYSE	CCL	Mon, Sep 29, 1997	22.63	23.09	22.63	23.06
1350	NYSE	CCL	Fri, Sep 26, 1997	22.31	22.75	22.25	22.25
1349	NYSE	CCL	Thu, Sep 25, 1997	22.50	22.50	22.16	22.25
1348	NYSE	CCL	Wed, Sep 24, 1997	22.81	22.88	22.50	22.50
1347	NYSE	CCL	Tue, Sep 23, 1997	22.94	22.94	22.69	22.69
1346	NYSE	CCL	Mon, Sep 22, 1997	22.97	23.09	22.91	22.91
1345	NYSE	CCL	Fri, Sep 19, 1997	22.75	23.06	22.75	22.91
1344	NYSE	CCL	Thu, Sep 18, 1997	23.00	23.59	22.78	22.84
1343	NYSE	CCL	Wed, Sep 17, 1997	22.88	23.13	22.75	22.88
1342	NYSE	CCL	Tue, Sep 16, 1997	23.00	23.00	22.72	22.88
1341	NYSE	CCL	Mon, Sep 15, 1997	22.56	23.00	22.50	23.00
1340	NYSE	CCL	Fri, Sep 12, 1997	22.28	22.59	21.94	22.56
1339	NYSE	CCL	Thu, Sep 11, 1997	22.50	22.50	22.16	22.16
1338	NYSE	CCL	Wed, Sep 10, 1997	22.69	22.69	22.44	22.47
1337	NYSE	CCL	Tue, Sep 9, 1997	22.88	22.88	22.63	22.63
1336	NYSE	CCL	Mon, Sep 8, 1997	23.00	23.06	22.88	22.88
1335	NYSE	CCL	Fri, Sep 5, 1997	23.00	23.31	22.94	22.97
1334	NYSE	CCL	Thu, Sep 4, 1997	22.31	22.94	22.31	22.81
1333	NYSE	CCL	Wed, Sep 3, 1997	22.06	22.28	22.03	22.22
1332	NYSE	CCL	Tue, Sep 2, 1997	21.94	22.25	21.84	22.00
1331	NYSE	CCL	Fri, Aug 29, 1997	21.88	22.00	21.78	21.81
1330	NYSE	CCL	Thu, Aug 28, 1997	21.66	22.06	21.50	21.94
1329	NYSE	CCL	Wed, Aug 27, 1997	22.06	22.09	21.59	21.59
1328	NYSE	CCL	Tue, Aug 26, 1997	22.16	22.25	22.09	22.13
1327	NYSE	CCL	Mon, Aug 25, 1997	22.16	22.38	22.03	22.28
1326	NYSE	CCL	Fri, Aug 22, 1997	22.13	22.31	21.94	22.03
1325	NYSE	CCL	Thu, Aug 21, 1997	22.50	22.53	22.28	22.38
1324	NYSE	CCL	Wed, Aug 20, 1997	22.06	22.53	22.06	22.50
1323	NYSE	CCL	Tue, Aug 19, 1997	21.47	22.09	21.47	22.06
1322	NYSE	CCL	Mon, Aug 18, 1997	21.38	21.47	21.06	21.34
1321	NYSE	CCL	Fri, Aug 15, 1997	21.88	21.94	21.50	21.50
1320	NYSE	CCL	Thu, Aug 14, 1997	21.94	22.06	21.91	21.91
1319	NYSE	CCL	Wed, Aug 13, 1997	22.50	22.53	21.81	21.81
1318	NYSE	CCL	Tue, Aug 12, 1997	22.22	22.38	22.06	22.34
1317	NYSE	CCL	Mon, Aug 11, 1997	22.31	22.31	22.00	22.09
1316	NYSE	CCL	Fri, Aug 8, 1997	22.56	22.56	22.00	22.00
1315	NYSE	CCL	Thu, Aug 7, 1997	22.47	22.63	22.38	22.56
1314	NYSE	CCL	Wed, Aug 6, 1997	21.81	22.22	21.75	22.19
1313	NYSE	CCL	Tue, Aug 5, 1997	21.88	22.00	21.69	21.88
1312	NYSE	CCL	Mon, Aug 4, 1997	21.50	21.88	21.44	21.88
1311	NYSE	CCL	Fri, Aug 1, 1997	21.00	21.44	20.94	21.41
1310	NYSE	CCL	Thu, Jul 31, 1997	21.06	21.22	20.97	21.06
1309	NYSE	CCL	Wed, Jul 30, 1997	21.19	21.25	21.03	21.03
1308	NYSE	CCL	Tue, Jul 29, 1997	21.25	21.28	20.97	21.06
1307	NYSE	CCL	Mon, Jul 28, 1997	21.59	21.59	21.34	21.34
1306	NYSE	CCL	Fri, Jul 25, 1997	21.81	21.91	21.53	21.59
1305	NYSE	CCL	Thu, Jul 24, 1997	22.03	22.06	21.81	21.94
1304	NYSE	CCL	Wed, Jul 23, 1997	21.69	21.97	21.66	21.97
1303	NYSE	CCL	Tue, Jul 22, 1997	21.50	21.72	21.38	21.72
1302	NYSE	CCL	Mon, Jul 21, 1997	21.50	21.50	21.13	21.38
1301	NYSE	CCL	Fri, Jul 18, 1997	21.75	21.78	21.50	21.56
1300	NYSE	CCL	Thu, Jul 17, 1997	21.69	21.81	21.66	21.66
1299	NYSE	CCL	Wed, Jul 16, 1997	21.50	21.81	21.50	21.75
1298	NYSE	CCL	Tue, Jul 15, 1997	21.84	21.88	21.25	21.25
1297	NYSE	CCL	Mon, Jul 14, 1997	21.97	21.97	21.78	21.81
1296	NYSE	CCL	Fri, Jul 11, 1997	22.00	22.25	21.81	21.94
1295	NYSE	CCL	Thu, Jul 10, 1997	21.44	21.81	21.38	21.78
1294	NYSE	CCL	Wed, Jul 9, 1997	21.50	21.56	21.38	21.38
1293	NYSE	CCL	Tue, Jul 8, 1997	21.28	21.53	21.28	21.50
1292	NYSE	CCL	Mon, Jul 7, 1997	22.31	22.31	21.25	21.28
1291	NYSE	CCL	Thu, Jul 3, 1997	21.50	22.00	21.50	21.69
1290	NYSE	CCL	Wed, Jul 2, 1997	21.13	21.47	21.00	21.44
1289	NYSE	CCL	Tue, Jul 1, 1997	20.75	21.13	20.69	21.06
1288	NYSE	CCL	Mon, Jun 30, 1997	20.69	20.91	20.59	20.63
1287	NYSE	CCL	Fri, Jun 27, 1997	21.25	21.25	20.56	20.56
1286	NYSE	CCL	Thu, Jun 26, 1997	21.50	21.50	21.19	21.25
1285	NYSE	CCL	Wed, Jun 25, 1997	21.63	21.66	21.38	21.53
1284	NYSE	CCL	Tue, Jun 24, 1997	21.88	21.88	21.22	21.63
1283	NYSE	CCL	Mon, Jun 23, 1997	21.94	22.50	21.69	21.81
1282	NYSE	CCL	Fri, Jun 20, 1997	21.38	21.94	21.38	21.94
1281	NYSE	CCL	Thu, Jun 19, 1997	21.19	21.63	21.06	21.44
1280	NYSE	CCL	Wed, Jun 18, 1997	20.81	21.25	20.75	20.88
1279	NYSE	CCL	Tue, Jun 17, 1997	20.50	20.88	20.44	20.81
1278	NYSE	CCL	Mon, Jun 16, 1997	20.63	20.81	20.50	20.50
1277	NYSE	CCL	Fri, Jun 13, 1997	20.06	20.38	20.06	20.31
1276	NYSE	CCL	Thu, Jun 12, 1997	19.88	20.19	19.81	20.06
1275	NYSE	CCL	Wed, Jun 11, 1997	19.44	19.88	19.44	19.81
1274	NYSE	CCL	Tue, Jun 10, 1997	19.38	19.50	19.25	19.50
1273	NYSE	CCL	Mon, Jun 9, 1997	19.13	19.38	19.13	19.38
1272	NYSE	CCL	Fri, Jun 6, 1997	18.88	19.25	18.81	19.25
1271	NYSE	CCL	Thu, Jun 5, 1997	19.06	19.13	18.94	19.00
1270	NYSE	CCL	Wed, Jun 4, 1997	19.31	19.31	19.00	19.06
1269	NYSE	CCL	Tue, Jun 3, 1997	18.88	19.31	18.88	19.31
1268	NYSE	CCL	Mon, Jun 2, 1997	19.06	19.13	18.94	19.06
1267	NYSE	CCL	Fri, May 30, 1997	18.94	19.19	18.81	19.00
1266	NYSE	CCL	Thu, May 29, 1997	18.88	19.06	18.69	18.94
1265	NYSE	CCL	Wed, May 28, 1997	18.81	18.94	18.69	18.81
1264	NYSE	CCL	Tue, May 27, 1997	18.63	19.00	18.63	18.88
1263	NYSE	CCL	Fri, May 23, 1997	19.00	19.00	18.50	18.63
1262	NYSE	CCL	Thu, May 22, 1997	19.13	19.13	18.94	19.00
1261	NYSE	CCL	Wed, May 21, 1997	19.31	19.31	19.06	19.06
1260	NYSE	CCL	Tue, May 20, 1997	19.38	19.38	18.94	19.31
1259	NYSE	CCL	Mon, May 19, 1997	19.06	19.38	19.00	19.31
1258	NYSE	CCL	Fri, May 16, 1997	18.69	19.00	18.69	19.00
1257	NYSE	CCL	Thu, May 15, 1997	19.31	19.31	18.88	18.94
1256	NYSE	CCL	Wed, May 14, 1997	19.63	19.63	19.38	19.44
1255	NYSE	CCL	Tue, May 13, 1997	19.56	19.69	19.31	19.44
1254	NYSE	CCL	Mon, May 12, 1997	19.38	19.69	19.31	19.63
1253	NYSE	CCL	Fri, May 9, 1997	19.44	19.50	19.25	19.38
1252	NYSE	CCL	Thu, May 8, 1997	19.00	19.44	18.94	19.19
1251	NYSE	CCL	Wed, May 7, 1997	19.63	19.63	19.06	19.06
1250	NYSE	CCL	Tue, May 6, 1997	19.38	19.75	19.25	19.63
1249	NYSE	CCL	Mon, May 5, 1997	19.19	19.44	19.06	19.44
1248	NYSE	CCL	Fri, May 2, 1997	18.63	19.19	18.50	19.06
1247	NYSE	CCL	Thu, May 1, 1997	18.50	18.63	18.31	18.56
1246	NYSE	CCL	Wed, Apr 30, 1997	18.06	18.56	18.00	18.44
1245	NYSE	CCL	Tue, Apr 29, 1997	17.63	18.19	17.50	18.06
1244	NYSE	CCL	Mon, Apr 28, 1997	17.25	17.56	17.19	17.50
1243	NYSE	CCL	Fri, Apr 25, 1997	17.94	18.13	17.25	17.25
1242	NYSE	CCL	Thu, Apr 24, 1997	17.88	18.06	17.81	17.94
1241	NYSE	CCL	Wed, Apr 23, 1997	17.94	18.00	17.75	17.81
1240	NYSE	CCL	Tue, Apr 22, 1997	17.75	18.13	17.75	18.06
1239	NYSE	CCL	Mon, Apr 21, 1997	18.25	18.31	17.69	17.69
1238	NYSE	CCL	Fri, Apr 18, 1997	17.38	18.44	17.38	18.44
1237	NYSE	CCL	Thu, Apr 17, 1997	17.81	17.88	17.50	17.56
1236	NYSE	CCL	Wed, Apr 16, 1997	17.88	17.88	17.63	17.75
1235	NYSE	CCL	Tue, Apr 15, 1997	17.75	17.84	17.69	17.81
1234	NYSE	CCL	Mon, Apr 14, 1997	17.38	17.88	17.19	17.63
1233	NYSE	CCL	Fri, Apr 11, 1997	17.94	17.94	17.50	17.50
1232	NYSE	CCL	Thu, Apr 10, 1997	18.25	18.25	17.88	17.94
1231	NYSE	CCL	Wed, Apr 9, 1997	18.31	18.31	18.13	18.13
1230	NYSE	CCL	Tue, Apr 8, 1997	18.50	18.50	18.25	18.31
1229	NYSE	CCL	Mon, Apr 7, 1997	18.56	18.56	18.31	18.50
1228	NYSE	CCL	Fri, Apr 4, 1997	18.25	18.50	18.06	18.50
1227	NYSE	CCL	Thu, Apr 3, 1997	18.44	18.44	17.94	18.25
1226	NYSE	CCL	Wed, Apr 2, 1997	18.56	18.56	18.00	18.44
1225	NYSE	CCL	Tue, Apr 1, 1997	18.50	18.50	18.31	18.50
1224	NYSE	CCL	Mon, Mar 31, 1997	18.31	18.63	17.94	18.56
1223	NYSE	CCL	Thu, Mar 27, 1997	18.63	18.81	18.38	18.38
1222	NYSE	CCL	Wed, Mar 26, 1997	18.75	18.88	18.50	18.63
1221	NYSE	CCL	Tue, Mar 25, 1997	18.69	19.13	18.63	18.88
1220	NYSE	CCL	Mon, Mar 24, 1997	18.31	18.69	18.31	18.69
1219	NYSE	CCL	Fri, Mar 21, 1997	18.31	18.56	18.25	18.25
1218	NYSE	CCL	Thu, Mar 20, 1997	18.38	18.63	17.94	18.38
1217	NYSE	CCL	Wed, Mar 19, 1997	17.75	18.00	17.69	17.88
1216	NYSE	CCL	Tue, Mar 18, 1997	17.56	17.81	17.38	17.81
1215	NYSE	CCL	Mon, Mar 17, 1997	17.56	17.63	17.06	17.31
1214	NYSE	CCL	Fri, Mar 14, 1997	17.56	17.69	17.50	17.50
1213	NYSE	CCL	Thu, Mar 13, 1997	18.00	18.13	17.50	17.63
1212	NYSE	CCL	Wed, Mar 12, 1997	18.31	18.56	18.19	18.19
1211	NYSE	CCL	Tue, Mar 11, 1997	18.63	18.69	18.31	18.31
1210	NYSE	CCL	Mon, Mar 10, 1997	18.81	18.81	18.63	18.63
1209	NYSE	CCL	Fri, Mar 7, 1997	18.63	18.69	18.44	18.50
1208	NYSE	CCL	Thu, Mar 6, 1997	18.75	18.88	18.69	18.75
1207	NYSE	CCL	Wed, Mar 5, 1997	18.75	18.81	18.56	18.75
1206	NYSE	CCL	Tue, Mar 4, 1997	17.75	18.75	17.63	18.63
1205	NYSE	CCL	Mon, Mar 3, 1997	17.63	17.88	17.56	17.88
1204	NYSE	CCL	Fri, Feb 28, 1997	17.81	17.88	17.63	17.63
1203	NYSE	CCL	Thu, Feb 27, 1997	17.88	18.06	17.81	17.88
1202	NYSE	CCL	Wed, Feb 26, 1997	17.63	18.06	17.63	17.88
1201	NYSE	CCL	Tue, Feb 25, 1997	17.50	17.81	17.44	17.75
1200	NYSE	CCL	Mon, Feb 24, 1997	17.31	17.50	17.31	17.38
1199	NYSE	CCL	Fri, Feb 21, 1997	17.25	17.44	17.19	17.38
1198	NYSE	CCL	Thu, Feb 20, 1997	17.31	17.44	17.19	17.19
1197	NYSE	CCL	Wed, Feb 19, 1997	17.00	17.44	17.00	17.31
1196	NYSE	CCL	Tue, Feb 18, 1997	17.13	17.19	16.88	17.06
1195	NYSE	CCL	Fri, Feb 14, 1997	17.44	17.50	17.13	17.25
1194	NYSE	CCL	Thu, Feb 13, 1997	17.25	17.44	17.25	17.38
1193	NYSE	CCL	Wed, Feb 12, 1997	17.44	17.44	17.31	17.38
1192	NYSE	CCL	Tue, Feb 11, 1997	17.50	17.56	17.25	17.44
1191	NYSE	CCL	Mon, Feb 10, 1997	17.56	17.63	17.31	17.50
1190	NYSE	CCL	Fri, Feb 7, 1997	17.38	17.63	17.31	17.50
1189	NYSE	CCL	Thu, Feb 6, 1997	17.31	17.44	17.25	17.38
1188	NYSE	CCL	Wed, Feb 5, 1997	17.75	17.75	17.31	17.31
