Diebold Nixdorf Inc NYSE:DBD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DBD	Thu, Mar 7, 2024	33.11	33.45	32.99	33.22
7999	NYSE	DBD	Wed, Mar 6, 2024	33.02	33.29	32.64	32.83
7998	NYSE	DBD	Tue, Mar 5, 2024	32.76	33.19	32.39	32.64
7997	NYSE	DBD	Mon, Mar 4, 2024	33.13	33.52	32.75	32.89
7996	NYSE	DBD	Fri, Mar 1, 2024	33.43	33.43	31.91	32.98
7995	NYSE	DBD	Thu, Feb 29, 2024	33.18	33.52	32.75	32.96
7994	NYSE	DBD	Wed, Feb 28, 2024	33.49	33.92	32.43	32.61
7993	NYSE	DBD	Tue, Feb 27, 2024	34.43	34.54	33.55	33.70
7992	NYSE	DBD	Mon, Feb 26, 2024	34.51	35.18	33.93	34.18
7991	NYSE	DBD	Fri, Feb 23, 2024	34.29	34.68	33.30	34.50
7990	NYSE	DBD	Thu, Feb 22, 2024	34.22	34.81	33.65	34.26
7989	NYSE	DBD	Wed, Feb 21, 2024	34.62	34.62	33.54	33.93
7988	NYSE	DBD	Tue, Feb 20, 2024	33.78	34.67	33.43	34.67
7987	NYSE	DBD	Fri, Feb 16, 2024	33.77	34.22	33.60	33.63
7986	NYSE	DBD	Thu, Feb 15, 2024	33.87	34.18	32.74	34.00
7985	NYSE	DBD	Wed, Feb 14, 2024	33.05	34.50	32.59	33.56
7984	NYSE	DBD	Tue, Feb 13, 2024	32.25	32.40	31.43	31.94
7983	NYSE	DBD	Mon, Feb 12, 2024	32.76	33.49	31.93	32.43
7982	NYSE	DBD	Fri, Feb 9, 2024	31.00	32.57	30.97	32.57
7981	NYSE	DBD	Thu, Feb 8, 2024	30.76	31.01	30.53	30.94
7980	NYSE	DBD	Wed, Feb 7, 2024	30.46	31.17	30.38	30.78
7979	NYSE	DBD	Tue, Feb 6, 2024	30.21	30.58	30.02	30.29
7978	NYSE	DBD	Mon, Feb 5, 2024	30.21	30.72	30.05	30.12
7977	NYSE	DBD	Fri, Feb 2, 2024	30.98	31.16	30.47	30.56
7976	NYSE	DBD	Thu, Feb 1, 2024	30.86	31.25	30.62	31.14
7975	NYSE	DBD	Wed, Jan 31, 2024	30.01	31.25	30.01	30.40
7974	NYSE	DBD	Tue, Jan 30, 2024	30.85	31.30	30.10	30.26
7973	NYSE	DBD	Mon, Jan 29, 2024	31.23	31.57	30.83	31.01
7972	NYSE	DBD	Fri, Jan 26, 2024	31.00	31.18	30.60	31.09
7971	NYSE	DBD	Thu, Jan 25, 2024	31.41	31.74	30.85	31.03
7970	NYSE	DBD	Wed, Jan 24, 2024	31.66	31.77	31.04	31.25
7969	NYSE	DBD	Tue, Jan 23, 2024	31.07	31.59	31.01	31.20
7968	NYSE	DBD	Mon, Jan 22, 2024	31.27	31.27	30.65	31.00
7967	NYSE	DBD	Fri, Jan 19, 2024	30.06	30.90	29.63	30.90
7966	NYSE	DBD	Thu, Jan 18, 2024	29.29	30.22	29.29	29.75
7965	NYSE	DBD	Wed, Jan 17, 2024	28.39	29.22	28.16	29.20
7964	NYSE	DBD	Tue, Jan 16, 2024	28.68	28.93	28.22	28.83
7963	NYSE	DBD	Fri, Jan 12, 2024	29.05	29.26	28.51	28.57
7962	NYSE	DBD	Thu, Jan 11, 2024	28.41	29.04	28.05	29.00
7961	NYSE	DBD	Wed, Jan 10, 2024	27.96	28.55	27.66	28.54
7960	NYSE	DBD	Tue, Jan 9, 2024	28.05	28.59	27.88	28.12
7959	NYSE	DBD	Mon, Jan 8, 2024	29.13	29.30	28.41	28.49
7958	NYSE	DBD	Fri, Jan 5, 2024	27.95	28.84	27.86	28.84
7957	NYSE	DBD	Thu, Jan 4, 2024	27.75	28.33	27.66	27.93
7956	NYSE	DBD	Wed, Jan 3, 2024	28.00	28.31	27.51	27.74
7955	NYSE	DBD	Tue, Jan 2, 2024	28.88	28.88	27.99	28.36
7954	NYSE	DBD	Fri, Dec 29, 2023	28.75	29.00	28.71	28.95
7953	NYSE	DBD	Thu, Dec 28, 2023	28.98	29.00	28.60	28.85
7952	NYSE	DBD	Wed, Dec 27, 2023	29.00	29.03	27.93	29.00
7951	NYSE	DBD	Tue, Dec 26, 2023	29.00	29.00	28.74	29.00
7950	NYSE	DBD	Fri, Dec 22, 2023	28.45	29.00	28.45	29.00
7949	NYSE	DBD	Thu, Dec 21, 2023	28.11	28.73	27.78	28.73
7948	NYSE	DBD	Wed, Dec 20, 2023	27.50	29.01	27.48	28.47
7947	NYSE	DBD	Tue, Dec 19, 2023	27.52	28.08	27.47	27.81
7946	NYSE	DBD	Mon, Dec 18, 2023	28.62	28.68	27.44	27.70
7945	NYSE	DBD	Fri, Dec 15, 2023	29.01	29.15	28.16	28.53
7944	NYSE	DBD	Thu, Dec 14, 2023	27.60	29.06	27.60	28.60
7943	NYSE	DBD	Wed, Dec 13, 2023	27.87	29.27	27.52	27.57
7942	NYSE	DBD	Tue, Dec 12, 2023	27.80	28.59	27.65	27.68
7941	NYSE	DBD	Mon, Dec 11, 2023	28.51	28.91	27.58	27.69
7940	NYSE	DBD	Fri, Dec 8, 2023	27.66	29.32	27.66	28.32
7939	NYSE	DBD	Thu, Dec 7, 2023	27.54	28.00	27.18	27.70
7938	NYSE	DBD	Wed, Dec 6, 2023	26.49	27.85	26.48	27.32
7937	NYSE	DBD	Tue, Dec 5, 2023	26.25	27.01	25.63	26.50
7936	NYSE	DBD	Mon, Dec 4, 2023	25.91	27.21	25.19	26.50
7935	NYSE	DBD	Fri, Dec 1, 2023	25.31	25.58	24.75	25.04
7934	NYSE	DBD	Thu, Nov 30, 2023	26.17	26.40	25.22	25.68
7933	NYSE	DBD	Wed, Nov 29, 2023	24.88	26.17	24.88	25.99
7932	NYSE	DBD	Tue, Nov 28, 2023	25.20	25.48	24.63	25.00
7931	NYSE	DBD	Mon, Nov 27, 2023	24.77	25.46	24.57	25.44
7930	NYSE	DBD	Fri, Nov 24, 2023	24.60	24.84	24.29	24.84
7929	NYSE	DBD	Wed, Nov 22, 2023	24.12	24.54	24.07	24.30
7928	NYSE	DBD	Tue, Nov 21, 2023	24.29	24.95	24.16	24.31
7927	NYSE	DBD	Mon, Nov 20, 2023	23.79	24.53	23.74	24.53
7926	NYSE	DBD	Fri, Nov 17, 2023	23.46	24.05	22.74	24.05
7925	NYSE	DBD	Thu, Nov 16, 2023	22.85	23.32	22.66	23.05
7924	NYSE	DBD	Wed, Nov 15, 2023	23.52	23.55	22.40	22.99
7923	NYSE	DBD	Tue, Nov 14, 2023	22.00	23.47	21.45	23.28
7922	NYSE	DBD	Mon, Nov 13, 2023	21.01	21.88	21.01	21.74
7921	NYSE	DBD	Fri, Nov 10, 2023	21.66	22.09	19.91	21.27
7920	NYSE	DBD	Thu, Nov 9, 2023	19.50	21.99	19.27	21.40
7919	NYSE	DBD	Wed, Nov 8, 2023	19.60	19.60	19.13	19.49
7918	NYSE	DBD	Tue, Nov 7, 2023	19.15	19.69	18.81	19.22
7917	NYSE	DBD	Mon, Nov 6, 2023	19.10	19.88	18.97	19.15
7916	NYSE	DBD	Fri, Nov 3, 2023	19.19	19.58	18.69	19.30
7915	NYSE	DBD	Thu, Nov 2, 2023	18.54	19.76	18.45	19.09
7914	NYSE	DBD	Wed, Nov 1, 2023	18.54	19.06	17.97	18.34
7913	NYSE	DBD	Tue, Oct 31, 2023	19.00	19.32	18.67	18.98
7912	NYSE	DBD	Mon, Oct 30, 2023	18.47	19.63	18.21	18.93
7911	NYSE	DBD	Fri, Oct 27, 2023	18.50	18.55	18.07	18.38
7910	NYSE	DBD	Thu, Oct 26, 2023	18.41	18.78	18.03	18.54
7909	NYSE	DBD	Wed, Oct 25, 2023	18.77	18.99	18.27	18.43
7908	NYSE	DBD	Tue, Oct 24, 2023	18.22	19.08	18.22	18.95
7907	NYSE	DBD	Mon, Oct 23, 2023	17.53	18.25	17.45	18.15
7906	NYSE	DBD	Fri, Oct 20, 2023	17.66	17.67	17.38	17.63
7905	NYSE	DBD	Thu, Oct 19, 2023	18.00	18.89	17.68	17.75
7904	NYSE	DBD	Wed, Oct 18, 2023	18.47	18.87	17.89	17.97
7903	NYSE	DBD	Tue, Oct 17, 2023	18.38	19.21	18.36	18.56
7902	NYSE	DBD	Mon, Oct 16, 2023	18.75	18.89	18.39	18.42
7901	NYSE	DBD	Fri, Oct 13, 2023	18.88	19.08	18.54	18.79
7900	NYSE	DBD	Thu, Oct 12, 2023	18.97	19.08	18.00	18.87
7899	NYSE	DBD	Wed, Oct 11, 2023	18.55	19.10	18.42	19.00
7898	NYSE	DBD	Tue, Oct 10, 2023	18.02	18.73	18.00	18.60
7897	NYSE	DBD	Mon, Oct 9, 2023	17.79	18.19	17.71	18.00
7896	NYSE	DBD	Fri, Oct 6, 2023	18.10	18.49	17.93	18.00
7895	NYSE	DBD	Thu, Oct 5, 2023	18.21	18.48	18.01	18.10
7894	NYSE	DBD	Wed, Oct 4, 2023	18.33	18.43	18.00	18.34
7893	NYSE	DBD	Tue, Oct 3, 2023	18.38	18.50	17.76	18.27
7892	NYSE	DBD	Mon, Oct 2, 2023	18.81	19.18	18.23	18.26
7891	NYSE	DBD	Fri, Sep 29, 2023	18.84	19.16	18.83	18.94
7890	NYSE	DBD	Thu, Sep 28, 2023	18.08	18.94	18.08	18.93
7889	NYSE	DBD	Wed, Sep 27, 2023	18.00	18.36	17.93	18.21
7888	NYSE	DBD	Tue, Sep 26, 2023	18.84	18.92	17.99	18.02
7887	NYSE	DBD	Mon, Sep 25, 2023	18.93	19.42	18.72	18.94
7886	NYSE	DBD	Fri, Sep 22, 2023	18.56	19.01	18.36	18.84
7885	NYSE	DBD	Thu, Sep 21, 2023	18.37	18.92	17.95	18.45
7884	NYSE	DBD	Wed, Sep 20, 2023	18.70	18.91	18.44	18.48
7883	NYSE	DBD	Tue, Sep 19, 2023	18.60	19.18	18.60	18.80
7882	NYSE	DBD	Mon, Sep 18, 2023	18.60	19.16	18.31	19.01
7881	NYSE	DBD	Fri, Sep 15, 2023	18.03	19.31	17.16	19.02
7880	NYSE	DBD	Thu, Sep 14, 2023	18.23	18.55	17.90	18.45
7879	NYSE	DBD	Wed, Sep 13, 2023	18.02	18.12	17.90	17.96
7878	NYSE	DBD	Tue, Sep 12, 2023	18.20	18.22	17.79	18.00
7877	NYSE	DBD	Mon, Sep 11, 2023	17.69	18.48	17.69	18.37
7876	NYSE	DBD	Fri, Sep 8, 2023	16.80	18.20	16.80	17.86
7875	NYSE	DBD	Thu, Sep 7, 2023	16.97	17.14	16.50	17.08
7874	NYSE	DBD	Wed, Sep 6, 2023	17.44	17.98	16.90	17.17
7873	NYSE	DBD	Tue, Sep 5, 2023	18.32	18.90	17.10	17.39
7872	NYSE	DBD	Fri, Sep 1, 2023	18.13	18.74	17.67	18.66
7871	NYSE	DBD	Thu, Aug 31, 2023	19.00	19.00	17.62	17.81
7870	NYSE	DBD	Wed, Aug 30, 2023	19.51	19.75	18.41	18.71
7869	NYSE	DBD	Tue, Aug 29, 2023	19.50	20.16	19.50	19.87
7868	NYSE	DBD	Mon, Aug 28, 2023	20.22	20.71	19.45	20.40
7867	NYSE	DBD	Fri, Aug 25, 2023	20.00	20.13	19.53	20.00
7866	NYSE	DBD	Thu, Aug 24, 2023	20.40	20.40	19.51	20.15
7865	NYSE	DBD	Wed, Aug 23, 2023	20.12	20.69	19.54	20.50
7864	NYSE	DBD	Tue, Aug 22, 2023	20.23	20.39	19.92	20.10
7863	NYSE	DBD	Mon, Aug 21, 2023	20.59	21.00	19.96	20.19
7862	NYSE	DBD	Fri, Aug 18, 2023	18.60	20.34	18.60	20.07
7861	NYSE	DBD	Thu, Aug 17, 2023	19.00	19.76	18.77	19.29
7860	NYSE	DBD	Wed, Aug 16, 2023	20.50	20.50	17.88	19.44
7859	NYSE	DBD	Tue, Aug 15, 2023	19.80	21.50	19.40	21.50
7858	NYSE	DBD	Mon, Aug 14, 2023	24.00	25.38	18.57	20.57
7857	NYSE	DBD	Tue, May 30, 2023	0.27	0.27	0.22	0.25
7856	NYSE	DBD	Fri, May 26, 2023	0.25	0.25	0.24	0.25
7855	NYSE	DBD	Thu, May 25, 2023	0.27	0.28	0.25	0.25
7854	NYSE	DBD	Wed, May 24, 2023	0.31	0.31	0.28	0.28
7853	NYSE	DBD	Tue, May 23, 2023	0.31	0.33	0.30	0.31
7852	NYSE	DBD	Mon, May 22, 2023	0.30	0.35	0.30	0.32
7851	NYSE	DBD	Fri, May 19, 2023	0.38	0.39	0.35	0.35
7850	NYSE	DBD	Thu, May 18, 2023	0.34	0.38	0.34	0.37
7849	NYSE	DBD	Wed, May 17, 2023	0.35	0.37	0.33	0.36
7848	NYSE	DBD	Tue, May 16, 2023	0.34	0.36	0.32	0.32
7847	NYSE	DBD	Mon, May 15, 2023	0.34	0.35	0.32	0.35
7846	NYSE	DBD	Fri, May 12, 2023	0.37	0.37	0.32	0.33
7845	NYSE	DBD	Thu, May 11, 2023	0.39	0.40	0.35	0.36
7844	NYSE	DBD	Wed, May 10, 2023	0.40	0.41	0.38	0.39
7843	NYSE	DBD	Tue, May 9, 2023	0.40	0.41	0.36	0.38
7842	NYSE	DBD	Mon, May 8, 2023	0.40	0.42	0.38	0.41
7841	NYSE	DBD	Fri, May 5, 2023	0.39	0.42	0.37	0.42
7840	NYSE	DBD	Thu, May 4, 2023	0.47	0.48	0.36	0.36
7839	NYSE	DBD	Wed, May 3, 2023	0.74	0.74	0.44	0.45
7838	NYSE	DBD	Tue, May 2, 2023	0.81	0.87	0.81	0.83
7837	NYSE	DBD	Mon, May 1, 2023	0.83	0.87	0.80	0.81
7836	NYSE	DBD	Fri, Apr 28, 2023	0.77	0.87	0.75	0.81
7835	NYSE	DBD	Thu, Apr 27, 2023	0.77	0.77	0.72	0.74
7834	NYSE	DBD	Wed, Apr 26, 2023	0.76	0.78	0.74	0.74
7833	NYSE	DBD	Tue, Apr 25, 2023	0.78	0.79	0.74	0.74
7832	NYSE	DBD	Mon, Apr 24, 2023	0.75	0.80	0.75	0.76
7831	NYSE	DBD	Fri, Apr 21, 2023	0.81	0.82	0.78	0.78
7830	NYSE	DBD	Thu, Apr 20, 2023	0.82	0.82	0.79	0.80
7829	NYSE	DBD	Wed, Apr 19, 2023	0.85	0.86	0.80	0.81
7828	NYSE	DBD	Tue, Apr 18, 2023	0.86	0.88	0.82	0.84
7827	NYSE	DBD	Mon, Apr 17, 2023	0.89	0.90	0.85	0.86
7826	NYSE	DBD	Fri, Apr 14, 2023	0.90	0.91	0.81	0.83
7825	NYSE	DBD	Thu, Apr 13, 2023	0.88	0.93	0.88	0.90
7824	NYSE	DBD	Wed, Apr 12, 2023	1.00	1.01	0.90	0.90
7823	NYSE	DBD	Tue, Apr 11, 2023	0.99	1.02	0.95	0.99
7822	NYSE	DBD	Mon, Apr 10, 2023	0.97	1.00	0.93	0.98
7821	NYSE	DBD	Thu, Apr 6, 2023	1.02	1.03	0.91	0.97
7820	NYSE	DBD	Wed, Apr 5, 2023	1.09	1.09	1.00	1.02
7819	NYSE	DBD	Tue, Apr 4, 2023	1.22	1.24	1.05	1.09
7818	NYSE	DBD	Mon, Apr 3, 2023	1.18	1.33	1.16	1.21
7817	NYSE	DBD	Fri, Mar 31, 2023	1.14	1.21	1.05	1.20
7816	NYSE	DBD	Thu, Mar 30, 2023	1.21	1.30	1.05	1.08
7815	NYSE	DBD	Wed, Mar 29, 2023	1.03	1.14	0.98	1.12
7814	NYSE	DBD	Tue, Mar 28, 2023	0.89	1.10	0.88	0.96
7813	NYSE	DBD	Mon, Mar 27, 2023	0.87	0.91	0.82	0.88
7812	NYSE	DBD	Fri, Mar 24, 2023	0.89	0.92	0.81	0.82
7811	NYSE	DBD	Thu, Mar 23, 2023	0.89	0.90	0.84	0.85
7810	NYSE	DBD	Wed, Mar 22, 2023	0.99	1.02	0.77	0.83
7809	NYSE	DBD	Tue, Mar 21, 2023	1.10	1.15	0.70	0.79
7808	NYSE	DBD	Mon, Mar 20, 2023	1.04	1.21	1.01	1.05
7807	NYSE	DBD	Fri, Mar 17, 2023	1.33	1.36	0.86	0.95
7806	NYSE	DBD	Thu, Mar 16, 2023	2.40	2.43	2.28	2.30
7805	NYSE	DBD	Wed, Mar 15, 2023	2.46	2.50	2.20	2.35
7804	NYSE	DBD	Tue, Mar 14, 2023	2.71	2.84	2.50	2.55
7803	NYSE	DBD	Mon, Mar 13, 2023	2.67	2.69	2.43	2.57
7802	NYSE	DBD	Fri, Mar 10, 2023	3.00	3.01	2.70	2.72
7801	NYSE	DBD	Thu, Mar 9, 2023	3.17	3.36	3.02	3.02
7800	NYSE	DBD	Wed, Mar 8, 2023	3.12	3.30	2.99	3.21
7799	NYSE	DBD	Tue, Mar 7, 2023	3.44	3.50	3.08	3.11
7798	NYSE	DBD	Mon, Mar 6, 2023	3.73	3.85	3.39	3.43
7797	NYSE	DBD	Fri, Mar 3, 2023	3.49	3.75	3.41	3.66
7796	NYSE	DBD	Thu, Mar 2, 2023	3.17	3.44	3.10	3.44
7795	NYSE	DBD	Wed, Mar 1, 2023	3.26	3.31	3.15	3.23
7794	NYSE	DBD	Tue, Feb 28, 2023	3.02	3.31	3.00	3.22
7793	NYSE	DBD	Mon, Feb 27, 2023	2.95	3.10	2.89	3.01
7792	NYSE	DBD	Fri, Feb 24, 2023	2.91	2.96	2.83	2.89
7791	NYSE	DBD	Thu, Feb 23, 2023	2.99	3.05	2.88	2.98
7790	NYSE	DBD	Wed, Feb 22, 2023	2.79	2.97	2.72	2.96
7789	NYSE	DBD	Tue, Feb 21, 2023	2.87	2.96	2.75	2.79
7788	NYSE	DBD	Fri, Feb 17, 2023	3.05	3.05	2.87	2.93
7787	NYSE	DBD	Thu, Feb 16, 2023	3.15	3.15	2.86	3.06
7786	NYSE	DBD	Wed, Feb 15, 2023	2.80	3.21	2.78	3.15
7785	NYSE	DBD	Tue, Feb 14, 2023	2.48	3.02	2.44	2.77
7784	NYSE	DBD	Mon, Feb 13, 2023	2.19	2.49	2.18	2.45
7783	NYSE	DBD	Fri, Feb 10, 2023	2.33	2.34	2.01	2.08
7782	NYSE	DBD	Thu, Feb 9, 2023	2.66	2.67	2.18	2.31
7781	NYSE	DBD	Wed, Feb 8, 2023	2.57	2.73	2.47	2.70
7780	NYSE	DBD	Tue, Feb 7, 2023	2.53	2.64	2.45	2.61
7779	NYSE	DBD	Mon, Feb 6, 2023	2.52	2.54	2.36	2.47
7778	NYSE	DBD	Fri, Feb 3, 2023	2.43	2.70	2.40	2.55
7777	NYSE	DBD	Thu, Feb 2, 2023	2.57	2.64	2.45	2.51
7776	NYSE	DBD	Wed, Feb 1, 2023	2.35	2.52	2.29	2.49
7775	NYSE	DBD	Tue, Jan 31, 2023	2.31	2.42	2.28	2.39
7774	NYSE	DBD	Mon, Jan 30, 2023	2.42	2.46	2.28	2.30
7773	NYSE	DBD	Fri, Jan 27, 2023	2.34	2.49	2.34	2.43
7772	NYSE	DBD	Thu, Jan 26, 2023	2.50	2.56	2.31	2.34
7771	NYSE	DBD	Wed, Jan 25, 2023	2.35	2.49	2.30	2.45
7770	NYSE	DBD	Tue, Jan 24, 2023	2.57	2.57	2.31	2.40
7769	NYSE	DBD	Mon, Jan 23, 2023	2.25	2.50	2.24	2.38
7768	NYSE	DBD	Fri, Jan 20, 2023	2.14	2.23	2.07	2.21
7767	NYSE	DBD	Thu, Jan 19, 2023	2.15	2.15	2.01	2.10
7766	NYSE	DBD	Wed, Jan 18, 2023	2.06	2.32	2.06	2.17
7765	NYSE	DBD	Tue, Jan 17, 2023	1.96	2.05	1.87	2.03
7764	NYSE	DBD	Fri, Jan 13, 2023	1.77	1.87	1.74	1.86
7763	NYSE	DBD	Thu, Jan 12, 2023	1.69	1.82	1.66	1.80
7762	NYSE	DBD	Wed, Jan 11, 2023	1.71	1.75	1.65	1.70
7761	NYSE	DBD	Tue, Jan 10, 2023	1.65	1.73	1.62	1.72
7760	NYSE	DBD	Mon, Jan 9, 2023	1.60	1.70	1.58	1.65
7759	NYSE	DBD	Fri, Jan 6, 2023	1.53	1.62	1.47	1.56
7758	NYSE	DBD	Thu, Jan 5, 2023	1.47	1.48	1.43	1.45
7757	NYSE	DBD	Wed, Jan 4, 2023	1.46	1.51	1.44	1.48
7756	NYSE	DBD	Tue, Jan 3, 2023	1.46	1.54	1.45	1.46
7755	NYSE	DBD	Fri, Dec 30, 2022	1.41	1.52	1.37	1.42
7754	NYSE	DBD	Thu, Dec 29, 2022	1.29	1.44	1.27	1.43
7753	NYSE	DBD	Wed, Dec 28, 2022	1.30	1.34	1.26	1.28
7752	NYSE	DBD	Tue, Dec 27, 2022	1.37	1.37	1.29	1.32
7751	NYSE	DBD	Fri, Dec 23, 2022	1.47	1.50	1.31	1.32
7750	NYSE	DBD	Thu, Dec 22, 2022	1.40	1.47	1.36	1.46
7749	NYSE	DBD	Wed, Dec 21, 2022	1.35	1.42	1.31	1.42
7748	NYSE	DBD	Tue, Dec 20, 2022	1.51	1.51	1.26	1.29
7747	NYSE	DBD	Mon, Dec 19, 2022	1.75	1.76	1.45	1.45
7746	NYSE	DBD	Fri, Dec 16, 2022	1.59	1.81	1.55	1.73
7745	NYSE	DBD	Thu, Dec 15, 2022	1.69	1.69	1.52	1.60
7744	NYSE	DBD	Wed, Dec 14, 2022	1.79	1.81	1.68	1.69
7743	NYSE	DBD	Tue, Dec 13, 2022	1.83	1.95	1.82	1.84
7742	NYSE	DBD	Mon, Dec 12, 2022	1.71	1.76	1.63	1.75
7741	NYSE	DBD	Fri, Dec 9, 2022	1.84	1.85	1.65	1.69
7740	NYSE	DBD	Thu, Dec 8, 2022	1.86	1.91	1.81	1.82
7739	NYSE	DBD	Wed, Dec 7, 2022	1.94	1.95	1.84	1.84
7738	NYSE	DBD	Tue, Dec 6, 2022	2.00	2.01	1.90	1.94
7737	NYSE	DBD	Mon, Dec 5, 2022	1.99	2.06	1.95	1.99
7736	NYSE	DBD	Fri, Dec 2, 2022	2.04	2.16	2.03	2.08
7735	NYSE	DBD	Thu, Dec 1, 2022	2.17	2.20	2.07	2.09
7734	NYSE	DBD	Wed, Nov 30, 2022	2.15	2.23	2.04	2.15
7733	NYSE	DBD	Tue, Nov 29, 2022	2.22	2.25	2.15	2.15
7732	NYSE	DBD	Mon, Nov 28, 2022	2.29	2.31	2.20	2.21
7731	NYSE	DBD	Fri, Nov 25, 2022	2.24	2.31	2.19	2.29
7730	NYSE	DBD	Wed, Nov 23, 2022	2.17	2.24	2.13	2.23
7729	NYSE	DBD	Tue, Nov 22, 2022	2.16	2.25	2.14	2.21
7728	NYSE	DBD	Mon, Nov 21, 2022	2.20	2.23	2.11	2.18
7727	NYSE	DBD	Fri, Nov 18, 2022	2.44	2.44	2.23	2.24
7726	NYSE	DBD	Thu, Nov 17, 2022	2.37	2.42	2.29	2.35
7725	NYSE	DBD	Wed, Nov 16, 2022	2.71	2.71	2.32	2.41
7724	NYSE	DBD	Tue, Nov 15, 2022	2.71	2.92	2.70	2.75
7723	NYSE	DBD	Mon, Nov 14, 2022	2.53	2.69	2.38	2.65
7722	NYSE	DBD	Fri, Nov 11, 2022	2.21	2.62	2.21	2.60
7721	NYSE	DBD	Thu, Nov 10, 2022	2.07	2.25	1.97	2.24
7720	NYSE	DBD	Wed, Nov 9, 2022	2.11	2.12	1.91	1.93
7719	NYSE	DBD	Tue, Nov 8, 2022	1.99	2.47	1.99	2.20
7718	NYSE	DBD	Mon, Nov 7, 2022	2.12	2.19	2.07	2.11
7717	NYSE	DBD	Fri, Nov 4, 2022	2.05	2.10	1.99	2.10
7716	NYSE	DBD	Thu, Nov 3, 2022	2.22	2.25	1.99	2.00
7715	NYSE	DBD	Wed, Nov 2, 2022	2.40	2.42	2.21	2.25
7714	NYSE	DBD	Tue, Nov 1, 2022	2.50	2.60	2.39	2.44
7713	NYSE	DBD	Mon, Oct 31, 2022	2.29	2.50	2.29	2.49
7712	NYSE	DBD	Fri, Oct 28, 2022	2.10	2.37	2.10	2.34
7711	NYSE	DBD	Thu, Oct 27, 2022	2.13	2.24	2.06	2.08
7710	NYSE	DBD	Wed, Oct 26, 2022	2.11	2.23	2.03	2.11
7709	NYSE	DBD	Tue, Oct 25, 2022	2.16	2.27	2.05	2.08
7708	NYSE	DBD	Mon, Oct 24, 2022	2.26	2.26	1.92	2.18
7707	NYSE	DBD	Fri, Oct 21, 2022	2.38	2.38	2.15	2.21
7706	NYSE	DBD	Thu, Oct 20, 2022	3.05	3.10	2.30	2.32
7705	NYSE	DBD	Wed, Oct 19, 2022	2.71	2.75	2.60	2.68
7704	NYSE	DBD	Tue, Oct 18, 2022	2.80	2.87	2.69	2.72
7703	NYSE	DBD	Mon, Oct 17, 2022	2.64	2.83	2.59	2.71
7702	NYSE	DBD	Fri, Oct 14, 2022	2.65	2.73	2.53	2.54
7701	NYSE	DBD	Thu, Oct 13, 2022	2.50	2.69	2.44	2.61
7700	NYSE	DBD	Wed, Oct 12, 2022	2.75	2.75	2.56	2.57
7699	NYSE	DBD	Tue, Oct 11, 2022	2.77	2.86	2.64	2.69
7698	NYSE	DBD	Mon, Oct 10, 2022	2.82	2.85	2.71	2.80
7697	NYSE	DBD	Fri, Oct 7, 2022	2.76	2.89	2.62	2.86
7696	NYSE	DBD	Thu, Oct 6, 2022	2.93	3.05	2.84	2.84
7695	NYSE	DBD	Wed, Oct 5, 2022	2.69	2.97	2.65	2.96
7694	NYSE	DBD	Tue, Oct 4, 2022	2.55	2.93	2.54	2.78
7693	NYSE	DBD	Mon, Oct 3, 2022	2.49	2.50	2.34	2.45
7692	NYSE	DBD	Fri, Sep 30, 2022	2.60	2.64	2.43	2.44
7691	NYSE	DBD	Thu, Sep 29, 2022	2.80	2.81	2.52	2.57
7690	NYSE	DBD	Wed, Sep 28, 2022	2.78	2.92	2.75	2.86
7689	NYSE	DBD	Tue, Sep 27, 2022	2.83	2.89	2.67	2.75
7688	NYSE	DBD	Mon, Sep 26, 2022	2.72	2.91	2.71	2.75
7687	NYSE	DBD	Fri, Sep 23, 2022	2.75	2.79	2.64	2.75
7686	NYSE	DBD	Thu, Sep 22, 2022	2.88	2.92	2.73	2.78
7685	NYSE	DBD	Wed, Sep 21, 2022	3.00	3.06	2.88	2.89
7684	NYSE	DBD	Tue, Sep 20, 2022	3.03	3.10	2.91	2.96
7683	NYSE	DBD	Mon, Sep 19, 2022	3.05	3.13	3.00	3.10
7682	NYSE	DBD	Fri, Sep 16, 2022	3.22	3.24	3.02	3.10
7681	NYSE	DBD	Thu, Sep 15, 2022	3.16	3.46	3.16	3.32
7680	NYSE	DBD	Wed, Sep 14, 2022	3.12	3.23	3.03	3.21
7679	NYSE	DBD	Tue, Sep 13, 2022	3.12	3.21	3.05	3.10
7678	NYSE	DBD	Mon, Sep 12, 2022	3.09	3.34	3.06	3.32
7677	NYSE	DBD	Fri, Sep 9, 2022	2.94	3.14	2.86	3.06
7676	NYSE	DBD	Thu, Sep 8, 2022	2.90	2.94	2.77	2.91
7675	NYSE	DBD	Wed, Sep 7, 2022	3.24	3.24	2.83	2.95
7674	NYSE	DBD	Tue, Sep 6, 2022	3.53	3.53	3.16	3.18
7673	NYSE	DBD	Fri, Sep 2, 2022	3.69	3.72	3.36	3.48
7672	NYSE	DBD	Thu, Sep 1, 2022	3.40	3.64	3.38	3.62
7671	NYSE	DBD	Wed, Aug 31, 2022	3.45	3.55	3.41	3.48
7670	NYSE	DBD	Tue, Aug 30, 2022	3.55	3.55	3.33	3.42
7669	NYSE	DBD	Mon, Aug 29, 2022	3.48	3.60	3.42	3.52
7668	NYSE	DBD	Fri, Aug 26, 2022	3.83	3.85	3.52	3.54
7667	NYSE	DBD	Thu, Aug 25, 2022	3.60	3.82	3.58	3.82
7666	NYSE	DBD	Wed, Aug 24, 2022	3.45	3.62	3.39	3.58
7665	NYSE	DBD	Tue, Aug 23, 2022	3.41	3.49	3.33	3.41
7664	NYSE	DBD	Mon, Aug 22, 2022	3.47	3.47	3.29	3.40
7663	NYSE	DBD	Fri, Aug 19, 2022	3.67	3.68	3.51	3.54
7662	NYSE	DBD	Thu, Aug 18, 2022	3.67	3.72	3.54	3.69
7661	NYSE	DBD	Wed, Aug 17, 2022	3.94	3.95	3.65	3.66
7660	NYSE	DBD	Tue, Aug 16, 2022	4.01	4.13	3.94	4.06
7659	NYSE	DBD	Mon, Aug 15, 2022	4.22	4.23	3.97	4.06
7658	NYSE	DBD	Fri, Aug 12, 2022	4.25	4.38	4.18	4.27
7657	NYSE	DBD	Thu, Aug 11, 2022	4.65	4.80	4.42	4.46
7656	NYSE	DBD	Wed, Aug 10, 2022	4.39	4.73	4.34	4.59
7655	NYSE	DBD	Tue, Aug 9, 2022	4.59	4.59	4.11	4.18
7654	NYSE	DBD	Mon, Aug 8, 2022	4.55	5.27	4.49	4.67
7653	NYSE	DBD	Fri, Aug 5, 2022	4.54	4.64	4.37	4.49
7652	NYSE	DBD	Thu, Aug 4, 2022	4.69	4.86	4.49	4.67
7651	NYSE	DBD	Wed, Aug 3, 2022	3.95	4.79	3.93	4.67
7650	NYSE	DBD	Tue, Aug 2, 2022	3.38	4.15	3.35	3.93
7649	NYSE	DBD	Mon, Aug 1, 2022	3.21	3.40	3.16	3.32
7648	NYSE	DBD	Fri, Jul 29, 2022	3.37	3.37	3.16	3.23
7647	NYSE	DBD	Thu, Jul 28, 2022	3.45	3.49	3.24	3.35
7646	NYSE	DBD	Wed, Jul 27, 2022	3.24	3.48	3.22	3.40
7645	NYSE	DBD	Tue, Jul 26, 2022	3.25	3.28	3.10	3.19
7644	NYSE	DBD	Mon, Jul 25, 2022	3.23	3.32	3.12	3.32
7643	NYSE	DBD	Fri, Jul 22, 2022	3.49	3.50	3.15	3.20
7642	NYSE	DBD	Thu, Jul 21, 2022	3.53	3.55	3.37	3.48
7641	NYSE	DBD	Wed, Jul 20, 2022	3.33	3.60	3.30	3.55
7640	NYSE	DBD	Tue, Jul 19, 2022	3.23	3.44	3.19	3.33
7639	NYSE	DBD	Mon, Jul 18, 2022	3.13	3.26	3.05	3.10
7638	NYSE	DBD	Fri, Jul 15, 2022	2.87	3.12	2.85	3.09
7637	NYSE	DBD	Thu, Jul 14, 2022	2.70	2.84	2.70	2.81
7636	NYSE	DBD	Wed, Jul 13, 2022	2.85	2.85	2.64	2.80
7635	NYSE	DBD	Tue, Jul 12, 2022	2.81	2.95	2.76	2.85
7634	NYSE	DBD	Mon, Jul 11, 2022	3.08	3.11	2.77	2.82
7633	NYSE	DBD	Fri, Jul 8, 2022	2.67	3.19	2.64	3.13
7632	NYSE	DBD	Thu, Jul 7, 2022	2.30	2.50	2.26	2.49
7631	NYSE	DBD	Wed, Jul 6, 2022	2.37	2.37	2.17	2.30
7630	NYSE	DBD	Tue, Jul 5, 2022	2.27	2.42	2.12	2.34
7629	NYSE	DBD	Fri, Jul 1, 2022	2.27	2.36	2.24	2.31
7628	NYSE	DBD	Thu, Jun 30, 2022	2.26	2.29	2.16	2.27
7627	NYSE	DBD	Wed, Jun 29, 2022	2.36	2.37	2.19	2.28
7626	NYSE	DBD	Tue, Jun 28, 2022	2.44	2.59	2.37	2.37
7625	NYSE	DBD	Mon, Jun 27, 2022	2.47	2.51	2.36	2.41
7624	NYSE	DBD	Fri, Jun 24, 2022	2.50	2.59	2.47	2.49
7623	NYSE	DBD	Thu, Jun 23, 2022	2.52	2.58	2.41	2.42
7622	NYSE	DBD	Wed, Jun 22, 2022	2.32	2.55	2.32	2.48
7621	NYSE	DBD	Tue, Jun 21, 2022	2.41	2.49	2.30	2.36
7620	NYSE	DBD	Fri, Jun 17, 2022	2.33	2.35	2.22	2.32
7619	NYSE	DBD	Thu, Jun 16, 2022	2.35	2.35	2.19	2.29
7618	NYSE	DBD	Wed, Jun 15, 2022	2.39	2.49	2.32	2.40
7617	NYSE	DBD	Tue, Jun 14, 2022	2.48	2.52	2.31	2.34
7616	NYSE	DBD	Mon, Jun 13, 2022	2.51	2.62	2.45	2.47
7615	NYSE	DBD	Fri, Jun 10, 2022	2.68	2.74	2.58	2.66
7614	NYSE	DBD	Thu, Jun 9, 2022	2.82	2.83	2.69	2.70
7613	NYSE	DBD	Wed, Jun 8, 2022	2.91	2.95	2.79	2.82
7612	NYSE	DBD	Tue, Jun 7, 2022	2.90	2.93	2.73	2.93
7611	NYSE	DBD	Mon, Jun 6, 2022	3.01	3.09	2.88	2.99
7610	NYSE	DBD	Fri, Jun 3, 2022	3.07	3.07	2.96	2.96
7609	NYSE	DBD	Thu, Jun 2, 2022	2.98	3.13	2.90	3.12
7608	NYSE	DBD	Wed, Jun 1, 2022	3.16	3.19	2.92	2.94
7607	NYSE	DBD	Tue, May 31, 2022	3.25	3.26	3.06	3.11
7606	NYSE	DBD	Fri, May 27, 2022	3.08	3.26	3.08	3.15
7605	NYSE	DBD	Thu, May 26, 2022	2.95	3.20	2.89	3.09
7604	NYSE	DBD	Wed, May 25, 2022	2.76	2.95	2.75	2.93
7603	NYSE	DBD	Tue, May 24, 2022	2.96	2.98	2.73	2.76
7602	NYSE	DBD	Mon, May 23, 2022	2.80	3.14	2.68	3.04
7601	NYSE	DBD	Fri, May 20, 2022	3.00	3.04	2.65	2.75
7600	NYSE	DBD	Thu, May 19, 2022	3.10	3.12	2.95	2.97
7599	NYSE	DBD	Wed, May 18, 2022	3.22	3.33	3.02	3.12
7598	NYSE	DBD	Tue, May 17, 2022	3.32	3.42	3.18	3.36
7597	NYSE	DBD	Mon, May 16, 2022	3.51	3.54	3.19	3.22
7596	NYSE	DBD	Fri, May 13, 2022	3.17	3.59	3.14	3.55
7595	NYSE	DBD	Thu, May 12, 2022	2.40	3.11	2.24	3.08
7594	NYSE	DBD	Wed, May 11, 2022	2.56	2.78	2.24	2.28
7593	NYSE	DBD	Tue, May 10, 2022	2.61	2.96	2.20	2.39
7592	NYSE	DBD	Mon, May 9, 2022	3.84	3.95	3.78	3.82
7591	NYSE	DBD	Fri, May 6, 2022	3.95	4.02	3.79	3.95
7590	NYSE	DBD	Thu, May 5, 2022	4.24	4.26	3.92	4.00
7589	NYSE	DBD	Wed, May 4, 2022	4.14	4.33	4.04	4.30
7588	NYSE	DBD	Tue, May 3, 2022	4.07	4.20	4.01	4.13
7587	NYSE	DBD	Mon, May 2, 2022	4.10	4.25	3.99	4.10
7586	NYSE	DBD	Fri, Apr 29, 2022	4.18	4.29	3.99	4.10
7585	NYSE	DBD	Thu, Apr 28, 2022	4.40	4.47	4.08	4.23
7584	NYSE	DBD	Wed, Apr 27, 2022	4.60	4.60	4.17	4.32
7583	NYSE	DBD	Tue, Apr 26, 2022	5.13	5.14	4.71	4.72
7582	NYSE	DBD	Mon, Apr 25, 2022	5.07	5.28	5.00	5.24
7581	NYSE	DBD	Fri, Apr 22, 2022	5.50	5.52	5.12	5.13
7580	NYSE	DBD	Thu, Apr 21, 2022	5.86	6.04	5.46	5.51
7579	NYSE	DBD	Wed, Apr 20, 2022	5.60	5.94	5.60	5.79
7578	NYSE	DBD	Tue, Apr 19, 2022	5.38	5.61	5.37	5.55
7577	NYSE	DBD	Mon, Apr 18, 2022	5.38	5.43	5.22	5.33
7576	NYSE	DBD	Thu, Apr 14, 2022	5.32	5.61	5.27	5.44
7575	NYSE	DBD	Wed, Apr 13, 2022	5.20	5.35	5.11	5.30
7574	NYSE	DBD	Tue, Apr 12, 2022	5.33	5.48	5.15	5.18
7573	NYSE	DBD	Mon, Apr 11, 2022	5.33	5.60	5.24	5.27
7572	NYSE	DBD	Fri, Apr 8, 2022	5.60	5.74	5.31	5.39
7571	NYSE	DBD	Thu, Apr 7, 2022	5.95	6.01	5.52	5.60
7570	NYSE	DBD	Wed, Apr 6, 2022	6.27	6.31	5.91	5.94
7569	NYSE	DBD	Tue, Apr 5, 2022	6.78	6.78	6.32	6.33
7568	NYSE	DBD	Mon, Apr 4, 2022	6.60	6.85	6.59	6.82
7567	NYSE	DBD	Fri, Apr 1, 2022	6.80	6.87	6.48	6.61
7566	NYSE	DBD	Thu, Mar 31, 2022	6.82	6.87	6.67	6.73
7565	NYSE	DBD	Wed, Mar 30, 2022	7.20	7.28	6.84	6.84
7564	NYSE	DBD	Tue, Mar 29, 2022	7.06	7.29	7.02	7.23
7563	NYSE	DBD	Mon, Mar 28, 2022	7.22	7.22	6.90	6.95
7562	NYSE	DBD	Fri, Mar 25, 2022	7.14	7.33	7.06	7.16
7561	NYSE	DBD	Thu, Mar 24, 2022	7.09	7.34	6.98	7.14
7560	NYSE	DBD	Wed, Mar 23, 2022	7.12	7.24	6.94	7.04
7559	NYSE	DBD	Tue, Mar 22, 2022	7.25	7.42	7.10	7.22
7558	NYSE	DBD	Mon, Mar 21, 2022	7.52	7.60	7.04	7.10
7557	NYSE	DBD	Fri, Mar 18, 2022	7.28	7.54	7.11	7.54
7556	NYSE	DBD	Thu, Mar 17, 2022	7.26	7.54	7.26	7.31
7555	NYSE	DBD	Wed, Mar 16, 2022	7.15	7.53	7.15	7.42
7554	NYSE	DBD	Tue, Mar 15, 2022	7.17	7.32	7.02	7.11
7553	NYSE	DBD	Mon, Mar 14, 2022	7.32	7.32	6.96	7.11
7552	NYSE	DBD	Fri, Mar 11, 2022	7.56	7.62	7.18	7.22
7551	NYSE	DBD	Thu, Mar 10, 2022	7.55	7.74	7.35	7.50
7550	NYSE	DBD	Wed, Mar 9, 2022	7.48	7.91	7.48	7.70
7549	NYSE	DBD	Tue, Mar 8, 2022	6.84	7.51	6.74	7.28
7548	NYSE	DBD	Mon, Mar 7, 2022	7.22	7.31	6.74	6.81
7547	NYSE	DBD	Fri, Mar 4, 2022	7.50	7.67	7.17	7.21
7546	NYSE	DBD	Thu, Mar 3, 2022	7.88	7.90	7.45	7.67
7545	NYSE	DBD	Wed, Mar 2, 2022	7.86	7.90	7.53	7.81
7544	NYSE	DBD	Tue, Mar 1, 2022	8.62	8.76	7.80	7.81
7543	NYSE	DBD	Mon, Feb 28, 2022	8.72	9.03	8.53	8.70
7542	NYSE	DBD	Fri, Feb 25, 2022	8.67	8.85	8.41	8.82
7541	NYSE	DBD	Thu, Feb 24, 2022	8.17	8.67	8.08	8.66
7540	NYSE	DBD	Wed, Feb 23, 2022	8.21	8.74	8.07	8.49
7539	NYSE	DBD	Tue, Feb 22, 2022	9.17	9.21	7.89	7.96
7538	NYSE	DBD	Fri, Feb 18, 2022	9.43	9.62	9.21	9.27
7537	NYSE	DBD	Thu, Feb 17, 2022	9.64	9.74	9.40	9.60
7536	NYSE	DBD	Wed, Feb 16, 2022	9.88	10.10	9.68	9.76
7535	NYSE	DBD	Tue, Feb 15, 2022	9.15	9.97	9.12	9.84
7534	NYSE	DBD	Mon, Feb 14, 2022	8.34	9.08	8.29	9.04
7533	NYSE	DBD	Fri, Feb 11, 2022	8.11	9.19	8.00	8.39
7532	NYSE	DBD	Thu, Feb 10, 2022	7.75	8.38	7.54	7.96
7531	NYSE	DBD	Wed, Feb 9, 2022	8.21	8.54	8.16	8.53
7530	NYSE	DBD	Tue, Feb 8, 2022	7.98	8.14	7.92	8.08
7529	NYSE	DBD	Mon, Feb 7, 2022	8.23	8.24	7.93	7.95
7528	NYSE	DBD	Fri, Feb 4, 2022	8.76	8.76	8.06	8.25
7527	NYSE	DBD	Thu, Feb 3, 2022	9.08	9.23	8.80	8.80
7526	NYSE	DBD	Wed, Feb 2, 2022	9.52	9.55	9.16	9.26
7525	NYSE	DBD	Tue, Feb 1, 2022	9.34	9.65	9.32	9.54
7524	NYSE	DBD	Mon, Jan 31, 2022	8.77	9.35	8.51	9.34
7523	NYSE	DBD	Fri, Jan 28, 2022	8.99	8.99	8.50	8.80
7522	NYSE	DBD	Thu, Jan 27, 2022	9.34	9.56	8.93	8.98
7521	NYSE	DBD	Wed, Jan 26, 2022	9.58	9.77	9.19	9.24
7520	NYSE	DBD	Tue, Jan 25, 2022	9.30	9.56	8.98	9.44
7519	NYSE	DBD	Mon, Jan 24, 2022	9.32	9.49	9.01	9.44
7518	NYSE	DBD	Fri, Jan 21, 2022	9.67	9.94	9.49	9.50
7517	NYSE	DBD	Thu, Jan 20, 2022	9.91	10.27	9.68	9.70
7516	NYSE	DBD	Wed, Jan 19, 2022	10.47	10.51	9.72	9.89
7515	NYSE	DBD	Tue, Jan 18, 2022	10.83	10.93	10.45	10.46
7514	NYSE	DBD	Fri, Jan 14, 2022	10.57	11.00	10.56	10.96
7513	NYSE	DBD	Thu, Jan 13, 2022	10.69	10.88	10.64	10.70
7512	NYSE	DBD	Wed, Jan 12, 2022	10.58	10.77	10.45	10.56
7511	NYSE	DBD	Tue, Jan 11, 2022	9.95	10.59	9.92	10.57
7510	NYSE	DBD	Mon, Jan 10, 2022	9.71	9.99	9.46	9.93
7509	NYSE	DBD	Fri, Jan 7, 2022	9.78	9.87	9.58	9.72