1187	NYSE	CCL	Tue, Feb 4, 1997	17.88	17.88	17.31	17.50
1186	NYSE	CCL	Mon, Feb 3, 1997	18.38	18.38	17.88	17.94
1185	NYSE	CCL	Fri, Jan 31, 1997	17.94	18.38	17.88	18.38
1184	NYSE	CCL	Thu, Jan 30, 1997	17.25	17.94	17.19	17.81
1183	NYSE	CCL	Wed, Jan 29, 1997	17.06	17.25	17.00	17.25
1182	NYSE	CCL	Tue, Jan 28, 1997	17.13	17.38	17.13	17.19
1181	NYSE	CCL	Mon, Jan 27, 1997	17.00	17.13	16.88	17.06
1180	NYSE	CCL	Fri, Jan 24, 1997	17.19	17.25	16.75	16.88
1179	NYSE	CCL	Thu, Jan 23, 1997	17.44	17.81	17.13	17.31
1178	NYSE	CCL	Wed, Jan 22, 1997	17.13	17.50	17.00	17.38
1177	NYSE	CCL	Tue, Jan 21, 1997	16.63	17.19	16.63	17.19
1176	NYSE	CCL	Mon, Jan 20, 1997	16.88	16.88	16.63	16.75
1175	NYSE	CCL	Fri, Jan 17, 1997	16.44	16.88	16.44	16.88
1174	NYSE	CCL	Thu, Jan 16, 1997	16.00	16.56	16.00	16.44
1173	NYSE	CCL	Wed, Jan 15, 1997	16.44	16.50	15.94	15.94
1172	NYSE	CCL	Tue, Jan 14, 1997	16.50	16.56	16.38	16.38
1171	NYSE	CCL	Mon, Jan 13, 1997	16.31	16.44	16.13	16.44
1170	NYSE	CCL	Fri, Jan 10, 1997	15.81	16.25	15.81	16.25
1169	NYSE	CCL	Thu, Jan 9, 1997	16.13	16.25	15.94	16.00
1168	NYSE	CCL	Wed, Jan 8, 1997	16.06	16.19	16.00	16.00
1167	NYSE	CCL	Tue, Jan 7, 1997	16.06	16.13	15.88	16.06
1166	NYSE	CCL	Mon, Jan 6, 1997	16.38	16.38	15.81	15.81
1165	NYSE	CCL	Fri, Jan 3, 1997	16.00	16.38	15.81	16.38
1164	NYSE	CCL	Thu, Jan 2, 1997	16.25	16.25	15.69	15.88
1163	NYSE	CCL	Tue, Dec 31, 1996	16.13	16.50	15.81	16.50
1162	NYSE	CCL	Mon, Dec 30, 1996	15.94	16.19	15.81	16.06
1161	NYSE	CCL	Fri, Dec 27, 1996	15.88	16.13	15.75	15.88
1160	NYSE	CCL	Thu, Dec 26, 1996	15.75	15.88	15.63	15.88
1159	NYSE	CCL	Tue, Dec 24, 1996	15.75	15.81	15.69	15.69
1158	NYSE	CCL	Mon, Dec 23, 1996	16.31	16.38	15.81	15.81
1157	NYSE	CCL	Fri, Dec 20, 1996	16.13	16.56	16.13	16.38
1156	NYSE	CCL	Thu, Dec 19, 1996	15.94	16.31	15.94	16.13
1155	NYSE	CCL	Wed, Dec 18, 1996	15.06	15.75	15.06	15.75
1154	NYSE	CCL	Tue, Dec 17, 1996	15.00	15.13	14.88	15.13
1153	NYSE	CCL	Mon, Dec 16, 1996	15.19	15.19	15.00	15.06
1152	NYSE	CCL	Fri, Dec 13, 1996	15.06	15.31	15.06	15.13
1151	NYSE	CCL	Thu, Dec 12, 1996	15.19	15.25	15.00	15.06
1150	NYSE	CCL	Wed, Dec 11, 1996	15.50	15.50	15.13	15.25
1149	NYSE	CCL	Tue, Dec 10, 1996	15.63	15.81	15.50	15.50
1148	NYSE	CCL	Mon, Dec 9, 1996	15.75	15.88	15.63	15.63
1147	NYSE	CCL	Fri, Dec 6, 1996	15.56	15.81	15.31	15.63
1146	NYSE	CCL	Thu, Dec 5, 1996	15.81	15.94	15.75	15.88
1145	NYSE	CCL	Wed, Dec 4, 1996	16.19	16.19	15.69	15.88
1144	NYSE	CCL	Tue, Dec 3, 1996	16.00	16.31	15.94	16.13
1143	NYSE	CCL	Mon, Dec 2, 1996	15.75	15.94	15.75	15.88
1142	NYSE	CCL	Fri, Nov 29, 1996	15.69	15.81	15.69	15.81
1141	NYSE	CCL	Wed, Nov 27, 1996	15.56	15.81	15.50	15.75
1140	NYSE	CCL	Tue, Nov 26, 1996	15.06	15.56	15.06	15.50
1139	NYSE	CCL	Mon, Nov 25, 1996	14.94	15.13	14.94	15.06
1138	NYSE	CCL	Fri, Nov 22, 1996	15.00	15.06	14.88	15.00
1137	NYSE	CCL	Thu, Nov 21, 1996	15.06	15.13	15.00	15.06
1136	NYSE	CCL	Wed, Nov 20, 1996	14.94	15.13	14.94	15.00
1135	NYSE	CCL	Tue, Nov 19, 1996	14.94	15.00	14.81	15.00
1134	NYSE	CCL	Mon, Nov 18, 1996	14.94	15.19	14.94	15.00
1133	NYSE	CCL	Fri, Nov 15, 1996	15.00	15.13	14.94	15.00
1132	NYSE	CCL	Thu, Nov 14, 1996	14.75	15.06	14.75	15.06
1131	NYSE	CCL	Wed, Nov 13, 1996	15.06	15.13	14.81	14.81
1130	NYSE	CCL	Tue, Nov 12, 1996	15.19	15.31	15.00	15.13
1129	NYSE	CCL	Mon, Nov 11, 1996	15.00	15.25	14.94	15.13
1128	NYSE	CCL	Fri, Nov 8, 1996	15.25	15.31	15.06	15.13
1127	NYSE	CCL	Thu, Nov 7, 1996	15.25	15.25	15.13	15.19
1126	NYSE	CCL	Wed, Nov 6, 1996	14.94	15.31	14.81	15.25
1125	NYSE	CCL	Tue, Nov 5, 1996	14.75	14.88	14.69	14.88
1124	NYSE	CCL	Mon, Nov 4, 1996	14.69	14.81	14.63	14.81
1123	NYSE	CCL	Fri, Nov 1, 1996	15.19	15.25	14.75	14.81
1122	NYSE	CCL	Thu, Oct 31, 1996	15.06	15.25	14.88	15.06
1121	NYSE	CCL	Wed, Oct 30, 1996	15.13	15.25	15.06	15.06
1120	NYSE	CCL	Tue, Oct 29, 1996	15.25	15.31	15.00	15.06
1119	NYSE	CCL	Mon, Oct 28, 1996	15.38	15.44	15.19	15.19
1118	NYSE	CCL	Fri, Oct 25, 1996	15.38	15.56	15.19	15.19
1117	NYSE	CCL	Thu, Oct 24, 1996	15.25	15.50	15.19	15.44
1116	NYSE	CCL	Wed, Oct 23, 1996	15.19	15.38	15.13	15.38
1115	NYSE	CCL	Tue, Oct 22, 1996	15.44	15.44	15.13	15.31
1114	NYSE	CCL	Mon, Oct 21, 1996	15.56	15.63	15.38	15.38
1113	NYSE	CCL	Fri, Oct 18, 1996	15.56	15.63	15.38	15.50
1112	NYSE	CCL	Thu, Oct 17, 1996	15.50	15.56	15.31	15.44
1111	NYSE	CCL	Wed, Oct 16, 1996	15.38	15.56	15.25	15.50
1110	NYSE	CCL	Tue, Oct 15, 1996	15.50	15.63	15.38	15.44
1109	NYSE	CCL	Mon, Oct 14, 1996	15.75	15.75	15.44	15.50
1108	NYSE	CCL	Fri, Oct 11, 1996	15.88	15.94	15.75	15.81
1107	NYSE	CCL	Thu, Oct 10, 1996	15.75	15.81	15.63	15.81
1106	NYSE	CCL	Wed, Oct 9, 1996	15.94	15.94	15.69	15.75
1105	NYSE	CCL	Tue, Oct 8, 1996	15.69	15.88	15.63	15.88
1104	NYSE	CCL	Mon, Oct 7, 1996	15.75	15.88	15.69	15.75
1103	NYSE	CCL	Fri, Oct 4, 1996	15.75	15.94	15.69	15.81
1102	NYSE	CCL	Thu, Oct 3, 1996	15.63	15.69	15.50	15.63
1101	NYSE	CCL	Wed, Oct 2, 1996	15.44	15.63	15.44	15.63
1100	NYSE	CCL	Tue, Oct 1, 1996	15.50	15.50	15.19	15.44
1099	NYSE	CCL	Mon, Sep 30, 1996	15.13	15.50	15.00	15.50
1098	NYSE	CCL	Fri, Sep 27, 1996	14.63	15.13	14.56	15.06
1097	NYSE	CCL	Thu, Sep 26, 1996	14.69	14.81	14.50	14.50
1096	NYSE	CCL	Wed, Sep 25, 1996	15.00	15.06	14.69	14.75
1095	NYSE	CCL	Tue, Sep 24, 1996	14.75	15.13	14.63	14.94
1094	NYSE	CCL	Mon, Sep 23, 1996	14.69	15.06	14.63	14.88
1093	NYSE	CCL	Fri, Sep 20, 1996	15.38	15.38	14.69	14.81
1092	NYSE	CCL	Thu, Sep 19, 1996	15.44	15.63	15.38	15.50
1091	NYSE	CCL	Wed, Sep 18, 1996	15.19	15.31	15.06	15.31
1090	NYSE	CCL	Tue, Sep 17, 1996	14.88	15.31	14.81	15.19
1089	NYSE	CCL	Mon, Sep 16, 1996	15.00	15.13	14.88	14.88
1088	NYSE	CCL	Fri, Sep 13, 1996	15.19	15.25	15.00	15.00
1087	NYSE	CCL	Thu, Sep 12, 1996	14.63	15.00	14.50	15.00
1086	NYSE	CCL	Wed, Sep 11, 1996	14.31	14.63	14.25	14.44
1085	NYSE	CCL	Tue, Sep 10, 1996	14.38	14.63	14.31	14.38
1084	NYSE	CCL	Mon, Sep 9, 1996	13.75	14.31	13.69	14.31
1083	NYSE	CCL	Fri, Sep 6, 1996	13.75	13.88	13.69	13.75
1082	NYSE	CCL	Thu, Sep 5, 1996	13.94	14.06	13.69	13.81
1081	NYSE	CCL	Wed, Sep 4, 1996	13.81	14.00	13.81	13.94
1080	NYSE	CCL	Tue, Sep 3, 1996	14.00	14.00	13.81	13.81
1079	NYSE	CCL	Fri, Aug 30, 1996	14.38	14.44	14.06	14.13
1078	NYSE	CCL	Thu, Aug 29, 1996	14.56	14.63	14.31	14.31
1077	NYSE	CCL	Wed, Aug 28, 1996	14.00	14.69	14.00	14.63
1076	NYSE	CCL	Tue, Aug 27, 1996	14.19	14.25	13.88	14.19
1075	NYSE	CCL	Mon, Aug 26, 1996	14.19	14.31	14.13	14.19
1074	NYSE	CCL	Fri, Aug 23, 1996	14.19	14.19	14.13	14.19
1073	NYSE	CCL	Thu, Aug 22, 1996	14.00	14.38	14.00	14.19
1072	NYSE	CCL	Wed, Aug 21, 1996	14.50	14.50	14.13	14.13
1071	NYSE	CCL	Tue, Aug 20, 1996	14.75	14.94	14.44	14.50
1070	NYSE	CCL	Mon, Aug 19, 1996	14.25	14.75	14.25	14.75
1069	NYSE	CCL	Fri, Aug 16, 1996	14.56	14.56	14.25	14.25
1068	NYSE	CCL	Thu, Aug 15, 1996	14.13	14.56	14.13	14.56
1067	NYSE	CCL	Wed, Aug 14, 1996	13.69	14.00	13.69	14.00
1066	NYSE	CCL	Tue, Aug 13, 1996	13.81	13.88	13.50	13.75
1065	NYSE	CCL	Mon, Aug 12, 1996	14.25	14.44	14.00	14.00
1064	NYSE	CCL	Fri, Aug 9, 1996	14.06	14.44	14.06	14.31
1063	NYSE	CCL	Thu, Aug 8, 1996	13.63	14.06	13.56	14.00
1062	NYSE	CCL	Wed, Aug 7, 1996	13.63	13.75	13.56	13.56
1061	NYSE	CCL	Tue, Aug 6, 1996	13.75	13.88	13.56	13.75
1060	NYSE	CCL	Mon, Aug 5, 1996	13.81	13.88	13.63	13.75
1059	NYSE	CCL	Fri, Aug 2, 1996	13.44	13.81	13.44	13.75
1058	NYSE	CCL	Thu, Aug 1, 1996	13.31	13.44	13.31	13.38
1057	NYSE	CCL	Wed, Jul 31, 1996	13.38	13.56	13.38	13.44
1056	NYSE	CCL	Tue, Jul 30, 1996	13.31	13.44	13.19	13.38
1055	NYSE	CCL	Mon, Jul 29, 1996	13.38	13.44	13.31	13.31
1054	NYSE	CCL	Fri, Jul 26, 1996	13.25	13.50	13.19	13.50
1053	NYSE	CCL	Thu, Jul 25, 1996	13.06	13.44	13.00	13.31
1052	NYSE	CCL	Wed, Jul 24, 1996	12.25	12.94	12.25	12.81
1051	NYSE	CCL	Tue, Jul 23, 1996	13.56	13.56	13.00	13.00
1050	NYSE	CCL	Mon, Jul 22, 1996	14.00	14.00	13.44	13.50
1049	NYSE	CCL	Fri, Jul 19, 1996	14.06	14.13	13.94	14.00
1048	NYSE	CCL	Thu, Jul 18, 1996	14.25	14.25	13.94	14.13
1047	NYSE	CCL	Wed, Jul 17, 1996	14.38	14.38	13.94	14.00
1046	NYSE	CCL	Tue, Jul 16, 1996	13.50	13.56	13.06	13.56
1045	NYSE	CCL	Mon, Jul 15, 1996	13.81	13.81	13.38	13.56
1044	NYSE	CCL	Fri, Jul 12, 1996	13.88	13.94	13.75	13.81
1043	NYSE	CCL	Thu, Jul 11, 1996	14.00	14.00	13.56	13.81
1042	NYSE	CCL	Wed, Jul 10, 1996	14.06	14.13	13.88	13.94
1041	NYSE	CCL	Tue, Jul 9, 1996	13.81	14.19	13.75	14.13
1040	NYSE	CCL	Mon, Jul 8, 1996	14.63	14.63	13.75	13.75
1039	NYSE	CCL	Fri, Jul 5, 1996	14.75	14.88	14.69	14.69
1038	NYSE	CCL	Wed, Jul 3, 1996	15.13	15.13	14.88	14.88
1037	NYSE	CCL	Tue, Jul 2, 1996	14.81	15.38	14.81	15.13
1036	NYSE	CCL	Mon, Jul 1, 1996	14.50	14.88	14.44	14.81
1035	NYSE	CCL	Fri, Jun 28, 1996	14.19	14.56	14.19	14.44
1034	NYSE	CCL	Thu, Jun 27, 1996	14.13	14.25	14.06	14.13
1033	NYSE	CCL	Wed, Jun 26, 1996	14.25	14.31	13.75	14.06
1032	NYSE	CCL	Tue, Jun 25, 1996	14.38	14.44	14.13	14.19
1031	NYSE	CCL	Mon, Jun 24, 1996	14.38	14.38	14.06	14.38
1030	NYSE	CCL	Fri, Jun 21, 1996	14.25	14.44	14.19	14.44
1029	NYSE	CCL	Thu, Jun 20, 1996	14.81	14.94	14.19	14.25
1028	NYSE	CCL	Wed, Jun 19, 1996	14.50	14.75	14.44	14.75
1027	NYSE	CCL	Tue, Jun 18, 1996	14.69	14.81	14.63	14.69
1026	NYSE	CCL	Mon, Jun 17, 1996	15.00	15.06	14.69	14.81
1025	NYSE	CCL	Fri, Jun 14, 1996	14.94	15.13	14.88	15.00
1024	NYSE	CCL	Thu, Jun 13, 1996	14.63	15.13	14.63	14.88
1023	NYSE	CCL	Wed, Jun 12, 1996	15.13	15.31	14.75	14.75
1022	NYSE	CCL	Tue, Jun 11, 1996	15.69	15.75	15.19	15.19
1021	NYSE	CCL	Mon, Jun 10, 1996	15.38	15.56	15.38	15.56
1020	NYSE	CCL	Fri, Jun 7, 1996	15.38	15.44	15.06	15.44
1019	NYSE	CCL	Thu, Jun 6, 1996	15.31	15.63	15.25	15.56
1018	NYSE	CCL	Wed, Jun 5, 1996	14.88	15.56	14.88	15.31
1017	NYSE	CCL	Tue, Jun 4, 1996	15.00	15.13	14.81	14.88
1016	NYSE	CCL	Mon, Jun 3, 1996	14.81	15.19	14.75	15.00
1015	NYSE	CCL	Fri, May 31, 1996	14.75	14.94	14.75	14.94
1014	NYSE	CCL	Thu, May 30, 1996	14.25	14.75	14.25	14.75
1013	NYSE	CCL	Wed, May 29, 1996	14.19	14.50	14.13	14.31
1012	NYSE	CCL	Tue, May 28, 1996	14.63	14.63	14.31	14.31
1011	NYSE	CCL	Fri, May 24, 1996	14.75	14.75	14.56	14.63
1010	NYSE	CCL	Thu, May 23, 1996	14.63	15.06	14.63	14.69
1009	NYSE	CCL	Wed, May 22, 1996	14.44	14.75	14.38	14.75
1008	NYSE	CCL	Tue, May 21, 1996	14.50	14.56	14.19	14.50
1007	NYSE	CCL	Mon, May 20, 1996	14.56	14.81	14.56	14.63
1006	NYSE	CCL	Fri, May 17, 1996	14.19	14.25	14.13	14.19
1005	NYSE	CCL	Thu, May 16, 1996	14.06	14.13	14.06	14.06
1004	NYSE	CCL	Wed, May 15, 1996	14.13	14.25	13.94	14.06
1003	NYSE	CCL	Tue, May 14, 1996	14.06	14.25	14.00	14.13
1002	NYSE	CCL	Mon, May 13, 1996	13.94	14.06	13.88	14.00
1001	NYSE	CCL	Fri, May 10, 1996	13.75	14.00	13.69	13.94
1000	NYSE	CCL	Thu, May 9, 1996	13.94	13.94	13.69	13.75
999	NYSE	CCL	Wed, May 8, 1996	13.88	13.94	13.50	13.94
998	NYSE	CCL	Tue, May 7, 1996	13.88	14.00	13.81	13.88
997	NYSE	CCL	Mon, May 6, 1996	14.25	14.25	13.94	14.00
996	NYSE	CCL	Fri, May 3, 1996	14.63	14.63	14.19	14.25
995	NYSE	CCL	Thu, May 2, 1996	14.88	14.88	14.38	14.56
994	NYSE	CCL	Wed, May 1, 1996	14.63	14.94	14.56	14.94
993	NYSE	CCL	Tue, Apr 30, 1996	14.44	14.63	14.25	14.50
992	NYSE	CCL	Mon, Apr 29, 1996	14.50	14.50	14.19	14.44
991	NYSE	CCL	Fri, Apr 26, 1996	14.56	14.63	14.38	14.50
990	NYSE	CCL	Thu, Apr 25, 1996	14.50	14.63	14.44	14.56
989	NYSE	CCL	Wed, Apr 24, 1996	14.19	14.50	14.19	14.44
988	NYSE	CCL	Tue, Apr 23, 1996	14.25	14.31	14.19	14.25
987	NYSE	CCL	Mon, Apr 22, 1996	14.00	14.31	14.00	14.25
986	NYSE	CCL	Fri, Apr 19, 1996	13.94	14.50	13.88	14.13
985	NYSE	CCL	Thu, Apr 18, 1996	13.63	13.94	13.56	13.94
984	NYSE	CCL	Wed, Apr 17, 1996	13.75	13.75	13.56	13.56
983	NYSE	CCL	Tue, Apr 16, 1996	13.19	13.88	13.19	13.88
982	NYSE	CCL	Mon, Apr 15, 1996	13.13	13.25	13.13	13.13
981	NYSE	CCL	Fri, Apr 12, 1996	13.19	13.19	13.00	13.06
980	NYSE	CCL	Thu, Apr 11, 1996	13.38	13.44	13.13	13.19
979	NYSE	CCL	Wed, Apr 10, 1996	13.38	13.56	13.25	13.31
978	NYSE	CCL	Tue, Apr 9, 1996	13.38	13.56	13.31	13.44
977	NYSE	CCL	Mon, Apr 8, 1996	13.50	13.56	13.19	13.31
976	NYSE	CCL	Thu, Apr 4, 1996	13.44	13.69	13.25	13.69
975	NYSE	CCL	Wed, Apr 3, 1996	13.69	13.69	13.38	13.44
974	NYSE	CCL	Tue, Apr 2, 1996	13.63	13.88	13.56	13.69
973	NYSE	CCL	Mon, Apr 1, 1996	13.88	13.88	13.63	13.75
972	NYSE	CCL	Fri, Mar 29, 1996	13.81	13.88	13.69	13.75
971	NYSE	CCL	Thu, Mar 28, 1996	13.75	13.81	13.63	13.69
970	NYSE	CCL	Wed, Mar 27, 1996	13.63	13.88	13.63	13.88
969	NYSE	CCL	Tue, Mar 26, 1996	13.69	13.75	13.44	13.56
968	NYSE	CCL	Mon, Mar 25, 1996	13.94	13.94	13.63	13.75
967	NYSE	CCL	Fri, Mar 22, 1996	13.81	13.94	13.81	13.94
966	NYSE	CCL	Thu, Mar 21, 1996	13.81	13.88	13.69	13.81
965	NYSE	CCL	Wed, Mar 20, 1996	13.88	13.88	13.69	13.81
964	NYSE	CCL	Tue, Mar 19, 1996	13.75	13.88	13.75	13.88
963	NYSE	CCL	Mon, Mar 18, 1996	13.94	13.94	13.75	13.94
962	NYSE	CCL	Fri, Mar 15, 1996	13.75	13.94	13.69	13.94
961	NYSE	CCL	Thu, Mar 14, 1996	13.50	13.88	13.50	13.75
960	NYSE	CCL	Wed, Mar 13, 1996	13.38	13.63	13.38	13.50
959	NYSE	CCL	Tue, Mar 12, 1996	13.75	13.75	13.25	13.38
958	NYSE	CCL	Mon, Mar 11, 1996	13.88	13.94	13.56	13.88
957	NYSE	CCL	Fri, Mar 8, 1996	14.19	14.25	13.63	14.00
956	NYSE	CCL	Thu, Mar 7, 1996	14.38	14.44	14.19	14.31
955	NYSE	CCL	Wed, Mar 6, 1996	14.38	14.50	14.31	14.50
954	NYSE	CCL	Tue, Mar 5, 1996	14.25	14.50	14.19	14.25
953	NYSE	CCL	Mon, Mar 4, 1996	14.06	14.25	13.88	14.19
952	NYSE	CCL	Fri, Mar 1, 1996	14.06	14.13	13.88	13.94
951	NYSE	CCL	Thu, Feb 29, 1996	13.75	14.06	13.69	14.06
950	NYSE	CCL	Wed, Feb 28, 1996	13.69	14.00	13.69	13.81
949	NYSE	CCL	Tue, Feb 27, 1996	14.13	14.13	13.56	13.63
948	NYSE	CCL	Mon, Feb 26, 1996	14.50	14.50	14.06	14.13
947	NYSE	CCL	Fri, Feb 23, 1996	14.13	14.50	14.00	14.50
946	NYSE	CCL	Thu, Feb 22, 1996	14.06	14.19	13.94	14.19
945	NYSE	CCL	Wed, Feb 21, 1996	14.00	14.13	14.00	14.06
944	NYSE	CCL	Tue, Feb 20, 1996	14.06	14.25	13.94	14.00
943	NYSE	CCL	Fri, Feb 16, 1996	14.19	14.25	14.06	14.19
942	NYSE	CCL	Thu, Feb 15, 1996	14.13	14.25	14.13	14.19
941	NYSE	CCL	Wed, Feb 14, 1996	13.63	14.31	13.63	14.31
940	NYSE	CCL	Tue, Feb 13, 1996	13.75	13.81	13.56	13.63
939	NYSE	CCL	Mon, Feb 12, 1996	13.88	13.94	13.75	13.81
938	NYSE	CCL	Fri, Feb 9, 1996	13.75	13.94	13.69	13.88
937	NYSE	CCL	Thu, Feb 8, 1996	13.50	13.75	13.44	13.69
936	NYSE	CCL	Wed, Feb 7, 1996	13.75	14.00	13.38	13.50
935	NYSE	CCL	Tue, Feb 6, 1996	13.56	13.69	13.38	13.56
934	NYSE	CCL	Mon, Feb 5, 1996	13.75	13.75	13.44	13.44
933	NYSE	CCL	Fri, Feb 2, 1996	13.56	13.81	13.50	13.81
932	NYSE	CCL	Thu, Feb 1, 1996	13.44	13.50	13.31	13.44
931	NYSE	CCL	Wed, Jan 31, 1996	13.38	13.56	13.31	13.44
930	NYSE	CCL	Tue, Jan 30, 1996	13.00	13.44	13.00	13.38
929	NYSE	CCL	Mon, Jan 29, 1996	12.88	13.06	12.81	12.88
928	NYSE	CCL	Fri, Jan 26, 1996	12.56	12.88	12.50	12.88
927	NYSE	CCL	Thu, Jan 25, 1996	12.63	12.69	12.56	12.69
926	NYSE	CCL	Wed, Jan 24, 1996	12.81	12.81	12.56	12.63
925	NYSE	CCL	Tue, Jan 23, 1996	12.56	12.69	12.56	12.69
924	NYSE	CCL	Mon, Jan 22, 1996	12.63	12.81	12.56	12.56
923	NYSE	CCL	Fri, Jan 19, 1996	12.25	12.56	12.25	12.56
922	NYSE	CCL	Thu, Jan 18, 1996	12.25	12.44	12.25	12.31
921	NYSE	CCL	Wed, Jan 17, 1996	12.19	12.38	12.19	12.25
920	NYSE	CCL	Tue, Jan 16, 1996	12.00	12.44	12.00	12.31
919	NYSE	CCL	Mon, Jan 15, 1996	11.75	11.94	11.75	11.88
918	NYSE	CCL	Fri, Jan 12, 1996	11.88	11.94	11.75	11.88
917	NYSE	CCL	Thu, Jan 11, 1996	11.81	11.88	11.75	11.75
916	NYSE	CCL	Wed, Jan 10, 1996	11.88	12.00	11.63	11.69
915	NYSE	CCL	Tue, Jan 9, 1996	12.31	12.31	12.00	12.13
914	NYSE	CCL	Mon, Jan 8, 1996	12.25	12.38	12.19	12.31
913	NYSE	CCL	Fri, Jan 5, 1996	11.94	12.19	11.75	12.06
912	NYSE	CCL	Thu, Jan 4, 1996	12.50	12.50	12.06	12.06
911	NYSE	CCL	Wed, Jan 3, 1996	12.44	12.63	12.38	12.50
910	NYSE	CCL	Tue, Jan 2, 1996	12.19	12.44	12.13	12.44
909	NYSE	CCL	Fri, Dec 29, 1995	12.06	12.19	12.00	12.19
908	NYSE	CCL	Thu, Dec 28, 1995	11.94	12.06	11.88	11.94
907	NYSE	CCL	Wed, Dec 27, 1995	11.75	12.13	11.75	12.00
906	NYSE	CCL	Tue, Dec 26, 1995	11.81	11.81	11.63	11.75
905	NYSE	CCL	Fri, Dec 22, 1995	11.56	11.81	11.56	11.81
904	NYSE	CCL	Thu, Dec 21, 1995	11.44	11.56	11.38	11.50
903	NYSE	CCL	Wed, Dec 20, 1995	12.00	12.00	11.38	11.38
902	NYSE	CCL	Tue, Dec 19, 1995	11.81	12.00	11.75	11.81
901	NYSE	CCL	Mon, Dec 18, 1995	12.13	12.25	11.81	11.81
900	NYSE	CCL	Fri, Dec 15, 1995	12.38	12.44	12.06	12.13
899	NYSE	CCL	Thu, Dec 14, 1995	12.63	12.63	11.50	12.44
898	NYSE	CCL	Wed, Dec 13, 1995	12.69	12.75	12.38	12.44
897	NYSE	CCL	Tue, Dec 12, 1995	12.69	12.69	12.50	12.56
896	NYSE	CCL	Mon, Dec 11, 1995	12.88	12.94	12.63	12.69
895	NYSE	CCL	Fri, Dec 8, 1995	12.88	12.94	12.69	12.81
894	NYSE	CCL	Thu, Dec 7, 1995	12.94	12.94	12.50	12.81
893	NYSE	CCL	Wed, Dec 6, 1995	12.94	12.94	12.81	12.88
892	NYSE	CCL	Tue, Dec 5, 1995	12.56	12.94	12.56	12.94
891	NYSE	CCL	Mon, Dec 4, 1995	12.63	12.69	12.50	12.63
890	NYSE	CCL	Fri, Dec 1, 1995	13.00	13.00	12.50	12.63
889	NYSE	CCL	Thu, Nov 30, 1995	13.13	13.13	12.75	13.00
888	NYSE	CCL	Wed, Nov 29, 1995	13.00	13.06	12.75	12.88
887	NYSE	CCL	Tue, Nov 28, 1995	12.38	13.00	12.38	13.00
886	NYSE	CCL	Mon, Nov 27, 1995	12.69	12.75	12.38	12.56
885	NYSE	CCL	Fri, Nov 24, 1995	12.69	12.69	12.63	12.63
884	NYSE	CCL	Wed, Nov 22, 1995	12.94	12.94	12.56	12.63
883	NYSE	CCL	Tue, Nov 21, 1995	12.88	13.00	12.81	12.88
882	NYSE	CCL	Mon, Nov 20, 1995	13.31	13.31	13.00	13.00
881	NYSE	CCL	Fri, Nov 17, 1995	13.31	13.38	13.13	13.25
880	NYSE	CCL	Thu, Nov 16, 1995	13.50	13.56	13.25	13.38
879	NYSE	CCL	Wed, Nov 15, 1995	13.44	13.50	13.38	13.50
878	NYSE	CCL	Tue, Nov 14, 1995	13.06	13.50	13.06	13.44
877	NYSE	CCL	Mon, Nov 13, 1995	13.25	13.31	13.13	13.19
876	NYSE	CCL	Fri, Nov 10, 1995	13.00	13.56	12.94	13.38
875	NYSE	CCL	Thu, Nov 9, 1995	13.00	13.00	12.69	12.88
874	NYSE	CCL	Wed, Nov 8, 1995	12.56	13.00	12.50	13.00
873	NYSE	CCL	Tue, Nov 7, 1995	12.63	12.63	12.44	12.50
872	NYSE	CCL	Mon, Nov 6, 1995	12.50	12.63	12.50	12.56
871	NYSE	CCL	Fri, Nov 3, 1995	12.06	12.56	12.06	12.56
870	NYSE	CCL	Thu, Nov 2, 1995	11.75	12.13	11.63	12.00
869	NYSE	CCL	Wed, Nov 1, 1995	11.56	11.69	11.44	11.50
868	NYSE	CCL	Tue, Oct 31, 1995	11.44	11.81	11.44	11.63
867	NYSE	CCL	Mon, Oct 30, 1995	11.69	11.69	11.38	11.50
866	NYSE	CCL	Fri, Oct 27, 1995	11.69	11.75	11.63	11.69
865	NYSE	CCL	Thu, Oct 26, 1995	11.81	11.94	11.63	11.75
864	NYSE	CCL	Wed, Oct 25, 1995	12.19	12.19	11.81	11.88
863	NYSE	CCL	Tue, Oct 24, 1995	12.00	12.19	11.94	12.19
862	NYSE	CCL	Mon, Oct 23, 1995	11.94	12.06	11.81	12.00
861	NYSE	CCL	Fri, Oct 20, 1995	11.94	12.00	11.81	12.00
860	NYSE	CCL	Thu, Oct 19, 1995	11.69	12.06	11.63	12.00
859	NYSE	CCL	Wed, Oct 18, 1995	11.94	12.00	11.50	11.69
858	NYSE	CCL	Tue, Oct 17, 1995	12.19	12.19	11.88	11.94
857	NYSE	CCL	Mon, Oct 16, 1995	11.75	12.13	11.75	12.13