7508	NYSE	DBD	Thu, Jan 6, 2022	9.88	10.03	9.62	9.78
7507	NYSE	DBD	Wed, Jan 5, 2022	9.91	10.27	9.80	9.82
7506	NYSE	DBD	Tue, Jan 4, 2022	9.55	9.96	9.55	9.88
7505	NYSE	DBD	Mon, Jan 3, 2022	9.15	9.57	9.13	9.51
7504	NYSE	DBD	Fri, Dec 31, 2021	9.01	9.25	8.98	9.05
7503	NYSE	DBD	Thu, Dec 30, 2021	8.68	9.10	8.62	9.00
7502	NYSE	DBD	Wed, Dec 29, 2021	8.80	8.81	8.64	8.65
7501	NYSE	DBD	Tue, Dec 28, 2021	8.83	9.02	8.65	8.77
7500	NYSE	DBD	Mon, Dec 27, 2021	8.86	8.91	8.62	8.87
7499	NYSE	DBD	Thu, Dec 23, 2021	8.75	8.99	8.75	8.89
7498	NYSE	DBD	Wed, Dec 22, 2021	8.89	8.98	8.75	8.85
7497	NYSE	DBD	Tue, Dec 21, 2021	8.73	8.97	8.67	8.92
7496	NYSE	DBD	Mon, Dec 20, 2021	8.74	8.80	8.47	8.62
7495	NYSE	DBD	Fri, Dec 17, 2021	8.54	9.00	8.46	8.89
7494	NYSE	DBD	Thu, Dec 16, 2021	8.57	8.77	8.51	8.62
7493	NYSE	DBD	Wed, Dec 15, 2021	8.62	8.62	7.99	8.51
7492	NYSE	DBD	Tue, Dec 14, 2021	8.41	8.89	8.36	8.61
7491	NYSE	DBD	Mon, Dec 13, 2021	8.42	8.53	8.31	8.50
7490	NYSE	DBD	Fri, Dec 10, 2021	8.74	8.81	8.40	8.56
7489	NYSE	DBD	Thu, Dec 9, 2021	8.60	8.87	8.48	8.66
7488	NYSE	DBD	Wed, Dec 8, 2021	8.71	8.85	8.61	8.74
7487	NYSE	DBD	Tue, Dec 7, 2021	8.51	8.88	8.51	8.62
7486	NYSE	DBD	Mon, Dec 6, 2021	8.19	8.47	7.97	8.39
7485	NYSE	DBD	Fri, Dec 3, 2021	8.30	8.37	7.99	8.09
7484	NYSE	DBD	Thu, Dec 2, 2021	8.01	8.32	7.92	8.24
7483	NYSE	DBD	Wed, Dec 1, 2021	8.33	8.49	7.95	7.96
7482	NYSE	DBD	Tue, Nov 30, 2021	8.30	8.42	8.00	8.11
7481	NYSE	DBD	Mon, Nov 29, 2021	8.73	8.82	8.33	8.52
7480	NYSE	DBD	Fri, Nov 26, 2021	8.50	8.58	8.11	8.52
7479	NYSE	DBD	Wed, Nov 24, 2021	8.74	9.12	8.74	8.91
7478	NYSE	DBD	Tue, Nov 23, 2021	8.86	8.90	8.60	8.81
7477	NYSE	DBD	Mon, Nov 22, 2021	8.76	9.03	8.76	8.82
7476	NYSE	DBD	Fri, Nov 19, 2021	8.58	8.83	8.57	8.75
7475	NYSE	DBD	Thu, Nov 18, 2021	9.00	9.08	8.63	8.76
7474	NYSE	DBD	Wed, Nov 17, 2021	9.21	9.57	8.80	8.98
7473	NYSE	DBD	Tue, Nov 16, 2021	8.90	8.93	8.71	8.83
7472	NYSE	DBD	Mon, Nov 15, 2021	9.14	9.18	8.79	8.89
7471	NYSE	DBD	Fri, Nov 12, 2021	9.45	9.58	8.98	8.99
7470	NYSE	DBD	Thu, Nov 11, 2021	9.38	9.60	9.32	9.40
7469	NYSE	DBD	Wed, Nov 10, 2021	9.58	9.79	9.39	9.40
7468	NYSE	DBD	Tue, Nov 9, 2021	9.65	9.78	9.58	9.61
7467	NYSE	DBD	Mon, Nov 8, 2021	9.67	9.96	9.52	9.65
7466	NYSE	DBD	Fri, Nov 5, 2021	9.17	9.86	9.17	9.68
7465	NYSE	DBD	Thu, Nov 4, 2021	9.26	9.62	9.06	9.06
7464	NYSE	DBD	Wed, Nov 3, 2021	8.60	9.40	8.55	9.21
7463	NYSE	DBD	Tue, Nov 2, 2021	9.24	9.24	8.61	8.65
7462	NYSE	DBD	Mon, Nov 1, 2021	8.99	9.39	8.75	9.28
7461	NYSE	DBD	Fri, Oct 29, 2021	8.43	9.03	8.42	9.00
7460	NYSE	DBD	Thu, Oct 28, 2021	9.19	9.27	8.42	8.58
7459	NYSE	DBD	Wed, Oct 27, 2021	10.46	10.68	9.93	10.10
7458	NYSE	DBD	Tue, Oct 26, 2021	11.28	11.29	10.50	10.51
7457	NYSE	DBD	Mon, Oct 25, 2021	10.98	11.20	10.87	11.14
7456	NYSE	DBD	Fri, Oct 22, 2021	10.52	10.96	10.50	10.92
7455	NYSE	DBD	Thu, Oct 21, 2021	10.44	10.61	10.27	10.52
7454	NYSE	DBD	Wed, Oct 20, 2021	10.52	10.70	10.37	10.45
7453	NYSE	DBD	Tue, Oct 19, 2021	10.36	10.65	10.22	10.55
7452	NYSE	DBD	Mon, Oct 18, 2021	10.70	10.72	10.20	10.26
7451	NYSE	DBD	Fri, Oct 15, 2021	10.60	10.93	10.60	10.74
7450	NYSE	DBD	Thu, Oct 14, 2021	10.37	10.61	10.30	10.59
7449	NYSE	DBD	Wed, Oct 13, 2021	10.20	10.30	10.01	10.19
7448	NYSE	DBD	Tue, Oct 12, 2021	10.12	10.37	10.09	10.18
7447	NYSE	DBD	Mon, Oct 11, 2021	10.26	10.35	10.08	10.14
7446	NYSE	DBD	Fri, Oct 8, 2021	10.40	10.50	10.26	10.26
7445	NYSE	DBD	Thu, Oct 7, 2021	10.02	10.55	9.94	10.39
7444	NYSE	DBD	Wed, Oct 6, 2021	10.35	10.36	9.82	9.92
7443	NYSE	DBD	Tue, Oct 5, 2021	10.67	10.76	10.38	10.55
7442	NYSE	DBD	Mon, Oct 4, 2021	10.38	10.85	10.27	10.63
7441	NYSE	DBD	Fri, Oct 1, 2021	10.28	10.48	10.00	10.36
7440	NYSE	DBD	Thu, Sep 30, 2021	10.39	10.46	10.11	10.11
7439	NYSE	DBD	Wed, Sep 29, 2021	10.46	10.46	10.15	10.34
7438	NYSE	DBD	Tue, Sep 28, 2021	10.44	10.56	10.26	10.37
7437	NYSE	DBD	Mon, Sep 27, 2021	10.33	10.75	10.23	10.52
7436	NYSE	DBD	Fri, Sep 24, 2021	10.09	10.31	9.97	10.22
7435	NYSE	DBD	Thu, Sep 23, 2021	9.92	10.32	9.92	10.16
7434	NYSE	DBD	Wed, Sep 22, 2021	9.54	9.97	9.54	9.87
7433	NYSE	DBD	Tue, Sep 21, 2021	10.01	10.07	9.42	9.43
7432	NYSE	DBD	Mon, Sep 20, 2021	9.85	9.94	9.47	9.91
7431	NYSE	DBD	Fri, Sep 17, 2021	10.05	10.25	9.86	10.23
7430	NYSE	DBD	Thu, Sep 16, 2021	10.25	10.25	9.94	10.00
7429	NYSE	DBD	Wed, Sep 15, 2021	10.21	10.37	9.96	10.27
7428	NYSE	DBD	Tue, Sep 14, 2021	10.46	10.51	10.10	10.22
7427	NYSE	DBD	Mon, Sep 13, 2021	10.07	10.42	9.87	10.34
7426	NYSE	DBD	Fri, Sep 10, 2021	10.07	10.12	9.84	9.88
7425	NYSE	DBD	Thu, Sep 9, 2021	9.86	10.15	9.70	10.02
7424	NYSE	DBD	Wed, Sep 8, 2021	9.85	10.15	9.82	9.90
7423	NYSE	DBD	Tue, Sep 7, 2021	10.53	10.53	9.86	9.87
7422	NYSE	DBD	Fri, Sep 3, 2021	11.12	11.19	10.57	10.66
7421	NYSE	DBD	Thu, Sep 2, 2021	11.02	11.28	11.02	11.21
7420	NYSE	DBD	Wed, Sep 1, 2021	10.92	11.10	10.62	10.94
7419	NYSE	DBD	Tue, Aug 31, 2021	10.77	10.92	10.61	10.88
7418	NYSE	DBD	Mon, Aug 30, 2021	11.12	11.20	10.68	10.82
7417	NYSE	DBD	Fri, Aug 27, 2021	10.60	11.09	10.59	11.05
7416	NYSE	DBD	Thu, Aug 26, 2021	10.93	10.99	10.54	10.54
7415	NYSE	DBD	Wed, Aug 25, 2021	10.77	10.97	10.74	10.92
7414	NYSE	DBD	Tue, Aug 24, 2021	10.56	10.84	10.52	10.77
7413	NYSE	DBD	Mon, Aug 23, 2021	10.49	10.69	10.35	10.57
7412	NYSE	DBD	Fri, Aug 20, 2021	10.15	10.38	10.02	10.34
7411	NYSE	DBD	Thu, Aug 19, 2021	10.25	10.31	9.99	10.19
7410	NYSE	DBD	Wed, Aug 18, 2021	10.73	10.87	10.35	10.36
7409	NYSE	DBD	Tue, Aug 17, 2021	10.53	10.84	10.36	10.79
7408	NYSE	DBD	Mon, Aug 16, 2021	11.24	11.25	10.73	10.74
7407	NYSE	DBD	Fri, Aug 13, 2021	11.56	11.60	11.13	11.36
7406	NYSE	DBD	Thu, Aug 12, 2021	11.80	11.80	11.30	11.57
7405	NYSE	DBD	Wed, Aug 11, 2021	11.50	11.83	11.38	11.81
7404	NYSE	DBD	Tue, Aug 10, 2021	11.39	11.55	11.22	11.54
7403	NYSE	DBD	Mon, Aug 9, 2021	11.38	11.51	11.19	11.34
7402	NYSE	DBD	Fri, Aug 6, 2021	11.82	11.90	11.30	11.46
7401	NYSE	DBD	Thu, Aug 5, 2021	11.38	11.63	11.09	11.61
7400	NYSE	DBD	Wed, Aug 4, 2021	11.39	11.65	11.21	11.31
7399	NYSE	DBD	Tue, Aug 3, 2021	11.20	11.61	11.08	11.60
7398	NYSE	DBD	Mon, Aug 2, 2021	10.52	11.42	10.52	11.21
7397	NYSE	DBD	Fri, Jul 30, 2021	10.46	10.62	10.08	10.41
7396	NYSE	DBD	Thu, Jul 29, 2021	10.37	10.81	9.52	10.71
7395	NYSE	DBD	Wed, Jul 28, 2021	11.65	11.91	11.44	11.57
7394	NYSE	DBD	Tue, Jul 27, 2021	11.56	11.61	11.31	11.49
7393	NYSE	DBD	Mon, Jul 26, 2021	11.51	11.71	11.45	11.66
7392	NYSE	DBD	Fri, Jul 23, 2021	11.39	11.44	11.22	11.40
7391	NYSE	DBD	Thu, Jul 22, 2021	11.43	11.43	11.02	11.23
7390	NYSE	DBD	Wed, Jul 21, 2021	11.22	11.65	11.22	11.53
7389	NYSE	DBD	Tue, Jul 20, 2021	10.67	11.30	10.56	11.02
7388	NYSE	DBD	Mon, Jul 19, 2021	10.80	10.94	10.31	10.65
7387	NYSE	DBD	Fri, Jul 16, 2021	11.77	11.84	11.09	11.09
7386	NYSE	DBD	Thu, Jul 15, 2021	11.41	11.69	11.30	11.61
7385	NYSE	DBD	Wed, Jul 14, 2021	12.05	12.12	11.63	11.65
7384	NYSE	DBD	Tue, Jul 13, 2021	12.17	12.24	11.91	11.92
7383	NYSE	DBD	Mon, Jul 12, 2021	12.30	12.39	12.13	12.36
7382	NYSE	DBD	Fri, Jul 9, 2021	12.20	12.50	12.10	12.42
7381	NYSE	DBD	Thu, Jul 8, 2021	11.99	12.15	11.70	12.00
7380	NYSE	DBD	Wed, Jul 7, 2021	12.37	12.55	12.08	12.24
7379	NYSE	DBD	Tue, Jul 6, 2021	12.80	12.80	12.16	12.36
7378	NYSE	DBD	Fri, Jul 2, 2021	12.74	12.97	12.39	12.80
7377	NYSE	DBD	Thu, Jul 1, 2021	13.03	13.03	12.52	12.71
7376	NYSE	DBD	Wed, Jun 30, 2021	12.65	12.99	12.65	12.84
7375	NYSE	DBD	Tue, Jun 29, 2021	12.77	12.88	12.54	12.75
7374	NYSE	DBD	Mon, Jun 28, 2021	13.35	13.48	12.56	12.71
7373	NYSE	DBD	Fri, Jun 25, 2021	13.58	13.95	13.38	13.39
7372	NYSE	DBD	Thu, Jun 24, 2021	13.23	13.57	13.11	13.53
7371	NYSE	DBD	Wed, Jun 23, 2021	13.12	13.29	12.98	13.13
7370	NYSE	DBD	Tue, Jun 22, 2021	12.96	13.07	12.65	13.03
7369	NYSE	DBD	Mon, Jun 21, 2021	12.72	13.35	12.61	13.10
7368	NYSE	DBD	Fri, Jun 18, 2021	13.02	13.09	12.71	12.81
7367	NYSE	DBD	Thu, Jun 17, 2021	13.53	13.74	13.16	13.21
7366	NYSE	DBD	Wed, Jun 16, 2021	13.56	13.74	13.55	13.63
7365	NYSE	DBD	Tue, Jun 15, 2021	13.78	13.90	13.59	13.68
7364	NYSE	DBD	Mon, Jun 14, 2021	13.83	14.02	13.72	13.81
7363	NYSE	DBD	Fri, Jun 11, 2021	13.57	13.82	13.40	13.82
7362	NYSE	DBD	Thu, Jun 10, 2021	14.63	14.77	13.51	13.51
7361	NYSE	DBD	Wed, Jun 9, 2021	14.92	14.95	14.52	14.55
7360	NYSE	DBD	Tue, Jun 8, 2021	14.56	14.93	14.52	14.86
7359	NYSE	DBD	Mon, Jun 7, 2021	14.43	14.61	14.31	14.48
7358	NYSE	DBD	Fri, Jun 4, 2021	14.00	14.58	14.00	14.40
7357	NYSE	DBD	Thu, Jun 3, 2021	14.11	14.16	13.84	14.06
7356	NYSE	DBD	Wed, Jun 2, 2021	13.80	14.50	13.69	14.20
7355	NYSE	DBD	Tue, Jun 1, 2021	13.71	14.02	13.60	13.80
7354	NYSE	DBD	Fri, May 28, 2021	13.87	13.87	13.41	13.54
7353	NYSE	DBD	Thu, May 27, 2021	13.45	13.93	13.34	13.84
7352	NYSE	DBD	Wed, May 26, 2021	13.34	13.55	13.11	13.30
7351	NYSE	DBD	Tue, May 25, 2021	13.46	13.76	13.19	13.24
7350	NYSE	DBD	Mon, May 24, 2021	13.55	13.63	13.13	13.42
7349	NYSE	DBD	Fri, May 21, 2021	13.58	13.75	13.45	13.54
7348	NYSE	DBD	Thu, May 20, 2021	13.36	13.51	13.12	13.45
7347	NYSE	DBD	Wed, May 19, 2021	12.94	13.36	12.72	13.31
7346	NYSE	DBD	Tue, May 18, 2021	13.28	13.60	13.20	13.21
7345	NYSE	DBD	Mon, May 17, 2021	13.20	13.32	12.71	13.27
7344	NYSE	DBD	Fri, May 14, 2021	12.85	13.37	12.60	13.28
7343	NYSE	DBD	Thu, May 13, 2021	12.49	12.87	12.35	12.73
7342	NYSE	DBD	Wed, May 12, 2021	12.05	12.51	11.94	12.50
7341	NYSE	DBD	Tue, May 11, 2021	12.48	12.48	11.57	12.09
7340	NYSE	DBD	Mon, May 10, 2021	13.51	13.79	12.72	12.74
7339	NYSE	DBD	Fri, May 7, 2021	14.90	15.05	13.69	13.69
7338	NYSE	DBD	Thu, May 6, 2021	14.30	14.95	14.01	14.94
7337	NYSE	DBD	Wed, May 5, 2021	14.73	14.63	14.23	14.29
7336	NYSE	DBD	Tue, May 4, 2021	14.95	14.95	14.39	14.68
7335	NYSE	DBD	Mon, May 3, 2021	15.16	15.35	14.90	15.08
7334	NYSE	DBD	Fri, Apr 30, 2021	14.86	15.14	14.76	15.01
7333	NYSE	DBD	Thu, Apr 29, 2021	15.49	15.64	14.70	14.99
7332	NYSE	DBD	Wed, Apr 28, 2021	13.96	15.41	13.92	15.40
7331	NYSE	DBD	Tue, Apr 27, 2021	14.28	14.53	13.83	13.92
7330	NYSE	DBD	Mon, Apr 26, 2021	14.25	14.29	13.98	14.20
7329	NYSE	DBD	Fri, Apr 23, 2021	13.56	14.30	13.45	14.14
7328	NYSE	DBD	Thu, Apr 22, 2021	14.06	14.15	13.62	13.64
7327	NYSE	DBD	Wed, Apr 21, 2021	13.50	14.07	13.25	13.96
7326	NYSE	DBD	Tue, Apr 20, 2021	13.75	13.75	13.22	13.51
7325	NYSE	DBD	Mon, Apr 19, 2021	13.83	13.99	13.49	13.78
7324	NYSE	DBD	Fri, Apr 16, 2021	14.09	14.22	13.73	13.95
7323	NYSE	DBD	Thu, Apr 15, 2021	14.23	14.23	13.87	14.07
7322	NYSE	DBD	Wed, Apr 14, 2021	13.65	14.43	13.53	14.04
7321	NYSE	DBD	Tue, Apr 13, 2021	13.64	13.69	13.40	13.66
7320	NYSE	DBD	Mon, Apr 12, 2021	13.72	13.78	13.50	13.74
7319	NYSE	DBD	Fri, Apr 9, 2021	13.23	13.73	13.06	13.72
7318	NYSE	DBD	Thu, Apr 8, 2021	13.55	13.58	13.01	13.19
7317	NYSE	DBD	Wed, Apr 7, 2021	13.89	14.05	13.42	13.49
7316	NYSE	DBD	Tue, Apr 6, 2021	14.14	14.34	13.82	13.89
7315	NYSE	DBD	Mon, Apr 5, 2021	14.37	14.47	14.08	14.22
7314	NYSE	DBD	Thu, Apr 1, 2021	14.14	14.24	13.84	14.19
7313	NYSE	DBD	Wed, Mar 31, 2021	13.88	14.35	13.88	14.13
7312	NYSE	DBD	Tue, Mar 30, 2021	13.49	13.87	13.42	13.85
7311	NYSE	DBD	Mon, Mar 29, 2021	13.85	14.27	13.37	13.43
7310	NYSE	DBD	Fri, Mar 26, 2021	14.52	14.52	13.72	14.02
7309	NYSE	DBD	Thu, Mar 25, 2021	13.27	14.45	13.05	14.30
7308	NYSE	DBD	Wed, Mar 24, 2021	13.91	14.49	13.55	13.56
7307	NYSE	DBD	Tue, Mar 23, 2021	13.48	13.74	13.33	13.62
7306	NYSE	DBD	Mon, Mar 22, 2021	14.24	14.36	13.70	13.75
7305	NYSE	DBD	Fri, Mar 19, 2021	14.40	14.52	14.08	14.15
7304	NYSE	DBD	Thu, Mar 18, 2021	15.38	15.51	14.33	14.48
7303	NYSE	DBD	Wed, Mar 17, 2021	15.63	15.84	15.17	15.57
7302	NYSE	DBD	Tue, Mar 16, 2021	17.30	17.30	15.69	15.69
7301	NYSE	DBD	Mon, Mar 15, 2021	16.98	17.30	16.39	17.17
7300	NYSE	DBD	Fri, Mar 12, 2021	16.59	16.95	16.27	16.85
7299	NYSE	DBD	Thu, Mar 11, 2021	16.23	16.86	16.23	16.74
7298	NYSE	DBD	Wed, Mar 10, 2021	15.65	16.27	15.52	16.19
7297	NYSE	DBD	Tue, Mar 9, 2021	15.82	16.21	15.39	15.51
7296	NYSE	DBD	Mon, Mar 8, 2021	15.19	15.83	15.04	15.60
7295	NYSE	DBD	Fri, Mar 5, 2021	14.57	15.18	14.16	15.17
7294	NYSE	DBD	Thu, Mar 4, 2021	15.33	15.60	13.67	14.30
7293	NYSE	DBD	Wed, Mar 3, 2021	15.16	15.77	15.07	15.22
7292	NYSE	DBD	Tue, Mar 2, 2021	15.10	15.59	15.00	15.25
7291	NYSE	DBD	Mon, Mar 1, 2021	14.60	15.32	14.52	15.26
7290	NYSE	DBD	Fri, Feb 26, 2021	15.07	15.20	14.31	14.52
7289	NYSE	DBD	Thu, Feb 25, 2021	15.45	15.61	14.66	15.00
7288	NYSE	DBD	Wed, Feb 24, 2021	15.30	16.51	15.29	15.69
7287	NYSE	DBD	Tue, Feb 23, 2021	14.50	15.28	14.35	15.24
7286	NYSE	DBD	Mon, Feb 22, 2021	14.26	14.73	14.21	14.56
7285	NYSE	DBD	Fri, Feb 19, 2021	14.10	14.63	14.03	14.38
7284	NYSE	DBD	Thu, Feb 18, 2021	13.93	14.39	13.81	13.94
7283	NYSE	DBD	Wed, Feb 17, 2021	13.80	14.06	13.53	14.01
7282	NYSE	DBD	Tue, Feb 16, 2021	13.70	14.55	13.61	13.96
7281	NYSE	DBD	Fri, Feb 12, 2021	13.50	13.60	13.25	13.45
7280	NYSE	DBD	Thu, Feb 11, 2021	14.08	14.70	13.02	13.64
7279	NYSE	DBD	Wed, Feb 10, 2021	14.08	14.19	13.43	13.66
7278	NYSE	DBD	Tue, Feb 9, 2021	14.01	14.09	13.35	13.77
7277	NYSE	DBD	Mon, Feb 8, 2021	13.70	14.23	13.67	14.10
7276	NYSE	DBD	Fri, Feb 5, 2021	13.68	13.89	13.45	13.63
7275	NYSE	DBD	Thu, Feb 4, 2021	13.83	13.85	13.16	13.54
7274	NYSE	DBD	Wed, Feb 3, 2021	14.54	14.95	13.71	13.82
7273	NYSE	DBD	Tue, Feb 2, 2021	14.67	15.15	14.02	14.57
7272	NYSE	DBD	Mon, Feb 1, 2021	13.70	14.77	13.60	14.60
7271	NYSE	DBD	Fri, Jan 29, 2021	13.72	13.88	13.51	13.66
7270	NYSE	DBD	Thu, Jan 28, 2021	13.22	13.85	13.00	13.72
7269	NYSE	DBD	Wed, Jan 27, 2021	12.65	13.36	12.53	13.04
7268	NYSE	DBD	Tue, Jan 26, 2021	12.78	12.99	12.46	12.96
7267	NYSE	DBD	Mon, Jan 25, 2021	12.69	12.70	12.18	12.63
7266	NYSE	DBD	Fri, Jan 22, 2021	12.65	12.90	12.27	12.68
7265	NYSE	DBD	Thu, Jan 21, 2021	12.00	13.60	11.97	13.04
7264	NYSE	DBD	Wed, Jan 20, 2021	11.35	11.62	11.14	11.18
7263	NYSE	DBD	Tue, Jan 19, 2021	11.64	11.70	11.12	11.33
7262	NYSE	DBD	Fri, Jan 15, 2021	11.38	11.60	11.05	11.38
7261	NYSE	DBD	Thu, Jan 14, 2021	11.08	11.75	11.08	11.57
7260	NYSE	DBD	Wed, Jan 13, 2021	11.28	11.28	10.96	11.03
7259	NYSE	DBD	Tue, Jan 12, 2021	11.00	11.59	11.00	11.37
7258	NYSE	DBD	Mon, Jan 11, 2021	10.83	11.10	10.56	10.91
7257	NYSE	DBD	Fri, Jan 8, 2021	11.65	11.69	11.10	11.17
7256	NYSE	DBD	Thu, Jan 7, 2021	11.73	11.92	11.38	11.53
7255	NYSE	DBD	Wed, Jan 6, 2021	11.26	11.95	11.13	11.60
7254	NYSE	DBD	Tue, Jan 5, 2021	10.11	11.22	10.11	11.09
7253	NYSE	DBD	Mon, Jan 4, 2021	10.75	10.84	10.07	10.21
7252	NYSE	DBD	Thu, Dec 31, 2020	10.43	10.78	10.34	10.66
7251	NYSE	DBD	Wed, Dec 30, 2020	10.81	10.94	10.31	10.44
7250	NYSE	DBD	Tue, Dec 29, 2020	11.21	11.49	10.79	10.82
7249	NYSE	DBD	Mon, Dec 28, 2020	10.99	11.38	10.82	11.13
7248	NYSE	DBD	Thu, Dec 24, 2020	11.07	11.12	10.60	10.73
7247	NYSE	DBD	Wed, Dec 23, 2020	11.15	11.40	10.92	10.99
7246	NYSE	DBD	Tue, Dec 22, 2020	11.33	11.55	11.02	11.04
7245	NYSE	DBD	Mon, Dec 21, 2020	11.00	11.36	10.83	11.31
7244	NYSE	DBD	Fri, Dec 18, 2020	11.61	11.98	11.39	11.40
7243	NYSE	DBD	Thu, Dec 17, 2020	11.46	12.01	11.42	11.63
7242	NYSE	DBD	Wed, Dec 16, 2020	11.35	11.57	11.19	11.40
7241	NYSE	DBD	Tue, Dec 15, 2020	10.91	11.37	10.82	11.34
7240	NYSE	DBD	Mon, Dec 14, 2020	11.07	11.16	10.66	10.70
7239	NYSE	DBD	Fri, Dec 11, 2020	10.68	11.00	10.61	10.86
7238	NYSE	DBD	Thu, Dec 10, 2020	10.66	11.00	10.65	10.87
7237	NYSE	DBD	Wed, Dec 9, 2020	10.79	11.25	10.68	10.85
7236	NYSE	DBD	Tue, Dec 8, 2020	10.45	10.74	10.32	10.68
7235	NYSE	DBD	Mon, Dec 7, 2020	10.92	11.11	10.26	10.67
7234	NYSE	DBD	Fri, Dec 4, 2020	10.61	11.34	10.61	11.01
7233	NYSE	DBD	Thu, Dec 3, 2020	10.33	10.80	10.29	10.53
7232	NYSE	DBD	Wed, Dec 2, 2020	10.30	10.40	9.83	10.30
7231	NYSE	DBD	Tue, Dec 1, 2020	9.79	10.63	9.77	10.42
7230	NYSE	DBD	Mon, Nov 30, 2020	9.92	10.10	9.42	9.47
7229	NYSE	DBD	Fri, Nov 27, 2020	9.83	10.07	9.78	10.02
7228	NYSE	DBD	Wed, Nov 25, 2020	9.67	10.09	9.56	9.90
7227	NYSE	DBD	Tue, Nov 24, 2020	9.84	10.10	9.69	9.84
7226	NYSE	DBD	Mon, Nov 23, 2020	9.00	9.65	9.00	9.60
7225	NYSE	DBD	Fri, Nov 20, 2020	8.89	9.01	8.76	8.99
7224	NYSE	DBD	Thu, Nov 19, 2020	9.03	9.31	8.88	8.90
7223	NYSE	DBD	Wed, Nov 18, 2020	9.05	9.63	9.01	9.06
7222	NYSE	DBD	Tue, Nov 17, 2020	8.65	9.09	8.41	9.01
7221	NYSE	DBD	Mon, Nov 16, 2020	8.48	8.97	8.40	8.89
7220	NYSE	DBD	Fri, Nov 13, 2020	7.98	8.38	7.98	8.14
7219	NYSE	DBD	Thu, Nov 12, 2020	8.15	8.37	7.71	7.83
7218	NYSE	DBD	Wed, Nov 11, 2020	8.46	8.49	8.11	8.35
7217	NYSE	DBD	Tue, Nov 10, 2020	8.01	8.68	7.97	8.55
7216	NYSE	DBD	Mon, Nov 9, 2020	7.77	8.23	7.70	7.95
7215	NYSE	DBD	Fri, Nov 6, 2020	7.13	7.27	6.97	7.18
7214	NYSE	DBD	Thu, Nov 5, 2020	6.64	7.29	6.62	7.19
7213	NYSE	DBD	Wed, Nov 4, 2020	6.66	6.78	6.30	6.54
7212	NYSE	DBD	Tue, Nov 3, 2020	6.25	6.90	6.25	6.85
7211	NYSE	DBD	Mon, Nov 2, 2020	6.38	6.46	5.97	6.09
7210	NYSE	DBD	Fri, Oct 30, 2020	6.44	6.52	6.12	6.23
7209	NYSE	DBD	Thu, Oct 29, 2020	6.80	6.81	6.15	6.53
7208	NYSE	DBD	Wed, Oct 28, 2020	7.25	7.71	6.52	6.74
7207	NYSE	DBD	Tue, Oct 27, 2020	7.34	7.72	7.32	7.36
7206	NYSE	DBD	Mon, Oct 26, 2020	7.59	7.77	7.08	7.33
7205	NYSE	DBD	Fri, Oct 23, 2020	7.98	7.99	7.72	7.77
7204	NYSE	DBD	Thu, Oct 22, 2020	7.51	7.92	7.51	7.88
7203	NYSE	DBD	Wed, Oct 21, 2020	7.50	7.76	7.48	7.53
7202	NYSE	DBD	Tue, Oct 20, 2020	7.66	7.88	7.52	7.52
7201	NYSE	DBD	Mon, Oct 19, 2020	7.98	8.00	7.55	7.56
7200	NYSE	DBD	Fri, Oct 16, 2020	8.29	8.30	7.92	7.93
7199	NYSE	DBD	Thu, Oct 15, 2020	8.25	8.50	8.19	8.30
7198	NYSE	DBD	Wed, Oct 14, 2020	8.68	8.84	8.31	8.42
7197	NYSE	DBD	Tue, Oct 13, 2020	8.70	8.90	8.70	8.71
7196	NYSE	DBD	Mon, Oct 12, 2020	8.65	8.94	8.62	8.83
7195	NYSE	DBD	Fri, Oct 9, 2020	8.82	8.99	8.65	8.65
7194	NYSE	DBD	Thu, Oct 8, 2020	8.64	8.77	8.43	8.70
7193	NYSE	DBD	Wed, Oct 7, 2020	8.52	8.73	8.41	8.44
7192	NYSE	DBD	Tue, Oct 6, 2020	8.64	8.87	8.38	8.38
7191	NYSE	DBD	Mon, Oct 5, 2020	8.22	8.67	8.11	8.59
7190	NYSE	DBD	Fri, Oct 2, 2020	7.45	8.18	7.45	8.12
7189	NYSE	DBD	Thu, Oct 1, 2020	7.67	7.85	7.60	7.70
7188	NYSE	DBD	Wed, Sep 30, 2020	7.59	7.84	7.57	7.64
7187	NYSE	DBD	Tue, Sep 29, 2020	7.45	7.64	7.28	7.62
7186	NYSE	DBD	Mon, Sep 28, 2020	7.25	7.58	7.24	7.44
7185	NYSE	DBD	Fri, Sep 25, 2020	7.00	7.21	6.96	7.10
7184	NYSE	DBD	Thu, Sep 24, 2020	7.10	7.45	6.93	7.04
7183	NYSE	DBD	Wed, Sep 23, 2020	7.33	7.53	7.11	7.14
7182	NYSE	DBD	Tue, Sep 22, 2020	7.30	7.40	7.14	7.32
7181	NYSE	DBD	Mon, Sep 21, 2020	7.20	7.32	6.90	7.26
7180	NYSE	DBD	Fri, Sep 18, 2020	7.71	7.73	7.44	7.49
7179	NYSE	DBD	Thu, Sep 17, 2020	7.63	7.84	7.48	7.68
7178	NYSE	DBD	Wed, Sep 16, 2020	7.80	7.96	7.68	7.79
7177	NYSE	DBD	Tue, Sep 15, 2020	8.00	8.14	7.71	7.76
7176	NYSE	DBD	Mon, Sep 14, 2020	7.74	7.98	7.65	7.95
7175	NYSE	DBD	Fri, Sep 11, 2020	7.75	7.76	7.39	7.63
7174	NYSE	DBD	Thu, Sep 10, 2020	8.02	8.13	7.67	7.73
7173	NYSE	DBD	Wed, Sep 9, 2020	8.08	8.10	7.76	7.97
7172	NYSE	DBD	Tue, Sep 8, 2020	8.00	8.16	7.84	7.96
7171	NYSE	DBD	Fri, Sep 4, 2020	8.42	8.53	7.73	8.24
7170	NYSE	DBD	Thu, Sep 3, 2020	8.87	8.99	8.15	8.30
7169	NYSE	DBD	Wed, Sep 2, 2020	8.26	9.39	8.21	8.99
7168	NYSE	DBD	Tue, Sep 1, 2020	8.26	8.30	7.98	8.08
7167	NYSE	DBD	Mon, Aug 31, 2020	8.51	8.75	8.32	8.34
7166	NYSE	DBD	Fri, Aug 28, 2020	8.30	8.54	8.16	8.53
7165	NYSE	DBD	Thu, Aug 27, 2020	8.32	8.39	8.04	8.20
7164	NYSE	DBD	Wed, Aug 26, 2020	8.34	8.47	8.07	8.25
7163	NYSE	DBD	Tue, Aug 25, 2020	8.52	8.69	8.24	8.40
7162	NYSE	DBD	Mon, Aug 24, 2020	8.12	8.56	8.08	8.50
7161	NYSE	DBD	Fri, Aug 21, 2020	8.00	8.10	7.91	8.03
7160	NYSE	DBD	Thu, Aug 20, 2020	7.90	8.12	7.89	8.04
7159	NYSE	DBD	Wed, Aug 19, 2020	8.04	8.23	7.99	8.14
7158	NYSE	DBD	Tue, Aug 18, 2020	8.06	8.24	7.76	8.06
7157	NYSE	DBD	Mon, Aug 17, 2020	8.70	8.70	8.04	8.15
7156	NYSE	DBD	Fri, Aug 14, 2020	8.50	8.90	8.46	8.68
7155	NYSE	DBD	Thu, Aug 13, 2020	8.48	8.72	8.36	8.52
7154	NYSE	DBD	Wed, Aug 12, 2020	8.58	8.72	8.39	8.57
7153	NYSE	DBD	Tue, Aug 11, 2020	8.43	8.83	8.36	8.50
7152	NYSE	DBD	Mon, Aug 10, 2020	8.19	8.45	8.12	8.28
7151	NYSE	DBD	Fri, Aug 7, 2020	7.81	8.17	7.56	8.12
7150	NYSE	DBD	Thu, Aug 6, 2020	7.90	8.21	7.87	7.89
7149	NYSE	DBD	Wed, Aug 5, 2020	8.20	8.58	7.78	8.04
7148	NYSE	DBD	Tue, Aug 4, 2020	6.87	8.11	6.85	8.02
7147	NYSE	DBD	Mon, Aug 3, 2020	7.01	7.17	6.74	6.86
7146	NYSE	DBD	Fri, Jul 31, 2020	7.50	7.76	6.78	6.97
7145	NYSE	DBD	Thu, Jul 30, 2020	7.16	7.69	6.65	7.49
7144	NYSE	DBD	Wed, Jul 29, 2020	6.17	6.86	6.13	6.84
7143	NYSE	DBD	Tue, Jul 28, 2020	6.34	6.40	6.05	6.05
7142	NYSE	DBD	Mon, Jul 27, 2020	6.13	6.50	6.03	6.42
7141	NYSE	DBD	Fri, Jul 24, 2020	6.26	6.30	6.00	6.11
7140	NYSE	DBD	Thu, Jul 23, 2020	6.37	6.49	6.23	6.35
7139	NYSE	DBD	Wed, Jul 22, 2020	6.28	6.48	6.21	6.36
7138	NYSE	DBD	Tue, Jul 21, 2020	6.03	6.55	6.00	6.35
7137	NYSE	DBD	Mon, Jul 20, 2020	5.97	6.12	5.73	5.90
7136	NYSE	DBD	Fri, Jul 17, 2020	6.53	6.65	5.90	5.96
7135	NYSE	DBD	Thu, Jul 16, 2020	6.35	6.71	6.29	6.54
7134	NYSE	DBD	Wed, Jul 15, 2020	6.28	6.67	6.28	6.56
7133	NYSE	DBD	Tue, Jul 14, 2020	5.88	6.08	5.73	6.07
7132	NYSE	DBD	Mon, Jul 13, 2020	5.79	6.29	5.76	5.88
7131	NYSE	DBD	Fri, Jul 10, 2020	5.44	5.90	5.34	5.79
7130	NYSE	DBD	Thu, Jul 9, 2020	5.74	5.82	5.39	5.40
7129	NYSE	DBD	Wed, Jul 8, 2020	5.62	5.80	5.24	5.74
7128	NYSE	DBD	Tue, Jul 7, 2020	5.85	5.86	5.60	5.60
7127	NYSE	DBD	Mon, Jul 6, 2020	6.37	6.37	5.80	5.92
7126	NYSE	DBD	Thu, Jul 2, 2020	6.33	6.60	6.05	6.07
7125	NYSE	DBD	Wed, Jul 1, 2020	6.12	6.35	6.01	6.07
7124	NYSE	DBD	Tue, Jun 30, 2020	5.82	6.13	5.82	6.06
7123	NYSE	DBD	Mon, Jun 29, 2020	5.70	6.33	5.62	5.89
7122	NYSE	DBD	Fri, Jun 26, 2020	5.74	5.79	5.46	5.60
7121	NYSE	DBD	Thu, Jun 25, 2020	5.88	5.95	5.60	5.82
7120	NYSE	DBD	Wed, Jun 24, 2020	6.15	6.19	5.80	5.88
7119	NYSE	DBD	Tue, Jun 23, 2020	6.43	6.56	6.20	6.33
7118	NYSE	DBD	Mon, Jun 22, 2020	6.00	6.47	5.79	6.29
7117	NYSE	DBD	Fri, Jun 19, 2020	5.63	6.00	5.55	5.97
7116	NYSE	DBD	Thu, Jun 18, 2020	5.42	5.60	5.33	5.44
7115	NYSE	DBD	Wed, Jun 17, 2020	5.75	5.87	5.46	5.58
7114	NYSE	DBD	Tue, Jun 16, 2020	5.91	6.03	5.62	5.76
7113	NYSE	DBD	Mon, Jun 15, 2020	5.03	5.81	5.00	5.60
7112	NYSE	DBD	Fri, Jun 12, 2020	5.43	5.87	5.31	5.46
7111	NYSE	DBD	Thu, Jun 11, 2020	5.29	5.32	4.90	5.00
7110	NYSE	DBD	Wed, Jun 10, 2020	6.46	6.58	5.75	5.77
7109	NYSE	DBD	Tue, Jun 9, 2020	7.10	7.22	6.13	6.37
7108	NYSE	DBD	Mon, Jun 8, 2020	6.56	7.55	6.52	7.40
7107	NYSE	DBD	Fri, Jun 5, 2020	6.41	6.64	6.16	6.33
7106	NYSE	DBD	Thu, Jun 4, 2020	5.65	6.40	5.65	6.16
7105	NYSE	DBD	Wed, Jun 3, 2020	5.37	5.74	5.27	5.69
7104	NYSE	DBD	Tue, Jun 2, 2020	5.60	5.65	5.17	5.24
7103	NYSE	DBD	Mon, Jun 1, 2020	4.90	5.83	4.90	5.59
7102	NYSE	DBD	Fri, May 29, 2020	5.23	5.23	4.74	4.79
7101	NYSE	DBD	Thu, May 28, 2020	5.73	5.73	5.29	5.31
7100	NYSE	DBD	Wed, May 27, 2020	5.42	5.66	5.15	5.61
7099	NYSE	DBD	Tue, May 26, 2020	5.43	5.70	5.09	5.15
7098	NYSE	DBD	Fri, May 22, 2020	5.15	5.27	5.12	5.23
7097	NYSE	DBD	Thu, May 21, 2020	5.04	5.25	4.95	5.10
7096	NYSE	DBD	Wed, May 20, 2020	5.01	5.23	4.96	5.09
7095	NYSE	DBD	Tue, May 19, 2020	4.87	5.18	4.69	4.81
7094	NYSE	DBD	Mon, May 18, 2020	4.72	5.11	4.72	5.04
7093	NYSE	DBD	Fri, May 15, 2020	4.54	4.59	4.39	4.52
7092	NYSE	DBD	Thu, May 14, 2020	4.26	4.80	4.05	4.60
7091	NYSE	DBD	Wed, May 13, 2020	4.91	4.92	4.18	4.37
7090	NYSE	DBD	Tue, May 12, 2020	5.45	5.50	4.72	4.74
7089	NYSE	DBD	Mon, May 11, 2020	5.27	5.46	5.02	5.40
7088	NYSE	DBD	Fri, May 8, 2020	5.01	5.39	4.96	5.18
7087	NYSE	DBD	Thu, May 7, 2020	4.59	5.21	4.59	5.01
7086	NYSE	DBD	Wed, May 6, 2020	4.98	5.37	4.51	4.51
7085	NYSE	DBD	Tue, May 5, 2020	4.84	5.50	4.84	4.98
7084	NYSE	DBD	Mon, May 4, 2020	4.20	4.50	4.12	4.40
7083	NYSE	DBD	Fri, May 1, 2020	4.76	4.76	4.21	4.37
7082	NYSE	DBD	Thu, Apr 30, 2020	5.44	5.45	4.72	4.93
7081	NYSE	DBD	Wed, Apr 29, 2020	5.40	5.89	5.24	5.78
7080	NYSE	DBD	Tue, Apr 28, 2020	4.52	5.58	4.50	5.23
7079	NYSE	DBD	Mon, Apr 27, 2020	3.64	4.42	3.63	4.25
7078	NYSE	DBD	Fri, Apr 24, 2020	3.53	3.62	3.37	3.57
7077	NYSE	DBD	Thu, Apr 23, 2020	3.49	3.72	3.49	3.53
7076	NYSE	DBD	Wed, Apr 22, 2020	3.57	3.61	3.39	3.49
7075	NYSE	DBD	Tue, Apr 21, 2020	3.60	3.70	3.31	3.44
7074	NYSE	DBD	Mon, Apr 20, 2020	3.72	3.85	3.52	3.68
7073	NYSE	DBD	Fri, Apr 17, 2020	3.89	4.00	3.72	3.89
7072	NYSE	DBD	Thu, Apr 16, 2020	3.76	3.85	3.51	3.68
7071	NYSE	DBD	Wed, Apr 15, 2020	3.99	3.99	3.68	3.71
7070	NYSE	DBD	Tue, Apr 14, 2020	4.43	4.61	3.99	4.10
7069	NYSE	DBD	Mon, Apr 13, 2020	4.49	4.49	4.04	4.29
7068	NYSE	DBD	Thu, Apr 9, 2020	4.49	4.67	4.27	4.53
7067	NYSE	DBD	Wed, Apr 8, 2020	3.81	4.48	3.77	4.42
7066	NYSE	DBD	Tue, Apr 7, 2020	3.89	4.09	3.67	3.70
7065	NYSE	DBD	Mon, Apr 6, 2020	3.34	4.27	3.34	3.77
7064	NYSE	DBD	Fri, Apr 3, 2020	3.15	3.25	2.80	3.20
7063	NYSE	DBD	Thu, Apr 2, 2020	3.16	3.55	3.01	3.11
7062	NYSE	DBD	Wed, Apr 1, 2020	3.33	3.37	3.05	3.06
7061	NYSE	DBD	Tue, Mar 31, 2020	3.73	3.98	3.43	3.52
7060	NYSE	DBD	Mon, Mar 30, 2020	3.85	3.91	3.60	3.72
7059	NYSE	DBD	Fri, Mar 27, 2020	4.07	4.17	3.60	3.85
7058	NYSE	DBD	Thu, Mar 26, 2020	4.08	4.49	3.97	4.46
7057	NYSE	DBD	Wed, Mar 25, 2020	3.94	4.27	3.62	4.00
7056	NYSE	DBD	Tue, Mar 24, 2020	3.90	4.07	3.66	3.85
7055	NYSE	DBD	Mon, Mar 23, 2020	4.12	4.19	3.50	3.67
7054	NYSE	DBD	Fri, Mar 20, 2020	4.25	4.44	3.90	4.12
7053	NYSE	DBD	Thu, Mar 19, 2020	4.15	4.45	3.79	4.16
7052	NYSE	DBD	Wed, Mar 18, 2020	5.27	5.44	4.00	4.04
7051	NYSE	DBD	Tue, Mar 17, 2020	4.22	6.28	3.71	5.93
7050	NYSE	DBD	Mon, Mar 16, 2020	4.16	4.68	3.84	3.97
7049	NYSE	DBD	Fri, Mar 13, 2020	5.01	5.07	4.23	5.06
7048	NYSE	DBD	Thu, Mar 12, 2020	4.68	4.92	4.11	4.23
7047	NYSE	DBD	Wed, Mar 11, 2020	5.93	6.05	5.02	5.21
7046	NYSE	DBD	Tue, Mar 10, 2020	5.20	6.00	5.04	5.99
7045	NYSE	DBD	Mon, Mar 9, 2020	5.26	5.38	4.92	4.97
7044	NYSE	DBD	Fri, Mar 6, 2020	5.88	6.25	5.55	5.62
7043	NYSE	DBD	Thu, Mar 5, 2020	6.67	6.71	6.01	6.12
7042	NYSE	DBD	Wed, Mar 4, 2020	7.21	7.35	6.72	6.77
7041	NYSE	DBD	Tue, Mar 3, 2020	7.59	7.73	6.91	7.06
7040	NYSE	DBD	Mon, Mar 2, 2020	7.27	7.58	6.78	7.54
7039	NYSE	DBD	Fri, Feb 28, 2020	6.67	7.23	6.67	7.02
7038	NYSE	DBD	Thu, Feb 27, 2020	7.13	7.48	6.58	7.13
7037	NYSE	DBD	Wed, Feb 26, 2020	7.51	7.51	6.71	7.19
7036	NYSE	DBD	Tue, Feb 25, 2020	7.76	7.85	7.23	7.46
7035	NYSE	DBD	Mon, Feb 24, 2020	8.09	8.17	7.69	7.72
7034	NYSE	DBD	Fri, Feb 21, 2020	8.40	8.72	8.39	8.42
7033	NYSE	DBD	Thu, Feb 20, 2020	8.52	8.61	8.17	8.54
7032	NYSE	DBD	Wed, Feb 19, 2020	8.60	8.79	8.34	8.62
7031	NYSE	DBD	Tue, Feb 18, 2020	8.84	9.12	8.35	8.57
7030	NYSE	DBD	Fri, Feb 14, 2020	9.00	9.57	8.96	9.06
7029	NYSE	DBD	Thu, Feb 13, 2020	8.67	8.99	8.44	8.74
7028	NYSE	DBD	Wed, Feb 12, 2020	9.44	9.57	8.37	8.89
7027	NYSE	DBD	Tue, Feb 11, 2020	10.71	10.75	9.12	9.26
7026	NYSE	DBD	Mon, Feb 10, 2020	11.43	11.98	11.27	11.79
7025	NYSE	DBD	Fri, Feb 7, 2020	11.84	11.84	11.14	11.52
7024	NYSE	DBD	Thu, Feb 6, 2020	12.16	12.37	11.91	11.92
7023	NYSE	DBD	Wed, Feb 5, 2020	12.65	13.05	11.98	12.06
7022	NYSE	DBD	Tue, Feb 4, 2020	11.71	12.53	11.55	12.40
7021	NYSE	DBD	Mon, Feb 3, 2020	11.56	12.12	11.29	11.32
7020	NYSE	DBD	Fri, Jan 31, 2020	11.75	11.79	11.19	11.51
7019	NYSE	DBD	Thu, Jan 30, 2020	11.30	11.97	11.30	11.96
7018	NYSE	DBD	Wed, Jan 29, 2020	10.71	11.51	10.67	11.45
7017	NYSE	DBD	Tue, Jan 28, 2020	10.42	10.72	10.32	10.65
7016	NYSE	DBD	Mon, Jan 27, 2020	10.12	10.52	9.75	10.30
7015	NYSE	DBD	Fri, Jan 24, 2020	10.62	10.78	10.35	10.47
7014	NYSE	DBD	Thu, Jan 23, 2020	10.54	10.74	10.20	10.62
7013	NYSE	DBD	Wed, Jan 22, 2020	10.75	10.78	10.50	10.54
7012	NYSE	DBD	Tue, Jan 21, 2020	11.00	11.10	10.36	10.59
7011	NYSE	DBD	Fri, Jan 17, 2020	11.70	11.85	11.08	11.11
7010	NYSE	DBD	Thu, Jan 16, 2020	11.56	11.75	11.50	11.59
7009	NYSE	DBD	Wed, Jan 15, 2020	11.45	11.91	11.36	11.43
7008	NYSE	DBD	Tue, Jan 14, 2020	11.84	11.93	11.32	11.50
7007	NYSE	DBD	Mon, Jan 13, 2020	12.14	12.26	11.78	11.90
7006	NYSE	DBD	Fri, Jan 10, 2020	12.63	12.64	11.98	12.04
7005	NYSE	DBD	Thu, Jan 9, 2020	12.47	12.91	12.37	12.57
7004	NYSE	DBD	Wed, Jan 8, 2020	11.78	12.38	11.78	12.35
7003	NYSE	DBD	Tue, Jan 7, 2020	11.74	12.05	11.73	11.78
7002	NYSE	DBD	Mon, Jan 6, 2020	11.56	11.96	11.48	11.67
7001	NYSE	DBD	Fri, Jan 3, 2020	11.37	12.20	11.25	11.80
7000	NYSE	DBD	Thu, Jan 2, 2020	10.70	11.90	10.70	11.75
6999	NYSE	DBD	Tue, Dec 31, 2019	10.56	10.81	10.53	10.56
6998	NYSE	DBD	Mon, Dec 30, 2019	10.99	10.99	10.55	10.55
6997	NYSE	DBD	Fri, Dec 27, 2019	11.32	11.36	10.93	10.95
6996	NYSE	DBD	Thu, Dec 26, 2019	11.04	11.35	10.96	11.29
6995	NYSE	DBD	Tue, Dec 24, 2019	11.18	11.18	10.91	10.95
6994	NYSE	DBD	Mon, Dec 23, 2019	10.98	11.30	10.69	11.19
6993	NYSE	DBD	Fri, Dec 20, 2019	10.94	11.11	10.87	10.98
6992	NYSE	DBD	Thu, Dec 19, 2019	11.02	11.34	10.85	10.94
6991	NYSE	DBD	Wed, Dec 18, 2019	10.61	11.09	10.56	10.98
6990	NYSE	DBD	Tue, Dec 17, 2019	10.13	10.70	9.90	10.65
6989	NYSE	DBD	Mon, Dec 16, 2019	10.11	10.45	9.78	10.11
6988	NYSE	DBD	Fri, Dec 13, 2019	9.29	10.01	9.15	9.97
6987	NYSE	DBD	Thu, Dec 12, 2019	7.84	10.48	7.84	9.30
6986	NYSE	DBD	Wed, Dec 11, 2019	7.45	7.81	7.41	7.73
6985	NYSE	DBD	Tue, Dec 10, 2019	7.70	7.71	7.28	7.49
6984	NYSE	DBD	Mon, Dec 9, 2019	7.62	7.76	7.62	7.71
6983	NYSE	DBD	Fri, Dec 6, 2019	7.59	7.84	7.53	7.71
6982	NYSE	DBD	Thu, Dec 5, 2019	7.40	7.73	7.31	7.43
6981	NYSE	DBD	Wed, Dec 4, 2019	7.15	7.42	7.07	7.40
6980	NYSE	DBD	Tue, Dec 3, 2019	6.87	7.11	6.62	7.07
6979	NYSE	DBD	Mon, Dec 2, 2019	7.32	7.35	7.04	7.08
6978	NYSE	DBD	Fri, Nov 29, 2019	7.36	7.45	7.13	7.27
6977	NYSE	DBD	Wed, Nov 27, 2019	7.16	7.54	6.87	7.52
6976	NYSE	DBD	Tue, Nov 26, 2019	7.83	7.89	7.06	7.10
6975	NYSE	DBD	Mon, Nov 25, 2019	7.46	8.00	7.46	7.95
6974	NYSE	DBD	Fri, Nov 22, 2019	7.63	7.70	7.35	7.39
6973	NYSE	DBD	Thu, Nov 21, 2019	7.68	7.72	7.46	7.59
6972	NYSE	DBD	Wed, Nov 20, 2019	7.72	7.92	7.60	7.60
6971	NYSE	DBD	Tue, Nov 19, 2019	7.95	8.01	7.70	7.85
6970	NYSE	DBD	Mon, Nov 18, 2019	8.14	8.14	7.56	7.94
6969	NYSE	DBD	Fri, Nov 15, 2019	7.85	8.20	7.71	8.14
6968	NYSE	DBD	Thu, Nov 14, 2019	7.94	8.08	7.75	7.75
6967	NYSE	DBD	Wed, Nov 13, 2019	7.93	8.07	7.64	8.01
6966	NYSE	DBD	Tue, Nov 12, 2019	8.07	8.16	7.96	8.09
6965	NYSE	DBD	Mon, Nov 11, 2019	8.15	8.30	8.06	8.06
6964	NYSE	DBD	Fri, Nov 8, 2019	8.06	8.39	7.90	8.32
6963	NYSE	DBD	Thu, Nov 7, 2019	8.40	8.52	8.12	8.12
6962	NYSE	DBD	Wed, Nov 6, 2019	8.56	8.73	8.26	8.27
6961	NYSE	DBD	Tue, Nov 5, 2019	8.26	8.68	8.19	8.63
6960	NYSE	DBD	Mon, Nov 4, 2019	7.62	8.35	7.53	8.21
6959	NYSE	DBD	Fri, Nov 1, 2019	7.24	7.77	7.17	7.48
6958	NYSE	DBD	Thu, Oct 31, 2019	6.95	7.02	6.56	7.00
6957	NYSE	DBD	Wed, Oct 30, 2019	7.11	7.15	6.62	6.92
6956	NYSE	DBD	Tue, Oct 29, 2019	7.71	7.87	6.82	6.96
6955	NYSE	DBD	Mon, Oct 28, 2019	9.70	10.22	9.70	9.88
6954	NYSE	DBD	Fri, Oct 25, 2019	9.49	9.68	9.46	9.64
6953	NYSE	DBD	Thu, Oct 24, 2019	9.53	9.79	9.47	9.54
6952	NYSE	DBD	Wed, Oct 23, 2019	9.51	9.57	9.35	9.53
6951	NYSE	DBD	Tue, Oct 22, 2019	9.50	9.63	9.17	9.50
6950	NYSE	DBD	Mon, Oct 21, 2019	9.18	9.59	9.06	9.54
6949	NYSE	DBD	Fri, Oct 18, 2019	9.45	9.52	9.04	9.05
6948	NYSE	DBD	Thu, Oct 17, 2019	9.50	9.57	9.29	9.52
6947	NYSE	DBD	Wed, Oct 16, 2019	9.36	9.54	9.24	9.37
6946	NYSE	DBD	Tue, Oct 15, 2019	9.37	9.57	9.20	9.42
6945	NYSE	DBD	Mon, Oct 14, 2019	9.20	9.47	9.02	9.37
6944	NYSE	DBD	Fri, Oct 11, 2019	9.34	9.65	9.31	9.33
6943	NYSE	DBD	Thu, Oct 10, 2019	9.15	9.40	9.10	9.14
6942	NYSE	DBD	Wed, Oct 9, 2019	9.36	9.41	8.71	9.09
6941	NYSE	DBD	Tue, Oct 8, 2019	9.66	9.74	9.17	9.26
6940	NYSE	DBD	Mon, Oct 7, 2019	9.88	10.06	9.74	9.79
6939	NYSE	DBD	Fri, Oct 4, 2019	10.15	10.23	9.73	9.90
6938	NYSE	DBD	Thu, Oct 3, 2019	10.30	10.35	9.45	10.08
6937	NYSE	DBD	Wed, Oct 2, 2019	10.56	10.62	10.17	10.37
6936	NYSE	DBD	Tue, Oct 1, 2019	11.21	11.40	10.60	10.71
6935	NYSE	DBD	Mon, Sep 30, 2019	11.44	11.44	10.83	11.20
6934	NYSE	DBD	Fri, Sep 27, 2019	11.45	11.56	11.22	11.42
6933	NYSE	DBD	Thu, Sep 26, 2019	11.98	12.00	11.31	11.44
6932	NYSE	DBD	Wed, Sep 25, 2019	11.87	12.09	11.58	12.04
6931	NYSE	DBD	Tue, Sep 24, 2019	12.37	12.45	11.71	11.87
6930	NYSE	DBD	Mon, Sep 23, 2019	12.27	12.55	12.23	12.32
6929	NYSE	DBD	Fri, Sep 20, 2019	13.15	13.15	12.27	12.32
6928	NYSE	DBD	Thu, Sep 19, 2019	13.39	13.73	13.19	13.20
6927	NYSE	DBD	Wed, Sep 18, 2019	13.61	13.77	13.16	13.41
6926	NYSE	DBD	Tue, Sep 17, 2019	13.42	13.65	13.16	13.57
6925	NYSE	DBD	Mon, Sep 16, 2019	13.18	13.68	13.09	13.45
6924	NYSE	DBD	Fri, Sep 13, 2019	13.40	13.63	13.22	13.37
6923	NYSE	DBD	Thu, Sep 12, 2019	13.86	13.87	13.08	13.44
6922	NYSE	DBD	Wed, Sep 11, 2019	13.47	13.99	13.38	13.95
6921	NYSE	DBD	Tue, Sep 10, 2019	13.00	13.63	12.86	13.47
6920	NYSE	DBD	Mon, Sep 9, 2019	12.84	13.06	12.70	13.03
6919	NYSE	DBD	Fri, Sep 6, 2019	12.67	12.93	12.44	12.77
6918	NYSE	DBD	Thu, Sep 5, 2019	11.90	12.75	11.90	12.65
6917	NYSE	DBD	Wed, Sep 4, 2019	11.15	11.84	11.12	11.76
6916	NYSE	DBD	Tue, Sep 3, 2019	11.01	11.32	10.74	11.01
6915	NYSE	DBD	Fri, Aug 30, 2019	11.46	11.72	11.07	11.21
6914	NYSE	DBD	Thu, Aug 29, 2019	10.65	11.17	10.25	11.04
6913	NYSE	DBD	Wed, Aug 28, 2019	10.74	10.77	10.28	10.48
6912	NYSE	DBD	Tue, Aug 27, 2019	11.71	11.73	10.74	10.76
6911	NYSE	DBD	Mon, Aug 26, 2019	11.65	11.78	11.44	11.61
6910	NYSE	DBD	Fri, Aug 23, 2019	12.51	12.75	11.47	11.58
6909	NYSE	DBD	Thu, Aug 22, 2019	12.38	12.55	12.09	12.54
6908	NYSE	DBD	Wed, Aug 21, 2019	12.28	12.45	12.17	12.33
6907	NYSE	DBD	Tue, Aug 20, 2019	12.26	12.48	12.05	12.06
6906	NYSE	DBD	Mon, Aug 19, 2019	12.72	12.82	12.28	12.35
6905	NYSE	DBD	Fri, Aug 16, 2019	12.55	12.78	12.40	12.49
6904	NYSE	DBD	Thu, Aug 15, 2019	13.05	13.09	12.20	12.45
6903	NYSE	DBD	Wed, Aug 14, 2019	13.26	13.32	12.52	12.84
6902	NYSE	DBD	Tue, Aug 13, 2019	13.72	14.19	13.46	13.66
6901	NYSE	DBD	Mon, Aug 12, 2019	14.02	14.11	13.44	13.54
6900	NYSE	DBD	Fri, Aug 9, 2019	14.09	14.32	13.58	14.20
6899	NYSE	DBD	Thu, Aug 8, 2019	13.50	14.42	13.39	14.18
6898	NYSE	DBD	Wed, Aug 7, 2019	12.73	13.64	12.59	13.39
6897	NYSE	DBD	Tue, Aug 6, 2019	13.02	13.25	12.53	12.79
6896	NYSE	DBD	Mon, Aug 5, 2019	12.84	13.16	12.46	12.84
6895	NYSE	DBD	Fri, Aug 2, 2019	13.54	13.71	13.24	13.34
6894	NYSE	DBD	Thu, Aug 1, 2019	13.92	14.31	13.50	13.59
6893	NYSE	DBD	Wed, Jul 31, 2019	14.14	14.66	13.72	13.91
6892	NYSE	DBD	Tue, Jul 30, 2019	14.12	14.34	13.76	14.13
6891	NYSE	DBD	Mon, Jul 29, 2019	13.92	14.32	13.55	14.22
6890	NYSE	DBD	Fri, Jul 26, 2019	13.16	14.54	13.06	13.89
6889	NYSE	DBD	Thu, Jul 25, 2019	11.90	13.40	11.89	13.17
6888	NYSE	DBD	Wed, Jul 24, 2019	10.03	10.40	10.00	10.29
6887	NYSE	DBD	Tue, Jul 23, 2019	9.82	10.18	9.75	10.04
6886	NYSE	DBD	Mon, Jul 22, 2019	9.74	10.05	9.45	9.66
6885	NYSE	DBD	Fri, Jul 19, 2019	9.52	9.95	9.45	9.67
6884	NYSE	DBD	Thu, Jul 18, 2019	9.28	9.61	9.25	9.50
6883	NYSE	DBD	Wed, Jul 17, 2019	9.76	9.90	9.23	9.28
6882	NYSE	DBD	Tue, Jul 16, 2019	9.40	10.13	9.22	9.77
6881	NYSE	DBD	Mon, Jul 15, 2019	9.26	9.47	9.07	9.44
6880	NYSE	DBD	Fri, Jul 12, 2019	9.01	9.25	8.85	9.20
6879	NYSE	DBD	Thu, Jul 11, 2019	9.53	9.56	8.97	9.00
6878	NYSE	DBD	Wed, Jul 10, 2019	9.50	9.69	9.37	9.51
6877	NYSE	DBD	Tue, Jul 9, 2019	9.28	9.41	9.15	9.40
6876	NYSE	DBD	Mon, Jul 8, 2019	9.50	9.50	9.03	9.40
6875	NYSE	DBD	Fri, Jul 5, 2019	9.24	9.61	9.03	9.57
6874	NYSE	DBD	Wed, Jul 3, 2019	9.34	9.42	9.25	9.33
6873	NYSE	DBD	Tue, Jul 2, 2019	9.25	9.36	9.20	9.31
6872	NYSE	DBD	Mon, Jul 1, 2019	9.35	9.55	9.18	9.28
6871	NYSE	DBD	Fri, Jun 28, 2019	8.88	9.20	8.81	9.16
6870	NYSE	DBD	Thu, Jun 27, 2019	8.67	8.90	8.61	8.83
6869	NYSE	DBD	Wed, Jun 26, 2019	8.37	8.75	8.32	8.68
6868	NYSE	DBD	Tue, Jun 25, 2019	8.70	8.77	8.25	8.31
6867	NYSE	DBD	Mon, Jun 24, 2019	8.83	8.92	8.50	8.70
6866	NYSE	DBD	Fri, Jun 21, 2019	9.39	9.45	8.77	8.83
6865	NYSE	DBD	Thu, Jun 20, 2019	9.62	9.69	9.41	9.53
6864	NYSE	DBD	Wed, Jun 19, 2019	9.45	9.47	9.20	9.39
6863	NYSE	DBD	Tue, Jun 18, 2019	9.08	9.56	9.00	9.43
6862	NYSE	DBD	Mon, Jun 17, 2019	8.75	9.02	8.62	9.00
6861	NYSE	DBD	Fri, Jun 14, 2019	9.15	9.16	8.65	8.75
6860	NYSE	DBD	Thu, Jun 13, 2019	9.16	9.22	8.93	9.14
6859	NYSE	DBD	Wed, Jun 12, 2019	9.28	9.37	9.09	9.10
6858	NYSE	DBD	Tue, Jun 11, 2019	9.54	9.73	9.20	9.31
6857	NYSE	DBD	Mon, Jun 10, 2019	9.39	9.67	9.32	9.42
6856	NYSE	DBD	Fri, Jun 7, 2019	9.20	9.48	9.02	9.28
6855	NYSE	DBD	Thu, Jun 6, 2019	9.06	9.25	8.76	9.21
6854	NYSE	DBD	Wed, Jun 5, 2019	9.46	9.49	8.96	9.05
6853	NYSE	DBD	Tue, Jun 4, 2019	8.92	9.72	8.92	9.46
6852	NYSE	DBD	Mon, Jun 3, 2019	8.52	8.80	8.39	8.75
6851	NYSE	DBD	Fri, May 31, 2019	8.94	9.03	8.36	8.50
6850	NYSE	DBD	Thu, May 30, 2019	9.44	9.59	9.00	9.10
6849	NYSE	DBD	Wed, May 29, 2019	9.46	9.56	9.23	9.40
6848	NYSE	DBD	Tue, May 28, 2019	9.21	9.62	9.21	9.52
6847	NYSE	DBD	Fri, May 24, 2019	9.03	9.32	9.01	9.21
6846	NYSE	DBD	Thu, May 23, 2019	9.17	9.26	8.90	8.94
6845	NYSE	DBD	Wed, May 22, 2019	9.91	10.06	9.32	9.36
6844	NYSE	DBD	Tue, May 21, 2019	9.70	10.17	9.57	10.13
6843	NYSE	DBD	Mon, May 20, 2019	9.54	9.67	9.37	9.54
6842	NYSE	DBD	Fri, May 17, 2019	9.80	10.00	9.54	9.66
6841	NYSE	DBD	Thu, May 16, 2019	9.86	10.35	9.86	9.96
6840	NYSE	DBD	Wed, May 15, 2019	9.97	10.27	9.84	10.18
6839	NYSE	DBD	Tue, May 14, 2019	9.77	10.29	9.72	10.14
6838	NYSE	DBD	Mon, May 13, 2019	10.24	10.30	9.50	9.72
6837	NYSE	DBD	Fri, May 10, 2019	10.69	10.85	10.30	10.56
6836	NYSE	DBD	Thu, May 9, 2019	10.75	11.06	10.42	10.85
6835	NYSE	DBD	Wed, May 8, 2019	11.00	11.20	10.88	10.93
6834	NYSE	DBD	Tue, May 7, 2019	10.75	11.24	10.34	11.00
6833	NYSE	DBD	Mon, May 6, 2019	10.61	11.21	10.51	11.01
6832	NYSE	DBD	Fri, May 3, 2019	9.99	11.01	9.80	10.94
6831	NYSE	DBD	Thu, May 2, 2019	8.78	9.55	8.70	9.53
6830	NYSE	DBD	Wed, May 1, 2019	10.05	10.17	8.92	8.95
6829	NYSE	DBD	Tue, Apr 30, 2019	10.01	10.61	9.06	10.09
6828	NYSE	DBD	Mon, Apr 29, 2019	12.67	13.07	12.37	12.43
6827	NYSE	DBD	Fri, Apr 26, 2019	12.67	12.74	12.38	12.69
6826	NYSE	DBD	Thu, Apr 25, 2019	13.00	13.07	12.63	12.71
6825	NYSE	DBD	Wed, Apr 24, 2019	13.23	13.49	12.93	13.02
6824	NYSE	DBD	Tue, Apr 23, 2019	13.00	13.38	12.81	13.30
6823	NYSE	DBD	Mon, Apr 22, 2019	12.70	13.00	12.61	12.98
6822	NYSE	DBD	Thu, Apr 18, 2019	12.55	12.76	12.34	12.72
6821	NYSE	DBD	Wed, Apr 17, 2019	12.82	12.84	12.34	12.59
6820	NYSE	DBD	Tue, Apr 16, 2019	12.75	12.88	12.44	12.76
6819	NYSE	DBD	Mon, Apr 15, 2019	12.69	12.95	12.57	12.69
6818	NYSE	DBD	Fri, Apr 12, 2019	12.64	12.81	12.51	12.70
6817	NYSE	DBD	Thu, Apr 11, 2019	12.58	12.68	12.33	12.53
6816	NYSE	DBD	Wed, Apr 10, 2019	11.94	12.60	11.87	12.58
6815	NYSE	DBD	Tue, Apr 9, 2019	11.96	12.10	11.60	11.92
6814	NYSE	DBD	Mon, Apr 8, 2019	11.55	12.07	11.09	12.01
6813	NYSE	DBD	Fri, Apr 5, 2019	11.96	12.21	11.52	11.66
6812	NYSE	DBD	Thu, Apr 4, 2019	11.92	11.96	11.32	11.94
6811	NYSE	DBD	Wed, Apr 3, 2019	12.11	12.39	11.86	11.90
6810	NYSE	DBD	Tue, Apr 2, 2019	11.62	12.04	11.60	12.02
6809	NYSE	DBD	Mon, Apr 1, 2019	11.14	11.62	10.99	11.61
6808	NYSE	DBD	Fri, Mar 29, 2019	10.38	11.09	10.37	11.07
6807	NYSE	DBD	Thu, Mar 28, 2019	10.37	10.78	10.18	10.30
6806	NYSE	DBD	Wed, Mar 27, 2019	10.54	10.63	10.26	10.33
6805	NYSE	DBD	Tue, Mar 26, 2019	10.33	10.77	10.33	10.54
6804	NYSE	DBD	Mon, Mar 25, 2019	10.65	10.90	9.92	10.35
6803	NYSE	DBD	Fri, Mar 22, 2019	11.28	11.40	10.52	10.75
6802	NYSE	DBD	Thu, Mar 21, 2019	10.90	11.43	10.90	11.43
6801	NYSE	DBD	Wed, Mar 20, 2019	11.02	11.16	10.60	10.95
6800	NYSE	DBD	Tue, Mar 19, 2019	11.35	11.37	10.96	11.02
6799	NYSE	DBD	Mon, Mar 18, 2019	11.17	11.45	10.75	11.38
6798	NYSE	DBD	Fri, Mar 15, 2019	11.10	11.57	10.88	11.10
6797	NYSE	DBD	Thu, Mar 14, 2019	10.60	11.11	10.58	11.02
6796	NYSE	DBD	Wed, Mar 13, 2019	10.21	10.94	10.18	10.50
6795	NYSE	DBD	Tue, Mar 12, 2019	10.04	10.12	9.61	10.09
6794	NYSE	DBD	Mon, Mar 11, 2019	9.34	10.14	9.25	10.03
6793	NYSE	DBD	Fri, Mar 8, 2019	9.16	9.46	8.95	9.31
6792	NYSE	DBD	Thu, Mar 7, 2019	9.76	9.87	9.12	9.23
6791	NYSE	DBD	Wed, Mar 6, 2019	9.55	10.12	9.46	9.79
6790	NYSE	DBD	Tue, Mar 5, 2019	8.89	9.50	8.89	9.34
6789	NYSE	DBD	Mon, Mar 4, 2019	9.25	9.27	8.66	8.89
6788	NYSE	DBD	Fri, Mar 1, 2019	9.26	9.52	9.05	9.18
6787	NYSE	DBD	Thu, Feb 28, 2019	8.92	9.23	8.59	9.19
6786	NYSE	DBD	Wed, Feb 27, 2019	8.53	8.99	8.50	8.92
6785	NYSE	DBD	Tue, Feb 26, 2019	8.35	8.64	8.15	8.55
6784	NYSE	DBD	Mon, Feb 25, 2019	8.70	8.88	8.38	8.41
6783	NYSE	DBD	Fri, Feb 22, 2019	8.38	8.67	8.35	8.66
6782	NYSE	DBD	Thu, Feb 21, 2019	8.35	8.42	8.09	8.38
6781	NYSE	DBD	Wed, Feb 20, 2019	8.48	8.62	8.13	8.51
6780	NYSE	DBD	Tue, Feb 19, 2019	8.06	8.52	8.01	8.51
6779	NYSE	DBD	Fri, Feb 15, 2019	7.50	8.24	7.45	8.03
6778	NYSE	DBD	Thu, Feb 14, 2019	7.10	7.62	6.94	7.41
6777	NYSE	DBD	Wed, Feb 13, 2019	7.25	7.63	6.57	7.26
6776	NYSE	DBD	Tue, Feb 12, 2019	4.94	5.39	4.87	5.22
6775	NYSE	DBD	Mon, Feb 11, 2019	5.02	5.08	4.82	4.90
6774	NYSE	DBD	Fri, Feb 8, 2019	5.06	5.20	4.86	5.01
6773	NYSE	DBD	Thu, Feb 7, 2019	5.16	5.19	4.82	5.13
6772	NYSE	DBD	Wed, Feb 6, 2019	5.09	5.29	5.06	5.21
6771	NYSE	DBD	Tue, Feb 5, 2019	4.97	5.26	4.96	5.11
6770	NYSE	DBD	Mon, Feb 4, 2019	4.39	5.00	4.36	4.98
6769	NYSE	DBD	Fri, Feb 1, 2019	4.26	4.41	4.23	4.36
6768	NYSE	DBD	Thu, Jan 31, 2019	4.20	4.35	4.16	4.25
6767	NYSE	DBD	Wed, Jan 30, 2019	4.15	4.24	4.02	4.20
6766	NYSE	DBD	Tue, Jan 29, 2019	4.19	4.29	4.05	4.08
6765	NYSE	DBD	Mon, Jan 28, 2019	4.26	4.29	4.12	4.17
6764	NYSE	DBD	Fri, Jan 25, 2019	4.19	4.41	4.19	4.26
6763	NYSE	DBD	Thu, Jan 24, 2019	4.08	4.21	4.02	4.15
6762	NYSE	DBD	Wed, Jan 23, 2019	3.98	4.25	3.96	4.08
6761	NYSE	DBD	Tue, Jan 22, 2019	3.90	4.00	3.86	3.95
6760	NYSE	DBD	Fri, Jan 18, 2019	3.99	4.07	3.90	3.95
6759	NYSE	DBD	Thu, Jan 17, 2019	4.01	4.04	3.78	3.96
6758	NYSE	DBD	Wed, Jan 16, 2019	4.00	4.17	3.98	4.03
6757	NYSE	DBD	Tue, Jan 15, 2019	3.88	4.07	3.88	3.98
6756	NYSE	DBD	Mon, Jan 14, 2019	4.03	4.05	3.85	3.89
6755	NYSE	DBD	Fri, Jan 11, 2019	3.74	4.08	3.66	4.00
6754	NYSE	DBD	Thu, Jan 10, 2019	3.68	3.77	3.50	3.72
6753	NYSE	DBD	Wed, Jan 9, 2019	3.05	3.79	3.04	3.75
6752	NYSE	DBD	Tue, Jan 8, 2019	2.84	3.02	2.76	2.82
6751	NYSE	DBD	Mon, Jan 7, 2019	2.68	3.08	2.62	2.84
6750	NYSE	DBD	Fri, Jan 4, 2019	2.78	2.78	2.62	2.63
6749	NYSE	DBD	Thu, Jan 3, 2019	2.66	2.83	2.65	2.70
6748	NYSE	DBD	Wed, Jan 2, 2019	2.45	2.80	2.42	2.70
6747	NYSE	DBD	Mon, Dec 31, 2018	2.55	2.58	2.41	2.49
6746	NYSE	DBD	Fri, Dec 28, 2018	2.60	2.69	2.48	2.50
6745	NYSE	DBD	Thu, Dec 27, 2018	2.67	2.75	2.48	2.60
6744	NYSE	DBD	Wed, Dec 26, 2018	2.55	2.76	2.47	2.75
6743	NYSE	DBD	Mon, Dec 24, 2018	2.45	2.69	2.41	2.53
6742	NYSE	DBD	Fri, Dec 21, 2018	2.69	2.69	2.46	2.52
6741	NYSE	DBD	Thu, Dec 20, 2018	2.70	2.89	2.68	2.70
6740	NYSE	DBD	Wed, Dec 19, 2018	2.86	2.97	2.66	2.74
6739	NYSE	DBD	Tue, Dec 18, 2018	2.58	3.00	2.58	2.89
6738	NYSE	DBD	Mon, Dec 17, 2018	2.73	2.77	2.51	2.58
6737	NYSE	DBD	Fri, Dec 14, 2018	2.67	2.76	2.61	2.73
6736	NYSE	DBD	Thu, Dec 13, 2018	2.85	2.86	2.62	2.71
6735	NYSE	DBD	Wed, Dec 12, 2018	2.85	2.95	2.76	2.86
6734	NYSE	DBD	Tue, Dec 11, 2018	3.07	3.16	2.78	2.80
6733	NYSE	DBD	Mon, Dec 10, 2018	3.10	3.10	2.79	3.00
6732	NYSE	DBD	Fri, Dec 7, 2018	2.90	3.36	2.85	3.10
6731	NYSE	DBD	Thu, Dec 6, 2018	3.00	3.05	2.82	2.86
6730	NYSE	DBD	Tue, Dec 4, 2018	3.16	3.22	3.05	3.06
6729	NYSE	DBD	Mon, Dec 3, 2018	3.35	3.40	3.15	3.19
6728	NYSE	DBD	Fri, Nov 30, 2018	3.37	3.42	3.15	3.27
6727	NYSE	DBD	Thu, Nov 29, 2018	3.43	3.50	3.30	3.40
6726	NYSE	DBD	Wed, Nov 28, 2018	3.30	3.46	3.28	3.46
6725	NYSE	DBD	Tue, Nov 27, 2018	3.57	3.62	3.26	3.29
6724	NYSE	DBD	Mon, Nov 26, 2018	3.65	3.76	3.56	3.64
6723	NYSE	DBD	Fri, Nov 23, 2018	3.45	3.69	3.45	3.63
6722	NYSE	DBD	Wed, Nov 21, 2018	3.41	3.51	3.37	3.50
6721	NYSE	DBD	Tue, Nov 20, 2018	3.68	3.70	3.35	3.38
6720	NYSE	DBD	Mon, Nov 19, 2018	3.72	3.91	3.70	3.77
6719	NYSE	DBD	Fri, Nov 16, 2018	3.63	3.72	3.52	3.71
6718	NYSE	DBD	Thu, Nov 15, 2018	3.57	3.75	3.51	3.68
6717	NYSE	DBD	Wed, Nov 14, 2018	3.81	3.93	3.55	3.57
6716	NYSE	DBD	Tue, Nov 13, 2018	3.93	4.11	3.79	3.80
6715	NYSE	DBD	Mon, Nov 12, 2018	4.39	4.39	3.88	3.89
6714	NYSE	DBD	Fri, Nov 9, 2018	4.62	4.68	4.35	4.41
6713	NYSE	DBD	Thu, Nov 8, 2018	4.75	4.90	4.66	4.70
6712	NYSE	DBD	Wed, Nov 7, 2018	4.72	4.85	4.60	4.82
6711	NYSE	DBD	Tue, Nov 6, 2018	4.58	4.76	4.51	4.72
6710	NYSE	DBD	Mon, Nov 5, 2018	4.26	4.64	4.22	4.55
6709	NYSE	DBD	Fri, Nov 2, 2018	4.32	4.56	4.13	4.25
6708	NYSE	DBD	Thu, Nov 1, 2018	3.86	4.42	3.85	4.30
6707	NYSE	DBD	Wed, Oct 31, 2018	3.44	4.67	3.42	3.90
6706	NYSE	DBD	Tue, Oct 30, 2018	3.50	3.74	3.50	3.58
6705	NYSE	DBD	Mon, Oct 29, 2018	3.76	3.84	3.45	3.50
6704	NYSE	DBD	Fri, Oct 26, 2018	3.65	3.85	3.50	3.72
6703	NYSE	DBD	Thu, Oct 25, 2018	3.62	3.72	3.52	3.72
6702	NYSE	DBD	Wed, Oct 24, 2018	3.79	3.85	3.58	3.63
6701	NYSE	DBD	Tue, Oct 23, 2018	3.87	3.91	3.65	3.80
6700	NYSE	DBD	Mon, Oct 22, 2018	4.15	4.16	3.81	3.91
6699	NYSE	DBD	Fri, Oct 19, 2018	3.98	4.14	3.91	4.12
6698	NYSE	DBD	Thu, Oct 18, 2018	4.02	4.19	3.93	3.97
6697	NYSE	DBD	Wed, Oct 17, 2018	3.90	4.12	3.73	4.06
6696	NYSE	DBD	Tue, Oct 16, 2018	3.82	3.94	3.59	3.94
6695	NYSE	DBD	Mon, Oct 15, 2018	3.76	3.83	3.58	3.75
6694	NYSE	DBD	Fri, Oct 12, 2018	3.97	4.00	3.70	3.71
6693	NYSE	DBD	Thu, Oct 11, 2018	4.25	4.25	3.83	3.85
6692	NYSE	DBD	Wed, Oct 10, 2018	4.24	4.44	4.16	4.26
6691	NYSE	DBD	Tue, Oct 9, 2018	4.39	4.45	4.14	4.25
6690	NYSE	DBD	Mon, Oct 8, 2018	4.21	4.49	4.20	4.43
6689	NYSE	DBD	Fri, Oct 5, 2018	4.20	4.31	4.02	4.24
6688	NYSE	DBD	Thu, Oct 4, 2018	4.31	4.34	4.11	4.19
6687	NYSE	DBD	Wed, Oct 3, 2018	4.26	4.38	4.21	4.30
6686	NYSE	DBD	Tue, Oct 2, 2018	4.45	4.51	4.21	4.24
6685	NYSE	DBD	Mon, Oct 1, 2018	4.55	4.57	4.35	4.45
6684	NYSE	DBD	Fri, Sep 28, 2018	4.70	4.75	4.40	4.50
6683	NYSE	DBD	Thu, Sep 27, 2018	4.50	4.75	4.35	4.70
6682	NYSE	DBD	Wed, Sep 26, 2018	4.65	4.70	4.50	4.55
6681	NYSE	DBD	Tue, Sep 25, 2018	4.75	4.80	4.50	4.60
6680	NYSE	DBD	Mon, Sep 24, 2018	5.00	5.00	4.73	4.75
6679	NYSE	DBD	Fri, Sep 21, 2018	4.95	5.00	4.80	5.00
6678	NYSE	DBD	Thu, Sep 20, 2018	4.75	4.98	4.70	4.95
6677	NYSE	DBD	Wed, Sep 19, 2018	4.60	4.75	4.50	4.70
6676	NYSE	DBD	Tue, Sep 18, 2018	4.60	4.68	4.35	4.55
6675	NYSE	DBD	Mon, Sep 17, 2018	4.30	4.55	4.15	4.55
6674	NYSE	DBD	Fri, Sep 14, 2018	4.65	4.70	4.25	4.35
6673	NYSE	DBD	Thu, Sep 13, 2018	4.90	4.95	4.60	4.70
6672	NYSE	DBD	Wed, Sep 12, 2018	4.85	5.03	4.70	4.85
6671	NYSE	DBD	Tue, Sep 11, 2018	4.90	5.00	4.70	4.90
6670	NYSE	DBD	Mon, Sep 10, 2018	5.10	5.20	4.80	4.90
6669	NYSE	DBD	Fri, Sep 7, 2018	4.95	5.10	4.85	5.10
6668	NYSE	DBD	Thu, Sep 6, 2018	4.80	5.00	4.70	5.00
6667	NYSE	DBD	Wed, Sep 5, 2018	4.75	5.15	4.75	4.85
6666	NYSE	DBD	Tue, Sep 4, 2018	4.75	4.85	4.60	4.80
6665	NYSE	DBD	Fri, Aug 31, 2018	4.60	4.80	4.50	4.75
6664	NYSE	DBD	Thu, Aug 30, 2018	4.95	4.95	4.45	4.55
6663	NYSE	DBD	Wed, Aug 29, 2018	5.05	5.28	4.70	4.80
6662	NYSE	DBD	Tue, Aug 28, 2018	5.00	5.20	4.90	5.00
6661	NYSE	DBD	Mon, Aug 27, 2018	5.15	5.25	4.85	4.95
6660	NYSE	DBD	Fri, Aug 24, 2018	4.60	4.60	4.45	4.55
6659	NYSE	DBD	Thu, Aug 23, 2018	4.40	4.55	4.35	4.55
6658	NYSE	DBD	Wed, Aug 22, 2018	4.55	4.55	4.40	4.40
6657	NYSE	DBD	Tue, Aug 21, 2018	4.40	4.65	4.35	4.55
6656	NYSE	DBD	Mon, Aug 20, 2018	4.30	4.45	4.15	4.40
6655	NYSE	DBD	Fri, Aug 17, 2018	4.30	4.30	3.75	4.21
6654	NYSE	DBD	Thu, Aug 16, 2018	4.80	4.85	4.20	4.20
6653	NYSE	DBD	Wed, Aug 15, 2018	5.00	5.00	4.60	4.75
6652	NYSE	DBD	Tue, Aug 14, 2018	4.75	5.25	4.65	5.00
6651	NYSE	DBD	Mon, Aug 13, 2018	4.60	5.10	4.20	4.60
6650	NYSE	DBD	Fri, Aug 10, 2018	4.65	4.75	3.55	3.95
6649	NYSE	DBD	Thu, Aug 9, 2018	5.45	5.48	4.70	4.75
6648	NYSE	DBD	Wed, Aug 8, 2018	6.20	6.30	5.30	5.40
6647	NYSE	DBD	Tue, Aug 7, 2018	6.35	6.35	6.10	6.20
6646	NYSE	DBD	Mon, Aug 6, 2018	7.00	7.08	6.25	6.30
6645	NYSE	DBD	Fri, Aug 3, 2018	6.70	7.10	6.45	7.00
6644	NYSE	DBD	Thu, Aug 2, 2018	6.95	6.95	6.65	6.70
6643	NYSE	DBD	Wed, Aug 1, 2018	8.00	8.10	7.00	7.05
6642	NYSE	DBD	Tue, Jul 31, 2018	10.95	11.45	10.85	11.35
6641	NYSE	DBD	Mon, Jul 30, 2018	10.85	11.15	10.65	10.95
6640	NYSE	DBD	Fri, Jul 27, 2018	10.65	11.00	10.40	10.85
6639	NYSE	DBD	Thu, Jul 26, 2018	10.90	11.25	10.65	10.90
6638	NYSE	DBD	Wed, Jul 25, 2018	11.05	11.20	10.80	10.95
6637	NYSE	DBD	Tue, Jul 24, 2018	11.80	11.85	11.35	11.40
6636	NYSE	DBD	Mon, Jul 23, 2018	11.65	11.85	11.37	11.70
6635	NYSE	DBD	Fri, Jul 20, 2018	12.05	12.18	11.65	11.65
6634	NYSE	DBD	Thu, Jul 19, 2018	12.15	12.40	11.93	12.05
6633	NYSE	DBD	Wed, Jul 18, 2018	12.50	12.50	12.10	12.20
6632	NYSE	DBD	Tue, Jul 17, 2018	12.20	12.55	12.05	12.50
6631	NYSE	DBD	Mon, Jul 16, 2018	12.40	12.50	12.05	12.25
6630	NYSE	DBD	Fri, Jul 13, 2018	12.50	12.70	12.05	12.45
6629	NYSE	DBD	Thu, Jul 12, 2018	13.10	13.13	12.40	12.50
6628	NYSE	DBD	Wed, Jul 11, 2018	12.95	13.40	12.90	13.00
6627	NYSE	DBD	Tue, Jul 10, 2018	13.00	13.25	12.85	13.10
6626	NYSE	DBD	Mon, Jul 9, 2018	13.00	13.20	12.90	13.00
6625	NYSE	DBD	Fri, Jul 6, 2018	12.70	13.00	12.65	12.85
6624	NYSE	DBD	Thu, Jul 5, 2018	12.20	12.75	12.05	12.70
6623	NYSE	DBD	Tue, Jul 3, 2018	12.20	12.25	11.98	12.10
6622	NYSE	DBD	Mon, Jul 2, 2018	11.90	12.28	11.80	12.10
6621	NYSE	DBD	Fri, Jun 29, 2018	12.10	12.30	11.83	11.95
6620	NYSE	DBD	Thu, Jun 28, 2018	11.80	12.10	11.70	12.00
6619	NYSE	DBD	Wed, Jun 27, 2018	12.05	12.20	11.70	11.80
6618	NYSE	DBD	Tue, Jun 26, 2018	12.45	12.48	11.90	12.10
6617	NYSE	DBD	Mon, Jun 25, 2018	13.10	13.20	12.45	12.45
6616	NYSE	DBD	Fri, Jun 22, 2018	13.25	13.30	12.95	13.20
6615	NYSE	DBD	Thu, Jun 21, 2018	13.05	13.25	12.60	13.10
6614	NYSE	DBD	Wed, Jun 20, 2018	13.10	13.35	13.00	13.10
6613	NYSE	DBD	Tue, Jun 19, 2018	12.65	13.10	12.55	13.00
6612	NYSE	DBD	Mon, Jun 18, 2018	12.20	13.03	12.15	12.80
6611	NYSE	DBD	Fri, Jun 15, 2018	12.15	12.45	12.00	12.40
6610	NYSE	DBD	Thu, Jun 14, 2018	12.25	12.50	12.10	12.20
6609	NYSE	DBD	Wed, Jun 13, 2018	12.55	12.65	12.15	12.20
6608	NYSE	DBD	Tue, Jun 12, 2018	12.55	12.95	12.25	12.55
6607	NYSE	DBD	Mon, Jun 11, 2018	12.30	12.60	12.30	12.55
6606	NYSE	DBD	Fri, Jun 8, 2018	12.35	12.45	12.15	12.25
6605	NYSE	DBD	Thu, Jun 7, 2018	12.05	12.60	11.95	12.35
6604	NYSE	DBD	Wed, Jun 6, 2018	12.15	12.15	11.70	12.05
6603	NYSE	DBD	Tue, Jun 5, 2018	12.15	12.23	11.85	12.05
6602	NYSE	DBD	Mon, Jun 4, 2018	11.95	12.20	11.65	12.20
6601	NYSE	DBD	Fri, Jun 1, 2018	11.60	12.00	11.45	11.80
6600	NYSE	DBD	Thu, May 31, 2018	11.80	11.90	11.45	11.50
6599	NYSE	DBD	Wed, May 30, 2018	11.80	12.05	11.67	11.85
6598	NYSE	DBD	Tue, May 29, 2018	11.60	11.80	11.50	11.75
6597	NYSE	DBD	Fri, May 25, 2018	11.65	11.85	11.50	11.85
6596	NYSE	DBD	Thu, May 24, 2018	11.75	11.85	11.45	11.55
6595	NYSE	DBD	Wed, May 23, 2018	12.25	12.30	11.65	11.85
6594	NYSE	DBD	Tue, May 22, 2018	12.55	12.60	12.35	12.35
6593	NYSE	DBD	Mon, May 21, 2018	12.75	12.78	12.40	12.55
6592	NYSE	DBD	Fri, May 18, 2018	12.75	13.00	12.55	12.65
6591	NYSE	DBD	Thu, May 17, 2018	12.70	13.20	12.70	12.75
6590	NYSE	DBD	Wed, May 16, 2018	12.40	12.95	12.00	12.65
6589	NYSE	DBD	Tue, May 15, 2018	12.85	12.93	12.45	12.45
6588	NYSE	DBD	Mon, May 14, 2018	13.35	13.45	12.75	12.90
6587	NYSE	DBD	Fri, May 11, 2018	13.45	13.60	13.30	13.35
6586	NYSE	DBD	Thu, May 10, 2018	13.20	13.45	12.95	13.40
6585	NYSE	DBD	Wed, May 9, 2018	12.75	13.20	12.45	13.10
6584	NYSE	DBD	Tue, May 8, 2018	11.85	12.50	11.70	12.50
6583	NYSE	DBD	Mon, May 7, 2018	12.05	12.15	11.70	11.90
6582	NYSE	DBD	Fri, May 4, 2018	11.85	12.15	11.43	11.75
6581	NYSE	DBD	Thu, May 3, 2018	12.80	12.80	12.00	12.05
6580	NYSE	DBD	Wed, May 2, 2018	13.60	13.75	12.60	12.90
6579	NYSE	DBD	Tue, May 1, 2018	15.30	15.53	14.83	15.40
6578	NYSE	DBD	Mon, Apr 30, 2018	16.05	16.18	15.35	15.35
6577	NYSE	DBD	Fri, Apr 27, 2018	16.00	16.35	15.98	16.15
6576	NYSE	DBD	Thu, Apr 26, 2018	16.05	16.15	15.85	15.95
6575	NYSE	DBD	Wed, Apr 25, 2018	15.50	16.15	15.50	15.95
6574	NYSE	DBD	Tue, Apr 24, 2018	15.85	16.05	15.40	15.60
6573	NYSE	DBD	Mon, Apr 23, 2018	15.95	16.13	15.55	15.75
6572	NYSE	DBD	Fri, Apr 20, 2018	16.25	16.30	15.80	15.90
6571	NYSE	DBD	Thu, Apr 19, 2018	15.85	16.40	15.70	16.30
6570	NYSE	DBD	Wed, Apr 18, 2018	15.20	16.05	15.20	15.90
6569	NYSE	DBD	Tue, Apr 17, 2018	15.00	15.35	15.00	15.15
6568	NYSE	DBD	Mon, Apr 16, 2018	14.95	15.00	14.75	14.90
6567	NYSE	DBD	Fri, Apr 13, 2018	15.25	15.30	14.70	14.80
6566	NYSE	DBD	Thu, Apr 12, 2018	15.30	15.45	14.95	15.05
6565	NYSE	DBD	Wed, Apr 11, 2018	15.00	15.53	15.00	15.25
6564	NYSE	DBD	Tue, Apr 10, 2018	14.80	15.45	14.75	15.15
6563	NYSE	DBD	Mon, Apr 9, 2018	14.70	14.85	14.40	14.45
6562	NYSE	DBD	Fri, Apr 6, 2018	14.90	15.30	14.45	14.50
6561	NYSE	DBD	Thu, Apr 5, 2018	15.05	15.30	14.80	15.00
6560	NYSE	DBD	Wed, Apr 4, 2018	14.35	15.05	14.22	14.95
6559	NYSE	DBD	Tue, Apr 3, 2018	14.70	14.90	14.20	14.70
6558	NYSE	DBD	Mon, Apr 2, 2018	15.35	15.40	14.40	14.60
6557	NYSE	DBD	Thu, Mar 29, 2018	14.45	15.88	14.45	15.40
6556	NYSE	DBD	Wed, Mar 28, 2018	14.50	14.65	14.25	14.35
6555	NYSE	DBD	Tue, Mar 27, 2018	14.75	15.05	14.45	14.55
6554	NYSE	DBD	Mon, Mar 26, 2018	14.70	14.75	14.20	14.70
6553	NYSE	DBD	Fri, Mar 23, 2018	15.15	15.15	14.35	14.35
6552	NYSE	DBD	Thu, Mar 22, 2018	15.65	15.95	15.05	15.15
6551	NYSE	DBD	Wed, Mar 21, 2018	15.65	16.15	15.65	15.90
6550	NYSE	DBD	Tue, Mar 20, 2018	15.75	16.05	15.50	15.65
6549	NYSE	DBD	Mon, Mar 19, 2018	16.75	16.80	15.60	15.85
6548	NYSE	DBD	Fri, Mar 16, 2018	17.35	17.50	16.75	16.80
6547	NYSE	DBD	Thu, Mar 15, 2018	17.20	17.53	16.98	17.30
6546	NYSE	DBD	Wed, Mar 14, 2018	17.65	17.85	17.05	17.15
6545	NYSE	DBD	Tue, Mar 13, 2018	18.05	18.05	17.28	17.45
6544	NYSE	DBD	Mon, Mar 12, 2018	17.55	18.05	17.45	17.95
6543	NYSE	DBD	Fri, Mar 9, 2018	17.45	17.70	17.00	17.55
6542	NYSE	DBD	Thu, Mar 8, 2018	17.55	17.70	17.00	17.20
6541	NYSE	DBD	Wed, Mar 7, 2018	17.25	18.05	17.15	17.50
6540	NYSE	DBD	Tue, Mar 6, 2018	17.20	17.60	17.00	17.50
6539	NYSE	DBD	Mon, Mar 5, 2018	16.40	17.20	16.30	17.10
6538	NYSE	DBD	Fri, Mar 2, 2018	16.40	17.20	16.15	16.55
6537	NYSE	DBD	Thu, Mar 1, 2018	15.75	16.50	15.50	16.15
6536	NYSE	DBD	Wed, Feb 28, 2018	15.90	16.20	15.60	15.70
6535	NYSE	DBD	Tue, Feb 27, 2018	15.30	16.15	15.30	15.85