856	NYSE	CCL	Fri, Oct 13, 1995	11.63	11.88	11.63	11.81
855	NYSE	CCL	Thu, Oct 12, 1995	11.31	11.56	11.00	11.50
854	NYSE	CCL	Wed, Oct 11, 1995	11.38	11.44	11.25	11.38
853	NYSE	CCL	Tue, Oct 10, 1995	11.63	11.63	11.13	11.44
852	NYSE	CCL	Mon, Oct 9, 1995	11.94	11.94	11.63	11.69
851	NYSE	CCL	Fri, Oct 6, 1995	11.75	11.94	11.75	11.88
850	NYSE	CCL	Thu, Oct 5, 1995	11.63	11.75	11.50	11.69
849	NYSE	CCL	Wed, Oct 4, 1995	11.81	11.94	11.50	11.56
848	NYSE	CCL	Tue, Oct 3, 1995	11.69	11.81	11.50	11.75
847	NYSE	CCL	Mon, Oct 2, 1995	12.06	12.06	11.50	11.63
846	NYSE	CCL	Fri, Sep 29, 1995	11.88	12.19	11.88	12.00
845	NYSE	CCL	Thu, Sep 28, 1995	11.50	11.88	11.50	11.88
844	NYSE	CCL	Wed, Sep 27, 1995	11.38	11.50	11.25	11.44
843	NYSE	CCL	Tue, Sep 26, 1995	11.38	11.56	11.31	11.44
842	NYSE	CCL	Mon, Sep 25, 1995	11.44	11.44	11.19	11.31
841	NYSE	CCL	Fri, Sep 22, 1995	11.75	11.88	11.38	11.38
840	NYSE	CCL	Thu, Sep 21, 1995	11.63	12.44	11.63	11.88
839	NYSE	CCL	Wed, Sep 20, 1995	11.50	11.75	11.50	11.69
838	NYSE	CCL	Tue, Sep 19, 1995	11.25	11.75	11.25	11.38
837	NYSE	CCL	Mon, Sep 18, 1995	10.69	10.94	10.63	10.94
836	NYSE	CCL	Fri, Sep 15, 1995	10.75	10.81	10.63	10.63
835	NYSE	CCL	Thu, Sep 14, 1995	10.69	10.81	10.63	10.81
834	NYSE	CCL	Wed, Sep 13, 1995	10.56	10.69	10.50	10.63
833	NYSE	CCL	Tue, Sep 12, 1995	10.50	10.56	10.31	10.50
832	NYSE	CCL	Mon, Sep 11, 1995	10.63	10.81	10.50	10.56
831	NYSE	CCL	Fri, Sep 8, 1995	10.81	10.81	10.50	10.50
830	NYSE	CCL	Thu, Sep 7, 1995	10.69	10.88	10.69	10.81
829	NYSE	CCL	Wed, Sep 6, 1995	10.75	10.75	10.56	10.63
828	NYSE	CCL	Tue, Sep 5, 1995	10.88	10.94	10.56	10.63
827	NYSE	CCL	Fri, Sep 1, 1995	10.94	10.94	10.69	10.94
826	NYSE	CCL	Thu, Aug 31, 1995	10.94	11.00	10.88	10.88
825	NYSE	CCL	Wed, Aug 30, 1995	11.13	11.13	10.88	11.00
824	NYSE	CCL	Tue, Aug 29, 1995	10.88	11.06	10.88	11.06
823	NYSE	CCL	Mon, Aug 28, 1995	11.06	11.13	10.94	10.94
822	NYSE	CCL	Fri, Aug 25, 1995	10.81	11.13	10.81	11.13
821	NYSE	CCL	Thu, Aug 24, 1995	10.94	11.00	10.81	10.88
820	NYSE	CCL	Wed, Aug 23, 1995	10.88	11.06	10.81	11.00
819	NYSE	CCL	Tue, Aug 22, 1995	11.00	11.00	10.81	10.88
818	NYSE	CCL	Mon, Aug 21, 1995	10.94	11.06	10.81	10.94
817	NYSE	CCL	Fri, Aug 18, 1995	11.06	11.06	10.88	10.94
816	NYSE	CCL	Thu, Aug 17, 1995	10.31	11.19	10.19	11.19
815	NYSE	CCL	Wed, Aug 16, 1995	10.44	10.56	10.31	10.31
814	NYSE	CCL	Tue, Aug 15, 1995	10.25	10.63	10.25	10.44
813	NYSE	CCL	Mon, Aug 14, 1995	10.69	10.81	10.31	10.50
812	NYSE	CCL	Fri, Aug 11, 1995	11.00	11.00	10.69	10.81
811	NYSE	CCL	Thu, Aug 10, 1995	10.81	10.94	10.69	10.94
810	NYSE	CCL	Wed, Aug 9, 1995	10.88	10.94	10.69	10.75
809	NYSE	CCL	Tue, Aug 8, 1995	10.88	10.88	10.69	10.81
808	NYSE	CCL	Mon, Aug 7, 1995	11.13	11.19	10.88	10.88
807	NYSE	CCL	Fri, Aug 4, 1995	11.25	11.31	11.06	11.06
806	NYSE	CCL	Thu, Aug 3, 1995	11.38	11.44	11.25	11.25
805	NYSE	CCL	Wed, Aug 2, 1995	11.44	11.50	11.38	11.44
804	NYSE	CCL	Tue, Aug 1, 1995	11.31	11.38	11.25	11.38
803	NYSE	CCL	Mon, Jul 31, 1995	11.44	11.44	11.19	11.31
802	NYSE	CCL	Fri, Jul 28, 1995	11.44	11.50	11.31	11.44
801	NYSE	CCL	Thu, Jul 27, 1995	11.38	11.56	11.25	11.50
800	NYSE	CCL	Wed, Jul 26, 1995	11.50	11.50	11.25	11.38
799	NYSE	CCL	Tue, Jul 25, 1995	11.44	11.50	11.38	11.38
798	NYSE	CCL	Mon, Jul 24, 1995	11.38	11.63	11.31	11.50
797	NYSE	CCL	Fri, Jul 21, 1995	11.75	11.75	11.25	11.25
796	NYSE	CCL	Thu, Jul 20, 1995	11.63	11.88	11.63	11.75
795	NYSE	CCL	Wed, Jul 19, 1995	11.75	11.75	11.50	11.63
794	NYSE	CCL	Tue, Jul 18, 1995	12.00	12.00	11.75	11.75
793	NYSE	CCL	Mon, Jul 17, 1995	11.88	12.00	11.75	11.94
792	NYSE	CCL	Fri, Jul 14, 1995	11.88	12.00	11.81	11.88
791	NYSE	CCL	Thu, Jul 13, 1995	12.06	12.06	11.88	12.06
790	NYSE	CCL	Wed, Jul 12, 1995	11.81	12.13	11.81	12.06
789	NYSE	CCL	Tue, Jul 11, 1995	11.81	11.88	11.69	11.81
788	NYSE	CCL	Mon, Jul 10, 1995	11.94	11.94	11.63	11.81
787	NYSE	CCL	Fri, Jul 7, 1995	11.56	11.81	11.56	11.75
786	NYSE	CCL	Thu, Jul 6, 1995	11.38	11.56	11.25	11.50
785	NYSE	CCL	Wed, Jul 5, 1995	11.25	11.50	11.25	11.31
784	NYSE	CCL	Mon, Jul 3, 1995	11.50	11.50	11.31	11.31
783	NYSE	CCL	Fri, Jun 30, 1995	11.31	11.69	11.31	11.63
782	NYSE	CCL	Thu, Jun 29, 1995	11.50	11.50	11.25	11.38
781	NYSE	CCL	Wed, Jun 28, 1995	11.69	11.69	11.31	11.50
780	NYSE	CCL	Tue, Jun 27, 1995	11.56	11.69	11.44	11.63
779	NYSE	CCL	Mon, Jun 26, 1995	11.94	11.94	11.63	11.63
778	NYSE	CCL	Fri, Jun 23, 1995	11.75	12.06	11.69	11.94
777	NYSE	CCL	Thu, Jun 22, 1995	11.38	11.75	11.31	11.69
776	NYSE	CCL	Wed, Jun 21, 1995	11.13	11.44	11.06	11.25
775	NYSE	CCL	Tue, Jun 20, 1995	11.06	11.13	11.00	11.00
774	NYSE	CCL	Mon, Jun 19, 1995	11.19	11.19	10.75	11.00
773	NYSE	CCL	Fri, Jun 16, 1995	11.38	11.44	11.25	11.25
772	NYSE	CCL	Thu, Jun 15, 1995	11.38	11.38	11.31	11.38
771	NYSE	CCL	Wed, Jun 14, 1995	11.31	11.50	11.31	11.38
770	NYSE	CCL	Tue, Jun 13, 1995	11.25	11.31	11.19	11.25
769	NYSE	CCL	Mon, Jun 12, 1995	10.75	11.13	10.75	11.13
768	NYSE	CCL	Fri, Jun 9, 1995	10.94	10.94	10.69	10.75
767	NYSE	CCL	Thu, Jun 8, 1995	10.88	11.06	10.88	11.00
766	NYSE	CCL	Wed, Jun 7, 1995	11.06	11.06	10.81	11.00
765	NYSE	CCL	Tue, Jun 6, 1995	11.06	11.13	11.00	11.00
764	NYSE	CCL	Mon, Jun 5, 1995	11.38	11.38	11.06	11.13
763	NYSE	CCL	Fri, Jun 2, 1995	11.50	11.50	11.31	11.44
762	NYSE	CCL	Thu, Jun 1, 1995	11.56	11.56	11.38	11.50
761	NYSE	CCL	Wed, May 31, 1995	11.50	11.69	11.50	11.63
760	NYSE	CCL	Tue, May 30, 1995	11.25	11.63	11.13	11.50
759	NYSE	CCL	Fri, May 26, 1995	12.25	12.25	11.75	11.88
758	NYSE	CCL	Thu, May 25, 1995	12.25	12.44	12.19	12.25
757	NYSE	CCL	Wed, May 24, 1995	12.50	12.56	12.25	12.25
756	NYSE	CCL	Tue, May 23, 1995	12.44	12.69	12.38	12.50
755	NYSE	CCL	Mon, May 22, 1995	12.44	12.81	12.38	12.50
754	NYSE	CCL	Fri, May 19, 1995	12.44	12.63	12.25	12.38
753	NYSE	CCL	Thu, May 18, 1995	12.81	12.88	12.50	12.56
752	NYSE	CCL	Wed, May 17, 1995	13.25	13.31	12.81	12.88
751	NYSE	CCL	Tue, May 16, 1995	13.06	13.25	12.88	13.25
750	NYSE	CCL	Mon, May 15, 1995	12.81	13.19	12.81	13.06
749	NYSE	CCL	Fri, May 12, 1995	12.63	12.94	12.63	12.88
748	NYSE	CCL	Thu, May 11, 1995	12.69	12.88	12.63	12.75
747	NYSE	CCL	Wed, May 10, 1995	12.56	12.75	12.50	12.75
746	NYSE	CCL	Tue, May 9, 1995	12.56	12.69	12.50	12.63
745	NYSE	CCL	Mon, May 8, 1995	12.38	12.56	12.38	12.56
744	NYSE	CCL	Fri, May 5, 1995	12.44	12.50	12.31	12.44
743	NYSE	CCL	Thu, May 4, 1995	12.63	12.63	12.31	12.38
742	NYSE	CCL	Wed, May 3, 1995	12.63	12.69	12.44	12.56
741	NYSE	CCL	Tue, May 2, 1995	12.63	12.69	12.50	12.63
740	NYSE	CCL	Mon, May 1, 1995	12.44	12.69	12.44	12.69
739	NYSE	CCL	Fri, Apr 28, 1995	12.31	12.50	12.31	12.44
738	NYSE	CCL	Thu, Apr 27, 1995	12.25	12.44	12.25	12.31
737	NYSE	CCL	Wed, Apr 26, 1995	12.06	12.44	12.00	12.38
736	NYSE	CCL	Tue, Apr 25, 1995	12.06	12.13	12.00	12.00
735	NYSE	CCL	Mon, Apr 24, 1995	12.13	12.13	12.00	12.06
734	NYSE	CCL	Fri, Apr 21, 1995	12.06	12.19	12.00	12.13
733	NYSE	CCL	Thu, Apr 20, 1995	12.06	12.13	12.00	12.00
732	NYSE	CCL	Wed, Apr 19, 1995	12.00	12.13	12.00	12.06
731	NYSE	CCL	Tue, Apr 18, 1995	12.25	12.31	12.00	12.00
730	NYSE	CCL	Mon, Apr 17, 1995	12.06	12.44	12.06	12.25
729	NYSE	CCL	Thu, Apr 13, 1995	11.69	12.13	11.69	12.00
728	NYSE	CCL	Wed, Apr 12, 1995	11.69	11.75	11.56	11.69
727	NYSE	CCL	Tue, Apr 11, 1995	11.56	11.75	11.38	11.75
726	NYSE	CCL	Mon, Apr 10, 1995	11.81	11.81	11.63	11.69
725	NYSE	CCL	Fri, Apr 7, 1995	11.88	11.94	11.75	11.75
724	NYSE	CCL	Thu, Apr 6, 1995	12.00	12.00	11.75	11.88
723	NYSE	CCL	Wed, Apr 5, 1995	11.94	12.13	11.88	11.94
722	NYSE	CCL	Tue, Apr 4, 1995	11.69	12.00	11.50	12.00
721	NYSE	CCL	Mon, Apr 3, 1995	11.75	11.81	11.69	11.75
720	NYSE	CCL	Fri, Mar 31, 1995	12.13	12.13	11.69	11.69
719	NYSE	CCL	Thu, Mar 30, 1995	12.06	12.25	12.06	12.06
718	NYSE	CCL	Wed, Mar 29, 1995	11.81	12.25	11.81	11.94
717	NYSE	CCL	Tue, Mar 28, 1995	11.69	11.81	11.56	11.81
716	NYSE	CCL	Mon, Mar 27, 1995	11.44	11.75	11.38	11.69
715	NYSE	CCL	Fri, Mar 24, 1995	11.13	11.38	11.06	11.38
714	NYSE	CCL	Thu, Mar 23, 1995	11.38	11.38	11.13	11.13
713	NYSE	CCL	Wed, Mar 22, 1995	11.31	11.38	11.25	11.25
712	NYSE	CCL	Tue, Mar 21, 1995	11.31	11.50	11.31	11.31
711	NYSE	CCL	Mon, Mar 20, 1995	11.50	11.56	11.44	11.56
710	NYSE	CCL	Fri, Mar 17, 1995	11.63	11.63	11.50	11.56
709	NYSE	CCL	Thu, Mar 16, 1995	11.50	11.69	11.50	11.63
708	NYSE	CCL	Wed, Mar 15, 1995	11.81	11.81	11.50	11.63
707	NYSE	CCL	Tue, Mar 14, 1995	11.63	11.75	11.50	11.69
706	NYSE	CCL	Mon, Mar 13, 1995	11.75	11.75	11.63	11.63
705	NYSE	CCL	Fri, Mar 10, 1995	11.75	11.88	11.75	11.81
704	NYSE	CCL	Thu, Mar 9, 1995	11.50	11.88	11.38	11.88
703	NYSE	CCL	Wed, Mar 8, 1995	11.38	11.44	11.13	11.44
702	NYSE	CCL	Tue, Mar 7, 1995	11.56	11.56	11.38	11.44
701	NYSE	CCL	Mon, Mar 6, 1995	11.56	11.56	11.44	11.50
700	NYSE	CCL	Fri, Mar 3, 1995	11.63	11.63	11.50	11.63
699	NYSE	CCL	Thu, Mar 2, 1995	11.63	11.63	11.50	11.56
698	NYSE	CCL	Wed, Mar 1, 1995	11.81	11.81	11.69	11.69
697	NYSE	CCL	Tue, Feb 28, 1995	11.56	11.88	11.56	11.88
696	NYSE	CCL	Mon, Feb 27, 1995	11.50	11.63	11.50	11.63
695	NYSE	CCL	Fri, Feb 24, 1995	11.56	11.63	11.44	11.56
694	NYSE	CCL	Thu, Feb 23, 1995	11.38	11.75	11.38	11.69
693	NYSE	CCL	Wed, Feb 22, 1995	11.06	11.44	11.06	11.31
692	NYSE	CCL	Tue, Feb 21, 1995	11.06	11.06	10.94	11.06
691	NYSE	CCL	Fri, Feb 17, 1995	10.94	11.13	10.94	11.06
690	NYSE	CCL	Thu, Feb 16, 1995	11.06	11.06	10.88	10.88