6534	NYSE	DBD	Mon, Feb 26, 2018	14.70	15.45	14.53	15.40
6533	NYSE	DBD	Fri, Feb 23, 2018	14.60	14.78	14.35	14.55
6532	NYSE	DBD	Thu, Feb 22, 2018	15.20	15.50	14.50	14.40
6531	NYSE	DBD	Wed, Feb 21, 2018	15.35	15.55	14.90	14.90
6530	NYSE	DBD	Tue, Feb 20, 2018	15.20	15.80	15.20	15.35
6529	NYSE	DBD	Fri, Feb 16, 2018	15.70	16.10	15.25	15.30
6528	NYSE	DBD	Thu, Feb 15, 2018	15.65	15.93	15.20	15.85
6527	NYSE	DBD	Wed, Feb 14, 2018	14.30	15.85	14.30	15.50
6526	NYSE	DBD	Tue, Feb 13, 2018	14.40	14.75	12.90	14.30
6525	NYSE	DBD	Mon, Feb 12, 2018	14.80	14.95	14.30	14.55
6524	NYSE	DBD	Fri, Feb 9, 2018	16.00	16.03	14.30	14.70
6523	NYSE	DBD	Thu, Feb 8, 2018	16.70	16.80	15.85	15.85
6522	NYSE	DBD	Wed, Feb 7, 2018	16.75	16.90	16.15	16.65
6521	NYSE	DBD	Tue, Feb 6, 2018	16.20	17.25	16.00	17.00
6520	NYSE	DBD	Mon, Feb 5, 2018	17.35	17.50	16.50	16.50
6519	NYSE	DBD	Fri, Feb 2, 2018	18.50	18.50	17.50	17.50
6518	NYSE	DBD	Thu, Feb 1, 2018	18.30	18.80	17.85	18.75
6517	NYSE	DBD	Wed, Jan 31, 2018	18.50	18.75	18.35	18.45
6516	NYSE	DBD	Tue, Jan 30, 2018	18.55	19.03	18.30	18.50
6515	NYSE	DBD	Mon, Jan 29, 2018	18.05	18.95	18.05	18.80
6514	NYSE	DBD	Fri, Jan 26, 2018	18.10	18.30	17.90	18.25
6513	NYSE	DBD	Thu, Jan 25, 2018	18.25	18.40	17.98	18.05
6512	NYSE	DBD	Wed, Jan 24, 2018	18.75	19.05	18.20	18.25
6511	NYSE	DBD	Tue, Jan 23, 2018	18.10	18.95	18.05	18.65
6510	NYSE	DBD	Mon, Jan 22, 2018	18.25	18.38	18.05	18.05
6509	NYSE	DBD	Fri, Jan 19, 2018	18.10	18.30	18.00	18.25
6508	NYSE	DBD	Thu, Jan 18, 2018	18.25	18.45	17.95	18.05
6507	NYSE	DBD	Wed, Jan 17, 2018	18.30	18.48	18.13	18.30
6506	NYSE	DBD	Tue, Jan 16, 2018	18.55	18.60	17.80	18.00
6505	NYSE	DBD	Fri, Jan 12, 2018	18.15	18.60	18.15	18.35
6504	NYSE	DBD	Thu, Jan 11, 2018	17.40	18.28	17.35	18.20
6503	NYSE	DBD	Wed, Jan 10, 2018	17.20	17.55	17.03	17.30
6502	NYSE	DBD	Tue, Jan 9, 2018	18.25	18.30	17.10	17.25
6501	NYSE	DBD	Mon, Jan 8, 2018	17.40	18.40	17.35	18.25
6500	NYSE	DBD	Fri, Jan 5, 2018	17.05	17.40	16.80	17.35
6499	NYSE	DBD	Thu, Jan 4, 2018	17.40	17.40	16.70	16.90
6498	NYSE	DBD	Wed, Jan 3, 2018	17.45	17.55	17.15	17.20
6497	NYSE	DBD	Tue, Jan 2, 2018	16.40	17.75	16.35	17.40
6496	NYSE	DBD	Fri, Dec 29, 2017	16.60	16.75	16.30	16.35
6495	NYSE	DBD	Thu, Dec 28, 2017	16.50	16.70	16.35	16.60
6494	NYSE	DBD	Wed, Dec 27, 2017	16.40	16.75	16.25	16.50
6493	NYSE	DBD	Tue, Dec 26, 2017	16.55	16.93	16.45	16.45
6492	NYSE	DBD	Fri, Dec 22, 2017	17.35	17.40	16.45	16.55
6491	NYSE	DBD	Thu, Dec 21, 2017	17.10	17.65	16.60	17.35
6490	NYSE	DBD	Wed, Dec 20, 2017	17.55	17.55	17.00	17.10
6489	NYSE	DBD	Tue, Dec 19, 2017	16.85	17.30	16.70	17.25
6488	NYSE	DBD	Mon, Dec 18, 2017	17.00	17.20	16.50	16.85
6487	NYSE	DBD	Fri, Dec 15, 2017	17.20	17.25	16.63	16.75
6486	NYSE	DBD	Thu, Dec 14, 2017	18.00	18.00	17.10	17.15
6485	NYSE	DBD	Wed, Dec 13, 2017	18.30	18.40	17.50	18.00
6484	NYSE	DBD	Tue, Dec 12, 2017	18.70	19.05	18.30	18.50
6483	NYSE	DBD	Mon, Dec 11, 2017	18.10	19.00	18.05	18.65
6482	NYSE	DBD	Fri, Dec 8, 2017	18.35	18.60	18.00	18.05
6481	NYSE	DBD	Thu, Dec 7, 2017	18.30	18.60	18.05	18.25
6480	NYSE	DBD	Wed, Dec 6, 2017	18.50	18.90	18.20	18.25
6479	NYSE	DBD	Tue, Dec 5, 2017	18.80	19.15	18.48	18.50
6478	NYSE	DBD	Mon, Dec 4, 2017	19.50	19.50	18.65	18.70
6477	NYSE	DBD	Fri, Dec 1, 2017	19.15	19.20	18.15	19.10
6476	NYSE	DBD	Thu, Nov 30, 2017	20.15	20.40	19.15	19.20
6475	NYSE	DBD	Wed, Nov 29, 2017	19.25	20.25	19.15	20.00
6474	NYSE	DBD	Tue, Nov 28, 2017	18.95	19.35	18.80	19.35
6473	NYSE	DBD	Mon, Nov 27, 2017	18.80	19.05	18.58	18.95
6472	NYSE	DBD	Fri, Nov 24, 2017	18.65	18.95	18.40	18.85
6471	NYSE	DBD	Wed, Nov 22, 2017	19.10	19.30	18.35	18.50
6470	NYSE	DBD	Tue, Nov 21, 2017	19.00	19.30	18.90	19.10
6469	NYSE	DBD	Mon, Nov 20, 2017	18.35	19.30	18.35	18.85
6468	NYSE	DBD	Fri, Nov 17, 2017	17.75	18.80	17.75	18.30
6467	NYSE	DBD	Thu, Nov 16, 2017	17.35	18.38	16.96	17.85
6466	NYSE	DBD	Wed, Nov 15, 2017	16.80	16.90	16.00	16.05
6465	NYSE	DBD	Tue, Nov 14, 2017	17.80	17.88	16.93	16.95
6464	NYSE	DBD	Mon, Nov 13, 2017	17.95	18.20	17.75	17.85
6463	NYSE	DBD	Fri, Nov 10, 2017	18.25	18.45	18.15	18.15
6462	NYSE	DBD	Thu, Nov 9, 2017	18.00	18.35	17.78	18.30
6461	NYSE	DBD	Wed, Nov 8, 2017	18.25	18.40	18.05	18.25
6460	NYSE	DBD	Tue, Nov 7, 2017	18.15	18.22	17.90	18.05
6459	NYSE	DBD	Mon, Nov 6, 2017	18.40	18.55	18.25	18.25
6458	NYSE	DBD	Fri, Nov 3, 2017	18.10	18.50	17.90	18.35
6457	NYSE	DBD	Thu, Nov 2, 2017	18.65	18.90	18.05	18.10
6456	NYSE	DBD	Wed, Nov 1, 2017	19.25	19.30	18.35	18.50
6455	NYSE	DBD	Tue, Oct 31, 2017	21.85	22.00	19.05	19.30
6454	NYSE	DBD	Mon, Oct 30, 2017	19.50	20.18	19.30	20.05
6453	NYSE	DBD	Fri, Oct 27, 2017	20.25	20.25	19.40	19.60
6452	NYSE	DBD	Thu, Oct 26, 2017	20.70	20.80	20.20	20.25
6451	NYSE	DBD	Wed, Oct 25, 2017	21.05	21.05	20.45	20.60
6450	NYSE	DBD	Tue, Oct 24, 2017	21.20	21.20	20.85	21.05
6449	NYSE	DBD	Mon, Oct 23, 2017	21.25	21.45	20.85	21.05
6448	NYSE	DBD	Fri, Oct 20, 2017	21.65	21.75	20.45	21.30
6447	NYSE	DBD	Thu, Oct 19, 2017	22.00	22.25	21.85	22.05
6446	NYSE	DBD	Wed, Oct 18, 2017	22.35	22.50	22.05	22.05
6445	NYSE	DBD	Tue, Oct 17, 2017	22.40	22.60	22.18	22.35
6444	NYSE	DBD	Mon, Oct 16, 2017	23.05	23.25	22.50	22.65
6443	NYSE	DBD	Fri, Oct 13, 2017	22.80	23.25	22.65	23.05
6442	NYSE	DBD	Thu, Oct 12, 2017	22.80	23.10	22.65	22.80
6441	NYSE	DBD	Wed, Oct 11, 2017	22.80	23.03	22.65	22.85
6440	NYSE	DBD	Tue, Oct 10, 2017	22.90	23.20	22.60	22.85
6439	NYSE	DBD	Mon, Oct 9, 2017	22.85	22.98	22.65	22.70
6438	NYSE	DBD	Fri, Oct 6, 2017	22.55	22.90	22.45	22.70
6437	NYSE	DBD	Thu, Oct 5, 2017	22.75	22.80	22.45	22.70
6436	NYSE	DBD	Wed, Oct 4, 2017	23.15	23.28	22.70	22.75
6435	NYSE	DBD	Tue, Oct 3, 2017	23.15	23.50	22.85	23.25
6434	NYSE	DBD	Mon, Oct 2, 2017	22.80	23.20	22.60	23.15
6433	NYSE	DBD	Fri, Sep 29, 2017	22.80	22.95	22.60	22.85
6432	NYSE	DBD	Thu, Sep 28, 2017	22.55	22.85	22.25	22.85
6431	NYSE	DBD	Wed, Sep 27, 2017	22.20	22.80	22.20	22.70
6430	NYSE	DBD	Tue, Sep 26, 2017	21.65	22.15	21.65	22.10
6429	NYSE	DBD	Mon, Sep 25, 2017	21.45	21.65	21.15	21.65
6428	NYSE	DBD	Fri, Sep 22, 2017	21.40	21.70	21.30	21.45
6427	NYSE	DBD	Thu, Sep 21, 2017	21.35	21.70	21.25	21.45
6426	NYSE	DBD	Wed, Sep 20, 2017	21.50	21.80	21.33	21.40
6425	NYSE	DBD	Tue, Sep 19, 2017	21.30	21.65	21.20	21.55
6424	NYSE	DBD	Mon, Sep 18, 2017	21.20	21.45	21.00	21.30
6423	NYSE	DBD	Fri, Sep 15, 2017	20.85	21.30	20.60	21.10
6422	NYSE	DBD	Thu, Sep 14, 2017	20.95	21.05	20.60	20.90
6421	NYSE	DBD	Wed, Sep 13, 2017	21.00	21.30	20.45	21.00
6420	NYSE	DBD	Tue, Sep 12, 2017	20.40	21.15	20.35	21.15
6419	NYSE	DBD	Mon, Sep 11, 2017	20.55	20.85	20.13	20.30
6418	NYSE	DBD	Fri, Sep 8, 2017	20.20	20.35	20.05	20.25
6417	NYSE	DBD	Thu, Sep 7, 2017	20.25	20.45	20.05	20.25
6416	NYSE	DBD	Wed, Sep 6, 2017	20.45	20.50	20.00	20.20
6415	NYSE	DBD	Tue, Sep 5, 2017	20.45	20.70	20.00	20.30
6414	NYSE	DBD	Fri, Sep 1, 2017	20.50	20.70	20.30	20.45
6413	NYSE	DBD	Thu, Aug 31, 2017	20.15	20.50	20.10	20.45
6412	NYSE	DBD	Wed, Aug 30, 2017	19.75	20.10	19.60	20.05
6411	NYSE	DBD	Tue, Aug 29, 2017	19.40	19.95	19.35	19.80
6410	NYSE	DBD	Mon, Aug 28, 2017	19.75	19.85	19.45	19.70
6409	NYSE	DBD	Fri, Aug 25, 2017	19.25	19.85	19.05	19.60
6408	NYSE	DBD	Thu, Aug 24, 2017	19.25	19.30	18.90	19.00
6407	NYSE	DBD	Wed, Aug 23, 2017	18.55	19.35	18.05	19.10
6406	NYSE	DBD	Tue, Aug 22, 2017	18.85	18.90	17.95	18.05
6405	NYSE	DBD	Mon, Aug 21, 2017	19.35	19.45	18.75	18.75
6404	NYSE	DBD	Fri, Aug 18, 2017	19.65	19.65	19.25	19.50
6403	NYSE	DBD	Thu, Aug 17, 2017	20.55	20.90	19.75	19.75
6402	NYSE	DBD	Wed, Aug 16, 2017	20.85	21.00	20.50	20.60
6401	NYSE	DBD	Tue, Aug 15, 2017	21.05	21.10	20.60	20.75
6400	NYSE	DBD	Mon, Aug 14, 2017	20.80	21.10	20.60	21.00
6399	NYSE	DBD	Fri, Aug 11, 2017	20.25	20.55	19.85	20.55
6398	NYSE	DBD	Thu, Aug 10, 2017	20.75	20.90	20.30	20.40
6397	NYSE	DBD	Wed, Aug 9, 2017	21.50	21.55	20.70	20.95
6396	NYSE	DBD	Tue, Aug 8, 2017	21.80	22.55	21.50	21.65
6395	NYSE	DBD	Mon, Aug 7, 2017	22.55	22.65	22.15	22.35
6394	NYSE	DBD	Fri, Aug 4, 2017	22.75	22.90	22.50	22.55
6393	NYSE	DBD	Thu, Aug 3, 2017	22.70	22.75	22.45	22.65
6392	NYSE	DBD	Wed, Aug 2, 2017	23.40	23.40	22.60	22.70
6391	NYSE	DBD	Tue, Aug 1, 2017	23.55	23.70	23.25	23.40
6390	NYSE	DBD	Mon, Jul 31, 2017	23.15	23.45	22.88	23.40
6389	NYSE	DBD	Fri, Jul 28, 2017	22.75	23.25	22.73	23.15
6388	NYSE	DBD	Thu, Jul 27, 2017	22.90	23.15	22.70	23.00
6387	NYSE	DBD	Wed, Jul 26, 2017	23.05	23.10	22.55	22.75
6386	NYSE	DBD	Tue, Jul 25, 2017	22.20	23.10	22.15	23.00
6385	NYSE	DBD	Mon, Jul 24, 2017	21.90	22.10	21.60	22.00
6384	NYSE	DBD	Fri, Jul 21, 2017	22.80	22.80	21.40	21.65
6383	NYSE	DBD	Thu, Jul 20, 2017	22.00	22.85	21.75	22.75
6382	NYSE	DBD	Wed, Jul 19, 2017	22.00	22.70	21.10	22.00
6381	NYSE	DBD	Tue, Jul 18, 2017	21.25	21.50	20.85	21.35
6380	NYSE	DBD	Mon, Jul 17, 2017	21.30	21.55	21.20	21.35
6379	NYSE	DBD	Fri, Jul 14, 2017	21.10	21.30	20.80	21.25
6378	NYSE	DBD	Thu, Jul 13, 2017	21.35	21.45	20.90	21.20
6377	NYSE	DBD	Wed, Jul 12, 2017	21.50	21.60	20.90	21.30
6376	NYSE	DBD	Tue, Jul 11, 2017	21.15	21.50	21.05	21.35
6375	NYSE	DBD	Mon, Jul 10, 2017	21.30	21.40	20.65	21.15
6374	NYSE	DBD	Fri, Jul 7, 2017	20.50	21.15	19.95	21.00
6373	NYSE	DBD	Thu, Jul 6, 2017	21.55	22.00	20.10	20.40
6372	NYSE	DBD	Wed, Jul 5, 2017	24.80	25.00	21.55	21.60
6371	NYSE	DBD	Mon, Jul 3, 2017	28.20	28.50	27.95	28.00
6370	NYSE	DBD	Fri, Jun 30, 2017	28.20	28.31	27.70	28.00
6369	NYSE	DBD	Thu, Jun 29, 2017	27.65	28.18	27.25	28.05
6368	NYSE	DBD	Wed, Jun 28, 2017	26.35	27.53	26.30	27.45
6367	NYSE	DBD	Tue, Jun 27, 2017	26.70	26.70	26.05	26.15
6366	NYSE	DBD	Mon, Jun 26, 2017	26.45	27.15	26.30	26.85
6365	NYSE	DBD	Fri, Jun 23, 2017	26.55	26.65	26.10	26.25
6364	NYSE	DBD	Thu, Jun 22, 2017	27.00	27.05	26.35	26.55
6363	NYSE	DBD	Wed, Jun 21, 2017	27.30	27.30	26.85	26.95
6362	NYSE	DBD	Tue, Jun 20, 2017	27.80	27.95	27.10	27.25
6361	NYSE	DBD	Mon, Jun 19, 2017	27.10	27.95	26.75	27.95
6360	NYSE	DBD	Fri, Jun 16, 2017	26.15	26.70	26.10	26.65
6359	NYSE	DBD	Thu, Jun 15, 2017	26.20	26.85	26.15	26.35
6358	NYSE	DBD	Wed, Jun 14, 2017	26.95	27.10	26.13	26.50
6357	NYSE	DBD	Tue, Jun 13, 2017	27.25	27.40	26.55	27.05
6356	NYSE	DBD	Mon, Jun 12, 2017	26.95	27.73	26.90	27.35
6355	NYSE	DBD	Fri, Jun 9, 2017	26.85	27.40	26.58	26.80
6354	NYSE	DBD	Thu, Jun 8, 2017	26.60	27.00	26.50	26.80
6353	NYSE	DBD	Wed, Jun 7, 2017	27.00	27.00	26.55	26.60
6352	NYSE	DBD	Tue, Jun 6, 2017	27.65	27.70	26.90	27.00
6351	NYSE	DBD	Mon, Jun 5, 2017	27.95	28.44	27.85	27.85
6350	NYSE	DBD	Fri, Jun 2, 2017	27.45	28.30	27.45	28.00
6349	NYSE	DBD	Thu, Jun 1, 2017	26.45	27.75	26.35	27.50
6348	NYSE	DBD	Wed, May 31, 2017	26.55	26.85	26.00	26.45
6347	NYSE	DBD	Tue, May 30, 2017	26.65	26.90	26.35	26.55
6346	NYSE	DBD	Fri, May 26, 2017	26.75	26.95	26.50	26.80
6345	NYSE	DBD	Thu, May 25, 2017	26.80	27.00	26.60	26.80
6344	NYSE	DBD	Wed, May 24, 2017	27.25	27.45	26.60	26.70
6343	NYSE	DBD	Tue, May 23, 2017	27.25	27.60	26.90	27.20
6342	NYSE	DBD	Mon, May 22, 2017	26.40	27.20	26.40	27.10
6341	NYSE	DBD	Fri, May 19, 2017	26.05	26.53	26.05	26.30
6340	NYSE	DBD	Thu, May 18, 2017	25.70	26.50	25.55	26.00
6339	NYSE	DBD	Wed, May 17, 2017	26.80	26.95	25.50	25.80
6338	NYSE	DBD	Tue, May 16, 2017	27.45	27.50	27.03	27.30
6337	NYSE	DBD	Mon, May 15, 2017	27.00	27.45	26.85	27.45
6336	NYSE	DBD	Fri, May 12, 2017	27.20	27.20	26.55	26.85
6335	NYSE	DBD	Thu, May 11, 2017	27.90	27.90	26.85	27.20
6334	NYSE	DBD	Wed, May 10, 2017	28.45	28.73	27.90	28.00
6333	NYSE	DBD	Tue, May 9, 2017	28.70	28.75	28.25	28.55
6332	NYSE	DBD	Mon, May 8, 2017	28.20	28.80	28.15	28.70
6331	NYSE	DBD	Fri, May 5, 2017	28.10	28.55	28.05	28.30
6330	NYSE	DBD	Thu, May 4, 2017	28.90	29.80	27.13	27.95
6329	NYSE	DBD	Wed, May 3, 2017	28.35	28.40	27.60	28.30
6328	NYSE	DBD	Tue, May 2, 2017	29.00	29.20	28.50	28.50
6327	NYSE	DBD	Mon, May 1, 2017	28.25	29.15	28.15	28.95
6326	NYSE	DBD	Fri, Apr 28, 2017	28.65	28.65	28.20	28.20
6325	NYSE	DBD	Thu, Apr 27, 2017	28.85	29.10	28.65	28.65
6324	NYSE	DBD	Wed, Apr 26, 2017	28.60	29.25	28.55	28.80
6323	NYSE	DBD	Tue, Apr 25, 2017	28.10	28.85	27.80	28.70
6322	NYSE	DBD	Mon, Apr 24, 2017	28.25	28.25	27.60	28.00
6321	NYSE	DBD	Fri, Apr 21, 2017	28.90	29.05	27.55	27.70
6320	NYSE	DBD	Thu, Apr 20, 2017	28.80	29.15	28.60	29.05
6319	NYSE	DBD	Wed, Apr 19, 2017	28.95	29.25	28.60	28.65
6318	NYSE	DBD	Tue, Apr 18, 2017	28.40	29.00	28.30	28.90
6317	NYSE	DBD	Mon, Apr 17, 2017	28.00	28.60	28.00	28.60
6316	NYSE	DBD	Thu, Apr 13, 2017	28.60	28.85	27.85	28.00
6315	NYSE	DBD	Wed, Apr 12, 2017	29.15	29.20	28.50	28.70
6314	NYSE	DBD	Tue, Apr 11, 2017	28.80	29.45	28.60	29.20
6313	NYSE	DBD	Mon, Apr 10, 2017	28.95	29.20	28.70	28.80
6312	NYSE	DBD	Fri, Apr 7, 2017	28.75	29.00	28.45	28.90
6311	NYSE	DBD	Thu, Apr 6, 2017	28.55	29.00	28.45	29.00
6310	NYSE	DBD	Wed, Apr 5, 2017	29.25	29.55	28.45	28.55
6309	NYSE	DBD	Tue, Apr 4, 2017	29.50	30.05	28.85	29.15
6308	NYSE	DBD	Mon, Apr 3, 2017	30.70	30.70	29.35	29.65
6307	NYSE	DBD	Fri, Mar 31, 2017	30.55	31.00	30.35	30.70
6306	NYSE	DBD	Thu, Mar 30, 2017	30.15	30.70	30.05	30.60
6305	NYSE	DBD	Wed, Mar 29, 2017	29.85	30.45	29.60	30.25
6304	NYSE	DBD	Tue, Mar 28, 2017	29.20	30.00	29.10	29.80
6303	NYSE	DBD	Mon, Mar 27, 2017	28.90	29.63	28.60	29.35
6302	NYSE	DBD	Fri, Mar 24, 2017	29.35	29.85	29.10	29.30
6301	NYSE	DBD	Thu, Mar 23, 2017	29.00	29.55	28.70	29.30
6300	NYSE	DBD	Wed, Mar 22, 2017	28.90	29.15	28.60	29.05
6299	NYSE	DBD	Tue, Mar 21, 2017	29.30	29.50	28.35	28.85
6298	NYSE	DBD	Mon, Mar 20, 2017	29.30	29.50	29.05	29.15
6297	NYSE	DBD	Fri, Mar 17, 2017	29.30	29.50	29.10	29.30
6296	NYSE	DBD	Thu, Mar 16, 2017	28.80	29.20	28.51	29.15
6295	NYSE	DBD	Wed, Mar 15, 2017	28.80	29.00	28.60	28.75
6294	NYSE	DBD	Tue, Mar 14, 2017	28.95	28.95	28.45	28.80
6293	NYSE	DBD	Mon, Mar 13, 2017	30.05	30.15	28.80	29.05
6292	NYSE	DBD	Fri, Mar 10, 2017	30.15	30.40	29.70	30.05
6291	NYSE	DBD	Thu, Mar 9, 2017	30.20	30.20	29.55	30.00
6290	NYSE	DBD	Wed, Mar 8, 2017	30.50	30.80	30.15	30.25
6289	NYSE	DBD	Tue, Mar 7, 2017	30.50	31.00	30.00	30.45
6288	NYSE	DBD	Mon, Mar 6, 2017	31.35	31.55	30.83	31.00
6287	NYSE	DBD	Fri, Mar 3, 2017	31.00	31.85	30.80	31.60
6286	NYSE	DBD	Thu, Mar 2, 2017	30.85	31.38	30.80	31.05
6285	NYSE	DBD	Wed, Mar 1, 2017	30.65	31.40	30.33	31.00
6284	NYSE	DBD	Tue, Feb 28, 2017	31.00	31.10	30.20	30.20
6283	NYSE	DBD	Mon, Feb 27, 2017	31.00	31.40	30.75	31.05
6282	NYSE	DBD	Fri, Feb 24, 2017	30.40	31.25	30.30	31.05
6281	NYSE	DBD	Thu, Feb 23, 2017	29.90	30.95	29.80	30.80
6280	NYSE	DBD	Wed, Feb 22, 2017	30.15	30.15	29.55	29.75
6279	NYSE	DBD	Tue, Feb 21, 2017	30.05	30.25	29.33	29.70
6278	NYSE	DBD	Fri, Feb 17, 2017	30.00	30.45	29.85	30.10
6277	NYSE	DBD	Thu, Feb 16, 2017	29.80	30.00	29.40	30.00
6276	NYSE	DBD	Wed, Feb 15, 2017	29.20	30.60	29.05	29.95
6275	NYSE	DBD	Tue, Feb 14, 2017	27.00	29.75	27.00	29.25
6274	NYSE	DBD	Mon, Feb 13, 2017	27.60	27.85	26.80	27.20
6273	NYSE	DBD	Fri, Feb 10, 2017	27.50	28.00	27.10	27.40
6272	NYSE	DBD	Thu, Feb 9, 2017	26.70	27.50	26.70	27.45
6271	NYSE	DBD	Wed, Feb 8, 2017	26.45	26.85	26.25	26.60
6270	NYSE	DBD	Tue, Feb 7, 2017	26.55	26.75	26.25	26.70
6269	NYSE	DBD	Mon, Feb 6, 2017	26.25	26.60	26.25	26.45
6268	NYSE	DBD	Fri, Feb 3, 2017	26.65	26.85	26.35	26.45
6267	NYSE	DBD	Thu, Feb 2, 2017	26.65	26.90	26.20	26.40
6266	NYSE	DBD	Wed, Feb 1, 2017	27.25	27.45	26.60	26.65
6265	NYSE	DBD	Tue, Jan 31, 2017	26.70	27.35	26.70	27.20
6264	NYSE	DBD	Mon, Jan 30, 2017	27.00	27.00	26.20	26.80
6263	NYSE	DBD	Fri, Jan 27, 2017	27.15	27.45	26.75	27.10
6262	NYSE	DBD	Thu, Jan 26, 2017	27.35	27.45	26.95	27.25
6261	NYSE	DBD	Wed, Jan 25, 2017	26.70	27.45	26.70	27.45
6260	NYSE	DBD	Tue, Jan 24, 2017	25.90	26.80	25.75	26.65
6259	NYSE	DBD	Mon, Jan 23, 2017	25.65	25.85	25.25	25.85
6258	NYSE	DBD	Fri, Jan 20, 2017	25.15	25.73	25.15	25.70
6257	NYSE	DBD	Thu, Jan 19, 2017	25.60	26.00	24.90	25.15
6256	NYSE	DBD	Wed, Jan 18, 2017	25.40	25.61	25.05	25.30
6255	NYSE	DBD	Tue, Jan 17, 2017	25.55	25.70	25.30	25.45
6254	NYSE	DBD	Fri, Jan 13, 2017	25.30	25.85	25.30	25.55
6253	NYSE	DBD	Thu, Jan 12, 2017	25.30	25.45	24.90	25.20
6252	NYSE	DBD	Wed, Jan 11, 2017	25.30	25.65	25.20	25.50
6251	NYSE	DBD	Tue, Jan 10, 2017	25.55	25.80	25.23	25.40
6250	NYSE	DBD	Mon, Jan 9, 2017	25.85	25.85	25.35	25.55
6249	NYSE	DBD	Fri, Jan 6, 2017	26.00	26.20	25.83	25.90
6248	NYSE	DBD	Thu, Jan 5, 2017	26.15	26.25	25.65	26.00
6247	NYSE	DBD	Wed, Jan 4, 2017	25.75	26.15	25.55	26.10
6246	NYSE	DBD	Tue, Jan 3, 2017	25.45	25.95	25.40	25.70
6245	NYSE	DBD	Fri, Dec 30, 2016	25.45	25.50	24.80	25.15
6244	NYSE	DBD	Thu, Dec 29, 2016	25.15	25.50	24.95	25.35
6243	NYSE	DBD	Wed, Dec 28, 2016	25.65	25.85	24.85	25.15
6242	NYSE	DBD	Tue, Dec 27, 2016	25.60	25.90	25.48	25.75
6241	NYSE	DBD	Fri, Dec 23, 2016	25.15	25.83	25.15	25.60
6240	NYSE	DBD	Thu, Dec 22, 2016	25.50	25.60	25.15	25.15
6239	NYSE	DBD	Wed, Dec 21, 2016	25.20	25.70	25.20	25.60
6238	NYSE	DBD	Tue, Dec 20, 2016	25.35	25.40	24.85	25.30
6237	NYSE	DBD	Mon, Dec 19, 2016	25.00	25.65	24.70	25.10
6236	NYSE	DBD	Fri, Dec 16, 2016	24.45	25.10	24.15	24.95
6235	NYSE	DBD	Thu, Dec 15, 2016	24.90	25.05	24.34	24.50
6234	NYSE	DBD	Wed, Dec 14, 2016	24.50	25.33	24.45	24.90
6233	NYSE	DBD	Tue, Dec 13, 2016	24.70	25.00	23.98	24.45
6232	NYSE	DBD	Mon, Dec 12, 2016	24.75	25.10	24.40	24.70
6231	NYSE	DBD	Fri, Dec 9, 2016	24.60	24.95	24.55	24.80
6230	NYSE	DBD	Thu, Dec 8, 2016	24.05	24.75	24.05	24.60
6229	NYSE	DBD	Wed, Dec 7, 2016	22.90	24.05	22.75	24.00
6228	NYSE	DBD	Tue, Dec 6, 2016	22.25	23.10	21.93	22.95
6227	NYSE	DBD	Mon, Dec 5, 2016	22.60	22.70	22.15	22.20
6226	NYSE	DBD	Fri, Dec 2, 2016	22.50	22.75	22.20	22.30
6225	NYSE	DBD	Thu, Dec 1, 2016	22.95	23.05	22.05	22.50
6224	NYSE	DBD	Wed, Nov 30, 2016	22.75	23.10	22.60	22.80
6223	NYSE	DBD	Tue, Nov 29, 2016	23.20	23.45	22.55	22.65
6222	NYSE	DBD	Mon, Nov 28, 2016	23.50	23.50	22.75	23.30
6221	NYSE	DBD	Fri, Nov 25, 2016	23.25	23.98	23.25	23.55
6220	NYSE	DBD	Wed, Nov 23, 2016	23.00	23.35	22.95	23.15
6219	NYSE	DBD	Tue, Nov 22, 2016	23.50	23.80	22.65	23.00
6218	NYSE	DBD	Mon, Nov 21, 2016	23.90	23.95	23.10	23.45
6217	NYSE	DBD	Fri, Nov 18, 2016	24.25	24.40	23.50	23.70
6216	NYSE	DBD	Thu, Nov 17, 2016	24.30	24.35	23.55	24.20
6215	NYSE	DBD	Wed, Nov 16, 2016	22.95	24.50	22.90	24.25
6214	NYSE	DBD	Tue, Nov 15, 2016	23.80	23.98	22.00	22.95
6213	NYSE	DBD	Mon, Nov 14, 2016	24.20	24.85	23.85	24.80
6212	NYSE	DBD	Fri, Nov 11, 2016	22.90	24.05	22.55	24.00
6211	NYSE	DBD	Thu, Nov 10, 2016	23.10	23.50	22.60	23.00
6210	NYSE	DBD	Wed, Nov 9, 2016	21.75	23.00	21.64	22.90
6209	NYSE	DBD	Tue, Nov 8, 2016	21.70	22.30	21.15	22.15
6208	NYSE	DBD	Mon, Nov 7, 2016	21.70	22.00	21.55	21.90
6207	NYSE	DBD	Fri, Nov 4, 2016	21.65	21.70	21.05	21.20
6206	NYSE	DBD	Thu, Nov 3, 2016	21.35	21.75	21.25	21.60
6205	NYSE	DBD	Wed, Nov 2, 2016	21.45	21.65	21.10	21.25
6204	NYSE	DBD	Tue, Nov 1, 2016	21.85	21.95	21.10	21.45
6203	NYSE	DBD	Mon, Oct 31, 2016	22.15	22.27	21.75	21.80
6202	NYSE	DBD	Fri, Oct 28, 2016	22.65	23.05	22.00	22.10
6201	NYSE	DBD	Thu, Oct 27, 2016	23.05	23.10	22.60	22.70
6200	NYSE	DBD	Wed, Oct 26, 2016	21.70	23.73	21.58	23.00
6199	NYSE	DBD	Tue, Oct 25, 2016	22.05	22.30	21.40	21.75
6198	NYSE	DBD	Mon, Oct 24, 2016	22.65	22.65	22.10	22.20
6197	NYSE	DBD	Fri, Oct 21, 2016	22.20	22.48	22.15	22.25
6196	NYSE	DBD	Thu, Oct 20, 2016	22.75	22.95	22.30	22.40
6195	NYSE	DBD	Wed, Oct 19, 2016	22.80	23.10	22.70	22.85
6194	NYSE	DBD	Tue, Oct 18, 2016	23.10	23.25	22.70	22.80
6193	NYSE	DBD	Mon, Oct 17, 2016	22.95	23.20	22.65	22.70
6192	NYSE	DBD	Fri, Oct 14, 2016	23.27	23.39	22.86	22.89
6191	NYSE	DBD	Thu, Oct 13, 2016	23.29	23.45	22.84	23.22
6190	NYSE	DBD	Wed, Oct 12, 2016	23.97	23.97	23.48	23.59
6189	NYSE	DBD	Tue, Oct 11, 2016	24.53	24.62	23.77	23.87
6188	NYSE	DBD	Mon, Oct 10, 2016	24.96	25.25	24.64	24.66
6187	NYSE	DBD	Fri, Oct 7, 2016	25.17	25.25	24.58	24.74
6186	NYSE	DBD	Thu, Oct 6, 2016	25.15	25.23	24.81	25.08
6185	NYSE	DBD	Wed, Oct 5, 2016	25.19	25.49	25.07	25.10
6184	NYSE	DBD	Tue, Oct 4, 2016	24.86	25.26	24.75	24.93
6183	NYSE	DBD	Mon, Oct 3, 2016	24.69	24.86	24.55	24.70
6182	NYSE	DBD	Fri, Sep 30, 2016	24.69	24.87	24.47	24.79
6181	NYSE	DBD	Thu, Sep 29, 2016	24.93	25.12	24.27	24.45
6180	NYSE	DBD	Wed, Sep 28, 2016	25.31	25.47	24.63	24.91
6179	NYSE	DBD	Tue, Sep 27, 2016	25.62	25.86	25.21	25.27
6178	NYSE	DBD	Mon, Sep 26, 2016	25.14	26.18	25.08	25.60
6177	NYSE	DBD	Fri, Sep 23, 2016	24.60	24.74	24.46	24.49
6176	NYSE	DBD	Thu, Sep 22, 2016	24.63	24.83	24.43	24.69
6175	NYSE	DBD	Wed, Sep 21, 2016	24.18	24.40	23.95	24.32
6174	NYSE	DBD	Tue, Sep 20, 2016	24.55	24.62	24.04	24.05
6173	NYSE	DBD	Mon, Sep 19, 2016	24.67	24.96	24.29	24.37
6172	NYSE	DBD	Fri, Sep 16, 2016	24.68	24.83	24.26	24.42
6171	NYSE	DBD	Thu, Sep 15, 2016	24.37	24.86	24.27	24.78
6170	NYSE	DBD	Wed, Sep 14, 2016	25.16	25.21	24.20	24.34
6169	NYSE	DBD	Tue, Sep 13, 2016	25.89	26.19	24.93	25.09
6168	NYSE	DBD	Mon, Sep 12, 2016	25.50	26.15	25.44	26.08
6167	NYSE	DBD	Fri, Sep 9, 2016	26.60	26.95	25.64	25.64
6166	NYSE	DBD	Thu, Sep 8, 2016	27.56	27.72	26.78	26.84
6165	NYSE	DBD	Wed, Sep 7, 2016	27.88	28.01	27.48	27.59
6164	NYSE	DBD	Tue, Sep 6, 2016	28.36	28.64	27.84	27.90
6163	NYSE	DBD	Fri, Sep 2, 2016	28.20	28.44	27.95	28.43
6162	NYSE	DBD	Thu, Sep 1, 2016	28.07	28.12	27.62	27.95
6161	NYSE	DBD	Wed, Aug 31, 2016	28.08	28.10	27.50	28.06
6160	NYSE	DBD	Tue, Aug 30, 2016	28.26	28.52	27.80	28.07
6159	NYSE	DBD	Mon, Aug 29, 2016	28.35	28.49	28.07	28.24
6158	NYSE	DBD	Fri, Aug 26, 2016	28.49	28.86	28.09	28.32
6157	NYSE	DBD	Thu, Aug 25, 2016	28.42	28.59	28.12	28.55
6156	NYSE	DBD	Wed, Aug 24, 2016	28.69	28.90	28.48	28.54
6155	NYSE	DBD	Tue, Aug 23, 2016	28.50	28.97	28.11	28.73
6154	NYSE	DBD	Mon, Aug 22, 2016	28.69	28.75	27.74	28.33
6153	NYSE	DBD	Fri, Aug 19, 2016	28.05	29.01	27.79	28.98
6152	NYSE	DBD	Thu, Aug 18, 2016	27.85	28.39	27.73	28.18
6151	NYSE	DBD	Wed, Aug 17, 2016	27.65	27.92	27.47	27.79
6150	NYSE	DBD	Tue, Aug 16, 2016	28.12	28.16	27.49	27.74
6149	NYSE	DBD	Mon, Aug 15, 2016	28.25	28.40	27.95	28.40
6148	NYSE	DBD	Fri, Aug 12, 2016	28.43	28.55	27.97	28.17
6147	NYSE	DBD	Thu, Aug 11, 2016	28.18	28.46	27.89	28.41
6146	NYSE	DBD	Wed, Aug 10, 2016	28.15	28.30	27.95	28.09
6145	NYSE	DBD	Tue, Aug 9, 2016	28.36	28.56	28.09	28.15
6144	NYSE	DBD	Mon, Aug 8, 2016	27.90	28.77	27.88	28.40
6143	NYSE	DBD	Fri, Aug 5, 2016	27.00	27.82	26.98	27.81
6142	NYSE	DBD	Thu, Aug 4, 2016	27.01	27.18	26.66	26.72
6141	NYSE	DBD	Wed, Aug 3, 2016	26.80	26.86	26.46	26.85
6140	NYSE	DBD	Tue, Aug 2, 2016	27.42	27.49	26.79	26.83
6139	NYSE	DBD	Mon, Aug 1, 2016	28.21	28.21	27.24	27.45
6138	NYSE	DBD	Fri, Jul 29, 2016	28.19	28.76	27.99	28.24
6137	NYSE	DBD	Thu, Jul 28, 2016	26.32	28.67	26.02	28.34
6136	NYSE	DBD	Wed, Jul 27, 2016	26.24	26.37	25.92	26.12
6135	NYSE	DBD	Tue, Jul 26, 2016	25.88	26.16	25.72	26.13
6134	NYSE	DBD	Mon, Jul 25, 2016	26.19	26.34	25.69	25.86
6133	NYSE	DBD	Fri, Jul 22, 2016	26.04	26.46	25.77	26.16
6132	NYSE	DBD	Thu, Jul 21, 2016	26.04	26.42	25.84	25.95
6131	NYSE	DBD	Wed, Jul 20, 2016	25.84	26.13	25.62	26.12
6130	NYSE	DBD	Tue, Jul 19, 2016	25.90	26.04	25.56	25.63
6129	NYSE	DBD	Mon, Jul 18, 2016	25.98	26.15	25.86	26.01
6128	NYSE	DBD	Fri, Jul 15, 2016	25.86	26.02	25.69	25.97
6127	NYSE	DBD	Thu, Jul 14, 2016	26.13	26.13	25.68	25.76
6126	NYSE	DBD	Wed, Jul 13, 2016	26.15	26.20	25.77	25.80
6125	NYSE	DBD	Tue, Jul 12, 2016	26.00	26.26	25.87	25.99
6124	NYSE	DBD	Mon, Jul 11, 2016	25.54	25.87	25.54	25.60
6123	NYSE	DBD	Fri, Jul 8, 2016	25.28	25.61	25.28	25.45
6122	NYSE	DBD	Thu, Jul 7, 2016	24.87	25.30	24.80	25.00
6121	NYSE	DBD	Wed, Jul 6, 2016	24.33	24.95	24.04	24.73
6120	NYSE	DBD	Tue, Jul 5, 2016	25.04	25.08	24.33	24.58
6119	NYSE	DBD	Fri, Jul 1, 2016	24.80	25.40	24.69	25.32
6118	NYSE	DBD	Thu, Jun 30, 2016	24.07	24.85	23.94	24.83
6117	NYSE	DBD	Wed, Jun 29, 2016	23.81	24.16	23.52	24.02
6116	NYSE	DBD	Tue, Jun 28, 2016	23.70	23.93	23.24	23.56
6115	NYSE	DBD	Mon, Jun 27, 2016	24.70	24.81	23.23	23.34
6114	NYSE	DBD	Fri, Jun 24, 2016	25.20	25.27	24.61	24.91
6113	NYSE	DBD	Thu, Jun 23, 2016	26.11	26.31	25.88	26.15
6112	NYSE	DBD	Wed, Jun 22, 2016	25.88	26.23	25.70	25.71
6111	NYSE	DBD	Tue, Jun 21, 2016	25.80	26.02	25.65	25.88
6110	NYSE	DBD	Mon, Jun 20, 2016	25.93	26.08	25.74	25.74
6109	NYSE	DBD	Fri, Jun 17, 2016	25.41	26.21	25.40	25.43
6108	NYSE	DBD	Thu, Jun 16, 2016	24.87	25.44	24.60	25.29
6107	NYSE	DBD	Wed, Jun 15, 2016	25.54	25.92	25.07	25.11
6106	NYSE	DBD	Tue, Jun 14, 2016	25.09	25.57	24.93	25.52
6105	NYSE	DBD	Mon, Jun 13, 2016	25.51	25.79	24.92	25.13
6104	NYSE	DBD	Fri, Jun 10, 2016	26.01	26.03	25.20	25.66
6103	NYSE	DBD	Thu, Jun 9, 2016	26.50	26.63	26.09	26.27
6102	NYSE	DBD	Wed, Jun 8, 2016	26.79	27.18	26.67	26.69
6101	NYSE	DBD	Tue, Jun 7, 2016	26.70	27.02	26.70	26.97
6100	NYSE	DBD	Mon, Jun 6, 2016	26.14	26.87	26.08	26.75
6099	NYSE	DBD	Fri, Jun 3, 2016	26.15	26.21	25.66	26.09
6098	NYSE	DBD	Thu, Jun 2, 2016	25.83	26.29	25.81	26.20
6097	NYSE	DBD	Wed, Jun 1, 2016	25.80	26.08	25.33	25.97
6096	NYSE	DBD	Tue, May 31, 2016	25.01	25.90	24.95	25.85
6095	NYSE	DBD	Fri, May 27, 2016	24.67	24.94	24.48	24.90
6094	NYSE	DBD	Thu, May 26, 2016	24.60	24.71	24.32	24.63
6093	NYSE	DBD	Wed, May 25, 2016	24.28	24.61	24.20	24.58
6092	NYSE	DBD	Tue, May 24, 2016	24.00	24.38	23.93	24.22
6091	NYSE	DBD	Mon, May 23, 2016	23.98	24.27	23.75	23.81
6090	NYSE	DBD	Fri, May 20, 2016	23.48	23.95	23.48	23.88
6089	NYSE	DBD	Thu, May 19, 2016	23.52	23.77	23.10	23.37
6088	NYSE	DBD	Wed, May 18, 2016	24.02	24.53	23.45	23.65
6087	NYSE	DBD	Tue, May 17, 2016	24.32	24.81	24.11	24.28
6086	NYSE	DBD	Mon, May 16, 2016	23.65	24.69	23.56	24.40
6085	NYSE	DBD	Fri, May 13, 2016	23.79	24.14	23.33	23.61
6084	NYSE	DBD	Thu, May 12, 2016	24.83	24.92	23.73	23.78
6083	NYSE	DBD	Wed, May 11, 2016	24.72	24.96	24.40	24.68
6082	NYSE	DBD	Tue, May 10, 2016	24.41	24.90	24.12	24.80
6081	NYSE	DBD	Mon, May 9, 2016	24.25	24.47	24.16	24.36
6080	NYSE	DBD	Fri, May 6, 2016	24.22	24.31	23.75	24.27
6079	NYSE	DBD	Thu, May 5, 2016	24.66	24.76	24.17	24.19
6078	NYSE	DBD	Wed, May 4, 2016	25.00	25.11	24.28	24.50
6077	NYSE	DBD	Tue, May 3, 2016	25.60	25.86	25.08	25.21
6076	NYSE	DBD	Mon, May 2, 2016	26.29	26.30	25.54	25.65
6075	NYSE	DBD	Fri, Apr 29, 2016	26.55	26.70	26.04	26.27
6074	NYSE	DBD	Thu, Apr 28, 2016	27.22	27.46	26.25	26.71
6073	NYSE	DBD	Wed, Apr 27, 2016	27.73	28.07	27.46	27.78
6072	NYSE	DBD	Tue, Apr 26, 2016	27.94	27.99	27.43	27.75
6071	NYSE	DBD	Mon, Apr 25, 2016	27.99	27.99	27.64	27.75
6070	NYSE	DBD	Fri, Apr 22, 2016	27.34	28.05	27.34	28.01
6069	NYSE	DBD	Thu, Apr 21, 2016	27.20	27.43	27.01	27.42
6068	NYSE	DBD	Wed, Apr 20, 2016	27.38	27.49	26.98	27.05
6067	NYSE	DBD	Tue, Apr 19, 2016	27.21	27.67	27.15	27.33
6066	NYSE	DBD	Mon, Apr 18, 2016	26.85	27.27	26.67	27.13
6065	NYSE	DBD	Fri, Apr 15, 2016	27.25	27.34	26.75	26.92
6064	NYSE	DBD	Thu, Apr 14, 2016	27.33	27.69	27.28	27.29
6063	NYSE	DBD	Wed, Apr 13, 2016	27.16	27.46	27.04	27.35
6062	NYSE	DBD	Tue, Apr 12, 2016	26.91	27.08	26.37	26.86
6061	NYSE	DBD	Mon, Apr 11, 2016	26.66	27.37	26.56	26.79
6060	NYSE	DBD	Fri, Apr 8, 2016	27.21	27.59	26.71	26.89
6059	NYSE	DBD	Thu, Apr 7, 2016	27.27	27.32	26.79	27.00
6058	NYSE	DBD	Wed, Apr 6, 2016	27.57	27.57	26.98	27.42
6057	NYSE	DBD	Tue, Apr 5, 2016	28.21	28.21	28.21	27.54
6056	NYSE	DBD	Mon, Apr 4, 2016	28.63	28.63	28.12	28.21
6055	NYSE	DBD	Fri, Apr 1, 2016	28.63	28.81	28.06	28.57
6054	NYSE	DBD	Thu, Mar 31, 2016	29.20	29.30	28.86	28.91
6053	NYSE	DBD	Wed, Mar 30, 2016	29.36	29.68	28.94	29.18
6052	NYSE	DBD	Tue, Mar 29, 2016	28.71	29.47	28.46	29.22
6051	NYSE	DBD	Mon, Mar 28, 2016	29.36	29.75	28.56	28.86
6050	NYSE	DBD	Thu, Mar 24, 2016	27.02	27.02	27.02	29.38
6049	NYSE	DBD	Wed, Mar 23, 2016	27.78	27.88	26.75	27.02
6048	NYSE	DBD	Tue, Mar 22, 2016	28.01	28.17	27.66	27.76
6047	NYSE	DBD	Mon, Mar 21, 2016	28.12	28.24	27.34	28.02
6046	NYSE	DBD	Fri, Mar 18, 2016	27.30	28.12	27.25	28.02
6045	NYSE	DBD	Thu, Mar 17, 2016	25.62	27.54	25.49	27.33
6044	NYSE	DBD	Wed, Mar 16, 2016	24.32	25.83	24.25	25.64
6043	NYSE	DBD	Tue, Mar 15, 2016	25.32	25.32	25.32	24.81
6042	NYSE	DBD	Mon, Mar 14, 2016	25.00	25.00	25.00	25.00
6041	NYSE	DBD	Fri, Mar 11, 2016	25.03	25.03	25.03	25.39
6040	NYSE	DBD	Thu, Mar 10, 2016	25.44	25.48	24.34	25.03
6039	NYSE	DBD	Wed, Mar 9, 2016	25.18	25.18	25.18	25.41
6038	NYSE	DBD	Tue, Mar 8, 2016	25.96	25.96	24.87	25.23
6037	NYSE	DBD	Mon, Mar 7, 2016	25.31	26.50	25.22	26.18
6036	NYSE	DBD	Fri, Mar 4, 2016	25.34	25.34	25.34	25.41
6035	NYSE	DBD	Thu, Mar 3, 2016	25.71	25.71	25.71	25.34
6034	NYSE	DBD	Wed, Mar 2, 2016	25.57	25.99	25.37	25.71
6033	NYSE	DBD	Tue, Mar 1, 2016	24.82	24.82	24.82	25.62
6032	NYSE	DBD	Mon, Feb 29, 2016	24.41	25.17	24.34	24.82
6031	NYSE	DBD	Fri, Feb 26, 2016	24.29	24.71	24.07	24.42
6030	NYSE	DBD	Thu, Feb 25, 2016	24.29	24.33	24.04	24.23
6029	NYSE	DBD	Wed, Feb 24, 2016	23.28	24.39	22.84	24.34
6028	NYSE	DBD	Tue, Feb 23, 2016	24.09	24.17	23.82	23.90
6027	NYSE	DBD	Mon, Feb 22, 2016	24.33	24.51	24.05	24.25
6026	NYSE	DBD	Fri, Feb 19, 2016	24.71	24.86	23.63	24.04
6025	NYSE	DBD	Thu, Feb 18, 2016	24.63	24.96	24.45	24.85
6024	NYSE	DBD	Wed, Feb 17, 2016	24.44	24.95	24.41	24.52
6023	NYSE	DBD	Tue, Feb 16, 2016	23.25	24.58	23.05	24.41
6022	NYSE	DBD	Fri, Feb 12, 2016	23.23	23.31	22.88	23.04
6021	NYSE	DBD	Thu, Feb 11, 2016	24.40	24.96	22.87	23.01
6020	NYSE	DBD	Wed, Feb 10, 2016	25.87	26.36	25.47	25.78
6019	NYSE	DBD	Tue, Feb 9, 2016	24.96	26.10	24.96	25.88
6018	NYSE	DBD	Mon, Feb 8, 2016	26.70	26.80	25.39	26.07
6017	NYSE	DBD	Fri, Feb 5, 2016	27.34	27.82	26.84	26.97
6016	NYSE	DBD	Thu, Feb 4, 2016	27.10	28.03	26.97	27.50
6015	NYSE	DBD	Wed, Feb 3, 2016	27.00	27.60	26.29	27.39
6014	NYSE	DBD	Tue, Feb 2, 2016	27.14	27.32	26.56	26.66
6013	NYSE	DBD	Mon, Feb 1, 2016	27.49	27.77	27.06	27.56
6012	NYSE	DBD	Fri, Jan 29, 2016	26.81	27.72	26.67	27.72
6011	NYSE	DBD	Thu, Jan 28, 2016	26.70	26.82	26.18	26.72
6010	NYSE	DBD	Wed, Jan 27, 2016	26.82	27.27	26.42	26.51
6009	NYSE	DBD	Tue, Jan 26, 2016	27.08	27.34	26.60	26.99
6008	NYSE	DBD	Mon, Jan 25, 2016	26.19	28.21	25.84	26.90
6007	NYSE	DBD	Fri, Jan 22, 2016	25.44	25.86	25.15	25.84
6006	NYSE	DBD	Thu, Jan 21, 2016	25.39	25.62	24.60	24.84
6005	NYSE	DBD	Wed, Jan 20, 2016	24.37	25.31	23.95	25.21
6004	NYSE	DBD	Tue, Jan 19, 2016	25.37	25.39	24.54	24.85
6003	NYSE	DBD	Fri, Jan 15, 2016	24.72	25.36	24.32	25.04
6002	NYSE	DBD	Thu, Jan 14, 2016	24.86	25.72	24.24	25.51
6001	NYSE	DBD	Wed, Jan 13, 2016	25.86	26.06	24.63	24.69
6000	NYSE	DBD	Tue, Jan 12, 2016	26.24	26.34	25.49	25.84
5999	NYSE	DBD	Mon, Jan 11, 2016	26.21	26.22	25.67	26.08
5998	NYSE	DBD	Fri, Jan 8, 2016	26.98	27.00	25.93	25.99
5997	NYSE	DBD	Thu, Jan 7, 2016	27.51	27.51	26.32	26.75
5996	NYSE	DBD	Wed, Jan 6, 2016	28.53	28.59	27.88	28.00
5995	NYSE	DBD	Tue, Jan 5, 2016	29.51	29.66	28.89	28.91
5994	NYSE	DBD	Mon, Jan 4, 2016	29.71	29.80	28.93	29.50
5993	NYSE	DBD	Thu, Dec 31, 2015	30.61	30.70	30.06	30.09
5992	NYSE	DBD	Wed, Dec 30, 2015	31.00	31.46	30.68	30.70
5991	NYSE	DBD	Tue, Dec 29, 2015	30.81	31.27	30.65	31.16
5990	NYSE	DBD	Mon, Dec 28, 2015	31.39	31.42	30.49	30.58
5989	NYSE	DBD	Thu, Dec 24, 2015	31.49	31.72	31.36	31.51
5988	NYSE	DBD	Wed, Dec 23, 2015	30.95	31.70	30.83	31.61
5987	NYSE	DBD	Tue, Dec 22, 2015	30.73	31.09	30.58	30.93
5986	NYSE	DBD	Mon, Dec 21, 2015	30.71	30.74	30.15	30.73
5985	NYSE	DBD	Fri, Dec 18, 2015	30.61	30.95	30.28	30.39
5984	NYSE	DBD	Thu, Dec 17, 2015	31.18	31.28	30.50	30.51
5983	NYSE	DBD	Wed, Dec 16, 2015	30.84	31.30	30.63	31.12
5982	NYSE	DBD	Tue, Dec 15, 2015	30.84	31.00	30.55	30.63
5981	NYSE	DBD	Mon, Dec 14, 2015	31.67	31.70	30.49	30.70
5980	NYSE	DBD	Fri, Dec 11, 2015	31.65	32.04	31.50	31.71
5979	NYSE	DBD	Thu, Dec 10, 2015	31.86	32.27	31.60	32.15
5978	NYSE	DBD	Wed, Dec 9, 2015	32.24	32.42	31.64	31.81
5977	NYSE	DBD	Tue, Dec 8, 2015	32.40	32.69	32.18	32.33
5976	NYSE	DBD	Mon, Dec 7, 2015	33.63	33.83	32.37	32.68
5975	NYSE	DBD	Fri, Dec 4, 2015	33.74	34.07	33.54	33.64
5974	NYSE	DBD	Thu, Dec 3, 2015	34.77	34.99	33.57	33.63
5973	NYSE	DBD	Wed, Dec 2, 2015	34.70	35.23	34.42	34.90
5972	NYSE	DBD	Tue, Dec 1, 2015	34.72	35.20	34.25	34.61
5971	NYSE	DBD	Mon, Nov 30, 2015	34.69	34.98	34.44	34.67
5970	NYSE	DBD	Fri, Nov 27, 2015	33.95	34.83	33.93	34.58
5969	NYSE	DBD	Wed, Nov 25, 2015	33.87	34.19	33.76	33.93
5968	NYSE	DBD	Tue, Nov 24, 2015	34.72	34.89	33.83	33.87
5967	NYSE	DBD	Mon, Nov 23, 2015	36.45	36.45	33.86	35.00
5966	NYSE	DBD	Fri, Nov 20, 2015	36.43	37.88	35.92	37.51
5965	NYSE	DBD	Thu, Nov 19, 2015	36.40	36.63	36.12	36.23
5964	NYSE	DBD	Wed, Nov 18, 2015	35.98	36.53	35.50	36.46
5963	NYSE	DBD	Tue, Nov 17, 2015	36.11	36.76	35.83	36.14
5962	NYSE	DBD	Mon, Nov 16, 2015	35.44	36.20	35.37	36.09
5961	NYSE	DBD	Fri, Nov 13, 2015	35.84	36.11	35.27	35.54
5960	NYSE	DBD	Thu, Nov 12, 2015	36.69	36.99	35.93	35.96
5959	NYSE	DBD	Wed, Nov 11, 2015	36.90	37.25	36.48	37.01
5958	NYSE	DBD	Tue, Nov 10, 2015	36.77	36.98	36.45	36.79
5957	NYSE	DBD	Mon, Nov 9, 2015	37.45	37.49	36.80	36.90
5956	NYSE	DBD	Fri, Nov 6, 2015	36.70	37.67	36.52	37.60
5955	NYSE	DBD	Thu, Nov 5, 2015	37.25	37.44	36.78	36.95
5954	NYSE	DBD	Wed, Nov 4, 2015	37.37	37.57	37.14	37.25
5953	NYSE	DBD	Tue, Nov 3, 2015	37.22	37.98	36.95	37.30
5952	NYSE	DBD	Mon, Nov 2, 2015	36.86	37.37	36.80	37.35
5951	NYSE	DBD	Fri, Oct 30, 2015	36.32	37.20	36.10	36.87
5950	NYSE	DBD	Thu, Oct 29, 2015	35.01	37.07	34.51	36.35
5949	NYSE	DBD	Wed, Oct 28, 2015	36.69	37.12	36.15	36.98
5948	NYSE	DBD	Tue, Oct 27, 2015	37.17	37.48	36.42	36.65
5947	NYSE	DBD	Mon, Oct 26, 2015	36.90	37.58	36.59	37.47
5946	NYSE	DBD	Fri, Oct 23, 2015	36.26	37.12	35.94	36.86
5945	NYSE	DBD	Thu, Oct 22, 2015	35.31	35.88	35.22	35.76
5944	NYSE	DBD	Wed, Oct 21, 2015	36.23	36.31	35.01	35.06
5943	NYSE	DBD	Tue, Oct 20, 2015	35.85	36.17	35.69	36.03
5942	NYSE	DBD	Mon, Oct 19, 2015	35.74	36.49	35.32	35.80
5941	NYSE	DBD	Fri, Oct 16, 2015	32.90	33.72	32.45	33.55
5940	NYSE	DBD	Thu, Oct 15, 2015	33.23	33.49	32.72	32.90
5939	NYSE	DBD	Wed, Oct 14, 2015	33.37	33.52	33.01	33.06
5938	NYSE	DBD	Tue, Oct 13, 2015	33.06	33.82	33.01	33.38
5937	NYSE	DBD	Mon, Oct 12, 2015	33.32	33.41	32.88	33.33
5936	NYSE	DBD	Fri, Oct 9, 2015	33.01	33.55	32.80	33.24
5935	NYSE	DBD	Thu, Oct 8, 2015	32.31	33.09	32.14	32.90
5934	NYSE	DBD	Wed, Oct 7, 2015	31.97	32.57	31.68	32.36
5933	NYSE	DBD	Tue, Oct 6, 2015	31.71	32.01	31.56	31.78
5932	NYSE	DBD	Mon, Oct 5, 2015	30.84	31.79	30.84	31.70
5931	NYSE	DBD	Fri, Oct 2, 2015	29.78	30.69	29.60	30.67
5930	NYSE	DBD	Thu, Oct 1, 2015	30.03	31.17	29.67	30.20
5929	NYSE	DBD	Wed, Sep 30, 2015	29.81	30.13	29.43	29.77
5928	NYSE	DBD	Tue, Sep 29, 2015	29.36	29.75	29.20	29.41
5927	NYSE	DBD	Mon, Sep 28, 2015	29.50	29.74	29.34	29.36
5926	NYSE	DBD	Fri, Sep 25, 2015	30.00	30.02	29.38	29.65
5925	NYSE	DBD	Thu, Sep 24, 2015	29.61	29.83	29.16	29.76
5924	NYSE	DBD	Wed, Sep 23, 2015	30.37	30.46	29.45	29.75
5923	NYSE	DBD	Tue, Sep 22, 2015	30.67	30.72	30.17	30.28
5922	NYSE	DBD	Mon, Sep 21, 2015	31.44	31.69	31.00	31.11
5921	NYSE	DBD	Fri, Sep 18, 2015	31.60	32.14	31.17	31.30
5920	NYSE	DBD	Thu, Sep 17, 2015	31.56	32.28	31.24	31.92
5919	NYSE	DBD	Wed, Sep 16, 2015	31.31	31.72	31.24	31.60
5918	NYSE	DBD	Tue, Sep 15, 2015	30.63	31.58	30.63	31.40
5917	NYSE	DBD	Mon, Sep 14, 2015	30.81	30.96	30.32	30.59
5916	NYSE	DBD	Fri, Sep 11, 2015	30.53	30.80	30.30	30.79
5915	NYSE	DBD	Thu, Sep 10, 2015	29.86	30.66	29.76	30.64
5914	NYSE	DBD	Wed, Sep 9, 2015	30.88	30.88	29.96	30.00
5913	NYSE	DBD	Tue, Sep 8, 2015	30.22	30.66	30.16	30.62
5912	NYSE	DBD	Fri, Sep 4, 2015	29.77	30.04	29.65	29.74
5911	NYSE	DBD	Thu, Sep 3, 2015	30.23	30.54	30.05	30.14
5910	NYSE	DBD	Wed, Sep 2, 2015	30.18	30.32	29.67	30.22
5909	NYSE	DBD	Tue, Sep 1, 2015	30.54	30.79	29.81	29.91
5908	NYSE	DBD	Mon, Aug 31, 2015	31.00	31.22	30.60	31.12
5907	NYSE	DBD	Fri, Aug 28, 2015	30.82	31.21	30.79	31.19
5906	NYSE	DBD	Thu, Aug 27, 2015	30.72	30.96	30.20	30.92
5905	NYSE	DBD	Wed, Aug 26, 2015	30.71	30.71	29.60	30.39
5904	NYSE	DBD	Tue, Aug 25, 2015	31.01	31.10	30.04	30.05
5903	NYSE	DBD	Mon, Aug 24, 2015	30.02	31.44	29.71	30.29
5902	NYSE	DBD	Fri, Aug 21, 2015	32.41	32.88	31.66	31.70
5901	NYSE	DBD	Thu, Aug 20, 2015	33.26	33.35	32.67	32.90
5900	NYSE	DBD	Wed, Aug 19, 2015	34.27	34.44	33.48	33.57
5899	NYSE	DBD	Tue, Aug 18, 2015	34.50	34.68	34.30	34.54
5898	NYSE	DBD	Mon, Aug 17, 2015	34.18	34.65	34.01	34.65
5897	NYSE	DBD	Fri, Aug 14, 2015	33.80	34.30	33.58	34.28
5896	NYSE	DBD	Thu, Aug 13, 2015	33.89	34.18	33.47	33.77
5895	NYSE	DBD	Wed, Aug 12, 2015	34.28	34.55	33.50	33.85
5894	NYSE	DBD	Tue, Aug 11, 2015	35.38	35.41	34.37	34.61
5893	NYSE	DBD	Mon, Aug 10, 2015	35.26	35.79	35.15	35.71
5892	NYSE	DBD	Fri, Aug 7, 2015	34.90	35.19	34.90	35.13
5891	NYSE	DBD	Thu, Aug 6, 2015	34.89	35.18	34.75	35.09
5890	NYSE	DBD	Wed, Aug 5, 2015	34.63	34.96	34.48	34.90
5889	NYSE	DBD	Tue, Aug 4, 2015	33.76	34.45	33.75	34.43
5888	NYSE	DBD	Mon, Aug 3, 2015	34.08	34.32	33.55	33.93
5887	NYSE	DBD	Fri, Jul 31, 2015	33.50	34.07	32.98	34.05
5886	NYSE	DBD	Thu, Jul 30, 2015	33.28	34.10	32.89	32.97
5885	NYSE	DBD	Wed, Jul 29, 2015	33.16	33.66	33.00	33.56
5884	NYSE	DBD	Tue, Jul 28, 2015	33.56	33.67	32.80	33.33
5883	NYSE	DBD	Mon, Jul 27, 2015	33.33	33.71	33.06	33.66
5882	NYSE	DBD	Fri, Jul 24, 2015	34.02	34.23	33.35	33.61
5881	NYSE	DBD	Thu, Jul 23, 2015	34.15	34.46	34.03	34.08
5880	NYSE	DBD	Wed, Jul 22, 2015	33.73	34.03	33.69	34.00
5879	NYSE	DBD	Tue, Jul 21, 2015	33.91	34.27	33.64	33.94
5878	NYSE	DBD	Mon, Jul 20, 2015	34.05	34.10	33.68	33.90
5877	NYSE	DBD	Fri, Jul 17, 2015	33.84	34.50	33.51	33.99
5876	NYSE	DBD	Thu, Jul 16, 2015	34.01	34.19	33.64	33.94
5875	NYSE	DBD	Wed, Jul 15, 2015	34.09	34.18	33.69	33.85
5874	NYSE	DBD	Tue, Jul 14, 2015	34.18	34.39	34.00	34.02
5873	NYSE	DBD	Mon, Jul 13, 2015	33.90	34.11	33.73	34.11
5872	NYSE	DBD	Fri, Jul 10, 2015	33.79	33.98	33.60	33.80
5871	NYSE	DBD	Thu, Jul 9, 2015	34.23	34.26	33.43	33.48
5870	NYSE	DBD	Wed, Jul 8, 2015	33.78	34.05	33.63	33.79
5869	NYSE	DBD	Tue, Jul 7, 2015	33.74	34.14	33.24	34.01
5868	NYSE	DBD	Mon, Jul 6, 2015	34.17	34.37	33.62	33.81
5867	NYSE	DBD	Thu, Jul 2, 2015	35.18	35.29	34.46	34.51
5866	NYSE	DBD	Wed, Jul 1, 2015	35.20	35.22	34.74	35.13
5865	NYSE	DBD	Tue, Jun 30, 2015	35.69	35.69	34.94	35.00
5864	NYSE	DBD	Mon, Jun 29, 2015	35.54	35.86	35.26	35.39
5863	NYSE	DBD	Fri, Jun 26, 2015	36.07	36.15	35.29	35.69
5862	NYSE	DBD	Thu, Jun 25, 2015	36.78	36.78	36.01	36.05
5861	NYSE	DBD	Wed, Jun 24, 2015	36.90	37.05	36.71	36.78
5860	NYSE	DBD	Tue, Jun 23, 2015	36.83	37.00	36.53	36.94
5859	NYSE	DBD	Mon, Jun 22, 2015	37.06	37.06	36.33	36.87
5858	NYSE	DBD	Fri, Jun 19, 2015	37.20	37.26	36.75	36.77
5857	NYSE	DBD	Thu, Jun 18, 2015	37.24	37.50	37.10	37.14
5856	NYSE	DBD	Wed, Jun 17, 2015	37.49	37.62	36.96	37.15
5855	NYSE	DBD	Tue, Jun 16, 2015	36.51	38.00	36.37	37.39
5854	NYSE	DBD	Mon, Jun 15, 2015	36.80	36.81	36.15	36.56
5853	NYSE	DBD	Fri, Jun 12, 2015	36.94	37.09	36.74	36.79
5852	NYSE	DBD	Thu, Jun 11, 2015	37.53	37.53	36.85	36.96
5851	NYSE	DBD	Wed, Jun 10, 2015	37.56	38.20	36.87	37.51
5850	NYSE	DBD	Tue, Jun 9, 2015	35.23	38.94	34.91	37.83
5849	NYSE	DBD	Mon, Jun 8, 2015	35.57	35.71	35.06	35.23
5848	NYSE	DBD	Fri, Jun 5, 2015	35.42	35.71	35.11	35.59
5847	NYSE	DBD	Thu, Jun 4, 2015	35.98	36.18	35.44	35.50
5846	NYSE	DBD	Wed, Jun 3, 2015	34.67	35.62	34.53	35.58
5845	NYSE	DBD	Tue, Jun 2, 2015	34.24	34.66	34.13	34.56
5844	NYSE	DBD	Mon, Jun 1, 2015	34.38	34.50	34.01	34.35
5843	NYSE	DBD	Fri, May 29, 2015	34.15	34.36	33.87	34.18
5842	NYSE	DBD	Thu, May 28, 2015	33.43	34.10	33.43	34.10
5841	NYSE	DBD	Wed, May 27, 2015	33.51	33.73	33.36	33.57
5840	NYSE	DBD	Tue, May 26, 2015	33.80	33.88	33.21	33.43
5839	NYSE	DBD	Fri, May 22, 2015	34.09	34.23	33.88	33.94
5838	NYSE	DBD	Thu, May 21, 2015	33.69	34.11	33.69	34.09
5837	NYSE	DBD	Wed, May 20, 2015	34.87	34.87	33.70	33.75
5836	NYSE	DBD	Tue, May 19, 2015	34.73	34.98	34.05	34.95
5835	NYSE	DBD	Mon, May 18, 2015	34.30	34.70	34.18	34.65
5834	NYSE	DBD	Fri, May 15, 2015	34.38	34.50	34.03	34.29
5833	NYSE	DBD	Thu, May 14, 2015	33.94	34.37	33.85	34.37
5832	NYSE	DBD	Wed, May 13, 2015	33.78	33.92	33.42	33.65
5831	NYSE	DBD	Tue, May 12, 2015	33.80	33.92	33.26	33.71
5830	NYSE	DBD	Mon, May 11, 2015	33.67	34.00	33.57	33.94
5829	NYSE	DBD	Fri, May 8, 2015	33.87	34.11	33.60	33.73
5828	NYSE	DBD	Thu, May 7, 2015	33.62	33.80	33.49	33.70
5827	NYSE	DBD	Wed, May 6, 2015	34.15	34.15	33.40	33.72
5826	NYSE	DBD	Tue, May 5, 2015	34.59	34.73	33.82	33.95
5825	NYSE	DBD	Mon, May 4, 2015	34.67	35.07	34.35	34.75
5824	NYSE	DBD	Fri, May 1, 2015	34.67	34.79	34.04	34.76
5823	NYSE	DBD	Thu, Apr 30, 2015	34.91	36.21	34.28	34.77
5822	NYSE	DBD	Wed, Apr 29, 2015	35.55	35.62	34.87	35.26
5821	NYSE	DBD	Tue, Apr 28, 2015	35.05	35.82	34.72	35.80
5820	NYSE	DBD	Mon, Apr 27, 2015	35.17	35.23	34.61	34.90
5819	NYSE	DBD	Fri, Apr 24, 2015	35.54	35.55	35.06	35.14
5818	NYSE	DBD	Thu, Apr 23, 2015	35.82	35.96	35.14	35.48
5817	NYSE	DBD	Wed, Apr 22, 2015	35.55	35.92	35.13	35.88
5816	NYSE	DBD	Tue, Apr 21, 2015	35.77	35.98	35.39	35.56
5815	NYSE	DBD	Mon, Apr 20, 2015	35.43	35.72	35.33	35.64
5814	NYSE	DBD	Fri, Apr 17, 2015	35.33	35.80	35.05	35.25
5813	NYSE	DBD	Thu, Apr 16, 2015	35.41	35.69	35.28	35.54
5812	NYSE	DBD	Wed, Apr 15, 2015	35.51	35.77	35.38	35.55
5811	NYSE	DBD	Tue, Apr 14, 2015	35.51	35.78	35.09	35.41
5810	NYSE	DBD	Mon, Apr 13, 2015	35.68	35.68	34.75	35.51
5809	NYSE	DBD	Fri, Apr 10, 2015	36.03	36.30	35.76	35.85
5808	NYSE	DBD	Thu, Apr 9, 2015	35.71	36.12	35.26	35.99
5807	NYSE	DBD	Wed, Apr 8, 2015	35.41	35.76	35.01	35.66
5806	NYSE	DBD	Tue, Apr 7, 2015	35.56	35.59	35.22	35.28
5805	NYSE	DBD	Mon, Apr 6, 2015	34.73	35.38	34.48	35.36
5804	NYSE	DBD	Thu, Apr 2, 2015	34.56	34.99	34.44	34.86
5803	NYSE	DBD	Wed, Apr 1, 2015	35.40	35.51	34.33	34.56
5802	NYSE	DBD	Tue, Mar 31, 2015	35.15	35.94	35.06	35.46
5801	NYSE	DBD	Mon, Mar 30, 2015	34.83	35.40	34.68	35.25
5800	NYSE	DBD	Fri, Mar 27, 2015	34.65	34.73	34.29	34.64
5799	NYSE	DBD	Thu, Mar 26, 2015	34.32	34.73	34.15	34.63
5798	NYSE	DBD	Wed, Mar 25, 2015	35.49	35.55	34.45	34.51
5797	NYSE	DBD	Tue, Mar 24, 2015	35.40	35.78	35.24	35.30
5796	NYSE	DBD	Mon, Mar 23, 2015	34.78	35.29	34.63	35.24
5795	NYSE	DBD	Fri, Mar 20, 2015	34.36	34.67	34.03	34.59
5794	NYSE	DBD	Thu, Mar 19, 2015	34.19	34.45	34.05	34.20
5793	NYSE	DBD	Wed, Mar 18, 2015	33.96	34.54	33.56	34.29
5792	NYSE	DBD	Tue, Mar 17, 2015	33.84	33.98	33.64	33.95
5791	NYSE	DBD	Mon, Mar 16, 2015	33.41	33.88	33.24	33.85
5790	NYSE	DBD	Fri, Mar 13, 2015	34.01	34.01	33.10	33.34
5789	NYSE	DBD	Thu, Mar 12, 2015	33.62	34.04	33.47	34.02
5788	NYSE	DBD	Wed, Mar 11, 2015	33.91	34.13	33.55	33.64
5787	NYSE	DBD	Tue, Mar 10, 2015	34.51	34.51	33.70	33.77
5786	NYSE	DBD	Mon, Mar 9, 2015	34.42	35.16	34.42	34.66
5785	NYSE	DBD	Fri, Mar 6, 2015	35.02	35.18	34.17	34.28
5784	NYSE	DBD	Thu, Mar 5, 2015	35.40	35.49	35.05	35.14
5783	NYSE	DBD	Wed, Mar 4, 2015	35.45	35.49	35.20	35.35
5782	NYSE	DBD	Tue, Mar 3, 2015	35.91	36.05	35.42	35.47
5781	NYSE	DBD	Mon, Mar 2, 2015	35.73	36.25	35.53	36.03
5780	NYSE	DBD	Fri, Feb 27, 2015	35.57	35.84	35.43	35.70
5779	NYSE	DBD	Thu, Feb 26, 2015	35.96	36.21	35.46	35.55
5778	NYSE	DBD	Wed, Feb 25, 2015	36.28	36.36	35.84	35.94
5777	NYSE	DBD	Tue, Feb 24, 2015	36.15	36.49	36.09	36.28
5776	NYSE	DBD	Mon, Feb 23, 2015	36.24	36.45	36.08	36.34
5775	NYSE	DBD	Fri, Feb 20, 2015	36.03	36.41	35.76	36.30
5774	NYSE	DBD	Thu, Feb 19, 2015	35.55	36.15	35.55	36.02
5773	NYSE	DBD	Wed, Feb 18, 2015	35.63	35.93	35.12	35.71
5772	NYSE	DBD	Tue, Feb 17, 2015	35.82	36.13	35.16	35.92
5771	NYSE	DBD	Fri, Feb 13, 2015	34.77	36.13	34.75	35.82
5770	NYSE	DBD	Thu, Feb 12, 2015	32.74	35.55	32.16	34.75
5769	NYSE	DBD	Wed, Feb 11, 2015	33.23	33.56	33.01	33.56
5768	NYSE	DBD	Tue, Feb 10, 2015	33.09	33.40	32.81	33.33
5767	NYSE	DBD	Mon, Feb 9, 2015	32.81	32.98	32.56	32.90
5766	NYSE	DBD	Fri, Feb 6, 2015	32.35	33.13	32.24	32.90
5765	NYSE	DBD	Thu, Feb 5, 2015	31.85	32.34	31.72	32.33
5764	NYSE	DBD	Wed, Feb 4, 2015	32.11	32.45	31.65	31.72
5763	NYSE	DBD	Tue, Feb 3, 2015	31.62	32.31	31.62	32.17
5762	NYSE	DBD	Mon, Feb 2, 2015	31.25	31.60	30.63	31.50
5761	NYSE	DBD	Fri, Jan 30, 2015	31.04	31.71	30.68	31.20
5760	NYSE	DBD	Thu, Jan 29, 2015	31.76	31.76	30.88	31.19
5759	NYSE	DBD	Wed, Jan 28, 2015	32.43	32.43	31.66	31.67
5758	NYSE	DBD	Tue, Jan 27, 2015	31.98	32.47	31.67	32.16
5757	NYSE	DBD	Mon, Jan 26, 2015	31.07	32.43	30.66	32.38
5756	NYSE	DBD	Fri, Jan 23, 2015	31.57	31.68	30.86	31.05
5755	NYSE	DBD	Thu, Jan 22, 2015	32.00	32.11	31.56	31.62
5754	NYSE	DBD	Wed, Jan 21, 2015	31.10	32.09	30.88	31.80
5753	NYSE	DBD	Tue, Jan 20, 2015	31.20	31.42	30.82	31.06
5752	NYSE	DBD	Fri, Jan 16, 2015	31.54	31.71	31.03	31.20
5751	NYSE	DBD	Thu, Jan 15, 2015	31.83	31.89	31.39	31.49
5750	NYSE	DBD	Wed, Jan 14, 2015	31.09	31.94	31.04	31.63
5749	NYSE	DBD	Tue, Jan 13, 2015	32.11	32.59	31.16	31.62
5748	NYSE	DBD	Mon, Jan 12, 2015	32.38	32.38	31.44	31.79
5747	NYSE	DBD	Fri, Jan 9, 2015	32.97	33.13	32.34	32.36
5746	NYSE	DBD	Thu, Jan 8, 2015	32.96	33.16	32.80	32.95
5745	NYSE	DBD	Wed, Jan 7, 2015	32.57	32.72	32.07	32.65
5744	NYSE	DBD	Tue, Jan 6, 2015	33.09	33.10	31.86	32.31
5743	NYSE	DBD	Mon, Jan 5, 2015	33.84	33.94	32.35	33.00
5742	NYSE	DBD	Fri, Jan 2, 2015	34.86	35.00	33.77	34.00
5741	NYSE	DBD	Wed, Dec 31, 2014	35.00	35.34	34.57	34.64
5740	NYSE	DBD	Tue, Dec 30, 2014	35.02	35.40	34.61	34.99
5739	NYSE	DBD	Mon, Dec 29, 2014	35.60	35.75	35.05	35.11
5738	NYSE	DBD	Fri, Dec 26, 2014	35.58	35.92	35.55	35.67
5737	NYSE	DBD	Wed, Dec 24, 2014	35.64	35.92	35.50	35.55
5736	NYSE	DBD	Tue, Dec 23, 2014	35.67	35.99	35.56	35.60
5735	NYSE	DBD	Mon, Dec 22, 2014	36.61	36.69	35.30	35.57
5734	NYSE	DBD	Fri, Dec 19, 2014	35.08	36.58	35.06	36.57
5733	NYSE	DBD	Thu, Dec 18, 2014	34.69	35.29	34.61	35.07
5732	NYSE	DBD	Wed, Dec 17, 2014	33.77	34.27	33.24	34.09
5731	NYSE	DBD	Tue, Dec 16, 2014	33.46	34.06	33.11	33.61
5730	NYSE	DBD	Mon, Dec 15, 2014	34.08	34.41	33.42	33.56
5729	NYSE	DBD	Fri, Dec 12, 2014	33.95	34.26	33.60	33.90
5728	NYSE	DBD	Thu, Dec 11, 2014	33.83	34.57	33.75	34.29
5727	NYSE	DBD	Wed, Dec 10, 2014	35.06	35.44	34.08	34.15
5726	NYSE	DBD	Tue, Dec 9, 2014	34.49	35.10	34.22	35.06
5725	NYSE	DBD	Mon, Dec 8, 2014	35.52	35.53	34.62	34.86
5724	NYSE	DBD	Fri, Dec 5, 2014	35.53	35.68	35.35	35.54
5723	NYSE	DBD	Thu, Dec 4, 2014	35.68	35.91	35.31	35.50
5722	NYSE	DBD	Wed, Dec 3, 2014	35.30	35.80	35.25	35.69
5721	NYSE	DBD	Tue, Dec 2, 2014	35.41	35.82	35.26	35.36
5720	NYSE	DBD	Mon, Dec 1, 2014	36.16	36.16	35.33	35.38
5719	NYSE	DBD	Fri, Nov 28, 2014	36.34	36.36	36.09	36.18
5718	NYSE	DBD	Wed, Nov 26, 2014	36.28	36.50	36.11	36.36
5717	NYSE	DBD	Tue, Nov 25, 2014	35.95	36.33	35.93	36.31
5716	NYSE	DBD	Mon, Nov 24, 2014	35.39	35.98	35.22	35.97
5715	NYSE	DBD	Fri, Nov 21, 2014	35.56	35.72	35.36	35.38
5714	NYSE	DBD	Thu, Nov 20, 2014	34.72	35.21	34.70	35.18
5713	NYSE	DBD	Wed, Nov 19, 2014	34.99	35.03	34.55	34.79
5712	NYSE	DBD	Tue, Nov 18, 2014	34.84	35.18	34.52	34.96
5711	NYSE	DBD	Mon, Nov 17, 2014	34.94	35.07	34.71	34.87
5710	NYSE	DBD	Fri, Nov 14, 2014	35.25	35.45	34.98	35.00
5709	NYSE	DBD	Thu, Nov 13, 2014	35.67	35.67	35.19	35.25
5708	NYSE	DBD	Wed, Nov 12, 2014	35.56	35.95	35.40	35.67
5707	NYSE	DBD	Tue, Nov 11, 2014	36.18	36.24	35.85	36.02
5706	NYSE	DBD	Mon, Nov 10, 2014	36.10	36.32	35.87	36.02
5705	NYSE	DBD	Fri, Nov 7, 2014	35.88	36.33	35.49	36.06
5704	NYSE	DBD	Thu, Nov 6, 2014	36.06	36.25	35.85	35.90
5703	NYSE	DBD	Wed, Nov 5, 2014	35.93	36.16	35.57	36.10
5702	NYSE	DBD	Tue, Nov 4, 2014	35.66	35.89	35.48	35.82
5701	NYSE	DBD	Mon, Nov 3, 2014	35.49	35.93	35.47	35.79
5700	NYSE	DBD	Fri, Oct 31, 2014	35.14	35.46	34.70	35.43
5699	NYSE	DBD	Thu, Oct 30, 2014	38.67	38.67	34.57	35.12
5698	NYSE	DBD	Wed, Oct 29, 2014	38.00	38.19	37.26	37.44
5697	NYSE	DBD	Tue, Oct 28, 2014	37.17	37.90	37.17	37.89
5696	NYSE	DBD	Mon, Oct 27, 2014	36.66	37.16	36.51	37.13
5695	NYSE	DBD	Fri, Oct 24, 2014	36.56	36.64	36.38	36.64
5694	NYSE	DBD	Thu, Oct 23, 2014	36.15	36.66	35.88	36.44
5693	NYSE	DBD	Wed, Oct 22, 2014	35.83	36.13	35.60	35.70
5692	NYSE	DBD	Tue, Oct 21, 2014	35.32	35.93	35.32	35.66
5691	NYSE	DBD	Mon, Oct 20, 2014	34.86	35.75	34.62	35.12
5690	NYSE	DBD	Fri, Oct 17, 2014	35.24	35.71	34.91	35.53
5689	NYSE	DBD	Thu, Oct 16, 2014	33.90	35.34	33.86	34.95
5688	NYSE	DBD	Wed, Oct 15, 2014	32.89	34.72	32.31	34.50
5687	NYSE	DBD	Tue, Oct 14, 2014	32.97	33.66	32.71	33.37
5686	NYSE	DBD	Mon, Oct 13, 2014	33.00	33.35	32.60	32.82
5685	NYSE	DBD	Fri, Oct 10, 2014	33.69	33.84	33.07	33.17
5684	NYSE	DBD	Thu, Oct 9, 2014	34.57	34.57	33.58	33.82
5683	NYSE	DBD	Wed, Oct 8, 2014	34.16	34.70	33.99	34.69
5682	NYSE	DBD	Tue, Oct 7, 2014	35.06	35.10	34.20	34.20
5681	NYSE	DBD	Mon, Oct 6, 2014	35.48	35.65	35.03	35.15
5680	NYSE	DBD	Fri, Oct 3, 2014	35.04	35.60	34.70	35.29
5679	NYSE	DBD	Thu, Oct 2, 2014	34.69	34.92	34.11	34.90
5678	NYSE	DBD	Wed, Oct 1, 2014	35.33	35.55	34.60	34.77
5677	NYSE	DBD	Tue, Sep 30, 2014	35.36	35.47	35.00	35.32
5676	NYSE	DBD	Mon, Sep 29, 2014	35.63	35.90	35.34	35.42
5675	NYSE	DBD	Fri, Sep 26, 2014	35.82	36.00	35.53	35.94
5674	NYSE	DBD	Thu, Sep 25, 2014	36.59	36.60	35.38	35.75
5673	NYSE	DBD	Wed, Sep 24, 2014	36.37	36.81	35.78	36.69
5672	NYSE	DBD	Tue, Sep 23, 2014	36.92	37.09	36.29	36.30
5671	NYSE	DBD	Mon, Sep 22, 2014	37.75	37.75	36.92	37.09
5670	NYSE	DBD	Fri, Sep 19, 2014	38.42	38.42	37.81	37.83
5669	NYSE	DBD	Thu, Sep 18, 2014	37.73	38.37	37.52	38.29
5668	NYSE	DBD	Wed, Sep 17, 2014	37.52	37.75	37.41	37.61
5667	NYSE	DBD	Tue, Sep 16, 2014	37.20	37.60	37.06	37.52
5666	NYSE	DBD	Mon, Sep 15, 2014	37.74	37.74	37.19	37.36
5665	NYSE	DBD	Fri, Sep 12, 2014	38.32	38.42	37.67	37.70
5664	NYSE	DBD	Thu, Sep 11, 2014	38.35	38.46	37.99	38.41
5663	NYSE	DBD	Wed, Sep 10, 2014	38.56	38.83	38.02	38.44
5662	NYSE	DBD	Tue, Sep 9, 2014	38.53	38.97	38.44	38.65
5661	NYSE	DBD	Mon, Sep 8, 2014	38.12	38.62	38.03	38.55
5660	NYSE	DBD	Fri, Sep 5, 2014	37.38	38.19	37.31	38.14
5659	NYSE	DBD	Thu, Sep 4, 2014	37.61	37.99	37.33	37.40
5658	NYSE	DBD	Wed, Sep 3, 2014	38.09	38.24	37.49	37.61
5657	NYSE	DBD	Tue, Sep 2, 2014	38.14	38.45	37.86	38.01
5656	NYSE	DBD	Fri, Aug 29, 2014	37.90	38.02	37.74	37.97
5655	NYSE	DBD	Thu, Aug 28, 2014	37.61	38.00	37.37	37.90
5654	NYSE	DBD	Wed, Aug 27, 2014	38.23	38.24	37.65	37.70
5653	NYSE	DBD	Tue, Aug 26, 2014	37.97	38.08	37.83	37.92
5652	NYSE	DBD	Mon, Aug 25, 2014	37.46	37.95	37.34	37.94
5651	NYSE	DBD	Fri, Aug 22, 2014	37.50	37.73	37.21	37.36
5650	NYSE	DBD	Thu, Aug 21, 2014	37.40	37.62	37.15	37.49
5649	NYSE	DBD	Wed, Aug 20, 2014	37.49	37.55	36.90	37.33
5648	NYSE	DBD	Tue, Aug 19, 2014	37.52	38.00	37.52	37.84
5647	NYSE	DBD	Mon, Aug 18, 2014	37.02	37.58	36.84	37.47
5646	NYSE	DBD	Fri, Aug 15, 2014	36.98	37.07	36.46	36.77
5645	NYSE	DBD	Thu, Aug 14, 2014	37.13	37.30	36.74	36.80
5644	NYSE	DBD	Wed, Aug 13, 2014	36.64	37.14	36.45	37.09
5643	NYSE	DBD	Tue, Aug 12, 2014	36.56	36.71	36.27	36.57
5642	NYSE	DBD	Mon, Aug 11, 2014	36.70	36.94	36.54	36.67
5641	NYSE	DBD	Fri, Aug 8, 2014	36.58	36.92	36.30	36.56
5640	NYSE	DBD	Thu, Aug 7, 2014	36.44	36.77	36.04	36.57
5639	NYSE	DBD	Wed, Aug 6, 2014	38.85	39.00	36.15	36.31
5638	NYSE	DBD	Tue, Aug 5, 2014	37.98	38.32	37.67	38.01
5637	NYSE	DBD	Mon, Aug 4, 2014	38.00	38.18	37.57	38.02
5636	NYSE	DBD	Fri, Aug 1, 2014	37.56	38.08	37.25	37.94
5635	NYSE	DBD	Thu, Jul 31, 2014	38.10	38.30	37.33	37.68
5634	NYSE	DBD	Wed, Jul 30, 2014	38.14	38.79	38.14	38.42
5633	NYSE	DBD	Tue, Jul 29, 2014	37.87	38.26	37.81	37.97
5632	NYSE	DBD	Mon, Jul 28, 2014	38.14	38.26	37.49	37.84
5631	NYSE	DBD	Fri, Jul 25, 2014	38.28	38.41	38.04	38.18
5630	NYSE	DBD	Thu, Jul 24, 2014	38.23	38.64	38.15	38.40
5629	NYSE	DBD	Wed, Jul 23, 2014	38.11	38.25	37.83	38.21
5628	NYSE	DBD	Tue, Jul 22, 2014	38.11	38.36	37.95	38.14
5627	NYSE	DBD	Mon, Jul 21, 2014	38.05	38.20	37.77	38.08
5626	NYSE	DBD	Fri, Jul 18, 2014	37.73	38.23	37.62	38.19
5625	NYSE	DBD	Thu, Jul 17, 2014	37.97	38.11	37.46	37.58
5624	NYSE	DBD	Wed, Jul 16, 2014	38.09	38.48	37.54	38.04
5623	NYSE	DBD	Tue, Jul 15, 2014	38.34	38.74	37.82	38.04
5622	NYSE	DBD	Mon, Jul 14, 2014	38.11	38.55	37.96	38.26
5621	NYSE	DBD	Fri, Jul 11, 2014	38.08	38.25	37.74	37.86
5620	NYSE	DBD	Thu, Jul 10, 2014	38.03	38.48	37.97	38.15
5619	NYSE	DBD	Wed, Jul 9, 2014	38.77	38.99	38.17	38.44
5618	NYSE	DBD	Tue, Jul 8, 2014	39.52	39.67	38.54	38.69
5617	NYSE	DBD	Mon, Jul 7, 2014	39.84	40.09	39.57	39.68
5616	NYSE	DBD	Thu, Jul 3, 2014	40.09	40.59	39.74	39.79
5615	NYSE	DBD	Wed, Jul 2, 2014	40.25	40.62	40.09	40.24
5614	NYSE	DBD	Tue, Jul 1, 2014	40.14	40.90	40.11	40.26
5613	NYSE	DBD	Mon, Jun 30, 2014	39.49	40.18	39.36	40.17
5612	NYSE	DBD	Fri, Jun 27, 2014	39.04	39.50	39.04	39.40
5611	NYSE	DBD	Thu, Jun 26, 2014	38.68	39.22	38.51	39.08
5610	NYSE	DBD	Wed, Jun 25, 2014	38.64	38.91	38.49	38.77
5609	NYSE	DBD	Tue, Jun 24, 2014	38.72	39.65	38.61	38.64
5608	NYSE	DBD	Mon, Jun 23, 2014	39.19	39.21	38.74	38.89
5607	NYSE	DBD	Fri, Jun 20, 2014	39.03	39.27	38.74	39.13
5606	NYSE	DBD	Thu, Jun 19, 2014	39.05	39.19	38.67	39.06
5605	NYSE	DBD	Wed, Jun 18, 2014	39.02	39.13	38.64	38.99
5604	NYSE	DBD	Tue, Jun 17, 2014	38.63	39.50	38.48	39.13
5603	NYSE	DBD	Mon, Jun 16, 2014	37.68	38.68	37.62	38.57
5602	NYSE	DBD	Fri, Jun 13, 2014	37.88	37.90	37.49	37.82
5601	NYSE	DBD	Thu, Jun 12, 2014	38.00	38.17	37.71	37.84
5600	NYSE	DBD	Wed, Jun 11, 2014	37.38	38.00	37.26	37.99
5599	NYSE	DBD	Tue, Jun 10, 2014	37.80	37.95	37.56	37.60
5598	NYSE	DBD	Mon, Jun 9, 2014	37.53	37.83	37.37	37.81