689	NYSE	CCL	Wed, Feb 15, 1995	11.06	11.13	11.00	11.00
688	NYSE	CCL	Tue, Feb 14, 1995	11.00	11.19	11.00	11.06
687	NYSE	CCL	Mon, Feb 13, 1995	11.00	11.13	10.94	11.00
686	NYSE	CCL	Fri, Feb 10, 1995	10.94	11.00	10.81	10.88
685	NYSE	CCL	Thu, Feb 9, 1995	11.06	11.44	10.75	10.81
684	NYSE	CCL	Wed, Feb 8, 1995	10.94	11.19	10.88	11.06
683	NYSE	CCL	Tue, Feb 7, 1995	10.94	10.94	10.81	10.94
682	NYSE	CCL	Mon, Feb 6, 1995	10.88	10.94	10.81	10.81
681	NYSE	CCL	Fri, Feb 3, 1995	10.81	11.00	10.75	10.81
680	NYSE	CCL	Thu, Feb 2, 1995	10.81	10.94	10.63	10.75
679	NYSE	CCL	Wed, Feb 1, 1995	10.44	10.81	10.44	10.81
678	NYSE	CCL	Tue, Jan 31, 1995	10.50	10.63	10.44	10.50
677	NYSE	CCL	Mon, Jan 30, 1995	10.69	10.75	10.50	10.56
676	NYSE	CCL	Fri, Jan 27, 1995	10.63	10.81	10.50	10.63
675	NYSE	CCL	Thu, Jan 26, 1995	10.75	10.81	10.56	10.56
674	NYSE	CCL	Wed, Jan 25, 1995	10.69	10.94	10.69	10.75
673	NYSE	CCL	Tue, Jan 24, 1995	10.75	10.81	10.63	10.69
672	NYSE	CCL	Mon, Jan 23, 1995	10.50	10.75	10.44	10.69
671	NYSE	CCL	Fri, Jan 20, 1995	10.56	10.69	10.50	10.63
670	NYSE	CCL	Thu, Jan 19, 1995	10.75	10.75	10.56	10.69
669	NYSE	CCL	Wed, Jan 18, 1995	10.94	10.94	10.69	10.75
668	NYSE	CCL	Tue, Jan 17, 1995	11.19	11.19	10.69	10.94
667	NYSE	CCL	Mon, Jan 16, 1995	10.63	11.19	10.63	11.13
666	NYSE	CCL	Fri, Jan 13, 1995	10.25	10.63	10.25	10.56
665	NYSE	CCL	Thu, Jan 12, 1995	10.25	10.50	10.25	10.31
664	NYSE	CCL	Wed, Jan 11, 1995	10.19	10.25	10.19	10.25
663	NYSE	CCL	Tue, Jan 10, 1995	10.19	10.31	10.13	10.19
662	NYSE	CCL	Mon, Jan 9, 1995	10.25	10.25	10.00	10.13
661	NYSE	CCL	Fri, Jan 6, 1995	10.31	10.69	10.31	10.31
660	NYSE	CCL	Thu, Jan 5, 1995	10.19	10.44	10.13	10.44
659	NYSE	CCL	Wed, Jan 4, 1995	10.06	10.31	10.06	10.13
658	NYSE	CCL	Tue, Jan 3, 1995	10.50	10.63	10.06	10.13
657	NYSE	CCL	Fri, Dec 30, 1994	10.25	10.63	10.25	10.63
656	NYSE	CCL	Thu, Dec 29, 1994	10.19	10.31	10.13	10.25
655	NYSE	CCL	Wed, Dec 28, 1994	10.13	10.25	10.06	10.19
654	NYSE	CCL	Tue, Dec 27, 1994	10.25	10.38	10.06	10.13
653	NYSE	CCL	Fri, Dec 23, 1994	10.06	10.38	9.94	10.38
652	NYSE	CCL	Thu, Dec 22, 1994	10.06	10.13	9.56	9.81
651	NYSE	CCL	Wed, Dec 21, 1994	10.00	10.38	10.00	10.38
650	NYSE	CCL	Tue, Dec 20, 1994	10.06	10.31	9.88	9.94
649	NYSE	CCL	Mon, Dec 19, 1994	10.13	10.19	10.00	10.13
648	NYSE	CCL	Fri, Dec 16, 1994	10.19	10.25	9.94	10.00
647	NYSE	CCL	Thu, Dec 15, 1994	10.19	10.25	9.94	9.94
646	NYSE	CCL	Wed, Dec 14, 1994	10.06	10.38	10.06	10.25
645	NYSE	CCL	Tue, Dec 13, 1994	9.81	10.03	9.75	10.03
644	NYSE	CCL	Mon, Dec 12, 1994	9.72	9.78	9.72	9.75
643	NYSE	CCL	Fri, Dec 9, 1994	10.09	10.09	9.63	9.72
642	NYSE	CCL	Thu, Dec 8, 1994	10.34	10.34	10.06	10.09
641	NYSE	CCL	Wed, Dec 7, 1994	10.41	10.44	10.38	10.38
640	NYSE	CCL	Tue, Dec 6, 1994	10.66	10.66	10.38	10.41
639	NYSE	CCL	Mon, Dec 5, 1994	10.56	10.72	10.56	10.63
638	NYSE	CCL	Fri, Dec 2, 1994	10.53	10.63	10.53	10.56
637	NYSE	CCL	Thu, Dec 1, 1994	10.84	10.88	10.59	10.59
636	NYSE	CCL	Wed, Nov 30, 1994	10.84	10.91	10.78	10.81
635	NYSE	CCL	Tue, Nov 29, 1994	10.75	10.81	10.72	10.75
634	NYSE	CCL	Mon, Nov 28, 1994	10.78	10.81	10.63	10.69
633	NYSE	CCL	Fri, Nov 25, 1994	10.69	10.78	10.69	10.78
632	NYSE	CCL	Wed, Nov 23, 1994	10.72	10.72	10.63	10.69
631	NYSE	CCL	Tue, Nov 22, 1994	10.78	10.97	10.75	10.84
630	NYSE	CCL	Mon, Nov 21, 1994	10.78	10.81	10.72	10.78
629	NYSE	CCL	Fri, Nov 18, 1994	10.66	10.81	10.66	10.75
628	NYSE	CCL	Thu, Nov 17, 1994	10.88	10.97	10.72	10.75
627	NYSE	CCL	Wed, Nov 16, 1994	11.00	11.00	10.78	10.84
626	NYSE	CCL	Tue, Nov 15, 1994	11.00	11.03	10.88	10.94
625	NYSE	CCL	Mon, Nov 14, 1994	11.03	11.03	10.91	10.97
624	NYSE	CCL	Fri, Nov 11, 1994	11.16	11.19	11.00	11.00
623	NYSE	CCL	Thu, Nov 10, 1994	10.91	11.25	10.91	11.13
622	NYSE	CCL	Wed, Nov 9, 1994	10.88	10.94	10.81	10.91
621	NYSE	CCL	Tue, Nov 8, 1994	10.81	10.84	10.66	10.81
620	NYSE	CCL	Mon, Nov 7, 1994	10.88	10.91	10.81	10.81
619	NYSE	CCL	Fri, Nov 4, 1994	11.00	11.00	10.88	10.91
618	NYSE	CCL	Thu, Nov 3, 1994	11.16	11.19	10.94	11.06
617	NYSE	CCL	Wed, Nov 2, 1994	11.41	11.41	11.19	11.19
616	NYSE	CCL	Tue, Nov 1, 1994	11.41	11.53	11.41	11.44
615	NYSE	CCL	Mon, Oct 31, 1994	11.22	11.41	11.19	11.38
614	NYSE	CCL	Fri, Oct 28, 1994	11.00	11.38	11.00	11.22
613	NYSE	CCL	Thu, Oct 27, 1994	11.03	11.06	10.97	11.03
612	NYSE	CCL	Wed, Oct 26, 1994	11.06	11.09	11.00	11.00
611	NYSE	CCL	Tue, Oct 25, 1994	11.13	11.13	10.94	11.03
610	NYSE	CCL	Mon, Oct 24, 1994	11.19	11.31	11.06	11.13
609	NYSE	CCL	Fri, Oct 21, 1994	11.28	11.28	11.13	11.22
608	NYSE	CCL	Thu, Oct 20, 1994	11.22	11.31	11.22	11.25
607	NYSE	CCL	Wed, Oct 19, 1994	11.41	11.44	11.09	11.25
606	NYSE	CCL	Tue, Oct 18, 1994	11.53	11.53	11.31	11.41
605	NYSE	CCL	Mon, Oct 17, 1994	11.38	11.56	11.38	11.53
604	NYSE	CCL	Fri, Oct 14, 1994	11.47	11.50	11.34	11.44
603	NYSE	CCL	Thu, Oct 13, 1994	11.44	11.47	11.28	11.44
602	NYSE	CCL	Wed, Oct 12, 1994	11.28	11.44	11.16	11.38
601	NYSE	CCL	Tue, Oct 11, 1994	10.81	11.03	10.78	10.94
600	NYSE	CCL	Mon, Oct 10, 1994	10.69	10.75	10.59	10.72
599	NYSE	CCL	Fri, Oct 7, 1994	10.69	10.75	10.63	10.63
598	NYSE	CCL	Thu, Oct 6, 1994	10.78	10.78	10.66	10.66
597	NYSE	CCL	Wed, Oct 5, 1994	10.81	10.84	10.63	10.72
596	NYSE	CCL	Tue, Oct 4, 1994	11.00	11.00	10.78	10.84
595	NYSE	CCL	Mon, Oct 3, 1994	10.97	11.00	10.94	11.00
594	NYSE	CCL	Fri, Sep 30, 1994	10.88	11.03	10.88	10.97
593	NYSE	CCL	Thu, Sep 29, 1994	11.00	11.09	10.84	10.88
592	NYSE	CCL	Wed, Sep 28, 1994	10.84	11.03	10.84	11.00
591	NYSE	CCL	Tue, Sep 27, 1994	10.69	10.94	10.66	10.84
590	NYSE	CCL	Mon, Sep 26, 1994	10.44	10.56	10.44	10.44
589	NYSE	CCL	Fri, Sep 23, 1994	10.69	10.69	10.28	10.41
588	NYSE	CCL	Thu, Sep 22, 1994	10.91	11.00	10.75	10.75
587	NYSE	CCL	Wed, Sep 21, 1994	11.00	11.06	10.84	10.88
586	NYSE	CCL	Tue, Sep 20, 1994	11.09	11.09	10.97	11.00
585	NYSE	CCL	Mon, Sep 19, 1994	11.16	11.22	11.13	11.13
584	NYSE	CCL	Fri, Sep 16, 1994	11.25	11.25	11.13	11.16
583	NYSE	CCL	Thu, Sep 15, 1994	11.31	11.31	11.22	11.25
582	NYSE	CCL	Wed, Sep 14, 1994	11.03	11.19	11.03	11.19
581	NYSE	CCL	Tue, Sep 13, 1994	10.84	11.03	10.81	10.97
580	NYSE	CCL	Mon, Sep 12, 1994	10.91	10.91	10.75	10.78
579	NYSE	CCL	Fri, Sep 9, 1994	10.91	10.91	10.78	10.91
578	NYSE	CCL	Thu, Sep 8, 1994	10.88	10.94	10.84	10.94
577	NYSE	CCL	Wed, Sep 7, 1994	11.00	11.03	10.91	10.94
576	NYSE	CCL	Tue, Sep 6, 1994	11.00	11.06	10.88	10.94
575	NYSE	CCL	Fri, Sep 2, 1994	11.00	11.06	10.94	11.00
574	NYSE	CCL	Thu, Sep 1, 1994	11.13	11.19	11.03	11.09
573	NYSE	CCL	Wed, Aug 31, 1994	11.22	11.22	11.06	11.09
572	NYSE	CCL	Tue, Aug 30, 1994	11.22	11.31	11.22	11.22
571	NYSE	CCL	Mon, Aug 29, 1994	11.19	11.22	11.16	11.19
570	NYSE	CCL	Fri, Aug 26, 1994	11.19	11.25	11.16	11.19
569	NYSE	CCL	Thu, Aug 25, 1994	11.22	11.31	11.16	11.19
568	NYSE	CCL	Wed, Aug 24, 1994	11.16	11.44	11.16	11.19
567	NYSE	CCL	Tue, Aug 23, 1994	11.25	11.25	10.91	11.16
566	NYSE	CCL	Mon, Aug 22, 1994	11.34	11.34	11.19	11.25
565	NYSE	CCL	Fri, Aug 19, 1994	11.44	11.44	11.31	11.34
564	NYSE	CCL	Thu, Aug 18, 1994	11.47	11.53	11.38	11.44
563	NYSE	CCL	Wed, Aug 17, 1994	11.81	11.81	11.50	11.53
562	NYSE	CCL	Tue, Aug 16, 1994	11.78	11.81	11.69	11.75
561	NYSE	CCL	Mon, Aug 15, 1994	11.72	11.84	11.72	11.81
560	NYSE	CCL	Fri, Aug 12, 1994	11.72	11.75	11.66	11.66
559	NYSE	CCL	Thu, Aug 11, 1994	11.78	11.81	11.72	11.72
558	NYSE	CCL	Wed, Aug 10, 1994	11.75	11.81	11.66	11.78
557	NYSE	CCL	Tue, Aug 9, 1994	11.97	11.97	11.63	11.69
556	NYSE	CCL	Mon, Aug 8, 1994	11.91	12.00	11.84	11.94
555	NYSE	CCL	Fri, Aug 5, 1994	11.84	11.84	11.75	11.75
554	NYSE	CCL	Thu, Aug 4, 1994	11.88	11.88	11.78	11.81
553	NYSE	CCL	Wed, Aug 3, 1994	11.84	11.88	11.78	11.88
552	NYSE	CCL	Tue, Aug 2, 1994	11.88	11.94	11.84	11.84
551	NYSE	CCL	Mon, Aug 1, 1994	11.84	11.91	11.81	11.88
550	NYSE	CCL	Fri, Jul 29, 1994	11.81	11.84	11.75	11.81
549	NYSE	CCL	Thu, Jul 28, 1994	11.88	11.88	11.78	11.78
548	NYSE	CCL	Wed, Jul 27, 1994	11.84	11.88	11.81	11.84
547	NYSE	CCL	Tue, Jul 26, 1994	11.88	11.94	11.84	11.88
546	NYSE	CCL	Mon, Jul 25, 1994	11.91	11.94	11.78	11.91
545	NYSE	CCL	Fri, Jul 22, 1994	11.72	11.91	11.72	11.91
544	NYSE	CCL	Thu, Jul 21, 1994	11.69	11.72	11.59	11.72
543	NYSE	CCL	Wed, Jul 20, 1994	11.75	11.78	11.66	11.72
542	NYSE	CCL	Tue, Jul 19, 1994	11.94	12.00	11.72	11.75
541	NYSE	CCL	Mon, Jul 18, 1994	11.69	12.03	11.69	11.94
540	NYSE	CCL	Fri, Jul 15, 1994	11.59	11.84	11.59	11.84
539	NYSE	CCL	Thu, Jul 14, 1994	11.63	11.63	11.56	11.63
538	NYSE	CCL	Wed, Jul 13, 1994	11.59	11.66	11.47	11.66
537	NYSE	CCL	Tue, Jul 12, 1994	11.41	11.56	11.38	11.56
536	NYSE	CCL	Mon, Jul 11, 1994	11.59	11.59	11.41	11.44
535	NYSE	CCL	Fri, Jul 8, 1994	11.44	11.59	11.44	11.56
534	NYSE	CCL	Thu, Jul 7, 1994	11.47	11.50	11.41	11.47
533	NYSE	CCL	Wed, Jul 6, 1994	11.31	11.47	11.31	11.47
532	NYSE	CCL	Tue, Jul 5, 1994	11.16	11.34	11.16	11.25
531	NYSE	CCL	Fri, Jul 1, 1994	11.09	11.28	11.03	11.19
530	NYSE	CCL	Thu, Jun 30, 1994	11.16	11.19	11.06	11.06
529	NYSE	CCL	Wed, Jun 29, 1994	11.25	11.50	11.22	11.22
528	NYSE	CCL	Tue, Jun 28, 1994	11.09	11.38	11.03	11.28
527	NYSE	CCL	Mon, Jun 27, 1994	11.06	11.13	10.88	11.03
526	NYSE	CCL	Fri, Jun 24, 1994	11.41	11.41	11.16	11.16
525	NYSE	CCL	Thu, Jun 23, 1994	11.63	11.63	11.50	11.50
524	NYSE	CCL	Wed, Jun 22, 1994	11.41	11.69	11.41	11.63
523	NYSE	CCL	Tue, Jun 21, 1994	11.31	11.38	11.16	11.38