5597	NYSE	DBD	Fri, Jun 6, 2014	37.11	37.63	37.05	37.55
5596	NYSE	DBD	Thu, Jun 5, 2014	37.18	37.39	36.75	37.11
5595	NYSE	DBD	Wed, Jun 4, 2014	37.43	37.52	37.08	37.09
5594	NYSE	DBD	Tue, Jun 3, 2014	37.79	37.89	37.42	37.48
5593	NYSE	DBD	Mon, Jun 2, 2014	37.59	37.92	37.55	37.85
5592	NYSE	DBD	Fri, May 30, 2014	37.91	37.95	37.37	37.53
5591	NYSE	DBD	Thu, May 29, 2014	37.77	37.95	37.46	37.92
5590	NYSE	DBD	Wed, May 28, 2014	37.88	38.07	37.51	37.68
5589	NYSE	DBD	Tue, May 27, 2014	37.72	38.21	37.72	38.00
5588	NYSE	DBD	Fri, May 23, 2014	37.09	37.70	37.02	37.68
5587	NYSE	DBD	Thu, May 22, 2014	37.02	37.43	37.00	37.17
5586	NYSE	DBD	Wed, May 21, 2014	37.31	37.47	36.87	37.08
5585	NYSE	DBD	Tue, May 20, 2014	37.52	37.91	37.11	37.21
5584	NYSE	DBD	Mon, May 19, 2014	37.19	38.00	37.04	37.59
5583	NYSE	DBD	Fri, May 16, 2014	37.35	37.44	37.09	37.22
5582	NYSE	DBD	Thu, May 15, 2014	37.03	37.55	36.88	37.36
5581	NYSE	DBD	Wed, May 14, 2014	37.43	37.45	37.11	37.18
5580	NYSE	DBD	Tue, May 13, 2014	37.78	37.94	37.49	37.68
5579	NYSE	DBD	Mon, May 12, 2014	36.97	37.80	36.96	37.75
5578	NYSE	DBD	Fri, May 9, 2014	36.79	36.96	36.56	36.81
5577	NYSE	DBD	Thu, May 8, 2014	36.44	36.89	36.26	36.78
5576	NYSE	DBD	Wed, May 7, 2014	37.09	37.09	36.20	36.45
5575	NYSE	DBD	Tue, May 6, 2014	37.81	37.92	36.90	37.02
5574	NYSE	DBD	Mon, May 5, 2014	37.73	38.12	37.50	37.94
5573	NYSE	DBD	Fri, May 2, 2014	37.55	37.96	37.45	37.88
5572	NYSE	DBD	Thu, May 1, 2014	37.55	38.17	37.17	37.60
5571	NYSE	DBD	Wed, Apr 30, 2014	37.49	37.61	36.79	37.61
5570	NYSE	DBD	Tue, Apr 29, 2014	40.17	40.25	36.60	37.62
5569	NYSE	DBD	Mon, Apr 28, 2014	39.18	39.48	38.52	39.00
5568	NYSE	DBD	Fri, Apr 25, 2014	39.24	39.30	38.86	38.96
5567	NYSE	DBD	Thu, Apr 24, 2014	39.77	39.96	39.26	39.35
5566	NYSE	DBD	Wed, Apr 23, 2014	39.71	39.85	39.30	39.70
5565	NYSE	DBD	Tue, Apr 22, 2014	39.06	39.83	38.99	39.74
5564	NYSE	DBD	Mon, Apr 21, 2014	39.57	39.57	38.97	39.07
5563	NYSE	DBD	Thu, Apr 17, 2014	39.63	40.08	39.40	39.57
5562	NYSE	DBD	Wed, Apr 16, 2014	39.86	39.95	39.26	39.69
5561	NYSE	DBD	Tue, Apr 15, 2014	39.30	39.75	38.78	39.61
5560	NYSE	DBD	Mon, Apr 14, 2014	39.16	39.59	38.96	39.29
5559	NYSE	DBD	Fri, Apr 11, 2014	38.42	39.11	38.34	38.95
5558	NYSE	DBD	Thu, Apr 10, 2014	39.38	39.44	38.47	38.75
5557	NYSE	DBD	Wed, Apr 9, 2014	39.32	39.58	39.21	39.40
5556	NYSE	DBD	Tue, Apr 8, 2014	39.00	39.44	38.75	39.27
5555	NYSE	DBD	Mon, Apr 7, 2014	39.15	39.87	38.79	39.00
5554	NYSE	DBD	Fri, Apr 4, 2014	40.85	41.45	38.99	39.35
5553	NYSE	DBD	Thu, Apr 3, 2014	40.44	40.79	40.05	40.48
5552	NYSE	DBD	Wed, Apr 2, 2014	40.56	40.62	40.25	40.38
5551	NYSE	DBD	Tue, Apr 1, 2014	40.00	40.62	40.00	40.61
5550	NYSE	DBD	Mon, Mar 31, 2014	39.41	40.09	39.35	39.89
5549	NYSE	DBD	Fri, Mar 28, 2014	39.44	39.73	39.10	39.18
5548	NYSE	DBD	Thu, Mar 27, 2014	39.42	39.85	38.96	39.27
5547	NYSE	DBD	Wed, Mar 26, 2014	39.92	40.34	39.40	39.45
5546	NYSE	DBD	Tue, Mar 25, 2014	40.20	40.60	39.59	39.85
5545	NYSE	DBD	Mon, Mar 24, 2014	40.25	40.78	39.74	39.98
5544	NYSE	DBD	Fri, Mar 21, 2014	40.62	40.62	39.98	40.13
5543	NYSE	DBD	Thu, Mar 20, 2014	40.00	40.53	39.94	40.31
5542	NYSE	DBD	Wed, Mar 19, 2014	40.06	40.59	39.78	40.06
5541	NYSE	DBD	Tue, Mar 18, 2014	40.00	40.22	39.82	39.99
5540	NYSE	DBD	Mon, Mar 17, 2014	39.10	40.44	39.10	39.89
5539	NYSE	DBD	Fri, Mar 14, 2014	38.48	38.95	38.32	38.91
5538	NYSE	DBD	Thu, Mar 13, 2014	38.70	39.04	38.30	38.38
5537	NYSE	DBD	Wed, Mar 12, 2014	38.11	38.69	38.11	38.63
5536	NYSE	DBD	Tue, Mar 11, 2014	38.15	38.57	38.03	38.33
5535	NYSE	DBD	Mon, Mar 10, 2014	37.90	38.23	37.72	38.11
5534	NYSE	DBD	Fri, Mar 7, 2014	38.12	38.17	37.50	37.90
5533	NYSE	DBD	Thu, Mar 6, 2014	37.95	38.04	37.63	37.96
5532	NYSE	DBD	Wed, Mar 5, 2014	37.60	37.96	37.37	37.90
5531	NYSE	DBD	Tue, Mar 4, 2014	37.32	37.78	37.32	37.65
5530	NYSE	DBD	Mon, Mar 3, 2014	37.10	37.23	36.53	37.10
5529	NYSE	DBD	Fri, Feb 28, 2014	36.87	37.58	36.74	37.39
5528	NYSE	DBD	Thu, Feb 27, 2014	36.96	37.39	36.78	36.91
5527	NYSE	DBD	Wed, Feb 26, 2014	36.29	37.00	36.27	36.98
5526	NYSE	DBD	Tue, Feb 25, 2014	36.47	36.60	36.03	36.30
5525	NYSE	DBD	Mon, Feb 24, 2014	36.00	36.65	35.84	36.45
5524	NYSE	DBD	Fri, Feb 21, 2014	36.14	36.43	35.98	35.99
5523	NYSE	DBD	Thu, Feb 20, 2014	36.17	36.39	35.80	36.02
5522	NYSE	DBD	Wed, Feb 19, 2014	36.45	36.88	36.20	36.40
5521	NYSE	DBD	Tue, Feb 18, 2014	37.12	37.23	36.41	36.43
5520	NYSE	DBD	Fri, Feb 14, 2014	36.38	37.27	35.87	37.00
5519	NYSE	DBD	Thu, Feb 13, 2014	33.72	36.53	33.17	36.31
5518	NYSE	DBD	Wed, Feb 12, 2014	34.13	34.32	32.87	33.17
5517	NYSE	DBD	Tue, Feb 11, 2014	33.82	34.32	33.76	34.13
5516	NYSE	DBD	Mon, Feb 10, 2014	32.68	33.91	32.52	33.85
5515	NYSE	DBD	Fri, Feb 7, 2014	33.50	33.50	32.69	32.71
5514	NYSE	DBD	Thu, Feb 6, 2014	32.85	33.61	32.76	33.57
5513	NYSE	DBD	Wed, Feb 5, 2014	32.98	33.11	32.51	32.69
5512	NYSE	DBD	Tue, Feb 4, 2014	32.63	33.13	32.40	33.03
5511	NYSE	DBD	Mon, Feb 3, 2014	33.78	34.72	32.05	32.48
5510	NYSE	DBD	Fri, Jan 31, 2014	33.43	33.81	33.29	33.59
5509	NYSE	DBD	Thu, Jan 30, 2014	33.35	33.86	33.33	33.78
5508	NYSE	DBD	Wed, Jan 29, 2014	33.38	33.50	33.11	33.13
5507	NYSE	DBD	Tue, Jan 28, 2014	33.50	33.78	33.44	33.50
5506	NYSE	DBD	Mon, Jan 27, 2014	33.53	33.79	33.43	33.52
5505	NYSE	DBD	Fri, Jan 24, 2014	34.00	34.00	33.38	33.50
5504	NYSE	DBD	Thu, Jan 23, 2014	34.96	35.02	34.05	34.12
5503	NYSE	DBD	Wed, Jan 22, 2014	35.43	35.51	35.00	35.07
5502	NYSE	DBD	Tue, Jan 21, 2014	34.90	35.48	34.90	35.47
5501	NYSE	DBD	Fri, Jan 17, 2014	35.05	35.29	34.72	34.82
5500	NYSE	DBD	Thu, Jan 16, 2014	34.90	35.19	34.80	35.02
5499	NYSE	DBD	Wed, Jan 15, 2014	34.00	35.96	34.00	35.18
5498	NYSE	DBD	Tue, Jan 14, 2014	33.39	33.99	33.39	33.98
5497	NYSE	DBD	Mon, Jan 13, 2014	33.51	33.74	33.29	33.38
5496	NYSE	DBD	Fri, Jan 10, 2014	33.20	33.65	33.17	33.63
5495	NYSE	DBD	Thu, Jan 9, 2014	33.15	33.34	32.69	33.19
5494	NYSE	DBD	Wed, Jan 8, 2014	33.11	33.48	32.94	33.04
5493	NYSE	DBD	Tue, Jan 7, 2014	32.99	33.56	32.87	33.22
5492	NYSE	DBD	Mon, Jan 6, 2014	32.82	33.12	32.64	32.90
5491	NYSE	DBD	Fri, Jan 3, 2014	32.35	32.77	32.32	32.69
5490	NYSE	DBD	Thu, Jan 2, 2014	32.88	32.97	32.26	32.35
5489	NYSE	DBD	Tue, Dec 31, 2013	32.80	33.07	32.72	33.01
5488	NYSE	DBD	Mon, Dec 30, 2013	32.70	32.98	32.70	32.77
5487	NYSE	DBD	Fri, Dec 27, 2013	32.24	32.87	32.12	32.78
5486	NYSE	DBD	Thu, Dec 26, 2013	32.58	32.71	32.20	32.24
5485	NYSE	DBD	Tue, Dec 24, 2013	32.88	32.90	32.44	32.50
5484	NYSE	DBD	Mon, Dec 23, 2013	33.05	33.23	32.87	32.92
5483	NYSE	DBD	Fri, Dec 20, 2013	32.23	32.98	32.23	32.97
5482	NYSE	DBD	Thu, Dec 19, 2013	32.54	32.55	32.06	32.21
5481	NYSE	DBD	Wed, Dec 18, 2013	32.03	32.53	31.81	32.52
5480	NYSE	DBD	Tue, Dec 17, 2013	31.91	32.18	31.76	32.03
5479	NYSE	DBD	Mon, Dec 16, 2013	32.05	32.35	31.85	31.93
5478	NYSE	DBD	Fri, Dec 13, 2013	31.82	32.10	31.74	32.05
5477	NYSE	DBD	Thu, Dec 12, 2013	31.75	31.87	31.36	31.77
5476	NYSE	DBD	Wed, Dec 11, 2013	32.22	32.43	31.65	31.69
5475	NYSE	DBD	Tue, Dec 10, 2013	32.46	32.46	32.11	32.29
5474	NYSE	DBD	Mon, Dec 9, 2013	32.90	32.99	32.53	32.55
5473	NYSE	DBD	Fri, Dec 6, 2013	33.03	33.25	32.80	32.93
5472	NYSE	DBD	Thu, Dec 5, 2013	33.22	33.33	32.61	32.81
5471	NYSE	DBD	Wed, Dec 4, 2013	33.04	33.46	32.94	33.29
5470	NYSE	DBD	Tue, Dec 3, 2013	33.64	33.66	32.69	33.04
5469	NYSE	DBD	Mon, Dec 2, 2013	34.12	34.12	33.57	33.68
5468	NYSE	DBD	Fri, Nov 29, 2013	33.98	34.44	33.77	34.13
5467	NYSE	DBD	Wed, Nov 27, 2013	34.03	34.30	33.95	34.00
5466	NYSE	DBD	Tue, Nov 26, 2013	34.11	34.25	33.84	34.05
5465	NYSE	DBD	Mon, Nov 25, 2013	34.04	34.08	33.74	33.99
5464	NYSE	DBD	Fri, Nov 22, 2013	33.86	34.09	33.50	33.91
5463	NYSE	DBD	Thu, Nov 21, 2013	33.48	34.00	33.35	33.91
5462	NYSE	DBD	Wed, Nov 20, 2013	32.76	33.09	32.49	32.97
5461	NYSE	DBD	Tue, Nov 19, 2013	32.00	32.90	31.92	32.75
5460	NYSE	DBD	Mon, Nov 18, 2013	31.33	32.49	31.17	32.14
5459	NYSE	DBD	Fri, Nov 15, 2013	30.47	30.76	30.45	30.58
5458	NYSE	DBD	Thu, Nov 14, 2013	30.47	30.55	30.20	30.49
5457	NYSE	DBD	Wed, Nov 13, 2013	30.00	30.50	30.00	30.47
5456	NYSE	DBD	Tue, Nov 12, 2013	29.93	30.80	29.86	30.47
5455	NYSE	DBD	Mon, Nov 11, 2013	29.42	30.01	29.35	30.00
5454	NYSE	DBD	Fri, Nov 8, 2013	29.27	29.56	29.25	29.39
5453	NYSE	DBD	Thu, Nov 7, 2013	29.41	29.65	29.12	29.25
5452	NYSE	DBD	Wed, Nov 6, 2013	29.35	29.50	29.14	29.38
5451	NYSE	DBD	Tue, Nov 5, 2013	29.60	29.68	29.19	29.28
5450	NYSE	DBD	Mon, Nov 4, 2013	29.79	29.88	29.58	29.73
5449	NYSE	DBD	Fri, Nov 1, 2013	29.95	30.09	29.52	29.67
5448	NYSE	DBD	Thu, Oct 31, 2013	30.15	30.36	29.64	29.96
5447	NYSE	DBD	Wed, Oct 30, 2013	30.82	32.61	29.89	30.11
5446	NYSE	DBD	Tue, Oct 29, 2013	29.57	30.00	29.50	29.70
5445	NYSE	DBD	Mon, Oct 28, 2013	29.85	29.97	29.50	29.58
5444	NYSE	DBD	Fri, Oct 25, 2013	29.60	29.98	29.51	29.81
5443	NYSE	DBD	Thu, Oct 24, 2013	29.79	29.99	29.62	29.67
5442	NYSE	DBD	Wed, Oct 23, 2013	29.76	30.23	29.69	29.76
5441	NYSE	DBD	Tue, Oct 22, 2013	29.72	30.03	29.63	29.92
5440	NYSE	DBD	Mon, Oct 21, 2013	29.50	29.87	29.48	29.72
5439	NYSE	DBD	Fri, Oct 18, 2013	29.12	29.56	28.88	29.45
5438	NYSE	DBD	Thu, Oct 17, 2013	29.26	29.39	28.90	29.11
5437	NYSE	DBD	Wed, Oct 16, 2013	29.75	29.78	29.11	29.38
5436	NYSE	DBD	Tue, Oct 15, 2013	30.05	30.07	29.39	29.71
5435	NYSE	DBD	Mon, Oct 14, 2013	29.89	30.53	29.89	30.50
5434	NYSE	DBD	Fri, Oct 11, 2013	29.55	30.16	29.50	30.00
5433	NYSE	DBD	Thu, Oct 10, 2013	29.37	29.60	29.33	29.55
5432	NYSE	DBD	Wed, Oct 9, 2013	29.20	29.30	28.92	29.01
5431	NYSE	DBD	Tue, Oct 8, 2013	29.27	29.45	29.20	29.20
5430	NYSE	DBD	Mon, Oct 7, 2013	29.24	29.46	29.15	29.32
5429	NYSE	DBD	Fri, Oct 4, 2013	29.12	29.45	29.12	29.41
5428	NYSE	DBD	Thu, Oct 3, 2013	29.45	29.50	29.00	29.07
5427	NYSE	DBD	Wed, Oct 2, 2013	29.50	29.70	29.37	29.57
5426	NYSE	DBD	Tue, Oct 1, 2013	29.31	29.82	29.17	29.69
5425	NYSE	DBD	Mon, Sep 30, 2013	29.29	29.56	29.27	29.36
5424	NYSE	DBD	Fri, Sep 27, 2013	29.61	29.75	29.49	29.58
5423	NYSE	DBD	Thu, Sep 26, 2013	29.62	29.94	29.45	29.79
5422	NYSE	DBD	Wed, Sep 25, 2013	29.48	29.57	29.37	29.42
5421	NYSE	DBD	Tue, Sep 24, 2013	29.45	29.81	29.29	29.48
5420	NYSE	DBD	Mon, Sep 23, 2013	29.55	29.65	29.27	29.48
5419	NYSE	DBD	Fri, Sep 20, 2013	30.00	30.00	29.52	29.55
5418	NYSE	DBD	Thu, Sep 19, 2013	30.25	30.41	29.83	29.85
5417	NYSE	DBD	Wed, Sep 18, 2013	29.86	30.34	29.72	30.24
5416	NYSE	DBD	Tue, Sep 17, 2013	29.84	30.01	29.73	29.79
5415	NYSE	DBD	Mon, Sep 16, 2013	30.01	30.10	29.75	29.84
5414	NYSE	DBD	Fri, Sep 13, 2013	29.52	29.82	29.41	29.79
5413	NYSE	DBD	Thu, Sep 12, 2013	29.54	29.57	29.31	29.40
5412	NYSE	DBD	Wed, Sep 11, 2013	29.45	29.69	29.23	29.52
5411	NYSE	DBD	Tue, Sep 10, 2013	29.31	29.49	29.18	29.43
5410	NYSE	DBD	Mon, Sep 9, 2013	28.66	29.29	28.65	29.18
5409	NYSE	DBD	Fri, Sep 6, 2013	28.65	28.91	28.57	28.63
5408	NYSE	DBD	Thu, Sep 5, 2013	28.58	28.75	28.45	28.60
5407	NYSE	DBD	Wed, Sep 4, 2013	28.24	28.69	28.24	28.57
5406	NYSE	DBD	Tue, Sep 3, 2013	28.58	28.73	27.89	28.08
5405	NYSE	DBD	Fri, Aug 30, 2013	28.67	28.78	28.22	28.28
5404	NYSE	DBD	Thu, Aug 29, 2013	28.86	29.00	28.65	28.70
5403	NYSE	DBD	Wed, Aug 28, 2013	29.25	29.25	28.85	28.87
5402	NYSE	DBD	Tue, Aug 27, 2013	30.00	30.01	29.16	29.26
5401	NYSE	DBD	Mon, Aug 26, 2013	30.37	30.41	30.09	30.15
5400	NYSE	DBD	Fri, Aug 23, 2013	30.16	30.43	29.98	30.38
5399	NYSE	DBD	Thu, Aug 22, 2013	29.95	30.28	29.90	30.13
5398	NYSE	DBD	Wed, Aug 21, 2013	30.41	30.52	29.81	29.90
5397	NYSE	DBD	Tue, Aug 20, 2013	30.28	31.03	30.15	30.68
5396	NYSE	DBD	Mon, Aug 19, 2013	30.54	30.66	30.21	30.28
5395	NYSE	DBD	Fri, Aug 16, 2013	30.90	30.96	30.60	30.62
5394	NYSE	DBD	Thu, Aug 15, 2013	30.50	31.04	30.32	31.00
5393	NYSE	DBD	Wed, Aug 14, 2013	30.40	30.84	30.28	30.80
5392	NYSE	DBD	Tue, Aug 13, 2013	30.19	30.46	30.05	30.44
5391	NYSE	DBD	Mon, Aug 12, 2013	30.38	30.41	29.82	30.11
5390	NYSE	DBD	Fri, Aug 9, 2013	30.75	30.80	30.42	30.55
5389	NYSE	DBD	Thu, Aug 8, 2013	30.70	31.24	30.70	30.80
5388	NYSE	DBD	Wed, Aug 7, 2013	31.15	31.28	30.27	30.69
5387	NYSE	DBD	Tue, Aug 6, 2013	31.88	32.87	31.21	31.31
5386	NYSE	DBD	Mon, Aug 5, 2013	32.68	33.15	32.54	33.04
5385	NYSE	DBD	Fri, Aug 2, 2013	32.95	33.04	32.36	32.63
5384	NYSE	DBD	Thu, Aug 1, 2013	32.86	33.40	32.85	33.04
5383	NYSE	DBD	Wed, Jul 31, 2013	33.46	33.60	32.10	32.66
5382	NYSE	DBD	Tue, Jul 30, 2013	33.36	33.71	33.22	33.54
5381	NYSE	DBD	Mon, Jul 29, 2013	33.09	33.37	33.07	33.19
5380	NYSE	DBD	Fri, Jul 26, 2013	33.16	33.16	32.97	33.10
5379	NYSE	DBD	Thu, Jul 25, 2013	33.21	33.41	32.76	33.29
5378	NYSE	DBD	Wed, Jul 24, 2013	33.53	33.59	33.11	33.16
5377	NYSE	DBD	Tue, Jul 23, 2013	33.20	33.59	32.71	33.37
5376	NYSE	DBD	Mon, Jul 22, 2013	34.55	34.55	33.11	33.22
5375	NYSE	DBD	Fri, Jul 19, 2013	34.63	34.78	34.34	34.64
5374	NYSE	DBD	Thu, Jul 18, 2013	34.33	34.84	34.33	34.75
5373	NYSE	DBD	Wed, Jul 17, 2013	34.00	34.28	33.96	34.24
5372	NYSE	DBD	Tue, Jul 16, 2013	34.11	34.21	33.89	33.95
5371	NYSE	DBD	Mon, Jul 15, 2013	33.92	34.22	33.91	34.15
5370	NYSE	DBD	Fri, Jul 12, 2013	34.93	35.03	33.86	33.93
5369	NYSE	DBD	Thu, Jul 11, 2013	35.23	35.40	34.90	35.10
5368	NYSE	DBD	Wed, Jul 10, 2013	34.92	35.18	34.72	34.90
5367	NYSE	DBD	Tue, Jul 9, 2013	34.66	35.02	34.62	35.01
5366	NYSE	DBD	Mon, Jul 8, 2013	34.53	34.60	34.27	34.53
5365	NYSE	DBD	Fri, Jul 5, 2013	34.19	34.42	34.03	34.42
5364	NYSE	DBD	Wed, Jul 3, 2013	33.94	34.19	33.93	34.07
5363	NYSE	DBD	Tue, Jul 2, 2013	34.50	34.75	33.81	34.17
5362	NYSE	DBD	Mon, Jul 1, 2013	33.93	34.81	33.80	34.47
5361	NYSE	DBD	Fri, Jun 28, 2013	33.49	33.95	33.26	33.69
5360	NYSE	DBD	Thu, Jun 27, 2013	33.14	33.66	33.14	33.50
5359	NYSE	DBD	Wed, Jun 26, 2013	32.62	33.20	32.48	32.91
5358	NYSE	DBD	Tue, Jun 25, 2013	31.96	32.53	31.91	32.44
5357	NYSE	DBD	Mon, Jun 24, 2013	31.60	32.06	31.41	31.76
5356	NYSE	DBD	Fri, Jun 21, 2013	31.77	31.88	31.43	31.71
5355	NYSE	DBD	Thu, Jun 20, 2013	32.21	32.21	31.59	31.77
5354	NYSE	DBD	Wed, Jun 19, 2013	32.75	32.83	32.34	32.36
5353	NYSE	DBD	Tue, Jun 18, 2013	32.67	32.90	32.66	32.75
5352	NYSE	DBD	Mon, Jun 17, 2013	32.49	32.75	32.44	32.67
5351	NYSE	DBD	Fri, Jun 14, 2013	32.27	32.40	32.11	32.31
5350	NYSE	DBD	Thu, Jun 13, 2013	31.84	32.30	31.64	32.25
5349	NYSE	DBD	Wed, Jun 12, 2013	32.24	32.33	31.63	31.85
5348	NYSE	DBD	Tue, Jun 11, 2013	31.90	32.44	31.75	32.14
5347	NYSE	DBD	Mon, Jun 10, 2013	32.29	32.29	31.89	32.17
5346	NYSE	DBD	Fri, Jun 7, 2013	32.10	32.20	31.73	32.16
5345	NYSE	DBD	Thu, Jun 6, 2013	31.74	32.04	31.59	31.92
5344	NYSE	DBD	Wed, Jun 5, 2013	32.08	32.16	31.65	31.66
5343	NYSE	DBD	Tue, Jun 4, 2013	32.16	32.59	31.99	32.18
5342	NYSE	DBD	Mon, Jun 3, 2013	32.18	32.45	31.91	32.40
5341	NYSE	DBD	Fri, May 31, 2013	32.40	32.76	32.11	32.21
5340	NYSE	DBD	Thu, May 30, 2013	32.14	32.64	32.08	32.42
5339	NYSE	DBD	Wed, May 29, 2013	31.97	32.17	31.67	32.08
5338	NYSE	DBD	Tue, May 28, 2013	32.19	32.66	31.95	32.10
5337	NYSE	DBD	Fri, May 24, 2013	32.00	32.16	31.68	31.95
5336	NYSE	DBD	Thu, May 23, 2013	31.20	32.58	31.10	32.03
5335	NYSE	DBD	Wed, May 22, 2013	31.83	32.07	31.36	31.47
5334	NYSE	DBD	Tue, May 21, 2013	32.12	32.37	31.58	31.94
5333	NYSE	DBD	Mon, May 20, 2013	30.80	32.24	30.75	32.11
5332	NYSE	DBD	Fri, May 17, 2013	30.44	30.85	30.44	30.84
5331	NYSE	DBD	Thu, May 16, 2013	30.38	30.73	30.30	30.40
5330	NYSE	DBD	Wed, May 15, 2013	30.48	30.71	30.25	30.34
5329	NYSE	DBD	Tue, May 14, 2013	30.55	31.25	30.55	30.78
5328	NYSE	DBD	Mon, May 13, 2013	30.72	30.86	30.47	30.75
5327	NYSE	DBD	Fri, May 10, 2013	30.52	30.76	30.36	30.69
5326	NYSE	DBD	Thu, May 9, 2013	30.77	31.17	30.44	30.45
5325	NYSE	DBD	Wed, May 8, 2013	30.27	30.83	30.14	30.83
5324	NYSE	DBD	Tue, May 7, 2013	29.82	30.33	29.81	30.27
5323	NYSE	DBD	Mon, May 6, 2013	29.73	29.93	29.50	29.75
5322	NYSE	DBD	Fri, May 3, 2013	29.15	29.78	29.05	29.66
5321	NYSE	DBD	Thu, May 2, 2013	28.68	29.15	28.65	29.01
5320	NYSE	DBD	Wed, May 1, 2013	28.98	28.98	28.45	28.58
5319	NYSE	DBD	Tue, Apr 30, 2013	29.58	29.59	28.26	29.29
5318	NYSE	DBD	Mon, Apr 29, 2013	30.10	30.35	30.02	30.15
5317	NYSE	DBD	Fri, Apr 26, 2013	29.87	30.16	29.70	30.02
5316	NYSE	DBD	Thu, Apr 25, 2013	29.89	30.22	29.78	29.86
5315	NYSE	DBD	Wed, Apr 24, 2013	29.63	29.88	29.53	29.73
5314	NYSE	DBD	Tue, Apr 23, 2013	29.37	29.79	29.35	29.64
5313	NYSE	DBD	Mon, Apr 22, 2013	29.28	29.39	28.79	29.23
5312	NYSE	DBD	Fri, Apr 19, 2013	28.79	29.31	28.28	29.29
5311	NYSE	DBD	Thu, Apr 18, 2013	29.28	29.29	28.64	28.74
5310	NYSE	DBD	Wed, Apr 17, 2013	29.01	29.15	28.79	29.14
5309	NYSE	DBD	Tue, Apr 16, 2013	29.29	29.32	29.00	29.16
5308	NYSE	DBD	Mon, Apr 15, 2013	29.61	29.73	28.95	29.10
5307	NYSE	DBD	Fri, Apr 12, 2013	29.83	29.83	29.39	29.74
5306	NYSE	DBD	Thu, Apr 11, 2013	30.02	30.03	29.67	29.94
5305	NYSE	DBD	Wed, Apr 10, 2013	29.96	30.23	29.93	30.00
5304	NYSE	DBD	Tue, Apr 9, 2013	29.83	30.06	29.68	29.95
5303	NYSE	DBD	Mon, Apr 8, 2013	30.00	30.07	29.60	29.85
5302	NYSE	DBD	Fri, Apr 5, 2013	29.75	30.08	29.55	30.00
5301	NYSE	DBD	Thu, Apr 4, 2013	29.94	30.16	29.88	30.05
5300	NYSE	DBD	Wed, Apr 3, 2013	30.02	30.19	29.88	29.96
5299	NYSE	DBD	Tue, Apr 2, 2013	30.16	30.23	29.96	30.05
5298	NYSE	DBD	Mon, Apr 1, 2013	30.42	30.49	30.00	30.12
5297	NYSE	DBD	Thu, Mar 28, 2013	30.42	30.94	30.12	30.32
5296	NYSE	DBD	Wed, Mar 27, 2013	29.95	30.43	29.87	30.33
5295	NYSE	DBD	Tue, Mar 26, 2013	30.09	30.22	29.86	30.03
5294	NYSE	DBD	Mon, Mar 25, 2013	30.08	30.10	29.86	29.99
5293	NYSE	DBD	Fri, Mar 22, 2013	29.42	30.14	29.41	29.99
5292	NYSE	DBD	Thu, Mar 21, 2013	28.98	29.65	28.97	29.43
5291	NYSE	DBD	Wed, Mar 20, 2013	28.69	29.18	28.57	29.12
5290	NYSE	DBD	Tue, Mar 19, 2013	28.98	28.98	28.45	28.63
5289	NYSE	DBD	Mon, Mar 18, 2013	28.63	28.95	28.50	28.85
5288	NYSE	DBD	Fri, Mar 15, 2013	28.96	28.96	28.66	28.83
5287	NYSE	DBD	Thu, Mar 14, 2013	29.06	29.27	28.75	28.92
5286	NYSE	DBD	Wed, Mar 13, 2013	29.15	29.24	28.95	29.05
5285	NYSE	DBD	Tue, Mar 12, 2013	28.95	29.19	28.80	29.10
5284	NYSE	DBD	Mon, Mar 11, 2013	28.78	29.00	28.68	28.99
5283	NYSE	DBD	Fri, Mar 8, 2013	28.32	28.77	28.22	28.73
5282	NYSE	DBD	Thu, Mar 7, 2013	27.95	28.24	27.89	28.17
5281	NYSE	DBD	Wed, Mar 6, 2013	27.79	27.99	27.59	27.91
5280	NYSE	DBD	Tue, Mar 5, 2013	27.76	27.98	27.67	27.71
5279	NYSE	DBD	Mon, Mar 4, 2013	28.02	28.04	27.59	27.61
5278	NYSE	DBD	Fri, Mar 1, 2013	28.20	28.23	27.78	28.09
5277	NYSE	DBD	Thu, Feb 28, 2013	28.43	28.57	28.24	28.24
5276	NYSE	DBD	Wed, Feb 27, 2013	28.39	28.72	28.24	28.46
5275	NYSE	DBD	Tue, Feb 26, 2013	28.41	28.46	28.09	28.41
5274	NYSE	DBD	Mon, Feb 25, 2013	28.93	29.08	28.32	28.33
5273	NYSE	DBD	Fri, Feb 22, 2013	28.92	29.21	28.62	28.72
5272	NYSE	DBD	Thu, Feb 21, 2013	29.26	29.26	28.61	28.83
5271	NYSE	DBD	Wed, Feb 20, 2013	29.74	29.81	29.25	29.30
5270	NYSE	DBD	Tue, Feb 19, 2013	29.95	30.18	29.95	30.03
5269	NYSE	DBD	Fri, Feb 15, 2013	29.76	29.97	29.75	29.96
5268	NYSE	DBD	Thu, Feb 14, 2013	29.85	29.98	29.69	29.80
5267	NYSE	DBD	Wed, Feb 13, 2013	30.08	30.08	29.66	29.90
5266	NYSE	DBD	Tue, Feb 12, 2013	29.93	30.33	29.66	30.07
5265	NYSE	DBD	Mon, Feb 11, 2013	30.06	30.20	29.90	30.09
5264	NYSE	DBD	Fri, Feb 8, 2013	29.82	30.23	29.82	30.08
5263	NYSE	DBD	Thu, Feb 7, 2013	29.87	29.97	29.57	29.76
5262	NYSE	DBD	Wed, Feb 6, 2013	29.27	29.95	29.15	29.87
5261	NYSE	DBD	Tue, Feb 5, 2013	29.26	29.50	29.13	29.28
5260	NYSE	DBD	Mon, Feb 4, 2013	29.50	29.67	28.98	29.12
5259	NYSE	DBD	Fri, Feb 1, 2013	29.62	29.67	29.48	29.59
5258	NYSE	DBD	Thu, Jan 31, 2013	29.23	29.59	29.15	29.44
5257	NYSE	DBD	Wed, Jan 30, 2013	29.50	29.54	28.99	29.05
5256	NYSE	DBD	Tue, Jan 29, 2013	29.76	29.78	29.32	29.49
5255	NYSE	DBD	Mon, Jan 28, 2013	29.95	29.97	29.13	29.82
5254	NYSE	DBD	Fri, Jan 25, 2013	29.80	30.05	29.67	29.95
5253	NYSE	DBD	Thu, Jan 24, 2013	30.35	30.37	29.26	29.91
5252	NYSE	DBD	Wed, Jan 23, 2013	33.06	33.13	32.52	32.66
5251	NYSE	DBD	Tue, Jan 22, 2013	32.75	33.30	32.71	33.12
5250	NYSE	DBD	Fri, Jan 18, 2013	32.45	32.79	32.30	32.74
5249	NYSE	DBD	Thu, Jan 17, 2013	32.21	32.62	32.13	32.48
5248	NYSE	DBD	Wed, Jan 16, 2013	31.70	32.25	31.58	31.99
5247	NYSE	DBD	Tue, Jan 15, 2013	31.10	31.82	31.00	31.71
5246	NYSE	DBD	Mon, Jan 14, 2013	30.66	31.33	30.56	31.17
5245	NYSE	DBD	Fri, Jan 11, 2013	30.20	30.86	30.05	30.72
5244	NYSE	DBD	Thu, Jan 10, 2013	30.00	30.20	29.90	30.14
5243	NYSE	DBD	Wed, Jan 9, 2013	30.33	30.79	29.42	29.87
5242	NYSE	DBD	Tue, Jan 8, 2013	30.65	30.98	30.54	30.77
5241	NYSE	DBD	Mon, Jan 7, 2013	31.09	31.09	30.65	30.69
5240	NYSE	DBD	Fri, Jan 4, 2013	31.06	31.21	30.71	31.08
5239	NYSE	DBD	Thu, Jan 3, 2013	31.36	31.54	31.01	31.07
5238	NYSE	DBD	Wed, Jan 2, 2013	31.24	31.47	30.90	31.38
5237	NYSE	DBD	Mon, Dec 31, 2012	30.00	30.63	29.90	30.61
5236	NYSE	DBD	Fri, Dec 28, 2012	30.00	30.30	29.94	30.03
5235	NYSE	DBD	Thu, Dec 27, 2012	30.64	30.68	29.84	30.22
5234	NYSE	DBD	Wed, Dec 26, 2012	30.85	30.99	30.56	30.63
5233	NYSE	DBD	Mon, Dec 24, 2012	30.92	30.97	30.70	30.82
5232	NYSE	DBD	Fri, Dec 21, 2012	30.76	30.94	30.36	30.94
5231	NYSE	DBD	Thu, Dec 20, 2012	30.80	31.14	30.62	31.14
5230	NYSE	DBD	Wed, Dec 19, 2012	30.68	31.00	30.58	30.61
5229	NYSE	DBD	Tue, Dec 18, 2012	29.70	30.85	29.63	30.71
5228	NYSE	DBD	Mon, Dec 17, 2012	29.30	29.60	29.00	29.60
5227	NYSE	DBD	Fri, Dec 14, 2012	29.81	30.15	29.21	29.38
5226	NYSE	DBD	Thu, Dec 13, 2012	30.38	30.46	29.79	29.91
5225	NYSE	DBD	Wed, Dec 12, 2012	30.93	31.01	30.37	30.41
5224	NYSE	DBD	Tue, Dec 11, 2012	30.77	31.10	30.59	30.75
5223	NYSE	DBD	Mon, Dec 10, 2012	30.82	31.11	30.48	30.73
5222	NYSE	DBD	Fri, Dec 7, 2012	30.62	30.89	30.51	30.80
5221	NYSE	DBD	Thu, Dec 6, 2012	30.20	30.58	30.02	30.58
5220	NYSE	DBD	Wed, Dec 5, 2012	30.25	30.47	29.93	30.17
5219	NYSE	DBD	Tue, Dec 4, 2012	29.81	30.22	29.71	30.22
5218	NYSE	DBD	Mon, Dec 3, 2012	30.00	30.01	29.58	29.88
5217	NYSE	DBD	Fri, Nov 30, 2012	30.02	30.02	29.75	29.91
5216	NYSE	DBD	Thu, Nov 29, 2012	29.77	30.13	29.65	30.00
5215	NYSE	DBD	Wed, Nov 28, 2012	29.57	29.68	29.37	29.66
5214	NYSE	DBD	Tue, Nov 27, 2012	29.78	30.04	29.67	29.88
5213	NYSE	DBD	Mon, Nov 26, 2012	29.56	29.88	29.56	29.82
5212	NYSE	DBD	Fri, Nov 23, 2012	29.51	29.78	29.24	29.65
5211	NYSE	DBD	Wed, Nov 21, 2012	29.54	29.72	28.96	29.47
5210	NYSE	DBD	Tue, Nov 20, 2012	29.14	29.48	28.84	29.46
5209	NYSE	DBD	Mon, Nov 19, 2012	28.57	29.28	28.56	29.26
5208	NYSE	DBD	Fri, Nov 16, 2012	28.19	28.43	27.66	28.34
5207	NYSE	DBD	Thu, Nov 15, 2012	28.31	28.59	28.03	28.26
5206	NYSE	DBD	Wed, Nov 14, 2012	29.08	29.16	28.34	28.41
5205	NYSE	DBD	Tue, Nov 13, 2012	29.40	29.61	29.21	29.33
5204	NYSE	DBD	Mon, Nov 12, 2012	29.54	29.82	29.48	29.51
5203	NYSE	DBD	Fri, Nov 9, 2012	29.94	30.22	29.49	29.54
5202	NYSE	DBD	Thu, Nov 8, 2012	30.08	30.10	29.71	30.05
5201	NYSE	DBD	Wed, Nov 7, 2012	30.36	30.43	29.66	30.00
5200	NYSE	DBD	Tue, Nov 6, 2012	30.54	30.97	30.00	30.70
5199	NYSE	DBD	Mon, Nov 5, 2012	29.74	30.46	29.66	30.37
5198	NYSE	DBD	Fri, Nov 2, 2012	30.45	30.49	29.61	29.66
5197	NYSE	DBD	Thu, Nov 1, 2012	30.32	30.66	29.54	30.31
5196	NYSE	DBD	Wed, Oct 31, 2012	29.50	29.80	29.45	29.75
5195	NYSE	DBD	Fri, Oct 26, 2012	30.38	30.58	29.46	29.51
5194	NYSE	DBD	Thu, Oct 25, 2012	30.53	30.85	29.90	30.80
5193	NYSE	DBD	Wed, Oct 24, 2012	30.63	30.89	30.06	30.36
5192	NYSE	DBD	Tue, Oct 23, 2012	30.42	30.57	30.02	30.34
5191	NYSE	DBD	Mon, Oct 22, 2012	30.45	30.78	30.38	30.61
5190	NYSE	DBD	Fri, Oct 19, 2012	30.87	30.94	30.40	30.46
5189	NYSE	DBD	Thu, Oct 18, 2012	30.98	31.12	30.87	30.93
5188	NYSE	DBD	Wed, Oct 17, 2012	30.17	31.22	30.17	31.08
5187	NYSE	DBD	Tue, Oct 16, 2012	31.96	32.80	29.77	31.28
5186	NYSE	DBD	Mon, Oct 15, 2012	33.67	33.84	33.30	33.74
5185	NYSE	DBD	Fri, Oct 12, 2012	34.00	34.09	33.58	33.64
5184	NYSE	DBD	Thu, Oct 11, 2012	33.66	34.25	33.65	33.94
5183	NYSE	DBD	Wed, Oct 10, 2012	33.18	33.43	33.01	33.41
5182	NYSE	DBD	Tue, Oct 9, 2012	33.54	33.54	33.05	33.13
5181	NYSE	DBD	Mon, Oct 8, 2012	33.91	33.98	33.55	33.64
5180	NYSE	DBD	Fri, Oct 5, 2012	33.50	34.33	33.50	34.06
5179	NYSE	DBD	Thu, Oct 4, 2012	33.26	33.40	33.08	33.40
5178	NYSE	DBD	Wed, Oct 3, 2012	33.36	33.45	33.03	33.21
5177	NYSE	DBD	Tue, Oct 2, 2012	33.45	33.56	33.20	33.34
5176	NYSE	DBD	Mon, Oct 1, 2012	33.78	33.80	33.11	33.26
5175	NYSE	DBD	Fri, Sep 28, 2012	33.68	33.97	33.56	33.71
5174	NYSE	DBD	Thu, Sep 27, 2012	33.27	33.96	33.23	33.89
5173	NYSE	DBD	Wed, Sep 26, 2012	33.36	33.55	33.06	33.25
5172	NYSE	DBD	Tue, Sep 25, 2012	33.60	33.80	33.14	33.32
5171	NYSE	DBD	Mon, Sep 24, 2012	33.67	33.80	33.24	33.41
5170	NYSE	DBD	Fri, Sep 21, 2012	33.90	34.08	33.72	33.83
5169	NYSE	DBD	Thu, Sep 20, 2012	34.12	34.18	33.55	33.70
5168	NYSE	DBD	Wed, Sep 19, 2012	34.36	34.42	34.13	34.21
5167	NYSE	DBD	Tue, Sep 18, 2012	34.46	34.54	34.29	34.40
5166	NYSE	DBD	Mon, Sep 17, 2012	34.65	34.75	34.39	34.45
5165	NYSE	DBD	Fri, Sep 14, 2012	34.46	34.93	34.33	34.73
5164	NYSE	DBD	Thu, Sep 13, 2012	34.32	34.69	33.99	34.35
5163	NYSE	DBD	Wed, Sep 12, 2012	34.16	34.46	34.00	34.26
5162	NYSE	DBD	Tue, Sep 11, 2012	33.68	34.14	33.51	34.09
5161	NYSE	DBD	Mon, Sep 10, 2012	33.83	34.21	33.51	33.73
5160	NYSE	DBD	Fri, Sep 7, 2012	34.32	34.41	33.92	33.95
5159	NYSE	DBD	Thu, Sep 6, 2012	33.72	34.45	33.72	34.37
5158	NYSE	DBD	Wed, Sep 5, 2012	33.19	33.68	33.04	33.67
5157	NYSE	DBD	Tue, Sep 4, 2012	32.62	33.39	32.42	33.24
5156	NYSE	DBD	Fri, Aug 31, 2012	32.67	32.93	32.33	32.58
5155	NYSE	DBD	Thu, Aug 30, 2012	32.78	32.84	32.33	32.45
5154	NYSE	DBD	Wed, Aug 29, 2012	33.03	33.16	32.80	33.00
5153	NYSE	DBD	Tue, Aug 28, 2012	32.91	33.19	32.84	33.05
5152	NYSE	DBD	Mon, Aug 27, 2012	33.34	33.40	32.95	33.03
5151	NYSE	DBD	Fri, Aug 24, 2012	33.50	33.56	33.22	33.28
5150	NYSE	DBD	Thu, Aug 23, 2012	33.91	33.91	33.57	33.63
5149	NYSE	DBD	Wed, Aug 22, 2012	33.84	34.27	33.60	34.09
5148	NYSE	DBD	Tue, Aug 21, 2012	33.32	33.92	33.29	33.82
5147	NYSE	DBD	Mon, Aug 20, 2012	33.29	33.29	32.79	33.28
5146	NYSE	DBD	Fri, Aug 17, 2012	33.38	33.38	32.92	33.24
5145	NYSE	DBD	Thu, Aug 16, 2012	33.25	33.61	33.00	33.34
5144	NYSE	DBD	Wed, Aug 15, 2012	33.16	33.45	33.01	33.29
5143	NYSE	DBD	Tue, Aug 14, 2012	33.57	33.57	33.08	33.23
5142	NYSE	DBD	Mon, Aug 13, 2012	33.45	33.69	33.31	33.46
5141	NYSE	DBD	Fri, Aug 10, 2012	33.37	33.67	33.28	33.54
5140	NYSE	DBD	Thu, Aug 9, 2012	32.93	33.57	32.80	33.42
5139	NYSE	DBD	Wed, Aug 8, 2012	32.40	32.94	32.11	32.89
5138	NYSE	DBD	Tue, Aug 7, 2012	32.50	32.91	32.48	32.66
5137	NYSE	DBD	Mon, Aug 6, 2012	32.17	32.50	32.16	32.37
5136	NYSE	DBD	Fri, Aug 3, 2012	32.44	32.73	32.03	32.19
5135	NYSE	DBD	Thu, Aug 2, 2012	32.00	32.44	31.48	31.87
5134	NYSE	DBD	Wed, Aug 1, 2012	32.50	32.55	31.77	32.36
5133	NYSE	DBD	Tue, Jul 31, 2012	32.93	33.09	32.18	32.35
5132	NYSE	DBD	Mon, Jul 30, 2012	34.93	34.93	31.64	33.01
5131	NYSE	DBD	Fri, Jul 27, 2012	35.79	36.61	35.45	36.32
5130	NYSE	DBD	Thu, Jul 26, 2012	35.79	36.01	35.43	35.57
5129	NYSE	DBD	Wed, Jul 25, 2012	35.05	35.57	34.87	35.08
5128	NYSE	DBD	Tue, Jul 24, 2012	35.72	35.73	34.75	35.09
5127	NYSE	DBD	Mon, Jul 23, 2012	35.40	35.65	35.05	35.56
5126	NYSE	DBD	Fri, Jul 20, 2012	36.66	36.83	35.74	35.90
5125	NYSE	DBD	Thu, Jul 19, 2012	36.35	37.12	36.29	36.85
5124	NYSE	DBD	Wed, Jul 18, 2012	35.25	36.57	35.25	36.08
5123	NYSE	DBD	Tue, Jul 17, 2012	35.67	36.00	34.66	35.27
5122	NYSE	DBD	Mon, Jul 16, 2012	34.96	35.70	34.83	35.28
5121	NYSE	DBD	Fri, Jul 13, 2012	34.74	35.35	34.62	35.21
5120	NYSE	DBD	Thu, Jul 12, 2012	35.23	35.52	34.24	34.69
5119	NYSE	DBD	Wed, Jul 11, 2012	36.15	36.40	35.30	35.74
5118	NYSE	DBD	Tue, Jul 10, 2012	37.37	37.42	35.90	36.07
5117	NYSE	DBD	Mon, Jul 9, 2012	37.24	37.34	36.50	37.17
5116	NYSE	DBD	Fri, Jul 6, 2012	37.84	37.95	36.50	37.21
5115	NYSE	DBD	Thu, Jul 5, 2012	37.94	38.49	37.63	38.33
5114	NYSE	DBD	Tue, Jul 3, 2012	37.09	37.96	36.82	37.96
5113	NYSE	DBD	Mon, Jul 2, 2012	37.07	37.75	36.51	36.99
5112	NYSE	DBD	Fri, Jun 29, 2012	36.83	37.28	36.45	36.91
5111	NYSE	DBD	Thu, Jun 28, 2012	36.27	36.36	35.61	36.24
5110	NYSE	DBD	Wed, Jun 27, 2012	36.47	36.70	36.22	36.54
5109	NYSE	DBD	Tue, Jun 26, 2012	36.06	36.57	36.01	36.28
5108	NYSE	DBD	Mon, Jun 25, 2012	37.04	37.04	36.00	36.13
5107	NYSE	DBD	Fri, Jun 22, 2012	36.90	37.70	36.65	37.43
5106	NYSE	DBD	Thu, Jun 21, 2012	37.70	37.78	36.55	36.63
5105	NYSE	DBD	Wed, Jun 20, 2012	37.27	37.59	36.90	37.55
5104	NYSE	DBD	Tue, Jun 19, 2012	37.46	38.00	37.23	37.28
5103	NYSE	DBD	Mon, Jun 18, 2012	36.46	37.33	36.45	37.25
5102	NYSE	DBD	Fri, Jun 15, 2012	35.83	36.67	35.66	36.59
5101	NYSE	DBD	Thu, Jun 14, 2012	36.11	36.33	35.47	35.82
5100	NYSE	DBD	Wed, Jun 13, 2012	36.88	36.95	35.88	36.00
5099	NYSE	DBD	Tue, Jun 12, 2012	36.38	36.97	36.01	36.90
5098	NYSE	DBD	Mon, Jun 11, 2012	37.54	37.69	36.24	36.27
5097	NYSE	DBD	Fri, Jun 8, 2012	36.90	37.38	36.65	37.32
5096	NYSE	DBD	Thu, Jun 7, 2012	37.48	37.81	36.83	36.95
5095	NYSE	DBD	Wed, Jun 6, 2012	36.19	37.27	36.17	37.08
5094	NYSE	DBD	Tue, Jun 5, 2012	35.55	36.06	35.55	35.95
5093	NYSE	DBD	Mon, Jun 4, 2012	35.65	35.87	35.03	35.78
5092	NYSE	DBD	Fri, Jun 1, 2012	36.28	36.44	35.50	35.50
5091	NYSE	DBD	Thu, May 31, 2012	37.15	37.22	36.46	37.01
5090	NYSE	DBD	Wed, May 30, 2012	37.66	37.66	36.80	37.13
5089	NYSE	DBD	Tue, May 29, 2012	37.71	38.08	37.52	38.04
5088	NYSE	DBD	Fri, May 25, 2012	36.57	37.47	36.45	37.41
5087	NYSE	DBD	Thu, May 24, 2012	36.88	37.02	36.27	36.66
5086	NYSE	DBD	Wed, May 23, 2012	36.32	36.91	36.00	36.78
5085	NYSE	DBD	Tue, May 22, 2012	36.52	37.27	36.32	36.75
5084	NYSE	DBD	Mon, May 21, 2012	35.78	36.51	35.60	36.44
5083	NYSE	DBD	Fri, May 18, 2012	36.15	36.15	35.47	35.55
5082	NYSE	DBD	Thu, May 17, 2012	36.55	36.76	35.71	36.08
5081	NYSE	DBD	Wed, May 16, 2012	37.32	37.46	36.41	36.47
5080	NYSE	DBD	Tue, May 15, 2012	37.26	37.80	36.96	37.19
5079	NYSE	DBD	Mon, May 14, 2012	37.02	37.62	36.58	37.18
5078	NYSE	DBD	Fri, May 11, 2012	37.17	37.84	37.17	37.34
5077	NYSE	DBD	Thu, May 10, 2012	38.02	38.03	37.06	37.40
5076	NYSE	DBD	Wed, May 9, 2012	37.46	38.27	37.42	38.06
5075	NYSE	DBD	Tue, May 8, 2012	38.00	38.00	37.10	37.89
5074	NYSE	DBD	Mon, May 7, 2012	38.76	38.91	38.09	38.32
5073	NYSE	DBD	Fri, May 4, 2012	38.74	38.76	38.22	38.50
5072	NYSE	DBD	Thu, May 3, 2012	39.96	40.07	38.91	39.05
5071	NYSE	DBD	Wed, May 2, 2012	39.35	39.91	39.14	39.91
5070	NYSE	DBD	Tue, May 1, 2012	39.66	40.07	39.26	39.60
5069	NYSE	DBD	Mon, Apr 30, 2012	40.45	40.73	39.45	39.45
5068	NYSE	DBD	Fri, Apr 27, 2012	40.50	40.99	40.26	40.59
5067	NYSE	DBD	Thu, Apr 26, 2012	40.78	41.01	40.54	40.54
5066	NYSE	DBD	Wed, Apr 25, 2012	41.71	42.93	40.43	40.68
5065	NYSE	DBD	Tue, Apr 24, 2012	38.25	38.60	38.16	38.43
5064	NYSE	DBD	Mon, Apr 23, 2012	37.97	38.07	37.37	37.99
5063	NYSE	DBD	Fri, Apr 20, 2012	38.76	38.82	38.28	38.32
5062	NYSE	DBD	Thu, Apr 19, 2012	38.38	38.88	38.08	38.51
5061	NYSE	DBD	Wed, Apr 18, 2012	38.81	38.81	38.19	38.43
5060	NYSE	DBD	Tue, Apr 17, 2012	38.28	39.20	38.20	38.94
5059	NYSE	DBD	Mon, Apr 16, 2012	37.77	38.21	37.61	37.94
5058	NYSE	DBD	Fri, Apr 13, 2012	38.00	38.32	37.41	37.45
5057	NYSE	DBD	Thu, Apr 12, 2012	37.65	38.32	37.62	38.20
5056	NYSE	DBD	Wed, Apr 11, 2012	37.80	37.85	37.41	37.55
5055	NYSE	DBD	Tue, Apr 10, 2012	38.02	38.22	37.09	37.43
5054	NYSE	DBD	Mon, Apr 9, 2012	38.35	38.37	37.52	38.13
5053	NYSE	DBD	Thu, Apr 5, 2012	38.64	39.10	38.45	39.10
5052	NYSE	DBD	Wed, Apr 4, 2012	38.88	39.05	38.50	38.78
5051	NYSE	DBD	Tue, Apr 3, 2012	39.52	39.71	38.92	39.31
5050	NYSE	DBD	Mon, Apr 2, 2012	38.60	39.52	38.05	39.52
5049	NYSE	DBD	Fri, Mar 30, 2012	39.04	39.04	38.20	38.52
5048	NYSE	DBD	Thu, Mar 29, 2012	38.73	38.95	38.23	38.77
5047	NYSE	DBD	Wed, Mar 28, 2012	39.65	39.73	38.74	38.90
5046	NYSE	DBD	Tue, Mar 27, 2012	39.94	40.38	39.71	39.72
5045	NYSE	DBD	Mon, Mar 26, 2012	39.68	40.04	39.58	40.01
5044	NYSE	DBD	Fri, Mar 23, 2012	38.82	39.21	38.44	39.13
5043	NYSE	DBD	Thu, Mar 22, 2012	38.33	38.81	38.16	38.70
5042	NYSE	DBD	Wed, Mar 21, 2012	39.00	39.05	38.60	38.75
5041	NYSE	DBD	Tue, Mar 20, 2012	39.14	39.24	38.69	38.87
5040	NYSE	DBD	Mon, Mar 19, 2012	38.70	39.55	38.54	39.33
5039	NYSE	DBD	Fri, Mar 16, 2012	39.06	39.16	38.61	38.67
5038	NYSE	DBD	Thu, Mar 15, 2012	38.72	39.24	38.48	39.03
5037	NYSE	DBD	Wed, Mar 14, 2012	39.33	39.50	38.59	38.79
5036	NYSE	DBD	Tue, Mar 13, 2012	39.27	39.44	39.00	39.25
5035	NYSE	DBD	Mon, Mar 12, 2012	39.10	39.26	38.58	39.01
5034	NYSE	DBD	Fri, Mar 9, 2012	38.56	39.34	38.45	38.96
5033	NYSE	DBD	Thu, Mar 8, 2012	38.16	38.78	37.78	38.54
5032	NYSE	DBD	Wed, Mar 7, 2012	37.67	38.22	37.62	37.82
5031	NYSE	DBD	Tue, Mar 6, 2012	37.97	38.03	37.38	37.66
5030	NYSE	DBD	Mon, Mar 5, 2012	38.40	38.75	38.24	38.38
5029	NYSE	DBD	Fri, Mar 2, 2012	38.56	39.22	38.19	38.56
5028	NYSE	DBD	Thu, Mar 1, 2012	39.31	39.40	38.52	38.69
5027	NYSE	DBD	Wed, Feb 29, 2012	38.77	39.53	38.69	39.13
5026	NYSE	DBD	Tue, Feb 28, 2012	38.79	39.10	38.46	38.80
5025	NYSE	DBD	Mon, Feb 27, 2012	38.19	39.00	37.63	38.80
5024	NYSE	DBD	Fri, Feb 24, 2012	38.37	38.58	38.22	38.47
5023	NYSE	DBD	Thu, Feb 23, 2012	38.36	38.53	38.16	38.37
5022	NYSE	DBD	Wed, Feb 22, 2012	38.41	39.01	38.39	38.49
5021	NYSE	DBD	Tue, Feb 21, 2012	38.41	38.85	38.41	38.78
5020	NYSE	DBD	Fri, Feb 17, 2012	38.22	38.78	38.22	38.39
5019	NYSE	DBD	Thu, Feb 16, 2012	37.98	38.34	37.80	38.13
5018	NYSE	DBD	Wed, Feb 15, 2012	38.58	38.66	37.56	37.99
5017	NYSE	DBD	Tue, Feb 14, 2012	38.36	38.81	38.16	38.66
5016	NYSE	DBD	Mon, Feb 13, 2012	36.83	39.72	36.70	37.94
5015	NYSE	DBD	Fri, Feb 10, 2012	34.60	34.80	34.14	34.75
5014	NYSE	DBD	Thu, Feb 9, 2012	35.00	35.39	34.77	34.98
5013	NYSE	DBD	Wed, Feb 8, 2012	34.53	34.90	34.34	34.89
5012	NYSE	DBD	Tue, Feb 7, 2012	33.80	34.97	33.80	34.55
5011	NYSE	DBD	Mon, Feb 6, 2012	33.04	33.49	32.86	33.24
5010	NYSE	DBD	Fri, Feb 3, 2012	32.92	33.38	32.88	33.22
5009	NYSE	DBD	Thu, Feb 2, 2012	32.76	32.99	32.43	32.51
5008	NYSE	DBD	Wed, Feb 1, 2012	31.98	32.79	31.81	32.70
5007	NYSE	DBD	Tue, Jan 31, 2012	31.86	31.98	31.32	31.69
5006	NYSE	DBD	Mon, Jan 30, 2012	31.18	31.80	31.17	31.59
5005	NYSE	DBD	Fri, Jan 27, 2012	30.66	31.59	30.61	31.54
5004	NYSE	DBD	Thu, Jan 26, 2012	32.10	32.32	30.55	30.82
5003	NYSE	DBD	Wed, Jan 25, 2012	31.92	32.09	31.54	31.98
5002	NYSE	DBD	Tue, Jan 24, 2012	31.65	32.14	31.51	31.85
5001	NYSE	DBD	Mon, Jan 23, 2012	31.66	32.07	31.44	31.77
5000	NYSE	DBD	Fri, Jan 20, 2012	31.66	31.77	31.47	31.66
4999	NYSE	DBD	Thu, Jan 19, 2012	31.30	32.11	31.22	31.76
4998	NYSE	DBD	Wed, Jan 18, 2012	30.68	31.35	30.68	31.19
4997	NYSE	DBD	Tue, Jan 17, 2012	30.66	30.95	30.60	30.74
4996	NYSE	DBD	Fri, Jan 13, 2012	30.14	30.49	29.89	30.18
4995	NYSE	DBD	Thu, Jan 12, 2012	30.45	30.53	30.03	30.32
4994	NYSE	DBD	Wed, Jan 11, 2012	29.91	30.41	29.90	30.32
4993	NYSE	DBD	Tue, Jan 10, 2012	30.34	30.51	29.91	29.94
4992	NYSE	DBD	Mon, Jan 9, 2012	30.00	30.23	29.86	29.98
4991	NYSE	DBD	Fri, Jan 6, 2012	29.92	30.17	29.69	29.81
4990	NYSE	DBD	Thu, Jan 5, 2012	29.62	30.10	29.21	29.95
4989	NYSE	DBD	Wed, Jan 4, 2012	30.11	30.14	29.62	29.75
4988	NYSE	DBD	Tue, Jan 3, 2012	30.69	30.89	29.99	30.11
4987	NYSE	DBD	Fri, Dec 30, 2011	30.25	30.67	30.07	30.07
4986	NYSE	DBD	Thu, Dec 29, 2011	29.70	30.43	29.70	30.33
4985	NYSE	DBD	Wed, Dec 28, 2011	30.43	30.65	29.66	29.72
4984	NYSE	DBD	Tue, Dec 27, 2011	30.08	30.60	30.00	30.52
4983	NYSE	DBD	Fri, Dec 23, 2011	30.10	30.45	29.95	30.26
4982	NYSE	DBD	Thu, Dec 22, 2011	29.77	30.19	29.69	30.04
4981	NYSE	DBD	Wed, Dec 21, 2011	29.49	29.80	29.39	29.73
4980	NYSE	DBD	Tue, Dec 20, 2011	28.88	29.92	28.88	29.61
4979	NYSE	DBD	Mon, Dec 19, 2011	29.02	29.44	28.22	28.32
4978	NYSE	DBD	Fri, Dec 16, 2011	28.56	29.10	28.40	28.77
4977	NYSE	DBD	Thu, Dec 15, 2011	28.79	29.08	28.18	28.28
4976	NYSE	DBD	Wed, Dec 14, 2011	29.71	29.84	28.51	28.54
4975	NYSE	DBD	Tue, Dec 13, 2011	30.47	30.84	29.93	30.02
4974	NYSE	DBD	Mon, Dec 12, 2011	30.30	30.34	29.94	30.30
4973	NYSE	DBD	Fri, Dec 9, 2011	30.23	31.04	30.14	30.73
4972	NYSE	DBD	Thu, Dec 8, 2011	30.24	31.01	30.15	30.20
4971	NYSE	DBD	Wed, Dec 7, 2011	29.95	30.84	29.68	30.58
4970	NYSE	DBD	Tue, Dec 6, 2011	30.00	30.44	29.72	30.24
4969	NYSE	DBD	Mon, Dec 5, 2011	30.13	30.62	29.80	29.95
4968	NYSE	DBD	Fri, Dec 2, 2011	30.38	30.38	29.58	29.65
4967	NYSE	DBD	Thu, Dec 1, 2011	29.98	30.46	29.84	30.01
4966	NYSE	DBD	Wed, Nov 30, 2011	29.82	30.35	29.66	30.17
4965	NYSE	DBD	Tue, Nov 29, 2011	29.24	29.26	28.67	28.80
4964	NYSE	DBD	Mon, Nov 28, 2011	29.04	29.25	28.66	28.90
4963	NYSE	DBD	Fri, Nov 25, 2011	28.19	28.57	28.06	28.15
4962	NYSE	DBD	Wed, Nov 23, 2011	28.90	29.08	28.21	28.37
4961	NYSE	DBD	Tue, Nov 22, 2011	29.80	29.92	29.11	29.22
4960	NYSE	DBD	Mon, Nov 21, 2011	30.46	30.70	29.66	29.87
4959	NYSE	DBD	Fri, Nov 18, 2011	31.04	31.45	30.88	31.11
4958	NYSE	DBD	Thu, Nov 17, 2011	32.03	32.24	30.67	30.79
4957	NYSE	DBD	Wed, Nov 16, 2011	32.36	32.79	31.99	32.03
4956	NYSE	DBD	Tue, Nov 15, 2011	31.86	33.20	31.82	33.00
4955	NYSE	DBD	Mon, Nov 14, 2011	32.16	32.17	31.64	31.90
4954	NYSE	DBD	Fri, Nov 11, 2011	31.80	32.49	31.72	32.27
4953	NYSE	DBD	Thu, Nov 10, 2011	31.81	32.02	31.28	31.40
4952	NYSE	DBD	Wed, Nov 9, 2011	32.51	32.65	31.23	31.37
4951	NYSE	DBD	Tue, Nov 8, 2011	33.47	33.58	32.80	33.40
4950	NYSE	DBD	Mon, Nov 7, 2011	32.99	33.36	32.55	33.14
4949	NYSE	DBD	Fri, Nov 4, 2011	32.88	33.31	32.52	33.16
4948	NYSE	DBD	Thu, Nov 3, 2011	32.10	33.28	31.63	33.13
4947	NYSE	DBD	Wed, Nov 2, 2011	31.48	32.06	31.32	31.75
4946	NYSE	DBD	Tue, Nov 1, 2011	30.02	31.77	30.02	30.98
4945	NYSE	DBD	Mon, Oct 31, 2011	32.56	32.91	31.83	32.28
4944	NYSE	DBD	Fri, Oct 28, 2011	32.78	33.30	32.69	33.02
4943	NYSE	DBD	Thu, Oct 27, 2011	32.00	33.59	32.00	32.79
4942	NYSE	DBD	Wed, Oct 26, 2011	31.68	32.37	31.01	32.07
4941	NYSE	DBD	Tue, Oct 25, 2011	31.52	31.76	31.03	31.26
4940	NYSE	DBD	Mon, Oct 24, 2011	30.69	31.69	30.54	31.59
4939	NYSE	DBD	Fri, Oct 21, 2011	29.80	30.74	29.72	30.43
4938	NYSE	DBD	Thu, Oct 20, 2011	29.47	29.69	28.87	29.43
4937	NYSE	DBD	Wed, Oct 19, 2011	29.84	29.98	29.29	29.39
4936	NYSE	DBD	Tue, Oct 18, 2011	28.99	30.25	28.66	29.94
4935	NYSE	DBD	Mon, Oct 17, 2011	30.07	30.22	28.97	29.06
4934	NYSE	DBD	Fri, Oct 14, 2011	29.53	30.08	29.43	30.07
4933	NYSE	DBD	Thu, Oct 13, 2011	29.18	29.46	28.95	29.15
4932	NYSE	DBD	Wed, Oct 12, 2011	29.40	29.84	29.18	29.27
4931	NYSE	DBD	Tue, Oct 11, 2011	29.17	29.40	28.88	29.10
4930	NYSE	DBD	Mon, Oct 10, 2011	29.39	29.85	29.17	29.47
4929	NYSE	DBD	Fri, Oct 7, 2011	29.47	29.47	28.78	28.89
4928	NYSE	DBD	Thu, Oct 6, 2011	28.61	29.26	28.03	29.26
4927	NYSE	DBD	Wed, Oct 5, 2011	27.23	28.80	27.03	28.56
4926	NYSE	DBD	Tue, Oct 4, 2011	25.89	27.12	25.75	27.09
4925	NYSE	DBD	Mon, Oct 3, 2011	27.44	27.91	26.06	26.09
4924	NYSE	DBD	Fri, Sep 30, 2011	27.74	28.56	27.49	27.51
4923	NYSE	DBD	Thu, Sep 29, 2011	28.81	28.81	27.57	28.22
4922	NYSE	DBD	Wed, Sep 28, 2011	29.08	29.23	27.73	27.77
4921	NYSE	DBD	Tue, Sep 27, 2011	28.37	29.93	28.22	28.93
4920	NYSE	DBD	Mon, Sep 26, 2011	27.34	27.82	26.82	27.78
4919	NYSE	DBD	Fri, Sep 23, 2011	26.30	27.15	26.22	27.15
4918	NYSE	DBD	Thu, Sep 22, 2011	26.65	26.95	26.00	26.35
4917	NYSE	DBD	Wed, Sep 21, 2011	28.12	28.34	27.45	27.50
4916	NYSE	DBD	Tue, Sep 20, 2011	28.93	29.05	28.06	28.08
4915	NYSE	DBD	Mon, Sep 19, 2011	28.42	28.98	28.18	28.74
4914	NYSE	DBD	Fri, Sep 16, 2011	28.77	29.28	28.51	28.97
4913	NYSE	DBD	Thu, Sep 15, 2011	28.74	28.85	28.00	28.68
4912	NYSE	DBD	Wed, Sep 14, 2011	27.94	28.89	27.51	28.37
4911	NYSE	DBD	Tue, Sep 13, 2011	27.39	27.91	27.16	27.84
4910	NYSE	DBD	Mon, Sep 12, 2011	26.74	27.31	26.51	27.22
4909	NYSE	DBD	Fri, Sep 9, 2011	27.69	28.05	26.83	27.16
4908	NYSE	DBD	Thu, Sep 8, 2011	27.94	28.67	27.90	27.94
4907	NYSE	DBD	Wed, Sep 7, 2011	27.65	28.17	27.60	28.15
4906	NYSE	DBD	Tue, Sep 6, 2011	26.60	27.32	26.40	27.19
4905	NYSE	DBD	Fri, Sep 2, 2011	27.93	28.39	27.31	27.52
4904	NYSE	DBD	Thu, Sep 1, 2011	28.67	29.23	28.27	28.38
4903	NYSE	DBD	Wed, Aug 31, 2011	28.60	28.98	28.26	28.64
4902	NYSE	DBD	Tue, Aug 30, 2011	27.77	28.62	27.41	28.46
4901	NYSE	DBD	Mon, Aug 29, 2011	27.38	28.05	27.22	27.95
4900	NYSE	DBD	Fri, Aug 26, 2011	26.11	27.09	26.07	26.97
4899	NYSE	DBD	Thu, Aug 25, 2011	27.07	27.34	26.06	26.33
4898	NYSE	DBD	Wed, Aug 24, 2011	26.63	26.98	26.17	26.94
4897	NYSE	DBD	Tue, Aug 23, 2011	25.54	26.64	25.37	26.64
4896	NYSE	DBD	Mon, Aug 22, 2011	26.00	26.02	25.25	25.37
4895	NYSE	DBD	Fri, Aug 19, 2011	25.21	25.96	25.17	25.33
4894	NYSE	DBD	Thu, Aug 18, 2011	26.13	26.18	25.23	25.63
4893	NYSE	DBD	Wed, Aug 17, 2011	27.29	27.78	26.64	26.97
4892	NYSE	DBD	Tue, Aug 16, 2011	27.60	28.14	27.37	27.73
4891	NYSE	DBD	Mon, Aug 15, 2011	27.83	28.12	27.57	27.87
4890	NYSE	DBD	Fri, Aug 12, 2011	27.53	27.88	27.25	27.63
4889	NYSE	DBD	Thu, Aug 11, 2011	25.98	27.67	25.75	27.33
4888	NYSE	DBD	Wed, Aug 10, 2011	25.68	26.65	25.63	25.76
4887	NYSE	DBD	Tue, Aug 9, 2011	25.39	26.27	24.70	26.27
4886	NYSE	DBD	Mon, Aug 8, 2011	26.21	26.68	24.75	24.76
4885	NYSE	DBD	Fri, Aug 5, 2011	27.41	27.61	25.99	26.96
4884	NYSE	DBD	Thu, Aug 4, 2011	28.22	28.44	27.15	27.16
4883	NYSE	DBD	Wed, Aug 3, 2011	28.79	28.89	27.94	28.71
4882	NYSE	DBD	Tue, Aug 2, 2011	29.76	30.04	28.76	28.79
4881	NYSE	DBD	Mon, Aug 1, 2011	30.60	30.78	29.76	29.95
4880	NYSE	DBD	Fri, Jul 29, 2011	30.00	30.38	29.74	30.24
4879	NYSE	DBD	Thu, Jul 28, 2011	31.50	31.57	30.44	30.54
4878	NYSE	DBD	Wed, Jul 27, 2011	33.67	33.89	31.21	31.41
4877	NYSE	DBD	Tue, Jul 26, 2011	32.57	33.08	32.43	32.67
4876	NYSE	DBD	Mon, Jul 25, 2011	32.39	33.06	32.13	32.53
4875	NYSE	DBD	Fri, Jul 22, 2011	32.31	32.95	32.26	32.75
4874	NYSE	DBD	Thu, Jul 21, 2011	31.00	32.52	30.91	32.29
4873	NYSE	DBD	Wed, Jul 20, 2011	31.58	31.64	30.76	30.82
4872	NYSE	DBD	Tue, Jul 19, 2011	31.13	31.48	30.93	31.48
4871	NYSE	DBD	Mon, Jul 18, 2011	31.16	31.27	30.52	30.86
4870	NYSE	DBD	Fri, Jul 15, 2011	31.50	31.53	31.01	31.29
4869	NYSE	DBD	Thu, Jul 14, 2011	31.53	31.84	31.16	31.32
4868	NYSE	DBD	Wed, Jul 13, 2011	31.90	32.06	31.41	31.44
4867	NYSE	DBD	Tue, Jul 12, 2011	31.58	32.05	31.51	31.70
4866	NYSE	DBD	Mon, Jul 11, 2011	32.10	32.31	31.45	31.62
4865	NYSE	DBD	Fri, Jul 8, 2011	32.31	32.50	32.12	32.50
4864	NYSE	DBD	Thu, Jul 7, 2011	32.06	32.94	32.06	32.65
4863	NYSE	DBD	Wed, Jul 6, 2011	31.74	31.81	31.36	31.75
4862	NYSE	DBD	Tue, Jul 5, 2011	31.68	31.88	31.52	31.67
4861	NYSE	DBD	Fri, Jul 1, 2011	31.00	31.71	31.00	31.61
4860	NYSE	DBD	Thu, Jun 30, 2011	30.80	31.32	30.78	31.01
4859	NYSE	DBD	Wed, Jun 29, 2011	30.65	30.84	30.53	30.69
4858	NYSE	DBD	Tue, Jun 28, 2011	30.21	30.52	30.13	30.49
4857	NYSE	DBD	Mon, Jun 27, 2011	30.04	30.36	29.89	30.05
4856	NYSE	DBD	Fri, Jun 24, 2011	30.65	30.78	29.90	29.98
4855	NYSE	DBD	Thu, Jun 23, 2011	30.27	30.66	30.11	30.61
4854	NYSE	DBD	Wed, Jun 22, 2011	30.53	31.04	30.53	30.64
4853	NYSE	DBD	Tue, Jun 21, 2011	30.02	30.80	30.02	30.73
4852	NYSE	DBD	Mon, Jun 20, 2011	29.33	30.01	29.33	29.88
4851	NYSE	DBD	Fri, Jun 17, 2011	29.73	29.85	29.26	29.48
4850	NYSE	DBD	Thu, Jun 16, 2011	29.56	29.73	29.29	29.48
4849	NYSE	DBD	Wed, Jun 15, 2011	29.68	30.01	29.50	29.54
4848	NYSE	DBD	Tue, Jun 14, 2011	29.89	30.14	29.65	29.99
4847	NYSE	DBD	Mon, Jun 13, 2011	30.09	30.11	29.55	29.59
4846	NYSE	DBD	Fri, Jun 10, 2011	30.48	30.48	29.91	29.98
4845	NYSE	DBD	Thu, Jun 9, 2011	30.81	30.98	30.64	30.65
4844	NYSE	DBD	Wed, Jun 8, 2011	30.94	31.18	30.67	30.81
4843	NYSE	DBD	Tue, Jun 7, 2011	31.00	31.35	30.91	31.09
4842	NYSE	DBD	Mon, Jun 6, 2011	31.35	31.50	30.77	30.87
4841	NYSE	DBD	Fri, Jun 3, 2011	31.60	31.86	31.33	31.42
4840	NYSE	DBD	Thu, Jun 2, 2011	32.42	32.74	31.95	32.02
4839	NYSE	DBD	Wed, Jun 1, 2011	33.14	33.37	32.28	32.32
4838	NYSE	DBD	Tue, May 31, 2011	32.59	33.06	32.24	33.05
4837	NYSE	DBD	Fri, May 27, 2011	32.36	32.50	32.10	32.23
4836	NYSE	DBD	Thu, May 26, 2011	31.79	32.25	31.62	32.21
4835	NYSE	DBD	Wed, May 25, 2011	31.67	31.99	31.60	31.96
4834	NYSE	DBD	Tue, May 24, 2011	32.10	32.11	31.59	31.78
4833	NYSE	DBD	Mon, May 23, 2011	32.27	32.45	31.95	32.00
4832	NYSE	DBD	Fri, May 20, 2011	32.96	33.18	32.78	32.78
4831	NYSE	DBD	Thu, May 19, 2011	32.92	33.25	32.58	33.08
4830	NYSE	DBD	Wed, May 18, 2011	32.56	32.81	32.56	32.69
4829	NYSE	DBD	Tue, May 17, 2011	32.44	32.70	32.14	32.50
4828	NYSE	DBD	Mon, May 16, 2011	33.00	33.02	32.58	32.66
4827	NYSE	DBD	Fri, May 13, 2011	33.51	33.64	33.08	33.10
4826	NYSE	DBD	Thu, May 12, 2011	33.01	33.68	32.92	33.53
4825	NYSE	DBD	Wed, May 11, 2011	33.16	33.35	32.73	33.14
4824	NYSE	DBD	Tue, May 10, 2011	33.43	33.74	33.37	33.54
4823	NYSE	DBD	Mon, May 9, 2011	32.86	33.46	32.85	33.40
4822	NYSE	DBD	Fri, May 6, 2011	32.96	33.24	32.45	32.82
4821	NYSE	DBD	Thu, May 5, 2011	32.57	33.16	32.53	32.75
4820	NYSE	DBD	Wed, May 4, 2011	33.09	33.09	32.22	32.74
4819	NYSE	DBD	Tue, May 3, 2011	33.21	33.39	32.91	33.14
4818	NYSE	DBD	Mon, May 2, 2011	33.88	33.95	33.15	33.27
4817	NYSE	DBD	Fri, Apr 29, 2011	34.00	34.30	33.63	33.80
4816	NYSE	DBD	Thu, Apr 28, 2011	34.01	34.18	32.04	33.98
4815	NYSE	DBD	Wed, Apr 27, 2011	35.55	35.55	33.68	34.01
4814	NYSE	DBD	Tue, Apr 26, 2011	36.73	37.12	36.44	36.94
4813	NYSE	DBD	Mon, Apr 25, 2011	36.48	36.66	36.20	36.61
4812	NYSE	DBD	Thu, Apr 21, 2011	36.61	37.00	36.42	36.50
4811	NYSE	DBD	Wed, Apr 20, 2011	35.54	36.78	35.54	36.61
4810	NYSE	DBD	Tue, Apr 19, 2011	34.84	35.20	34.77	35.09
4809	NYSE	DBD	Mon, Apr 18, 2011	34.78	34.93	34.39	34.69
4808	NYSE	DBD	Fri, Apr 15, 2011	34.85	35.32	34.80	35.22
4807	NYSE	DBD	Thu, Apr 14, 2011	34.68	35.10	34.68	34.90
4806	NYSE	DBD	Wed, Apr 13, 2011	34.75	35.03	34.70	34.91
4805	NYSE	DBD	Tue, Apr 12, 2011	34.99	35.15	34.52	34.56
4804	NYSE	DBD	Mon, Apr 11, 2011	35.20	35.39	35.05	35.18
4803	NYSE	DBD	Fri, Apr 8, 2011	35.97	36.01	35.00	35.25
4802	NYSE	DBD	Thu, Apr 7, 2011	35.68	36.14	35.57	35.81
4801	NYSE	DBD	Wed, Apr 6, 2011	35.58	35.88	35.24	35.70
4800	NYSE	DBD	Tue, Apr 5, 2011	35.18	35.57	35.09	35.36
4799	NYSE	DBD	Mon, Apr 4, 2011	35.37	35.59	34.90	35.18
4798	NYSE	DBD	Fri, Apr 1, 2011	35.75	35.75	35.07	35.34
4797	NYSE	DBD	Thu, Mar 31, 2011	35.41	35.71	35.29	35.46
4796	NYSE	DBD	Wed, Mar 30, 2011	35.46	35.64	35.26	35.40
4795	NYSE	DBD	Tue, Mar 29, 2011	35.00	35.37	34.87	35.28
4794	NYSE	DBD	Mon, Mar 28, 2011	35.23	35.50	34.95	35.02
4793	NYSE	DBD	Fri, Mar 25, 2011	35.11	35.46	34.96	35.24
4792	NYSE	DBD	Thu, Mar 24, 2011	35.09	35.21	34.84	35.08
4791	NYSE	DBD	Wed, Mar 23, 2011	34.83	35.01	34.60	34.88
4790	NYSE	DBD	Tue, Mar 22, 2011	35.42	35.45	34.90	34.96
4789	NYSE	DBD	Mon, Mar 21, 2011	34.81	35.44	34.81	35.34
4788	NYSE	DBD	Fri, Mar 18, 2011	34.35	34.57	34.14	34.43
4787	NYSE	DBD	Thu, Mar 17, 2011	34.35	34.49	34.02	34.06
4786	NYSE	DBD	Wed, Mar 16, 2011	34.33	34.71	33.83	33.85
4785	NYSE	DBD	Tue, Mar 15, 2011	33.88	34.58	33.53	34.33
4784	NYSE	DBD	Mon, Mar 14, 2011	34.56	35.13	34.51	34.78
4783	NYSE	DBD	Fri, Mar 11, 2011	34.32	35.00	34.32	34.85
4782	NYSE	DBD	Thu, Mar 10, 2011	34.84	35.01	34.54	34.58
4781	NYSE	DBD	Wed, Mar 9, 2011	35.30	35.30	34.70	35.10
4780	NYSE	DBD	Tue, Mar 8, 2011	35.61	35.68	35.10	35.24
4779	NYSE	DBD	Mon, Mar 7, 2011	35.72	36.37	35.57	35.58
4778	NYSE	DBD	Fri, Mar 4, 2011	35.65	35.76	35.41	35.73
4777	NYSE	DBD	Thu, Mar 3, 2011	35.36	36.00	35.36	35.52
4776	NYSE	DBD	Wed, Mar 2, 2011	34.61	35.98	34.56	35.17
4775	NYSE	DBD	Tue, Mar 1, 2011	35.22	35.37	34.43	34.53
4774	NYSE	DBD	Mon, Feb 28, 2011	34.57	35.19	34.57	35.16
4773	NYSE	DBD	Fri, Feb 25, 2011	34.29	34.57	33.98	34.49
4772	NYSE	DBD	Thu, Feb 24, 2011	33.56	34.30	33.45	34.14
4771	NYSE	DBD	Wed, Feb 23, 2011	34.75	34.78	33.29	33.50
4770	NYSE	DBD	Tue, Feb 22, 2011	35.03	35.33	34.66	34.71
4769	NYSE	DBD	Fri, Feb 18, 2011	34.99	35.45	34.92	35.31
4768	NYSE	DBD	Thu, Feb 17, 2011	34.88	35.15	34.70	34.90
4767	NYSE	DBD	Wed, Feb 16, 2011	34.45	34.80	34.43	34.72
4766	NYSE	DBD	Tue, Feb 15, 2011	33.83	34.72	33.83	34.48
4765	NYSE	DBD	Mon, Feb 14, 2011	34.00	36.34	33.68	33.75
4764	NYSE	DBD	Fri, Feb 11, 2011	32.61	32.96	32.45	32.80
4763	NYSE	DBD	Thu, Feb 10, 2011	32.15	32.78	32.01	32.67
4762	NYSE	DBD	Wed, Feb 9, 2011	32.00	32.34	31.86	32.23
4761	NYSE	DBD	Tue, Feb 8, 2011	32.08	32.13	31.84	32.06
4760	NYSE	DBD	Mon, Feb 7, 2011	31.52	32.08	31.52	31.96
4759	NYSE	DBD	Fri, Feb 4, 2011	31.50	31.64	31.28	31.53
4758	NYSE	DBD	Thu, Feb 3, 2011	30.95	31.45	30.65	31.42
4757	NYSE	DBD	Wed, Feb 2, 2011	31.09	31.40	30.88	30.95
4756	NYSE	DBD	Tue, Feb 1, 2011	30.85	31.48	30.82	31.12
4755	NYSE	DBD	Mon, Jan 31, 2011	30.65	30.96	30.34	30.66
4754	NYSE	DBD	Fri, Jan 28, 2011	31.17	31.28	30.26	30.47
4753	NYSE	DBD	Thu, Jan 27, 2011	31.12	31.53	30.97	31.14
4752	NYSE	DBD	Wed, Jan 26, 2011	30.77	31.07	30.68	31.02
4751	NYSE	DBD	Tue, Jan 25, 2011	30.47	30.66	30.17	30.65
4750	NYSE	DBD	Mon, Jan 24, 2011	30.98	31.07	30.47	30.49
4749	NYSE	DBD	Fri, Jan 21, 2011	31.67	31.68	30.78	30.91
4748	NYSE	DBD	Thu, Jan 20, 2011	31.65	31.85	31.23	31.48
4747	NYSE	DBD	Wed, Jan 19, 2011	32.20	32.34	31.62	31.80
4746	NYSE	DBD	Tue, Jan 18, 2011	31.97	32.23	31.68	32.11
4745	NYSE	DBD	Fri, Jan 14, 2011	32.08	32.17	31.97	32.10
4744	NYSE	DBD	Thu, Jan 13, 2011	32.16	32.29	31.86	32.10
4743	NYSE	DBD	Wed, Jan 12, 2011	32.25	32.47	32.12	32.20
4742	NYSE	DBD	Tue, Jan 11, 2011	32.03	32.12	31.75	32.01
4741	NYSE	DBD	Mon, Jan 10, 2011	31.65	32.18	31.50	32.01
4740	NYSE	DBD	Fri, Jan 7, 2011	32.17	32.25	31.59	31.85
4739	NYSE	DBD	Thu, Jan 6, 2011	32.11	32.25	31.98	32.07
4738	NYSE	DBD	Wed, Jan 5, 2011	31.74	32.32	31.65	32.17
4737	NYSE	DBD	Tue, Jan 4, 2011	32.55	32.65	31.67	31.75
4736	NYSE	DBD	Mon, Jan 3, 2011	32.37	32.65	32.18	32.44
4735	NYSE	DBD	Fri, Dec 31, 2010	32.02	32.29	31.78	32.05
4734	NYSE	DBD	Thu, Dec 30, 2010	32.08	32.29	32.06	32.09
4733	NYSE	DBD	Wed, Dec 29, 2010	32.12	32.37	31.97	31.98
4732	NYSE	DBD	Tue, Dec 28, 2010	32.35	32.56	31.92	32.10
4731	NYSE	DBD	Mon, Dec 27, 2010	32.03	32.45	31.74	32.36
4730	NYSE	DBD	Thu, Dec 23, 2010	32.26	32.49	31.94	31.96
4729	NYSE	DBD	Wed, Dec 22, 2010	32.05	32.54	31.99	32.33
4728	NYSE	DBD	Tue, Dec 21, 2010	31.54	32.14	31.38	31.98
4727	NYSE	DBD	Mon, Dec 20, 2010	31.77	31.77	31.39	31.42
4726	NYSE	DBD	Fri, Dec 17, 2010	31.97	32.00	31.60	31.69
4725	NYSE	DBD	Thu, Dec 16, 2010	31.39	31.90	31.31	31.87
4724	NYSE	DBD	Wed, Dec 15, 2010	31.12	31.77	31.07	31.34
4723	NYSE	DBD	Tue, Dec 14, 2010	30.82	31.29	30.77	31.13
4722	NYSE	DBD	Mon, Dec 13, 2010	31.21	31.21	30.78	30.81
4721	NYSE	DBD	Fri, Dec 10, 2010	30.86	31.14	30.80	31.06
4720	NYSE	DBD	Thu, Dec 9, 2010	31.46	31.65	30.84	30.90
4719	NYSE	DBD	Wed, Dec 8, 2010	30.24	31.53	30.07	31.47
4718	NYSE	DBD	Tue, Dec 7, 2010	30.80	31.07	29.79	30.21
4717	NYSE	DBD	Mon, Dec 6, 2010	30.92	30.96	30.41	30.56
4716	NYSE	DBD	Fri, Dec 3, 2010	31.77	31.98	30.83	31.00
4715	NYSE	DBD	Thu, Dec 2, 2010	32.24	32.55	31.74	31.93
4714	NYSE	DBD	Wed, Dec 1, 2010	31.96	32.48	31.96	32.14
4713	NYSE	DBD	Tue, Nov 30, 2010	31.43	31.60	31.20	31.42
4712	NYSE	DBD	Mon, Nov 29, 2010	31.79	31.85	31.16	31.71
4711	NYSE	DBD	Fri, Nov 26, 2010	32.53	32.56	31.83	31.91
4710	NYSE	DBD	Wed, Nov 24, 2010	31.93	32.80	31.93	32.80
4709	NYSE	DBD	Tue, Nov 23, 2010	31.95	32.08	31.39	31.71
4708	NYSE	DBD	Mon, Nov 22, 2010	31.97	32.50	31.89	32.39
4707	NYSE	DBD	Fri, Nov 19, 2010	31.88	32.26	31.78	32.03
4706	NYSE	DBD	Thu, Nov 18, 2010	31.66	32.17	31.66	31.94
4705	NYSE	DBD	Wed, Nov 17, 2010	31.62	31.62	31.05	31.30
4704	NYSE	DBD	Tue, Nov 16, 2010	32.21	32.31	31.53	31.69
4703	NYSE	DBD	Mon, Nov 15, 2010	32.28	32.79	32.19	32.49
4702	NYSE	DBD	Fri, Nov 12, 2010	32.69	32.84	31.98	32.21
4701	NYSE	DBD	Thu, Nov 11, 2010	32.51	32.92	32.40	32.87
4700	NYSE	DBD	Wed, Nov 10, 2010	32.70	32.95	32.30	32.89
4699	NYSE	DBD	Tue, Nov 9, 2010	32.63	32.86	32.46	32.62
4698	NYSE	DBD	Mon, Nov 8, 2010	33.13	33.20	32.44	32.50
4697	NYSE	DBD	Fri, Nov 5, 2010	32.44	33.29	32.42	33.20
4696	NYSE	DBD	Thu, Nov 4, 2010	32.64	32.83	32.11	32.39
4695	NYSE	DBD	Wed, Nov 3, 2010	32.30	32.78	32.18	32.44
4694	NYSE	DBD	Tue, Nov 2, 2010	32.10	32.40	32.07	32.22
4693	NYSE	DBD	Mon, Nov 1, 2010	30.87	31.87	30.84	31.75
4692	NYSE	DBD	Fri, Oct 29, 2010	30.70	31.17	30.64	30.65
4691	NYSE	DBD	Thu, Oct 28, 2010	32.19	32.19	30.74	30.82
4690	NYSE	DBD	Wed, Oct 27, 2010	31.90	32.23	31.61	32.18
4689	NYSE	DBD	Tue, Oct 26, 2010	32.35	32.46	32.00	32.03
4688	NYSE	DBD	Mon, Oct 25, 2010	32.59	32.82	32.43	32.51
4687	NYSE	DBD	Fri, Oct 22, 2010	32.65	32.66	32.35	32.38
4686	NYSE	DBD	Thu, Oct 21, 2010	32.58	32.74	32.26	32.50
4685	NYSE	DBD	Wed, Oct 20, 2010	32.02	32.58	31.94	32.40
4684	NYSE	DBD	Tue, Oct 19, 2010	32.00	32.40	31.68	31.85
4683	NYSE	DBD	Mon, Oct 18, 2010	32.42	32.56	32.15	32.25
4682	NYSE	DBD	Fri, Oct 15, 2010	32.51	32.67	31.90	32.36
4681	NYSE	DBD	Thu, Oct 14, 2010	32.22	32.39	31.94	32.21
4680	NYSE	DBD	Wed, Oct 13, 2010	32.45	32.45	31.58	32.22
4679	NYSE	DBD	Tue, Oct 12, 2010	32.02	32.52	31.74	32.38
4678	NYSE	DBD	Mon, Oct 11, 2010	32.09	32.20	31.81	32.00
4677	NYSE	DBD	Fri, Oct 8, 2010	31.59	32.18	31.47	32.09
4676	NYSE	DBD	Thu, Oct 7, 2010	31.58	31.74	31.12	31.52
4675	NYSE	DBD	Wed, Oct 6, 2010	32.16	32.28	31.01	31.36
4674	NYSE	DBD	Tue, Oct 5, 2010	31.54	32.35	31.51	32.14
4673	NYSE	DBD	Mon, Oct 4, 2010	30.89	31.32	30.81	31.23
4672	NYSE	DBD	Fri, Oct 1, 2010	31.42	31.52	30.81	31.05
4671	NYSE	DBD	Thu, Sep 30, 2010	31.00	31.60	30.68	31.09
4670	NYSE	DBD	Wed, Sep 29, 2010	30.50	30.92	30.32	30.81
4669	NYSE	DBD	Tue, Sep 28, 2010	30.65	30.74	30.29	30.57
4668	NYSE	DBD	Mon, Sep 27, 2010	31.05	31.11	30.44	30.47
4667	NYSE	DBD	Fri, Sep 24, 2010	30.57	31.07	30.57	31.03
4666	NYSE	DBD	Thu, Sep 23, 2010	29.99	30.72	29.70	30.14
4665	NYSE	DBD	Wed, Sep 22, 2010	30.23	30.50	30.00	30.11
4664	NYSE	DBD	Tue, Sep 21, 2010	30.14	30.38	29.89	30.25
4663	NYSE	DBD	Mon, Sep 20, 2010	29.55	30.14	29.55	30.09
4662	NYSE	DBD	Fri, Sep 17, 2010	29.62	29.86	29.41	29.52
4661	NYSE	DBD	Thu, Sep 16, 2010	29.34	29.72	29.26	29.41
4660	NYSE	DBD	Wed, Sep 15, 2010	29.69	29.85	29.45	29.58