522	NYSE	CCL	Mon, Jun 20, 1994	11.50	11.56	11.34	11.38
521	NYSE	CCL	Fri, Jun 17, 1994	11.72	11.72	11.56	11.56
520	NYSE	CCL	Thu, Jun 16, 1994	11.59	11.69	11.50	11.66
519	NYSE	CCL	Wed, Jun 15, 1994	11.75	11.81	11.56	11.69
518	NYSE	CCL	Tue, Jun 14, 1994	11.91	11.94	11.78	11.81
517	NYSE	CCL	Mon, Jun 13, 1994	11.78	11.91	11.69	11.91
516	NYSE	CCL	Fri, Jun 10, 1994	11.66	11.81	11.66	11.72
515	NYSE	CCL	Thu, Jun 9, 1994	11.66	11.69	11.56	11.59
514	NYSE	CCL	Wed, Jun 8, 1994	11.66	11.81	11.63	11.72
513	NYSE	CCL	Tue, Jun 7, 1994	11.59	11.66	11.59	11.63
512	NYSE	CCL	Mon, Jun 6, 1994	11.66	11.69	11.47	11.59
511	NYSE	CCL	Fri, Jun 3, 1994	11.56	11.75	11.53	11.72
510	NYSE	CCL	Thu, Jun 2, 1994	11.63	11.66	11.59	11.63
509	NYSE	CCL	Wed, Jun 1, 1994	11.63	11.63	11.53	11.56
508	NYSE	CCL	Tue, May 31, 1994	11.53	11.72	11.50	11.69
507	NYSE	CCL	Fri, May 27, 1994	11.16	11.53	11.16	11.47
506	NYSE	CCL	Thu, May 26, 1994	11.13	11.22	11.13	11.19
505	NYSE	CCL	Wed, May 25, 1994	11.09	11.09	11.03	11.06
504	NYSE	CCL	Tue, May 24, 1994	11.00	11.13	10.97	11.09
503	NYSE	CCL	Mon, May 23, 1994	11.16	11.16	10.94	10.97
502	NYSE	CCL	Fri, May 20, 1994	11.31	11.44	11.13	11.13
501	NYSE	CCL	Thu, May 19, 1994	11.09	11.38	11.09	11.31
500	NYSE	CCL	Wed, May 18, 1994	11.00	11.16	10.97	11.00
499	NYSE	CCL	Tue, May 17, 1994	10.56	10.91	10.56	10.91
498	NYSE	CCL	Mon, May 16, 1994	10.59	10.69	10.50	10.59
497	NYSE	CCL	Fri, May 13, 1994	10.88	10.88	10.50	10.59
496	NYSE	CCL	Thu, May 12, 1994	10.91	10.91	10.72	10.84
495	NYSE	CCL	Wed, May 11, 1994	10.88	11.03	10.88	10.91
494	NYSE	CCL	Tue, May 10, 1994	11.19	11.19	10.75	10.94
493	NYSE	CCL	Mon, May 9, 1994	11.41	11.47	11.19	11.19
492	NYSE	CCL	Fri, May 6, 1994	11.56	11.56	11.41	11.44
491	NYSE	CCL	Thu, May 5, 1994	11.38	11.63	11.38	11.63
490	NYSE	CCL	Wed, May 4, 1994	11.44	11.44	11.22	11.44
489	NYSE	CCL	Tue, May 3, 1994	11.53	11.59	11.34	11.38
488	NYSE	CCL	Mon, May 2, 1994	11.63	11.63	11.44	11.50
487	NYSE	CCL	Fri, Apr 29, 1994	11.56	11.66	11.56	11.63
486	NYSE	CCL	Thu, Apr 28, 1994	11.59	11.66	11.53	11.59
485	NYSE	CCL	Tue, Apr 26, 1994	11.72	11.72	11.59	11.66
484	NYSE	CCL	Mon, Apr 25, 1994	11.47	11.69	11.47	11.69
483	NYSE	CCL	Fri, Apr 22, 1994	11.34	11.53	11.34	11.44
482	NYSE	CCL	Thu, Apr 21, 1994	11.25	11.41	11.19	11.38
481	NYSE	CCL	Wed, Apr 20, 1994	11.25	11.34	11.19	11.19
480	NYSE	CCL	Tue, Apr 19, 1994	11.19	11.31	11.19	11.22
479	NYSE	CCL	Mon, Apr 18, 1994	11.47	11.47	11.03	11.25
478	NYSE	CCL	Fri, Apr 15, 1994	11.25	11.44	11.25	11.44
477	NYSE	CCL	Thu, Apr 14, 1994	11.25	11.34	11.22	11.28
476	NYSE	CCL	Wed, Apr 13, 1994	11.25	11.34	11.25	11.31
475	NYSE	CCL	Tue, Apr 12, 1994	11.22	11.25	11.19	11.25
474	NYSE	CCL	Mon, Apr 11, 1994	11.47	11.50	11.19	11.19
473	NYSE	CCL	Fri, Apr 8, 1994	11.47	11.53	11.41	11.41
472	NYSE	CCL	Thu, Apr 7, 1994	11.25	11.50	11.22	11.47
471	NYSE	CCL	Wed, Apr 6, 1994	11.38	11.44	11.25	11.25
470	NYSE	CCL	Tue, Apr 5, 1994	11.06	11.38	11.06	11.34
469	NYSE	CCL	Mon, Apr 4, 1994	11.06	11.25	10.91	10.97
468	NYSE	CCL	Thu, Mar 31, 1994	11.22	11.22	10.72	11.09
467	NYSE	CCL	Wed, Mar 30, 1994	11.47	11.53	11.22	11.25
466	NYSE	CCL	Tue, Mar 29, 1994	11.75	11.75	11.50	11.53
465	NYSE	CCL	Mon, Mar 28, 1994	12.00	12.00	11.69	11.75
464	NYSE	CCL	Fri, Mar 25, 1994	12.03	12.06	11.94	11.94
463	NYSE	CCL	Thu, Mar 24, 1994	12.03	12.16	11.94	11.97
462	NYSE	CCL	Wed, Mar 23, 1994	12.06	12.09	11.94	12.03
461	NYSE	CCL	Tue, Mar 22, 1994	12.13	12.13	12.06	12.09
460	NYSE	CCL	Mon, Mar 21, 1994	12.25	12.25	12.09	12.13
459	NYSE	CCL	Fri, Mar 18, 1994	12.34	12.38	12.28	12.31
458	NYSE	CCL	Thu, Mar 17, 1994	12.41	12.44	12.34	12.38
457	NYSE	CCL	Wed, Mar 16, 1994	12.34	12.41	12.31	12.41
456	NYSE	CCL	Tue, Mar 15, 1994	12.50	12.53	12.38	12.41
455	NYSE	CCL	Mon, Mar 14, 1994	12.50	12.53	12.47	12.50
454	NYSE	CCL	Fri, Mar 11, 1994	12.44	12.50	12.41	12.47
453	NYSE	CCL	Thu, Mar 10, 1994	12.72	12.72	12.47	12.50
452	NYSE	CCL	Wed, Mar 9, 1994	12.69	12.72	12.63	12.72
451	NYSE	CCL	Tue, Mar 8, 1994	12.41	12.66	12.41	12.56
450	NYSE	CCL	Mon, Mar 7, 1994	12.47	12.53	12.38	12.38
449	NYSE	CCL	Fri, Mar 4, 1994	12.09	12.50	12.09	12.41
448	NYSE	CCL	Thu, Mar 3, 1994	11.69	12.13	11.66	12.13
447	NYSE	CCL	Wed, Mar 2, 1994	11.81	11.81	11.47	11.63
446	NYSE	CCL	Tue, Mar 1, 1994	12.09	12.13	11.84	11.88
445	NYSE	CCL	Mon, Feb 28, 1994	12.00	12.09	12.00	12.09
444	NYSE	CCL	Fri, Feb 25, 1994	12.00	12.00	11.94	11.94
443	NYSE	CCL	Thu, Feb 24, 1994	12.34	12.34	11.97	12.00
442	NYSE	CCL	Wed, Feb 23, 1994	12.53	12.56	12.41	12.41
441	NYSE	CCL	Tue, Feb 22, 1994	12.50	12.56	12.41	12.56
440	NYSE	CCL	Fri, Feb 18, 1994	12.56	12.59	12.50	12.59
439	NYSE	CCL	Thu, Feb 17, 1994	12.63	12.63	12.56	12.63
438	NYSE	CCL	Wed, Feb 16, 1994	12.53	12.66	12.53	12.63
437	NYSE	CCL	Tue, Feb 15, 1994	12.63	12.63	12.50	12.56
436	NYSE	CCL	Mon, Feb 14, 1994	12.59	12.66	12.41	12.59
435	NYSE	CCL	Fri, Feb 11, 1994	12.38	12.63	12.34	12.56
434	NYSE	CCL	Thu, Feb 10, 1994	12.56	12.56	12.44	12.44
433	NYSE	CCL	Wed, Feb 9, 1994	12.50	12.59	12.47	12.53
432	NYSE	CCL	Tue, Feb 8, 1994	12.50	12.75	12.44	12.53
431	NYSE	CCL	Mon, Feb 7, 1994	12.41	12.59	12.41	12.44
430	NYSE	CCL	Fri, Feb 4, 1994	12.97	13.03	12.44	12.47
429	NYSE	CCL	Thu, Feb 3, 1994	12.91	13.06	12.91	13.00
428	NYSE	CCL	Wed, Feb 2, 1994	12.53	12.94	12.53	12.94
427	NYSE	CCL	Tue, Feb 1, 1994	12.31	12.53	12.22	12.53
426	NYSE	CCL	Mon, Jan 31, 1994	12.25	12.47	12.22	12.38
425	NYSE	CCL	Fri, Jan 28, 1994	12.16	12.31	12.16	12.28
424	NYSE	CCL	Thu, Jan 27, 1994	12.13	12.38	12.13	12.19
423	NYSE	CCL	Wed, Jan 26, 1994	12.13	12.22	12.03	12.22
422	NYSE	CCL	Tue, Jan 25, 1994	12.25	12.28	12.16	12.16
421	NYSE	CCL	Mon, Jan 24, 1994	12.22	12.41	12.22	12.28
420	NYSE	CCL	Fri, Jan 21, 1994	11.94	12.28	11.94	12.22
419	NYSE	CCL	Thu, Jan 20, 1994	12.09	12.09	11.97	11.97
418	NYSE	CCL	Wed, Jan 19, 1994	11.94	12.09	11.94	12.06
417	NYSE	CCL	Tue, Jan 18, 1994	11.66	11.88	11.56	11.88
416	NYSE	CCL	Mon, Jan 17, 1994	11.59	11.81	11.59	11.66
415	NYSE	CCL	Fri, Jan 14, 1994	11.81	11.94	11.72	11.75
414	NYSE	CCL	Thu, Jan 13, 1994	11.81	11.84	11.75	11.78
413	NYSE	CCL	Wed, Jan 12, 1994	11.94	11.97	11.84	11.84
412	NYSE	CCL	Tue, Jan 11, 1994	12.00	12.09	11.84	11.88
411	NYSE	CCL	Mon, Jan 10, 1994	11.84	12.09	11.84	12.06
410	NYSE	CCL	Fri, Jan 7, 1994	11.63	11.84	11.50	11.81
409	NYSE	CCL	Thu, Jan 6, 1994	11.81	11.91	11.59	11.59
408	NYSE	CCL	Wed, Jan 5, 1994	11.75	11.84	11.66	11.72
407	NYSE	CCL	Tue, Jan 4, 1994	11.69	11.91	11.63	11.78
406	NYSE	CCL	Mon, Jan 3, 1994	11.84	11.84	11.69	11.69
405	NYSE	CCL	Fri, Dec 31, 1993	11.72	11.84	11.72	11.84
404	NYSE	CCL	Thu, Dec 30, 1993	11.78	11.84	11.72	11.75
403	NYSE	CCL	Wed, Dec 29, 1993	11.88	11.88	11.72	11.78
402	NYSE	CCL	Tue, Dec 28, 1993	12.00	12.16	11.91	11.94
401	NYSE	CCL	Mon, Dec 27, 1993	11.91	12.00	11.91	11.97
400	NYSE	CCL	Thu, Dec 23, 1993	11.72	11.97	11.69	11.94
399	NYSE	CCL	Wed, Dec 22, 1993	11.81	11.81	11.53	11.66
398	NYSE	CCL	Tue, Dec 21, 1993	11.91	11.97	11.78	11.84
397	NYSE	CCL	Mon, Dec 20, 1993	11.97	12.00	11.88	11.97
396	NYSE	CCL	Fri, Dec 17, 1993	12.03	12.09	11.94	11.97
395	NYSE	CCL	Thu, Dec 16, 1993	12.09	12.16	11.97	12.00
394	NYSE	CCL	Wed, Dec 15, 1993	11.78	12.03	11.75	12.00
393	NYSE	CCL	Tue, Dec 14, 1993	11.78	11.84	11.66	11.72
392	NYSE	CCL	Mon, Dec 13, 1993	11.91	11.91	11.78	11.81
391	NYSE	CCL	Fri, Dec 10, 1993	12.09	12.09	11.97	12.00
390	NYSE	CCL	Thu, Dec 9, 1993	12.06	12.25	12.06	12.13
389	NYSE	CCL	Wed, Dec 8, 1993	11.97	12.19	11.94	12.09
388	NYSE	CCL	Tue, Dec 7, 1993	11.88	12.00	11.75	11.94
387	NYSE	CCL	Mon, Dec 6, 1993	12.03	12.09	11.94	11.94
386	NYSE	CCL	Fri, Dec 3, 1993	12.22	12.22	11.91	12.00
385	NYSE	CCL	Thu, Dec 2, 1993	12.50	12.50	12.09	12.19
384	NYSE	CCL	Wed, Dec 1, 1993	12.00	12.25	11.97	12.16
383	NYSE	CCL	Tue, Nov 30, 1993	11.91	12.03	11.91	12.03
382	NYSE	CCL	Mon, Nov 29, 1993	11.81	11.94	11.81	11.94
381	NYSE	CCL	Fri, Nov 26, 1993	11.72	11.81	11.72	11.81
380	NYSE	CCL	Wed, Nov 24, 1993	11.28	11.66	11.28	11.66
379	NYSE	CCL	Tue, Nov 23, 1993	11.16	11.34	11.13	11.25
378	NYSE	CCL	Mon, Nov 22, 1993	10.69	10.97	10.69	10.97
377	NYSE	CCL	Fri, Nov 19, 1993	10.59	10.75	10.53	10.75
376	NYSE	CCL	Thu, Nov 18, 1993	10.75	10.75	10.59	10.66
375	NYSE	CCL	Wed, Nov 17, 1993	11.13	11.13	10.81	10.88
374	NYSE	CCL	Tue, Nov 16, 1993	11.25	11.28	11.00	11.09
373	NYSE	CCL	Mon, Nov 15, 1993	11.34	11.38	11.28	11.31
372	NYSE	CCL	Fri, Nov 12, 1993	11.44	11.44	11.34	11.41
371	NYSE	CCL	Thu, Nov 11, 1993	11.53	11.53	11.34	11.41
370	NYSE	CCL	Wed, Nov 10, 1993	11.47	11.50	11.44	11.47
369	NYSE	CCL	Tue, Nov 9, 1993	11.44	11.56	11.38	11.47
368	NYSE	CCL	Mon, Nov 8, 1993	11.47	11.47	11.25	11.34
367	NYSE	CCL	Fri, Nov 5, 1993	11.13	11.56	11.09	11.47
366	NYSE	CCL	Thu, Nov 4, 1993	11.16	11.63	11.09	11.22
365	NYSE	CCL	Wed, Nov 3, 1993	11.44	11.44	11.13	11.19
364	NYSE	CCL	Tue, Nov 2, 1993	11.59	11.63	11.22	11.38
363	NYSE	CCL	Mon, Nov 1, 1993	11.84	11.88	11.63	11.66
362	NYSE	CCL	Fri, Oct 29, 1993	11.88	11.91	11.75	11.88
361	NYSE	CCL	Thu, Oct 28, 1993	11.66	12.03	11.63	11.91
360	NYSE	CCL	Wed, Oct 27, 1993	11.53	11.69	11.50	11.66
359	NYSE	CCL	Tue, Oct 26, 1993	11.56	11.66	11.47	11.50
358	NYSE	CCL	Mon, Oct 25, 1993	11.56	11.72	11.53	11.56
357	NYSE	CCL	Fri, Oct 22, 1993	11.47	11.63	11.44	11.56
356	NYSE	CCL	Thu, Oct 21, 1993	11.31	11.53	11.31	11.47
355	NYSE	CCL	Wed, Oct 20, 1993	11.53	11.53	11.25	11.38
354	NYSE	CCL	Tue, Oct 19, 1993	11.75	11.81	11.53	11.53
353	NYSE	CCL	Mon, Oct 18, 1993	12.03	12.03	11.72	11.72
352	NYSE	CCL	Fri, Oct 15, 1993	12.00	12.09	11.97	12.06
351	NYSE	CCL	Thu, Oct 14, 1993	11.44	11.94	11.41	11.88
350	NYSE	CCL	Wed, Oct 13, 1993	11.44	11.44	11.34	11.41
349	NYSE	CCL	Tue, Oct 12, 1993	11.38	11.59	11.38	11.41
348	NYSE	CCL	Mon, Oct 11, 1993	11.25	11.34	11.22	11.34
347	NYSE	CCL	Fri, Oct 8, 1993	11.28	11.28	11.16	11.22
346	NYSE	CCL	Thu, Oct 7, 1993	11.56	11.63	11.25	11.28
345	NYSE	CCL	Wed, Oct 6, 1993	11.53	11.66	11.50	11.59
344	NYSE	CCL	Tue, Oct 5, 1993	11.16	11.53	11.09	11.53
343	NYSE	CCL	Mon, Oct 4, 1993	11.13	11.19	11.09	11.16
342	NYSE	CCL	Fri, Oct 1, 1993	11.03	11.19	11.00	11.09
341	NYSE	CCL	Thu, Sep 30, 1993	10.94	11.03	10.88	11.00
340	NYSE	CCL	Wed, Sep 29, 1993	10.94	10.97	10.88	10.97
339	NYSE	CCL	Tue, Sep 28, 1993	10.75	11.00	10.75	10.94
338	NYSE	CCL	Mon, Sep 27, 1993	10.69	10.78	10.69	10.72
337	NYSE	CCL	Fri, Sep 24, 1993	10.81	10.81	10.69	10.69
336	NYSE	CCL	Thu, Sep 23, 1993	10.59	10.91	10.59	10.88
335	NYSE	CCL	Wed, Sep 22, 1993	10.25	10.56	10.25	10.56
334	NYSE	CCL	Tue, Sep 21, 1993	10.31	10.41	10.22	10.28
333	NYSE	CCL	Mon, Sep 20, 1993	10.31	10.50	10.25	10.25
332	NYSE	CCL	Fri, Sep 17, 1993	10.06	10.31	10.00	10.31
331	NYSE	CCL	Thu, Sep 16, 1993	10.06	10.06	10.00	10.00
330	NYSE	CCL	Wed, Sep 15, 1993	10.28	10.28	9.94	9.94
329	NYSE	CCL	Tue, Sep 14, 1993	10.28	10.28	10.16	10.28
328	NYSE	CCL	Mon, Sep 13, 1993	10.31	10.38	10.28	10.34
327	NYSE	CCL	Fri, Sep 10, 1993	10.22	10.34	10.16	10.31
326	NYSE	CCL	Thu, Sep 9, 1993	10.06	10.19	10.03	10.16
325	NYSE	CCL	Wed, Sep 8, 1993	10.22	10.22	10.03	10.03
324	NYSE	CCL	Tue, Sep 7, 1993	10.44	10.50	10.25	10.25
323	NYSE	CCL	Fri, Sep 3, 1993	10.53	10.63	10.44	10.47
322	NYSE	CCL	Thu, Sep 2, 1993	10.38	10.56	10.38	10.56
321	NYSE	CCL	Wed, Sep 1, 1993	10.47	10.50	10.31	10.31
320	NYSE	CCL	Tue, Aug 31, 1993	10.31	10.56	10.28	10.47
319	NYSE	CCL	Mon, Aug 30, 1993	10.19	10.38	10.09	10.31
318	NYSE	CCL	Fri, Aug 27, 1993	10.44	10.44	10.09	10.13
317	NYSE	CCL	Thu, Aug 26, 1993	10.63	10.66	10.34	10.47
316	NYSE	CCL	Wed, Aug 25, 1993	10.75	10.78	10.63	10.66
315	NYSE	CCL	Tue, Aug 24, 1993	10.53	10.81	10.53	10.81
314	NYSE	CCL	Mon, Aug 23, 1993	10.19	10.53	10.19	10.47
313	NYSE	CCL	Fri, Aug 20, 1993	10.44	10.44	10.06	10.25
312	NYSE	CCL	Thu, Aug 19, 1993	10.56	10.66	10.44	10.44
311	NYSE	CCL	Wed, Aug 18, 1993	11.00	11.06	10.47	10.56
310	NYSE	CCL	Tue, Aug 17, 1993	10.44	10.94	10.44	10.94
309	NYSE	CCL	Mon, Aug 16, 1993	10.34	10.50	10.28	10.47
308	NYSE	CCL	Fri, Aug 13, 1993	10.31	10.38	10.22	10.31
307	NYSE	CCL	Thu, Aug 12, 1993	10.13	10.31	10.13	10.28
306	NYSE	CCL	Wed, Aug 11, 1993	10.13	10.16	10.09	10.13
305	NYSE	CCL	Tue, Aug 10, 1993	10.13	10.13	10.06	10.09
304	NYSE	CCL	Mon, Aug 9, 1993	10.00	10.22	9.97	10.16
303	NYSE	CCL	Fri, Aug 6, 1993	10.03	10.09	9.94	10.00
302	NYSE	CCL	Thu, Aug 5, 1993	10.06	10.13	10.03	10.06
301	NYSE	CCL	Wed, Aug 4, 1993	10.13	10.13	10.06	10.09
300	NYSE	CCL	Tue, Aug 3, 1993	10.19	10.19	10.13	10.13
299	NYSE	CCL	Mon, Aug 2, 1993	10.16	10.34	10.13	10.19
298	NYSE	CCL	Fri, Jul 30, 1993	10.25	10.25	10.13	10.13
297	NYSE	CCL	Thu, Jul 29, 1993	10.16	10.28	10.13	10.19
296	NYSE	CCL	Wed, Jul 28, 1993	9.97	10.19	9.94	10.16
295	NYSE	CCL	Tue, Jul 27, 1993	9.75	9.91	9.72	9.91
294	NYSE	CCL	Mon, Jul 26, 1993	9.75	9.75	9.72	9.72
293	NYSE	CCL	Fri, Jul 23, 1993	9.94	9.94	9.72	9.72
292	NYSE	CCL	Thu, Jul 22, 1993	10.00	10.00	9.91	9.91
291	NYSE	CCL	Wed, Jul 21, 1993	9.94	10.00	9.94	10.00
290	NYSE	CCL	Tue, Jul 20, 1993	9.94	10.03	9.94	9.94
289	NYSE	CCL	Mon, Jul 19, 1993	9.94	10.00	9.94	9.94
288	NYSE	CCL	Fri, Jul 16, 1993	9.94	9.97	9.94	9.94
287	NYSE	CCL	Thu, Jul 15, 1993	10.00	10.03	9.94	9.94
286	NYSE	CCL	Wed, Jul 14, 1993	10.03	10.06	9.88	9.94
285	NYSE	CCL	Tue, Jul 13, 1993	9.94	10.16	9.91	10.06
284	NYSE	CCL	Mon, Jul 12, 1993	9.88	10.03	9.88	9.91
283	NYSE	CCL	Fri, Jul 9, 1993	9.69	9.94	9.69	9.91
282	NYSE	CCL	Thu, Jul 8, 1993	9.69	9.72	9.66	9.66
281	NYSE	CCL	Wed, Jul 7, 1993	9.72	9.72	9.69	9.69
280	NYSE	CCL	Tue, Jul 6, 1993	9.63	9.69	9.63	9.69
279	NYSE	CCL	Fri, Jul 2, 1993	9.66	9.69	9.56	9.56
278	NYSE	CCL	Thu, Jul 1, 1993	9.75	9.78	9.69	9.72
277	NYSE	CCL	Wed, Jun 30, 1993	9.72	9.84	9.72	9.78
276	NYSE	CCL	Tue, Jun 29, 1993	9.94	9.94	9.63	9.75
275	NYSE	CCL	Mon, Jun 28, 1993	9.19	10.00	9.19	9.94
274	NYSE	CCL	Fri, Jun 25, 1993	9.00	9.19	9.00	9.16
273	NYSE	CCL	Thu, Jun 24, 1993	8.63	9.09	8.59	9.06
272	NYSE	CCL	Wed, Jun 23, 1993	8.41	8.41	8.31	8.38
271	NYSE	CCL	Tue, Jun 22, 1993	8.41	8.47	8.38	8.41
270	NYSE	CCL	Mon, Jun 21, 1993	8.41	8.44	8.25	8.38
269	NYSE	CCL	Fri, Jun 18, 1993	8.53	8.53	8.38	8.41
268	NYSE	CCL	Thu, Jun 17, 1993	8.59	8.59	8.41	8.53
267	NYSE	CCL	Wed, Jun 16, 1993	8.63	8.69	8.56	8.59
266	NYSE	CCL	Tue, Jun 15, 1993	8.59	8.66	8.56	8.63
265	NYSE	CCL	Mon, Jun 14, 1993	8.66	8.69	8.59	8.59
264	NYSE	CCL	Fri, Jun 11, 1993	8.81	8.84	8.66	8.66
263	NYSE	CCL	Thu, Jun 10, 1993	8.72	8.81	8.69	8.75
262	NYSE	CCL	Wed, Jun 9, 1993	8.69	8.72	8.66	8.69
261	NYSE	CCL	Tue, Jun 8, 1993	8.72	8.75	8.66	8.69
260	NYSE	CCL	Mon, Jun 7, 1993	8.94	9.03	8.72	8.72
259	NYSE	CCL	Fri, Jun 4, 1993	8.69	9.00	8.69	8.97
258	NYSE	CCL	Thu, Jun 3, 1993	8.53	8.75	8.53	8.69
257	NYSE	CCL	Wed, Jun 2, 1993	8.47	8.53	8.44	8.53
256	NYSE	CCL	Tue, Jun 1, 1993	8.53	8.53	8.44	8.47
255	NYSE	CCL	Fri, May 28, 1993	8.59	8.59	8.50	8.53
254	NYSE	CCL	Thu, May 27, 1993	8.63	8.75	8.53	8.59
253	NYSE	CCL	Wed, May 26, 1993	8.47	8.56	8.44	8.56
252	NYSE	CCL	Tue, May 25, 1993	8.56	8.59	8.47	8.50
251	NYSE	CCL	Mon, May 24, 1993	8.63	8.66	8.50	8.53
250	NYSE	CCL	Fri, May 21, 1993	8.91	8.91	8.63	8.78
249	NYSE	CCL	Thu, May 20, 1993	8.91	8.97	8.84	8.88
248	NYSE	CCL	Wed, May 19, 1993	8.81	8.91	8.78	8.81
247	NYSE	CCL	Tue, May 18, 1993	8.88	8.97	8.81	8.84
246	NYSE	CCL	Mon, May 17, 1993	8.88	9.00	8.81	8.88
245	NYSE	CCL	Fri, May 14, 1993	8.84	8.84	8.78	8.81
244	NYSE	CCL	Thu, May 13, 1993	8.88	8.94	8.84	8.88
243	NYSE	CCL	Wed, May 12, 1993	8.84	8.88	8.81	8.88
242	NYSE	CCL	Tue, May 11, 1993	8.78	8.84	8.69	8.84
241	NYSE	CCL	Mon, May 10, 1993	8.75	8.81	8.72	8.78
240	NYSE	CCL	Fri, May 7, 1993	8.63	8.75	8.59	8.75
239	NYSE	CCL	Thu, May 6, 1993	8.78	8.88	8.69	8.69
238	NYSE	CCL	Wed, May 5, 1993	8.66	8.78	8.66	8.75
237	NYSE	CCL	Tue, May 4, 1993	8.19	8.63	8.19	8.59
236	NYSE	CCL	Mon, May 3, 1993	8.19	8.19	8.06	8.13
235	NYSE	CCL	Fri, Apr 30, 1993	8.31	8.31	8.16	8.19
234	NYSE	CCL	Thu, Apr 29, 1993	8.19	8.31	8.13	8.31
233	NYSE	CCL	Wed, Apr 28, 1993	8.09	8.25	8.09	8.22
232	NYSE	CCL	Tue, Apr 27, 1993	8.28	8.31	8.06	8.13
231	NYSE	CCL	Mon, Apr 26, 1993	8.44	8.47	8.19	8.25
230	NYSE	CCL	Fri, Apr 23, 1993	8.50	8.50	8.41	8.47
229	NYSE	CCL	Thu, Apr 22, 1993	8.13	8.53	8.13	8.50
228	NYSE	CCL	Wed, Apr 21, 1993	7.84	8.22	7.84	8.13
227	NYSE	CCL	Tue, Apr 20, 1993	8.06	8.06	7.88	7.91
226	NYSE	CCL	Mon, Apr 19, 1993	8.22	8.22	8.03	8.09
225	NYSE	CCL	Fri, Apr 16, 1993	8.47	8.53	8.28	8.31
224	NYSE	CCL	Thu, Apr 15, 1993	8.56	8.56	8.47	8.50
223	NYSE	CCL	Wed, Apr 14, 1993	8.41	8.56	8.38	8.56
222	NYSE	CCL	Tue, Apr 13, 1993	8.16	8.44	8.16	8.34
221	NYSE	CCL	Mon, Apr 12, 1993	7.88	8.19	7.88	8.19
220	NYSE	CCL	Thu, Apr 8, 1993	7.84	7.91	7.78	7.84
219	NYSE	CCL	Wed, Apr 7, 1993	7.81	7.88	7.75	7.88
218	NYSE	CCL	Tue, Apr 6, 1993	7.81	7.88	7.78	7.84
217	NYSE	CCL	Mon, Apr 5, 1993	7.97	8.03	7.75	7.81
216	NYSE	CCL	Fri, Apr 2, 1993	7.75	7.91	7.56	7.91
215	NYSE	CCL	Thu, Apr 1, 1993	8.22	8.38	7.97	8.00
214	NYSE	CCL	Wed, Mar 31, 1993	8.28	8.38	8.25	8.28
213	NYSE	CCL	Tue, Mar 30, 1993	8.47	8.47	8.16	8.28
212	NYSE	CCL	Mon, Mar 29, 1993	8.59	8.63	8.41	8.41
211	NYSE	CCL	Fri, Mar 26, 1993	8.50	8.66	8.47	8.66
210	NYSE	CCL	Thu, Mar 25, 1993	8.34	8.50	8.22	8.47
209	NYSE	CCL	Wed, Mar 24, 1993	9.28	9.28	8.13	8.28
208	NYSE	CCL	Tue, Mar 23, 1993	9.63	9.63	9.34	9.34
207	NYSE	CCL	Mon, Mar 22, 1993	9.69	9.69	9.56	9.59
206	NYSE	CCL	Fri, Mar 19, 1993	9.75	9.78	9.66	9.72
205	NYSE	CCL	Thu, Mar 18, 1993	9.53	9.72	9.53	9.72
204	NYSE	CCL	Wed, Mar 17, 1993	9.53	9.72	9.53	9.56
203	NYSE	CCL	Tue, Mar 16, 1993	9.41	9.50	9.41	9.47
202	NYSE	CCL	Mon, Mar 15, 1993	9.44	9.47	9.38	9.44
201	NYSE	CCL	Fri, Mar 12, 1993	9.47	9.47	9.31	9.38
200	NYSE	CCL	Thu, Mar 11, 1993	9.50	9.56	9.44	9.44
199	NYSE	CCL	Wed, Mar 10, 1993	9.34	9.44	9.22	9.44
198	NYSE	CCL	Tue, Mar 9, 1993	9.34	9.34	9.28	9.31
197	NYSE	CCL	Mon, Mar 8, 1993	9.41	9.41	9.34	9.34
196	NYSE	CCL	Fri, Mar 5, 1993	9.28	9.41	9.28	9.34
195	NYSE	CCL	Thu, Mar 4, 1993	9.38	9.38	9.03	9.25
194	NYSE	CCL	Wed, Mar 3, 1993	9.47	9.53	9.44	9.44
193	NYSE	CCL	Tue, Mar 2, 1993	9.47	9.56	9.41	9.47
192	NYSE	CCL	Mon, Mar 1, 1993	9.38	9.59	9.38	9.44
191	NYSE	CCL	Fri, Feb 26, 1993	9.28	9.50	9.28	9.44
190	NYSE	CCL	Thu, Feb 25, 1993	9.13	9.22	9.13	9.22
189	NYSE	CCL	Wed, Feb 24, 1993	8.75	9.09	8.72	9.09
188	NYSE	CCL	Tue, Feb 23, 1993	8.81	8.81	8.66	8.72
187	NYSE	CCL	Mon, Feb 22, 1993	8.66	8.84	8.66	8.84
186	NYSE	CCL	Fri, Feb 19, 1993	8.75	8.75	8.56	8.66
185	NYSE	CCL	Thu, Feb 18, 1993	8.97	9.00	8.59	8.75
184	NYSE	CCL	Wed, Feb 17, 1993	9.16	9.16	8.88	8.94
183	NYSE	CCL	Tue, Feb 16, 1993	9.56	9.56	9.00	9.06
182	NYSE	CCL	Fri, Feb 12, 1993	9.69	9.75	9.63	9.75
181	NYSE	CCL	Thu, Feb 11, 1993	9.72	9.75	9.63	9.69
180	NYSE	CCL	Wed, Feb 10, 1993	9.66	9.75	9.66	9.72
179	NYSE	CCL	Tue, Feb 9, 1993	9.75	9.75	9.53	9.63
178	NYSE	CCL	Mon, Feb 8, 1993	9.59	9.84	9.56	9.81
177	NYSE	CCL	Fri, Feb 5, 1993	9.47	9.56	9.38	9.50
176	NYSE	CCL	Thu, Feb 4, 1993	9.59	9.75	9.53	9.59
175	NYSE	CCL	Wed, Feb 3, 1993	9.44	9.66	9.44	9.47
174	NYSE	CCL	Tue, Feb 2, 1993	9.09	9.25	9.06	9.25
173	NYSE	CCL	Mon, Feb 1, 1993	9.06	9.22	9.06	9.09
172	NYSE	CCL	Fri, Jan 29, 1993	8.88	8.91	8.78	8.91
171	NYSE	CCL	Thu, Jan 28, 1993	8.84	8.97	8.81	8.91
170	NYSE	CCL	Wed, Jan 27, 1993	9.13	9.16	8.78	8.81
169	NYSE	CCL	Tue, Jan 26, 1993	8.88	9.16	8.88	9.13
168	NYSE	CCL	Mon, Jan 25, 1993	8.84	8.88	8.78	8.88
167	NYSE	CCL	Fri, Jan 22, 1993	8.66	8.84	8.56	8.84
166	NYSE	CCL	Thu, Jan 21, 1993	8.81	8.81	8.53	8.69
165	NYSE	CCL	Wed, Jan 20, 1993	9.00	9.09	8.84	8.84
164	NYSE	CCL	Tue, Jan 19, 1993	8.88	9.00	8.81	8.94
163	NYSE	CCL	Mon, Jan 18, 1993	8.94	8.94	8.88	8.91
162	NYSE	CCL	Fri, Jan 15, 1993	9.16	9.16	8.75	8.94
161	NYSE	CCL	Thu, Jan 14, 1993	8.94	9.19	8.88	9.16
160	NYSE	CCL	Wed, Jan 13, 1993	8.88	9.03	8.66	8.84
159	NYSE	CCL	Tue, Jan 12, 1993	8.53	8.56	8.47	8.56
158	NYSE	CCL	Mon, Jan 11, 1993	8.53	8.56	8.38	8.56
157	NYSE	CCL	Fri, Jan 8, 1993	8.41	8.63	8.41	8.56
156	NYSE	CCL	Thu, Jan 7, 1993	8.22	8.44	8.22	8.34
155	NYSE	CCL	Wed, Jan 6, 1993	8.09	8.13	8.03	8.13
154	NYSE	CCL	Tue, Jan 5, 1993	8.19	8.19	8.06	8.09
153	NYSE	CCL	Mon, Jan 4, 1993	8.19	8.22	8.13	8.22
152	NYSE	CCL	Thu, Dec 31, 1992	8.13	8.19	8.09	8.19
151	NYSE	CCL	Wed, Dec 30, 1992	8.19	8.19	8.03	8.06
150	NYSE	CCL	Tue, Dec 29, 1992	8.31	8.34	8.16	8.19
149	NYSE	CCL	Mon, Dec 28, 1992	8.34	8.34	8.28	8.34
148	NYSE	CCL	Thu, Dec 24, 1992	8.31	8.34	8.28	8.31
147	NYSE	CCL	Wed, Dec 23, 1992	8.22	8.31	8.19	8.31
146	NYSE	CCL	Tue, Dec 22, 1992	8.19	8.28	8.16	8.19
145	NYSE	CCL	Mon, Dec 21, 1992	8.16	8.16	8.03	8.16
144	NYSE	CCL	Fri, Dec 18, 1992	8.09	8.13	8.06	8.13
143	NYSE	CCL	Thu, Dec 17, 1992	7.94	8.03	7.94	8.03
142	NYSE	CCL	Wed, Dec 16, 1992	7.94	7.97	7.84	7.97
141	NYSE	CCL	Tue, Dec 15, 1992	7.97	7.97	7.84	7.88
140	NYSE	CCL	Mon, Dec 14, 1992	7.94	7.97	7.84	7.97
139	NYSE	CCL	Fri, Dec 11, 1992	8.03	8.03	7.94	8.00
138	NYSE	CCL	Thu, Dec 10, 1992	8.13	8.13	8.03	8.06
137	NYSE	CCL	Wed, Dec 9, 1992	8.19	8.19	8.09	8.09
136	NYSE	CCL	Tue, Dec 8, 1992	8.19	8.19	8.13	8.19
135	NYSE	CCL	Mon, Dec 7, 1992	8.19	8.22	8.19	8.19
134	NYSE	CCL	Fri, Dec 4, 1992	8.09	8.16	8.06	8.16
133	NYSE	CCL	Thu, Dec 3, 1992	8.00	8.06	8.00	8.03
132	NYSE	CCL	Wed, Dec 2, 1992	7.97	8.03	7.94	7.97
131	NYSE	CCL	Tue, Dec 1, 1992	8.03	8.06	7.94	7.97
130	NYSE	CCL	Mon, Nov 30, 1992	7.97	8.06	7.94	8.06
129	NYSE	CCL	Fri, Nov 27, 1992	7.94	7.94	7.91	7.91
128	NYSE	CCL	Wed, Nov 25, 1992	7.91	7.94	7.84	7.88
127	NYSE	CCL	Tue, Nov 24, 1992	7.94	7.97	7.91	7.91
126	NYSE	CCL	Mon, Nov 23, 1992	7.88	7.94	7.84	7.94
125	NYSE	CCL	Fri, Nov 20, 1992	7.84	7.94	7.81	7.88
124	NYSE	CCL	Thu, Nov 19, 1992	7.78	7.84	7.78	7.78
123	NYSE	CCL	Wed, Nov 18, 1992	7.78	7.78	7.75	7.78
122	NYSE	CCL	Tue, Nov 17, 1992	7.75	7.78	7.75	7.75
121	NYSE	CCL	Mon, Nov 16, 1992	7.81	7.81	7.69	7.75
120	NYSE	CCL	Fri, Nov 13, 1992	7.75	7.81	7.75	7.75
119	NYSE	CCL	Thu, Nov 12, 1992	7.97	7.97	7.75	7.78
118	NYSE	CCL	Wed, Nov 11, 1992	7.72	7.94	7.72	7.94
117	NYSE	CCL	Tue, Nov 10, 1992	7.59	7.72	7.59	7.66
116	NYSE	CCL	Mon, Nov 9, 1992	7.59	7.66	7.53	7.63
115	NYSE	CCL	Fri, Nov 6, 1992	7.63	7.63	7.53	7.59
114	NYSE	CCL	Thu, Nov 5, 1992	7.47	7.59	7.47	7.56
113	NYSE	CCL	Wed, Nov 4, 1992	7.50	7.50	7.44	7.50
112	NYSE	CCL	Tue, Nov 3, 1992	7.56	7.63	7.47	7.47
111	NYSE	CCL	Mon, Nov 2, 1992	7.47	7.53	7.47	7.50
110	NYSE	CCL	Fri, Oct 30, 1992	7.53	7.59	7.44	7.44
109	NYSE	CCL	Thu, Oct 29, 1992	7.50	7.53	7.44	7.53
108	NYSE	CCL	Wed, Oct 28, 1992	7.47	7.56	7.41	7.50
107	NYSE	CCL	Tue, Oct 27, 1992	7.41	7.44	7.34	7.34
106	NYSE	CCL	Mon, Oct 26, 1992	7.41	7.41	7.25	7.34
105	NYSE	CCL	Fri, Oct 23, 1992	7.34	7.44	7.34	7.38
104	NYSE	CCL	Thu, Oct 22, 1992	7.34	7.34	7.31	7.31
103	NYSE	CCL	Wed, Oct 21, 1992	7.31	7.38	7.25	7.31
102	NYSE	CCL	Tue, Oct 20, 1992	7.31	7.34	7.19	7.28
101	NYSE	CCL	Mon, Oct 19, 1992	7.06	7.41	7.06	7.38
100	NYSE	CCL	Fri, Oct 16, 1992	6.63	7.06	6.63	7.00
99	NYSE	CCL	Thu, Oct 15, 1992	6.66	6.72	6.66	6.69
98	NYSE	CCL	Wed, Oct 14, 1992	6.66	6.72	6.56	6.69
97	NYSE	CCL	Tue, Oct 13, 1992	6.63	6.72	6.59	6.63
96	NYSE	CCL	Mon, Oct 12, 1992	6.63	6.66	6.59	6.63
95	NYSE	CCL	Fri, Oct 9, 1992	6.56	6.59	6.50	6.59
94	NYSE	CCL	Thu, Oct 8, 1992	6.50	6.56	6.44	6.53
93	NYSE	CCL	Wed, Oct 7, 1992	6.38	6.53	6.34	6.53
92	NYSE	CCL	Tue, Oct 6, 1992	6.38	6.47	6.34	6.38
91	NYSE	CCL	Mon, Oct 5, 1992	6.31	6.31	6.00	6.28
90	NYSE	CCL	Fri, Oct 2, 1992	6.34	6.38	6.31	6.31
89	NYSE	CCL	Thu, Oct 1, 1992	6.47	6.47	6.31	6.34
88	NYSE	CCL	Wed, Sep 30, 1992	6.47	6.53	6.47	6.47
87	NYSE	CCL	Tue, Sep 29, 1992	6.53	6.53	6.41	6.47
86	NYSE	CCL	Mon, Sep 28, 1992	6.50	6.53	6.47	6.53
85	NYSE	CCL	Fri, Sep 25, 1992	6.53	6.53	6.47	6.47
84	NYSE	CCL	Thu, Sep 24, 1992	6.63	6.63	6.50	6.53
83	NYSE	CCL	Wed, Sep 23, 1992	6.66	6.66	6.56	6.63
82	NYSE	CCL	Tue, Sep 22, 1992	6.72	6.78	6.63	6.66
81	NYSE	CCL	Mon, Sep 21, 1992	6.69	6.72	6.59	6.66
80	NYSE	CCL	Fri, Sep 18, 1992	6.63	6.72	6.59	6.72
79	NYSE	CCL	Thu, Sep 17, 1992	6.63	6.63	6.53	6.56
78	NYSE	CCL	Wed, Sep 16, 1992	6.69	6.69	6.59	6.59
77	NYSE	CCL	Tue, Sep 15, 1992	6.75	6.75	6.66	6.69
76	NYSE	CCL	Mon, Sep 14, 1992	6.72	6.84	6.72	6.75
75	NYSE	CCL	Fri, Sep 11, 1992	6.59	6.69	6.59	6.66
74	NYSE	CCL	Thu, Sep 10, 1992	6.50	6.56	6.47	6.53
73	NYSE	CCL	Wed, Sep 9, 1992	6.59	6.59	6.47	6.50
72	NYSE	CCL	Tue, Sep 8, 1992	6.69	6.69	6.56	6.56
71	NYSE	CCL	Fri, Sep 4, 1992	6.69	6.75	6.66	6.66
70	NYSE	CCL	Thu, Sep 3, 1992	6.63	6.66	6.59	6.63
69	NYSE	CCL	Wed, Sep 2, 1992	6.53	6.63	6.53	6.63
68	NYSE	CCL	Tue, Sep 1, 1992	6.56	6.59	6.50	6.50
67	NYSE	CCL	Mon, Aug 31, 1992	6.53	6.59	6.50	6.56
66	NYSE	CCL	Fri, Aug 28, 1992	6.59	6.59	6.53	6.56
65	NYSE	CCL	Thu, Aug 27, 1992	6.47	6.63	6.47	6.56
64	NYSE	CCL	Wed, Aug 26, 1992	6.59	6.69	6.47	6.50
63	NYSE	CCL	Tue, Aug 25, 1992	6.38	6.56	6.38	6.56
62	NYSE	CCL	Mon, Aug 24, 1992	6.56	6.56	6.41	6.41
61	NYSE	CCL	Fri, Aug 21, 1992	6.59	6.66	6.59	6.66
60	NYSE	CCL	Thu, Aug 20, 1992	6.63	6.63	6.56	6.59
59	NYSE	CCL	Wed, Aug 19, 1992	6.75	6.75	6.63	6.63
58	NYSE	CCL	Tue, Aug 18, 1992	6.69	6.75	6.66	6.72
57	NYSE	CCL	Mon, Aug 17, 1992	6.72	6.72	6.66	6.69
56	NYSE	CCL	Fri, Aug 14, 1992	6.66	6.72	6.66	6.72
55	NYSE	CCL	Thu, Aug 13, 1992	6.72	6.75	6.66	6.66
54	NYSE	CCL	Wed, Aug 12, 1992	6.69	6.75	6.69	6.69
53	NYSE	CCL	Tue, Aug 11, 1992	6.78	6.78	6.56	6.69
52	NYSE	CCL	Mon, Aug 10, 1992	6.81	6.81	6.75	6.78
51	NYSE	CCL	Fri, Aug 7, 1992	6.88	6.94	6.81	6.81
50	NYSE	CCL	Thu, Aug 6, 1992	6.75	6.88	6.72	6.88
49	NYSE	CCL	Wed, Aug 5, 1992	6.84	6.88	6.72	6.78
48	NYSE	CCL	Tue, Aug 4, 1992	6.94	6.94	6.88	6.88
47	NYSE	CCL	Mon, Aug 3, 1992	6.97	6.97	6.91	6.91
46	NYSE	CCL	Fri, Jul 31, 1992	6.97	7.00	6.91	6.97
45	NYSE	CCL	Thu, Jul 30, 1992	6.97	7.00	6.94	6.97
44	NYSE	CCL	Wed, Jul 29, 1992	7.06	7.06	6.97	6.97
43	NYSE	CCL	Tue, Jul 28, 1992	7.00	7.03	6.97	7.03
42	NYSE	CCL	Mon, Jul 27, 1992	7.03	7.03	6.94	7.00
41	NYSE	CCL	Fri, Jul 24, 1992	6.97	7.00	6.94	7.00
40	NYSE	CCL	Thu, Jul 23, 1992	7.00	7.06	6.97	7.00
39	NYSE	CCL	Wed, Jul 22, 1992	6.94	6.97	6.94	6.97
38	NYSE	CCL	Tue, Jul 21, 1992	7.00	7.03	6.91	6.94
37	NYSE	CCL	Mon, Jul 20, 1992	6.94	7.06	6.91	7.00
36	NYSE	CCL	Fri, Jul 17, 1992	6.91	7.00	6.81	7.00
35	NYSE	CCL	Thu, Jul 16, 1992	6.81	6.91	6.78	6.91
34	NYSE	CCL	Wed, Jul 15, 1992	6.78	6.81	6.66	6.81
33	NYSE	CCL	Tue, Jul 14, 1992	7.00	7.00	6.78	6.81
32	NYSE	CCL	Mon, Jul 13, 1992	7.00	7.19	6.97	7.16
31	NYSE	CCL	Fri, Jul 10, 1992	7.09	7.09	7.00	7.00
30	NYSE	CCL	Thu, Jul 9, 1992	6.91	7.06	6.91	7.03
29	NYSE	CCL	Wed, Jul 8, 1992	7.03	7.03	6.81	6.91
28	NYSE	CCL	Tue, Jul 7, 1992	7.06	7.13	7.06	7.06
27	NYSE	CCL	Mon, Jul 6, 1992	7.03	7.13	7.03	7.06
26	NYSE	CCL	Thu, Jul 2, 1992	7.09	7.13	6.94	6.97
25	NYSE	CCL	Wed, Jul 1, 1992	7.06	7.13	7.03	7.03
24	NYSE	CCL	Tue, Jun 30, 1992	7.00	7.06	7.00	7.06
23	NYSE	CCL	Mon, Jun 29, 1992	7.06	7.09	7.00	7.09
22	NYSE	CCL	Fri, Jun 26, 1992	7.38	7.38	7.06	7.13
21	NYSE	CCL	Thu, Jun 25, 1992	7.28	7.38	7.25	7.38
20	NYSE	CCL	Wed, Jun 24, 1992	6.97	7.25	6.78	7.25
19	NYSE	CCL	Tue, Jun 23, 1992	7.31	7.31	6.97	6.97
18	NYSE	CCL	Mon, Jun 22, 1992	7.41	7.41	7.22	7.25
17	NYSE	CCL	Fri, Jun 19, 1992	7.53	7.56	7.31	7.41
16	NYSE	CCL	Thu, Jun 18, 1992	7.38	7.50	7.38	7.50
15	NYSE	CCL	Wed, Jun 17, 1992	7.50	7.59	7.41	7.44
14	NYSE	CCL	Tue, Jun 16, 1992	7.66	7.66	7.59	7.59
13	NYSE	CCL	Mon, Jun 15, 1992	7.53	7.63	7.53	7.59
12	NYSE	CCL	Fri, Jun 12, 1992	7.63	7.63	7.50	7.56
11	NYSE	CCL	Thu, Jun 11, 1992	7.66	7.66	7.56	7.56
10	NYSE	CCL	Wed, Jun 10, 1992	7.66	7.66	7.63	7.66
9	NYSE	CCL	Tue, Jun 9, 1992	7.50	7.63	7.47	7.59
8	NYSE	CCL	Mon, Jun 8, 1992	7.50	7.50	7.41	7.50
7	NYSE	CCL	Fri, Jun 5, 1992	7.69	7.72	7.44	7.50
6	NYSE	CCL	Thu, Jun 4, 1992	7.25	7.31	7.19	7.31
5	NYSE	CCL	Wed, Jun 3, 1992	7.16	7.19	7.09	7.19
4	NYSE	CCL	Tue, Jun 2, 1992	7.16	7.19	7.13	7.16
3	NYSE	CCL	Mon, Jun 1, 1992	7.16	7.22	7.16	7.16
2	NYSE	CCL	Fri, May 29, 1992	7.16	7.19	7.09	7.16
1	NYSE	CCL	Thu, May 28, 1992	7.19	7.19	7.09	7.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Carnival Corp NYSE:CCL 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