4659	NYSE	DBD	Tue, Sep 14, 2010	29.61	29.97	29.48	29.66
4658	NYSE	DBD	Mon, Sep 13, 2010	29.42	29.82	29.31	29.73
4657	NYSE	DBD	Fri, Sep 10, 2010	29.03	29.45	28.90	29.08
4656	NYSE	DBD	Thu, Sep 9, 2010	29.51	29.51	28.76	28.89
4655	NYSE	DBD	Wed, Sep 8, 2010	28.27	29.07	28.18	29.00
4654	NYSE	DBD	Tue, Sep 7, 2010	28.27	28.45	28.01	28.14
4653	NYSE	DBD	Fri, Sep 3, 2010	28.00	28.54	27.95	28.44
4652	NYSE	DBD	Thu, Sep 2, 2010	27.40	28.00	27.17	27.82
4651	NYSE	DBD	Wed, Sep 1, 2010	26.37	27.42	26.34	27.40
4650	NYSE	DBD	Tue, Aug 31, 2010	26.13	26.36	25.72	25.94
4649	NYSE	DBD	Mon, Aug 30, 2010	26.59	27.01	26.28	26.28
4648	NYSE	DBD	Fri, Aug 27, 2010	26.53	26.87	25.98	26.76
4647	NYSE	DBD	Thu, Aug 26, 2010	26.66	26.78	26.29	26.32
4646	NYSE	DBD	Wed, Aug 25, 2010	26.34	26.65	25.99	26.54
4645	NYSE	DBD	Tue, Aug 24, 2010	26.52	26.80	26.11	26.50
4644	NYSE	DBD	Mon, Aug 23, 2010	27.41	27.70	26.85	26.86
4643	NYSE	DBD	Fri, Aug 20, 2010	27.09	27.30	26.97	27.24
4642	NYSE	DBD	Thu, Aug 19, 2010	27.11	27.33	26.71	27.10
4641	NYSE	DBD	Wed, Aug 18, 2010	27.44	27.44	27.03	27.21
4640	NYSE	DBD	Tue, Aug 17, 2010	27.30	27.81	27.18	27.59
4639	NYSE	DBD	Mon, Aug 16, 2010	26.79	27.44	26.79	27.11
4638	NYSE	DBD	Fri, Aug 13, 2010	27.21	27.40	26.97	26.98
4637	NYSE	DBD	Thu, Aug 12, 2010	26.97	27.35	26.87	27.27
4636	NYSE	DBD	Wed, Aug 11, 2010	28.00	28.00	27.34	27.40
4635	NYSE	DBD	Tue, Aug 10, 2010	28.90	28.90	28.15	28.42
4634	NYSE	DBD	Mon, Aug 9, 2010	29.09	29.24	28.91	29.14
4633	NYSE	DBD	Fri, Aug 6, 2010	28.80	29.11	28.60	28.91
4632	NYSE	DBD	Thu, Aug 5, 2010	29.08	29.13	28.71	29.00
4631	NYSE	DBD	Wed, Aug 4, 2010	28.99	29.32	28.84	29.29
4630	NYSE	DBD	Tue, Aug 3, 2010	28.90	29.10	28.58	28.88
4629	NYSE	DBD	Mon, Aug 2, 2010	28.96	29.40	28.75	29.07
4628	NYSE	DBD	Fri, Jul 30, 2010	28.34	28.73	27.98	28.62
4627	NYSE	DBD	Thu, Jul 29, 2010	25.30	29.86	25.00	28.61
4626	NYSE	DBD	Wed, Jul 28, 2010	30.48	30.82	30.03	30.06
4625	NYSE	DBD	Tue, Jul 27, 2010	30.40	30.66	29.96	30.43
4624	NYSE	DBD	Mon, Jul 26, 2010	29.38	30.34	29.21	30.31
4623	NYSE	DBD	Fri, Jul 23, 2010	28.32	29.75	28.32	29.32
4622	NYSE	DBD	Thu, Jul 22, 2010	28.25	28.57	28.25	28.53
4621	NYSE	DBD	Wed, Jul 21, 2010	28.48	28.50	27.94	27.95
4620	NYSE	DBD	Tue, Jul 20, 2010	27.55	28.40	27.25	28.38
4619	NYSE	DBD	Mon, Jul 19, 2010	27.61	27.97	27.37	27.91
4618	NYSE	DBD	Fri, Jul 16, 2010	28.25	28.35	27.52	27.54
4617	NYSE	DBD	Thu, Jul 15, 2010	28.65	28.65	28.06	28.38
4616	NYSE	DBD	Wed, Jul 14, 2010	28.35	28.89	28.32	28.61
4615	NYSE	DBD	Tue, Jul 13, 2010	27.87	28.50	27.58	28.45
4614	NYSE	DBD	Mon, Jul 12, 2010	27.56	27.95	27.15	27.45
4613	NYSE	DBD	Fri, Jul 9, 2010	27.49	27.65	27.19	27.57
4612	NYSE	DBD	Thu, Jul 8, 2010	27.45	27.67	27.11	27.55
4611	NYSE	DBD	Wed, Jul 7, 2010	26.39	27.25	26.32	27.17
4610	NYSE	DBD	Tue, Jul 6, 2010	26.64	26.93	26.08	26.31
4609	NYSE	DBD	Fri, Jul 2, 2010	26.74	26.83	26.00	26.29
4608	NYSE	DBD	Thu, Jul 1, 2010	27.27	27.31	26.41	26.73
4607	NYSE	DBD	Wed, Jun 30, 2010	27.70	27.86	27.15	27.25
4606	NYSE	DBD	Tue, Jun 29, 2010	27.79	28.11	27.53	27.67
4605	NYSE	DBD	Mon, Jun 28, 2010	27.87	28.38	27.77	28.24
4604	NYSE	DBD	Fri, Jun 25, 2010	27.96	28.19	27.44	27.88
4603	NYSE	DBD	Thu, Jun 24, 2010	28.24	28.40	27.87	27.89
4602	NYSE	DBD	Wed, Jun 23, 2010	28.89	28.94	28.34	28.47
4601	NYSE	DBD	Tue, Jun 22, 2010	29.37	29.75	28.83	28.84
4600	NYSE	DBD	Mon, Jun 21, 2010	29.87	30.22	29.20	29.31
4599	NYSE	DBD	Fri, Jun 18, 2010	29.88	30.09	29.58	29.67
4598	NYSE	DBD	Thu, Jun 17, 2010	30.03	30.25	29.58	29.85
4597	NYSE	DBD	Wed, Jun 16, 2010	29.57	30.01	29.39	29.93
4596	NYSE	DBD	Tue, Jun 15, 2010	29.32	29.75	29.22	29.68
4595	NYSE	DBD	Mon, Jun 14, 2010	29.29	29.64	29.11	29.29
4594	NYSE	DBD	Fri, Jun 11, 2010	28.46	29.23	28.46	28.98
4593	NYSE	DBD	Thu, Jun 10, 2010	28.41	28.94	28.12	28.91
4592	NYSE	DBD	Wed, Jun 9, 2010	27.65	28.19	27.49	27.90
4591	NYSE	DBD	Tue, Jun 8, 2010	27.32	28.03	27.02	27.45
4590	NYSE	DBD	Mon, Jun 7, 2010	27.72	27.93	27.06	27.17
4589	NYSE	DBD	Fri, Jun 4, 2010	28.26	28.55	27.53	27.64
4588	NYSE	DBD	Thu, Jun 3, 2010	28.97	29.19	28.56	28.70
4587	NYSE	DBD	Wed, Jun 2, 2010	28.41	29.08	18.26	29.08
4586	NYSE	DBD	Tue, Jun 1, 2010	28.76	29.13	28.16	28.20
4585	NYSE	DBD	Fri, May 28, 2010	29.70	29.70	28.87	28.98
4584	NYSE	DBD	Thu, May 27, 2010	29.41	29.74	29.30	29.70
4583	NYSE	DBD	Wed, May 26, 2010	28.96	29.46	28.76	28.84
4582	NYSE	DBD	Tue, May 25, 2010	28.47	29.02	27.86	28.78
4581	NYSE	DBD	Mon, May 24, 2010	28.96	29.26	28.75	28.81
4580	NYSE	DBD	Fri, May 21, 2010	28.60	29.34	28.45	28.98
4579	NYSE	DBD	Thu, May 20, 2010	28.87	29.48	28.43	28.75
4578	NYSE	DBD	Wed, May 19, 2010	29.96	30.38	29.19	29.55
4577	NYSE	DBD	Tue, May 18, 2010	30.43	30.54	29.84	29.98
4576	NYSE	DBD	Mon, May 17, 2010	30.61	30.81	29.52	30.22
4575	NYSE	DBD	Fri, May 14, 2010	30.36	30.51	29.91	30.42
4574	NYSE	DBD	Thu, May 13, 2010	30.37	31.25	30.35	30.58
4573	NYSE	DBD	Wed, May 12, 2010	30.47	30.53	30.08	30.50
4572	NYSE	DBD	Tue, May 11, 2010	30.25	30.94	30.03	30.49
4571	NYSE	DBD	Mon, May 10, 2010	30.77	31.38	30.01	30.55
4570	NYSE	DBD	Fri, May 7, 2010	30.06	30.16	28.64	28.92
4569	NYSE	DBD	Thu, May 6, 2010	31.01	31.20	28.55	30.26
4568	NYSE	DBD	Wed, May 5, 2010	30.74	31.22	30.35	31.11
4567	NYSE	DBD	Tue, May 4, 2010	31.77	31.77	30.82	31.10
4566	NYSE	DBD	Mon, May 3, 2010	31.67	32.25	31.51	32.22
4565	NYSE	DBD	Fri, Apr 30, 2010	33.39	33.41	31.30	31.35
4564	NYSE	DBD	Thu, Apr 29, 2010	33.36	33.52	32.79	33.28
4563	NYSE	DBD	Wed, Apr 28, 2010	34.34	34.45	32.94	33.08
4562	NYSE	DBD	Tue, Apr 27, 2010	33.76	34.62	33.76	34.17
4561	NYSE	DBD	Mon, Apr 26, 2010	34.67	34.94	34.00	34.21
4560	NYSE	DBD	Fri, Apr 23, 2010	35.00	35.20	34.47	34.73
4559	NYSE	DBD	Thu, Apr 22, 2010	33.73	35.18	33.51	34.87
4558	NYSE	DBD	Wed, Apr 21, 2010	33.87	34.37	33.76	33.86
4557	NYSE	DBD	Tue, Apr 20, 2010	33.42	33.85	33.22	33.82
4556	NYSE	DBD	Mon, Apr 19, 2010	32.91	33.28	32.42	33.21
4555	NYSE	DBD	Fri, Apr 16, 2010	33.31	33.65	32.61	33.06
4554	NYSE	DBD	Thu, Apr 15, 2010	33.57	34.38	33.17	34.26
4553	NYSE	DBD	Wed, Apr 14, 2010	33.50	33.88	33.18	33.69
4552	NYSE	DBD	Tue, Apr 13, 2010	32.76	33.29	32.61	33.28
4551	NYSE	DBD	Mon, Apr 12, 2010	32.79	32.95	32.44	32.85
4550	NYSE	DBD	Fri, Apr 9, 2010	32.70	32.75	32.12	32.70
4549	NYSE	DBD	Thu, Apr 8, 2010	32.52	32.76	32.19	32.65
4548	NYSE	DBD	Wed, Apr 7, 2010	32.25	32.61	31.98	32.54
4547	NYSE	DBD	Tue, Apr 6, 2010	31.92	32.43	31.76	32.41
4546	NYSE	DBD	Mon, Apr 5, 2010	31.62	32.22	31.45	32.09
4545	NYSE	DBD	Thu, Apr 1, 2010	31.87	32.26	31.24	31.46
4544	NYSE	DBD	Wed, Mar 31, 2010	31.81	32.23	31.67	31.76
4543	NYSE	DBD	Tue, Mar 30, 2010	31.90	32.02	31.49	31.87
4542	NYSE	DBD	Mon, Mar 29, 2010	31.71	31.96	31.35	31.79
4541	NYSE	DBD	Fri, Mar 26, 2010	31.40	31.69	31.32	31.53
4540	NYSE	DBD	Thu, Mar 25, 2010	31.76	31.84	31.23	31.25
4539	NYSE	DBD	Wed, Mar 24, 2010	31.98	32.14	31.46	31.47
4538	NYSE	DBD	Tue, Mar 23, 2010	31.90	32.08	31.60	32.05
4537	NYSE	DBD	Mon, Mar 22, 2010	31.07	32.00	31.00	31.78
4536	NYSE	DBD	Fri, Mar 19, 2010	31.51	31.61	30.91	31.17
4535	NYSE	DBD	Thu, Mar 18, 2010	31.63	31.73	31.22	31.46
4534	NYSE	DBD	Wed, Mar 17, 2010	31.55	31.91	31.31	31.74
4533	NYSE	DBD	Tue, Mar 16, 2010	31.45	31.65	31.13	31.42
4532	NYSE	DBD	Mon, Mar 15, 2010	31.37	31.54	31.12	31.49
4531	NYSE	DBD	Fri, Mar 12, 2010	31.38	31.40	30.98	31.36
4530	NYSE	DBD	Thu, Mar 11, 2010	30.71	31.42	30.44	31.41
4529	NYSE	DBD	Wed, Mar 10, 2010	30.73	31.13	30.53	31.10
4528	NYSE	DBD	Tue, Mar 9, 2010	30.66	30.89	30.45	30.65
4527	NYSE	DBD	Mon, Mar 8, 2010	30.25	30.77	30.19	30.75
4526	NYSE	DBD	Fri, Mar 5, 2010	30.21	30.62	30.13	30.25
4525	NYSE	DBD	Thu, Mar 4, 2010	30.72	30.72	30.07	30.15
4524	NYSE	DBD	Wed, Mar 3, 2010	30.04	30.70	29.98	30.58
4523	NYSE	DBD	Tue, Mar 2, 2010	29.11	30.26	28.90	30.25
4522	NYSE	DBD	Mon, Mar 1, 2010	29.07	29.45	28.88	29.11
4521	NYSE	DBD	Fri, Feb 26, 2010	29.23	29.23	28.82	28.96
4520	NYSE	DBD	Thu, Feb 25, 2010	28.90	29.26	28.60	29.23
4519	NYSE	DBD	Wed, Feb 24, 2010	29.01	29.37	28.99	29.16
4518	NYSE	DBD	Tue, Feb 23, 2010	29.41	29.60	28.80	29.01
4517	NYSE	DBD	Mon, Feb 22, 2010	29.85	29.91	29.45	29.52
4516	NYSE	DBD	Fri, Feb 19, 2010	29.29	29.70	29.26	29.69
4515	NYSE	DBD	Thu, Feb 18, 2010	29.02	29.47	28.92	29.41
4514	NYSE	DBD	Wed, Feb 17, 2010	28.83	29.23	28.75	29.20
4513	NYSE	DBD	Tue, Feb 16, 2010	28.29	28.85	27.90	28.70
4512	NYSE	DBD	Fri, Feb 12, 2010	27.75	28.17	27.55	28.04
4511	NYSE	DBD	Thu, Feb 11, 2010	27.55	28.10	27.22	27.88
4510	NYSE	DBD	Wed, Feb 10, 2010	27.52	27.73	27.01	27.51
4509	NYSE	DBD	Tue, Feb 9, 2010	27.75	27.86	27.39	27.52
4508	NYSE	DBD	Mon, Feb 8, 2010	27.20	27.73	27.01	27.56
4507	NYSE	DBD	Fri, Feb 5, 2010	27.92	27.92	26.77	27.25
4506	NYSE	DBD	Thu, Feb 4, 2010	28.77	28.98	27.66	27.91
4505	NYSE	DBD	Wed, Feb 3, 2010	28.28	28.49	27.28	27.75
4504	NYSE	DBD	Tue, Feb 2, 2010	27.04	28.48	27.04	28.46
4503	NYSE	DBD	Mon, Feb 1, 2010	26.70	27.00	26.47	26.95
4502	NYSE	DBD	Fri, Jan 29, 2010	27.64	27.70	26.46	26.57
4501	NYSE	DBD	Thu, Jan 28, 2010	28.30	28.62	27.46	27.57
4500	NYSE	DBD	Wed, Jan 27, 2010	28.09	28.44	27.60	28.35
4499	NYSE	DBD	Tue, Jan 26, 2010	28.49	28.49	28.00	28.21
4498	NYSE	DBD	Mon, Jan 25, 2010	28.96	29.00	28.10	28.54
4497	NYSE	DBD	Fri, Jan 22, 2010	30.03	30.03	28.80	28.84
4496	NYSE	DBD	Thu, Jan 21, 2010	30.23	30.49	29.76	30.03
4495	NYSE	DBD	Wed, Jan 20, 2010	30.03	30.22	29.58	30.11
4494	NYSE	DBD	Tue, Jan 19, 2010	29.66	30.42	29.66	30.32
4493	NYSE	DBD	Fri, Jan 15, 2010	30.52	30.71	29.70	29.70
4492	NYSE	DBD	Thu, Jan 14, 2010	30.56	30.85	30.41	30.65
4491	NYSE	DBD	Wed, Jan 13, 2010	30.64	30.86	30.30	30.72
4490	NYSE	DBD	Tue, Jan 12, 2010	30.81	31.01	30.37	30.61
4489	NYSE	DBD	Mon, Jan 11, 2010	31.02	31.57	30.86	31.04
4488	NYSE	DBD	Fri, Jan 8, 2010	30.47	31.49	30.43	30.83
4487	NYSE	DBD	Thu, Jan 7, 2010	30.72	30.80	30.30	30.59
4486	NYSE	DBD	Wed, Jan 6, 2010	29.24	30.86	29.24	30.75
4485	NYSE	DBD	Tue, Jan 5, 2010	28.81	29.76	28.39	29.30
4484	NYSE	DBD	Mon, Jan 4, 2010	28.65	28.98	28.64	28.98
4483	NYSE	DBD	Thu, Dec 31, 2009	29.00	29.15	28.43	28.45
4482	NYSE	DBD	Wed, Dec 30, 2009	28.89	29.25	28.89	29.05
4481	NYSE	DBD	Tue, Dec 29, 2009	29.11	29.15	28.68	29.01
4480	NYSE	DBD	Mon, Dec 28, 2009	29.74	29.92	29.01	29.15
4479	NYSE	DBD	Thu, Dec 24, 2009	28.53	29.71	28.53	29.71
4478	NYSE	DBD	Wed, Dec 23, 2009	28.26	28.98	28.10	28.65
4477	NYSE	DBD	Tue, Dec 22, 2009	27.21	28.31	27.21	28.31
4476	NYSE	DBD	Mon, Dec 21, 2009	27.16	27.46	27.16	27.23
4475	NYSE	DBD	Fri, Dec 18, 2009	27.38	27.56	26.95	27.23
4474	NYSE	DBD	Thu, Dec 17, 2009	27.14	27.26	26.93	27.24
4473	NYSE	DBD	Wed, Dec 16, 2009	27.27	27.39	26.96	27.39
4472	NYSE	DBD	Tue, Dec 15, 2009	26.33	27.13	26.26	27.12
4471	NYSE	DBD	Mon, Dec 14, 2009	26.29	26.53	26.07	26.51
4470	NYSE	DBD	Fri, Dec 11, 2009	25.93	26.25	25.88	26.24
4469	NYSE	DBD	Thu, Dec 10, 2009	25.91	26.03	25.76	25.87
4468	NYSE	DBD	Wed, Dec 9, 2009	26.05	26.05	25.40	25.73
4467	NYSE	DBD	Tue, Dec 8, 2009	26.71	26.80	25.81	26.15
4466	NYSE	DBD	Mon, Dec 7, 2009	25.91	27.08	25.79	26.86
4465	NYSE	DBD	Fri, Dec 4, 2009	25.70	25.90	25.30	25.85
4464	NYSE	DBD	Thu, Dec 3, 2009	25.52	25.81	25.33	25.35
4463	NYSE	DBD	Wed, Dec 2, 2009	25.25	25.95	25.04	25.53
4462	NYSE	DBD	Tue, Dec 1, 2009	25.25	25.55	25.24	25.25
4461	NYSE	DBD	Mon, Nov 30, 2009	25.97	25.99	25.04	25.14
4460	NYSE	DBD	Fri, Nov 27, 2009	25.92	26.15	25.70	25.90
4459	NYSE	DBD	Wed, Nov 25, 2009	26.40	26.54	26.05	26.53
4458	NYSE	DBD	Tue, Nov 24, 2009	26.43	26.53	26.10	26.43
4457	NYSE	DBD	Mon, Nov 23, 2009	26.15	26.54	26.15	26.43
4456	NYSE	DBD	Fri, Nov 20, 2009	26.22	26.25	25.95	26.05
4455	NYSE	DBD	Thu, Nov 19, 2009	26.68	26.69	26.23	26.41
4454	NYSE	DBD	Wed, Nov 18, 2009	27.02	27.15	26.79	26.87
4453	NYSE	DBD	Tue, Nov 17, 2009	26.76	27.18	26.76	27.15
4452	NYSE	DBD	Mon, Nov 16, 2009	26.21	26.98	26.17	26.93
4451	NYSE	DBD	Fri, Nov 13, 2009	26.34	26.54	26.00	26.06
4450	NYSE	DBD	Thu, Nov 12, 2009	26.54	27.02	26.36	26.42
4449	NYSE	DBD	Wed, Nov 11, 2009	27.30	27.30	26.73	26.75
4448	NYSE	DBD	Tue, Nov 10, 2009	27.62	27.62	27.09	27.25
4447	NYSE	DBD	Mon, Nov 9, 2009	27.30	27.76	27.26	27.64
4446	NYSE	DBD	Fri, Nov 6, 2009	26.51	27.34	26.51	27.33
4445	NYSE	DBD	Thu, Nov 5, 2009	26.89	27.00	26.37	26.72
4444	NYSE	DBD	Wed, Nov 4, 2009	27.74	27.90	26.80	26.80
4443	NYSE	DBD	Tue, Nov 3, 2009	28.46	29.30	27.70	27.99
4442	NYSE	DBD	Mon, Nov 2, 2009	30.27	30.60	29.54	29.95
4441	NYSE	DBD	Fri, Oct 30, 2009	30.58	30.58	30.01	30.24
4440	NYSE	DBD	Thu, Oct 29, 2009	30.37	30.89	30.07	30.73
4439	NYSE	DBD	Wed, Oct 28, 2009	30.72	30.93	30.13	30.21
4438	NYSE	DBD	Tue, Oct 27, 2009	31.05	31.40	30.76	30.85
4437	NYSE	DBD	Mon, Oct 26, 2009	31.25	31.88	30.94	31.02
4436	NYSE	DBD	Fri, Oct 23, 2009	31.26	31.37	30.95	31.25
4435	NYSE	DBD	Thu, Oct 22, 2009	31.31	31.31	30.82	31.22
4434	NYSE	DBD	Wed, Oct 21, 2009	31.54	32.14	31.22	31.24
4433	NYSE	DBD	Tue, Oct 20, 2009	32.03	32.08	31.48	31.63
4432	NYSE	DBD	Mon, Oct 19, 2009	31.68	32.44	31.68	32.02
4431	NYSE	DBD	Fri, Oct 16, 2009	32.21	32.22	31.52	31.81
4430	NYSE	DBD	Thu, Oct 15, 2009	32.01	32.47	31.90	32.47
4429	NYSE	DBD	Wed, Oct 14, 2009	32.14	32.14	31.82	32.13
4428	NYSE	DBD	Tue, Oct 13, 2009	32.15	32.15	31.74	31.81
4427	NYSE	DBD	Mon, Oct 12, 2009	32.22	32.42	31.96	32.15
4426	NYSE	DBD	Fri, Oct 9, 2009	32.00	32.29	31.87	32.24
4425	NYSE	DBD	Thu, Oct 8, 2009	32.18	32.33	31.75	32.08
4424	NYSE	DBD	Wed, Oct 7, 2009	32.31	32.38	31.97	32.12
4423	NYSE	DBD	Tue, Oct 6, 2009	32.10	32.61	32.10	32.41
4422	NYSE	DBD	Mon, Oct 5, 2009	31.98	32.11	31.54	32.03
4421	NYSE	DBD	Fri, Oct 2, 2009	32.12	32.19	31.72	31.81
4420	NYSE	DBD	Thu, Oct 1, 2009	32.87	33.17	32.22	32.42
4419	NYSE	DBD	Wed, Sep 30, 2009	32.67	33.18	31.90	32.93
4418	NYSE	DBD	Tue, Sep 29, 2009	32.58	32.76	32.22	32.55
4417	NYSE	DBD	Mon, Sep 28, 2009	32.05	32.73	31.84	32.57
4416	NYSE	DBD	Fri, Sep 25, 2009	31.69	32.13	31.57	32.01
4415	NYSE	DBD	Thu, Sep 24, 2009	32.00	32.31	31.80	31.82
4414	NYSE	DBD	Wed, Sep 23, 2009	31.93	32.38	31.81	31.99
4413	NYSE	DBD	Tue, Sep 22, 2009	32.18	32.38	31.93	31.94
4412	NYSE	DBD	Mon, Sep 21, 2009	31.56	32.15	31.49	32.08
4411	NYSE	DBD	Fri, Sep 18, 2009	31.49	32.57	31.49	31.89
4410	NYSE	DBD	Thu, Sep 17, 2009	31.64	32.30	31.64	31.85
4409	NYSE	DBD	Wed, Sep 16, 2009	31.49	32.00	31.49	31.78
4408	NYSE	DBD	Tue, Sep 15, 2009	31.84	31.97	31.66	31.66
4407	NYSE	DBD	Mon, Sep 14, 2009	31.80	32.17	31.36	31.82
4406	NYSE	DBD	Fri, Sep 11, 2009	31.82	32.08	31.64	31.91
4405	NYSE	DBD	Thu, Sep 10, 2009	31.71	32.00	31.61	31.87
4404	NYSE	DBD	Wed, Sep 9, 2009	31.24	31.85	31.15	31.79
4403	NYSE	DBD	Tue, Sep 8, 2009	31.11	31.33	30.87	31.18
4402	NYSE	DBD	Fri, Sep 4, 2009	30.75	31.10	30.70	30.92
4401	NYSE	DBD	Thu, Sep 3, 2009	30.24	30.72	30.11	30.69
4400	NYSE	DBD	Wed, Sep 2, 2009	30.02	30.19	29.79	30.03
4399	NYSE	DBD	Tue, Sep 1, 2009	30.01	30.54	29.93	30.07
4398	NYSE	DBD	Mon, Aug 31, 2009	30.18	30.31	29.96	30.17
4397	NYSE	DBD	Fri, Aug 28, 2009	30.36	30.64	30.09	30.45
4396	NYSE	DBD	Thu, Aug 27, 2009	30.13	30.33	29.80	30.23
4395	NYSE	DBD	Wed, Aug 26, 2009	30.31	30.60	30.06	30.21
4394	NYSE	DBD	Tue, Aug 25, 2009	30.44	30.55	30.16	30.37
4393	NYSE	DBD	Mon, Aug 24, 2009	30.30	30.53	30.14	30.25
4392	NYSE	DBD	Fri, Aug 21, 2009	30.17	30.58	30.11	30.27
4391	NYSE	DBD	Thu, Aug 20, 2009	29.77	30.27	29.68	30.16
4390	NYSE	DBD	Wed, Aug 19, 2009	29.59	30.00	29.41	29.85
4389	NYSE	DBD	Tue, Aug 18, 2009	29.68	30.10	29.64	29.93
4388	NYSE	DBD	Mon, Aug 17, 2009	29.77	30.13	29.41	29.55
4387	NYSE	DBD	Fri, Aug 14, 2009	29.95	30.35	29.95	30.28
4386	NYSE	DBD	Thu, Aug 13, 2009	30.80	30.80	30.12	30.31
4385	NYSE	DBD	Wed, Aug 12, 2009	30.31	31.06	30.18	30.67
4384	NYSE	DBD	Tue, Aug 11, 2009	30.51	30.65	30.05	30.27
4383	NYSE	DBD	Mon, Aug 10, 2009	30.97	31.30	30.48	30.52
4382	NYSE	DBD	Fri, Aug 7, 2009	31.45	31.48	30.74	30.97
4381	NYSE	DBD	Thu, Aug 6, 2009	30.84	31.23	30.56	30.90
4380	NYSE	DBD	Wed, Aug 5, 2009	31.24	31.34	30.56	30.66
4379	NYSE	DBD	Tue, Aug 4, 2009	29.04	31.48	29.04	31.28
4378	NYSE	DBD	Mon, Aug 3, 2009	27.78	28.50	27.62	28.37
4377	NYSE	DBD	Fri, Jul 31, 2009	28.17	28.34	27.69	27.72
4376	NYSE	DBD	Thu, Jul 30, 2009	28.07	28.64	28.02	28.16
4375	NYSE	DBD	Wed, Jul 29, 2009	27.88	28.16	27.73	28.03
4374	NYSE	DBD	Tue, Jul 28, 2009	27.85	28.37	27.78	28.12
4373	NYSE	DBD	Mon, Jul 27, 2009	27.58	28.07	27.31	28.06
4372	NYSE	DBD	Fri, Jul 24, 2009	27.60	27.73	27.03	27.65
4371	NYSE	DBD	Thu, Jul 23, 2009	26.88	27.91	26.64	27.76
4370	NYSE	DBD	Wed, Jul 22, 2009	26.97	27.61	26.36	26.98
4369	NYSE	DBD	Tue, Jul 21, 2009	28.16	28.25	27.70	28.08
4368	NYSE	DBD	Mon, Jul 20, 2009	27.66	28.23	27.65	28.07
4367	NYSE	DBD	Fri, Jul 17, 2009	27.68	27.86	27.33	27.65
4366	NYSE	DBD	Thu, Jul 16, 2009	27.06	27.66	27.02	27.63
4365	NYSE	DBD	Wed, Jul 15, 2009	26.11	27.24	26.11	27.16
4364	NYSE	DBD	Tue, Jul 14, 2009	25.80	25.99	25.18	25.83
4363	NYSE	DBD	Mon, Jul 13, 2009	25.24	25.80	24.76	25.79
4362	NYSE	DBD	Fri, Jul 10, 2009	25.44	25.66	25.15	25.27
4361	NYSE	DBD	Thu, Jul 9, 2009	25.68	25.74	25.23	25.49
4360	NYSE	DBD	Wed, Jul 8, 2009	25.55	25.74	25.36	25.63
4359	NYSE	DBD	Tue, Jul 7, 2009	26.05	26.16	25.43	25.51
4358	NYSE	DBD	Mon, Jul 6, 2009	26.18	26.29	25.80	26.18
4357	NYSE	DBD	Thu, Jul 2, 2009	26.77	26.77	26.00	26.30
4356	NYSE	DBD	Wed, Jul 1, 2009	26.46	27.51	26.46	26.98
4355	NYSE	DBD	Tue, Jun 30, 2009	26.84	26.85	26.26	26.36
4354	NYSE	DBD	Mon, Jun 29, 2009	26.86	27.17	26.67	26.84
4353	NYSE	DBD	Fri, Jun 26, 2009	26.27	26.99	26.04	26.84
4352	NYSE	DBD	Thu, Jun 25, 2009	24.92	26.36	24.55	26.34
4351	NYSE	DBD	Wed, Jun 24, 2009	25.31	25.60	24.89	24.89
4350	NYSE	DBD	Tue, Jun 23, 2009	25.34	25.70	25.16	25.21
4349	NYSE	DBD	Mon, Jun 22, 2009	25.49	25.74	25.27	25.33
4348	NYSE	DBD	Fri, Jun 19, 2009	25.88	26.16	25.65	25.65
4347	NYSE	DBD	Thu, Jun 18, 2009	25.71	26.05	25.48	25.78
4346	NYSE	DBD	Wed, Jun 17, 2009	25.57	25.81	25.30	25.74
4345	NYSE	DBD	Tue, Jun 16, 2009	25.89	25.89	25.41	25.55
4344	NYSE	DBD	Mon, Jun 15, 2009	26.60	26.82	25.57	25.66
4343	NYSE	DBD	Fri, Jun 12, 2009	27.14	27.16	26.31	26.75
4342	NYSE	DBD	Thu, Jun 11, 2009	26.89	27.56	26.88	27.28
4341	NYSE	DBD	Wed, Jun 10, 2009	27.05	27.24	26.29	26.96
4340	NYSE	DBD	Tue, Jun 9, 2009	26.74	27.16	26.47	26.97
4339	NYSE	DBD	Mon, Jun 8, 2009	27.09	27.13	26.10	26.73
4338	NYSE	DBD	Fri, Jun 5, 2009	25.90	27.26	25.77	27.26
4337	NYSE	DBD	Thu, Jun 4, 2009	25.42	25.92	25.35	25.84
4336	NYSE	DBD	Wed, Jun 3, 2009	25.60	25.73	25.03	25.44
4335	NYSE	DBD	Tue, Jun 2, 2009	25.73	26.21	25.37	25.72
4334	NYSE	DBD	Mon, Jun 1, 2009	24.97	26.12	24.97	25.69
4333	NYSE	DBD	Fri, May 29, 2009	25.01	25.01	24.38	24.72
4332	NYSE	DBD	Thu, May 28, 2009	25.15	25.54	24.87	25.00
4331	NYSE	DBD	Wed, May 27, 2009	25.52	26.00	24.98	25.00
4330	NYSE	DBD	Tue, May 26, 2009	24.61	25.80	24.46	25.60
4329	NYSE	DBD	Fri, May 22, 2009	24.76	25.32	24.60	24.75
4328	NYSE	DBD	Thu, May 21, 2009	24.89	24.89	24.42	24.77
4327	NYSE	DBD	Wed, May 20, 2009	25.05	25.54	24.95	25.00
4326	NYSE	DBD	Tue, May 19, 2009	25.00	25.30	24.79	24.95
4325	NYSE	DBD	Mon, May 18, 2009	24.77	25.06	24.69	24.87
4324	NYSE	DBD	Fri, May 15, 2009	24.46	25.25	24.46	24.66
4323	NYSE	DBD	Thu, May 14, 2009	24.62	25.01	24.25	24.51
4322	NYSE	DBD	Wed, May 13, 2009	26.33	26.33	24.45	24.64
4321	NYSE	DBD	Tue, May 12, 2009	26.32	26.64	25.85	26.37
4320	NYSE	DBD	Mon, May 11, 2009	26.88	27.34	26.14	26.35
4319	NYSE	DBD	Fri, May 8, 2009	27.04	27.36	26.51	27.15
4318	NYSE	DBD	Thu, May 7, 2009	26.96	27.37	26.36	26.88
4317	NYSE	DBD	Wed, May 6, 2009	26.05	26.86	25.40	26.83
4316	NYSE	DBD	Tue, May 5, 2009	25.55	26.20	22.76	25.85
4315	NYSE	DBD	Mon, May 4, 2009	26.43	26.99	26.05	26.99
4314	NYSE	DBD	Fri, May 1, 2009	26.26	26.28	25.64	26.24
4313	NYSE	DBD	Thu, Apr 30, 2009	26.82	27.24	26.42	26.43
4312	NYSE	DBD	Wed, Apr 29, 2009	26.04	27.21	26.00	26.74
4311	NYSE	DBD	Tue, Apr 28, 2009	25.54	26.29	25.36	25.95
4310	NYSE	DBD	Mon, Apr 27, 2009	25.69	26.13	25.46	25.65
4309	NYSE	DBD	Fri, Apr 24, 2009	25.67	26.19	25.67	25.93
4308	NYSE	DBD	Thu, Apr 23, 2009	25.50	25.59	24.70	25.52
4307	NYSE	DBD	Wed, Apr 22, 2009	25.41	26.15	25.37	25.75
4306	NYSE	DBD	Tue, Apr 21, 2009	24.64	25.70	24.64	25.67
4305	NYSE	DBD	Mon, Apr 20, 2009	25.36	26.05	24.66	24.69
4304	NYSE	DBD	Fri, Apr 17, 2009	25.76	26.28	25.46	26.19
4303	NYSE	DBD	Thu, Apr 16, 2009	25.12	25.79	24.91	25.66
4302	NYSE	DBD	Wed, Apr 15, 2009	25.05	25.24	24.55	25.02
4301	NYSE	DBD	Tue, Apr 14, 2009	25.78	25.78	24.56	25.20
4300	NYSE	DBD	Mon, Apr 13, 2009	26.16	26.18	25.62	25.99
4299	NYSE	DBD	Thu, Apr 9, 2009	24.42	26.34	24.27	26.33
4298	NYSE	DBD	Wed, Apr 8, 2009	23.36	24.24	23.19	24.24
4297	NYSE	DBD	Tue, Apr 7, 2009	22.74	24.42	22.65	23.42
4296	NYSE	DBD	Mon, Apr 6, 2009	22.90	23.37	22.56	22.95
4295	NYSE	DBD	Fri, Apr 3, 2009	22.76	23.03	22.46	23.03
4294	NYSE	DBD	Thu, Apr 2, 2009	22.28	23.10	22.22	22.82
4293	NYSE	DBD	Wed, Apr 1, 2009	21.09	21.99	20.77	21.89
4292	NYSE	DBD	Tue, Mar 31, 2009	21.55	21.83	20.98	21.35
4291	NYSE	DBD	Mon, Mar 30, 2009	20.89	21.73	18.80	21.06
4290	NYSE	DBD	Fri, Mar 27, 2009	22.87	23.23	22.60	22.66
4289	NYSE	DBD	Thu, Mar 26, 2009	21.75	23.42	21.75	23.16
4288	NYSE	DBD	Wed, Mar 25, 2009	22.79	23.30	21.47	21.53
4287	NYSE	DBD	Tue, Mar 24, 2009	23.14	23.35	22.75	22.76
4286	NYSE	DBD	Mon, Mar 23, 2009	22.89	23.50	22.76	23.36
4285	NYSE	DBD	Fri, Mar 20, 2009	23.78	23.92	22.49	22.52
4284	NYSE	DBD	Thu, Mar 19, 2009	24.25	24.34	23.67	23.70
4283	NYSE	DBD	Wed, Mar 18, 2009	23.39	24.13	23.06	24.00
4282	NYSE	DBD	Tue, Mar 17, 2009	22.94	23.43	22.41	23.43
4281	NYSE	DBD	Mon, Mar 16, 2009	22.55	23.37	22.33	22.88
4280	NYSE	DBD	Fri, Mar 13, 2009	22.07	22.58	21.69	22.32
4279	NYSE	DBD	Thu, Mar 12, 2009	21.54	22.15	21.14	21.99
4278	NYSE	DBD	Wed, Mar 11, 2009	20.95	21.79	20.86	21.63
4277	NYSE	DBD	Tue, Mar 10, 2009	19.35	20.82	19.13	20.80
4276	NYSE	DBD	Mon, Mar 9, 2009	19.88	20.44	19.02	19.05
4275	NYSE	DBD	Fri, Mar 6, 2009	19.98	20.40	19.62	19.92
4274	NYSE	DBD	Thu, Mar 5, 2009	20.30	20.95	19.78	19.82
4273	NYSE	DBD	Wed, Mar 4, 2009	20.79	21.30	19.71	20.60
4272	NYSE	DBD	Tue, Mar 3, 2009	21.10	21.10	20.28	20.36
4271	NYSE	DBD	Mon, Mar 2, 2009	22.03	22.06	20.74	20.85
4270	NYSE	DBD	Fri, Feb 27, 2009	21.75	22.77	21.72	22.12
4269	NYSE	DBD	Thu, Feb 26, 2009	22.67	22.85	22.11	22.12
4268	NYSE	DBD	Wed, Feb 25, 2009	22.72	22.93	22.00	22.63
4267	NYSE	DBD	Tue, Feb 24, 2009	22.20	23.04	22.11	22.91
4266	NYSE	DBD	Mon, Feb 23, 2009	23.14	23.32	22.05	22.08
4265	NYSE	DBD	Fri, Feb 20, 2009	23.74	23.79	22.79	22.96
4264	NYSE	DBD	Thu, Feb 19, 2009	24.99	25.12	24.01	24.08
4263	NYSE	DBD	Wed, Feb 18, 2009	25.16	25.43	24.71	25.08
4262	NYSE	DBD	Tue, Feb 17, 2009	24.35	25.53	23.91	25.15
4261	NYSE	DBD	Fri, Feb 13, 2009	25.21	25.50	24.58	24.75
4260	NYSE	DBD	Thu, Feb 12, 2009	24.58	25.15	24.23	25.13
4259	NYSE	DBD	Wed, Feb 11, 2009	24.65	25.06	24.50	24.79
4258	NYSE	DBD	Tue, Feb 10, 2009	25.21	25.49	24.50	24.57
4257	NYSE	DBD	Mon, Feb 9, 2009	24.44	25.52	24.14	25.46
4256	NYSE	DBD	Fri, Feb 6, 2009	22.94	24.52	22.86	24.44
4255	NYSE	DBD	Thu, Feb 5, 2009	23.31	23.44	22.75	22.86
4254	NYSE	DBD	Wed, Feb 4, 2009	24.48	24.57	22.83	23.47
4253	NYSE	DBD	Tue, Feb 3, 2009	24.57	25.45	24.06	25.40
4252	NYSE	DBD	Mon, Feb 2, 2009	24.73	24.75	23.90	24.63
4251	NYSE	DBD	Fri, Jan 30, 2009	24.99	25.07	24.20	24.78
4250	NYSE	DBD	Thu, Jan 29, 2009	25.14	25.31	24.48	24.81
4249	NYSE	DBD	Wed, Jan 28, 2009	24.79	25.41	24.63	25.34
4248	NYSE	DBD	Tue, Jan 27, 2009	24.81	25.05	24.28	24.58
4247	NYSE	DBD	Mon, Jan 26, 2009	24.64	25.13	24.14	24.85
4246	NYSE	DBD	Fri, Jan 23, 2009	24.19	25.03	23.88	24.50
4245	NYSE	DBD	Thu, Jan 22, 2009	25.23	25.31	24.08	24.66
4244	NYSE	DBD	Wed, Jan 21, 2009	26.10	26.28	24.66	25.45
4243	NYSE	DBD	Tue, Jan 20, 2009	27.08	27.15	25.76	25.79
4242	NYSE	DBD	Fri, Jan 16, 2009	27.43	27.52	26.81	27.21
4241	NYSE	DBD	Thu, Jan 15, 2009	27.29	27.29	25.81	27.03
4240	NYSE	DBD	Wed, Jan 14, 2009	27.64	28.06	26.92	27.45
4239	NYSE	DBD	Tue, Jan 13, 2009	28.16	28.28	27.70	27.93
4238	NYSE	DBD	Mon, Jan 12, 2009	28.10	28.54	27.68	28.25
4237	NYSE	DBD	Fri, Jan 9, 2009	28.87	29.06	27.66	28.18
4236	NYSE	DBD	Thu, Jan 8, 2009	28.53	29.09	28.45	28.78
4235	NYSE	DBD	Wed, Jan 7, 2009	28.57	29.09	28.36	28.75
4234	NYSE	DBD	Tue, Jan 6, 2009	29.28	29.75	28.50	28.60
4233	NYSE	DBD	Mon, Jan 5, 2009	28.95	29.20	28.39	29.09
4232	NYSE	DBD	Fri, Jan 2, 2009	28.04	28.86	27.42	28.77
4231	NYSE	DBD	Wed, Dec 31, 2008	26.76	28.79	26.54	28.09
4230	NYSE	DBD	Tue, Dec 30, 2008	26.90	26.95	26.42	26.49
4229	NYSE	DBD	Mon, Dec 29, 2008	27.29	27.35	26.42	26.90
4228	NYSE	DBD	Fri, Dec 26, 2008	27.21	27.51	26.81	27.33
4227	NYSE	DBD	Wed, Dec 24, 2008	26.49	27.11	26.19	27.10
4226	NYSE	DBD	Tue, Dec 23, 2008	27.59	27.75	26.46	26.64
4225	NYSE	DBD	Mon, Dec 22, 2008	27.74	27.81	26.84	27.43
4224	NYSE	DBD	Fri, Dec 19, 2008	27.88	28.57	27.46	27.91
4223	NYSE	DBD	Thu, Dec 18, 2008	28.04	28.58	27.44	27.86
4222	NYSE	DBD	Wed, Dec 17, 2008	27.61	28.20	27.06	28.10
4221	NYSE	DBD	Tue, Dec 16, 2008	26.51	27.98	26.35	27.80
4220	NYSE	DBD	Mon, Dec 15, 2008	27.57	27.61	26.03	26.43
4219	NYSE	DBD	Fri, Dec 12, 2008	26.51	27.72	26.32	27.67
4218	NYSE	DBD	Thu, Dec 11, 2008	26.86	27.71	26.56	26.89
4217	NYSE	DBD	Wed, Dec 10, 2008	26.48	27.22	26.36	26.90
4216	NYSE	DBD	Tue, Dec 9, 2008	27.35	27.45	26.31	26.45
4215	NYSE	DBD	Mon, Dec 8, 2008	26.95	28.04	26.86	27.47
4214	NYSE	DBD	Fri, Dec 5, 2008	26.24	26.52	25.37	26.52
4213	NYSE	DBD	Thu, Dec 4, 2008	27.12	27.22	25.61	26.39
4212	NYSE	DBD	Wed, Dec 3, 2008	26.49	27.40	26.23	27.30
4211	NYSE	DBD	Tue, Dec 2, 2008	27.05	27.05	26.33	26.83
4210	NYSE	DBD	Mon, Dec 1, 2008	27.51	27.70	26.40	26.51
4209	NYSE	DBD	Fri, Nov 28, 2008	27.16	28.06	27.13	28.00
4208	NYSE	DBD	Wed, Nov 26, 2008	25.85	27.11	25.59	27.05
4207	NYSE	DBD	Tue, Nov 25, 2008	26.46	26.81	25.49	26.30
4206	NYSE	DBD	Mon, Nov 24, 2008	26.03	27.03	25.53	26.45
4205	NYSE	DBD	Fri, Nov 21, 2008	25.65	26.05	23.85	25.87
4204	NYSE	DBD	Thu, Nov 20, 2008	26.10	26.72	25.43	25.49
4203	NYSE	DBD	Wed, Nov 19, 2008	27.88	28.01	25.70	26.28
4202	NYSE	DBD	Tue, Nov 18, 2008	27.64	28.11	26.75	27.83
4201	NYSE	DBD	Mon, Nov 17, 2008	28.07	28.58	27.54	27.59
4200	NYSE	DBD	Fri, Nov 14, 2008	28.69	29.17	27.60	28.17
4199	NYSE	DBD	Thu, Nov 13, 2008	28.16	28.88	26.06	28.88
4198	NYSE	DBD	Wed, Nov 12, 2008	28.60	29.05	28.31	28.41
4197	NYSE	DBD	Tue, Nov 11, 2008	28.58	29.14	28.11	28.74
4196	NYSE	DBD	Mon, Nov 10, 2008	28.80	29.26	28.16	28.74
4195	NYSE	DBD	Fri, Nov 7, 2008	28.96	29.47	27.91	28.49
4194	NYSE	DBD	Thu, Nov 6, 2008	28.87	29.99	28.30	28.90
4193	NYSE	DBD	Wed, Nov 5, 2008	28.91	29.31	28.79	28.95
4192	NYSE	DBD	Tue, Nov 4, 2008	29.59	29.73	29.05	29.13
4191	NYSE	DBD	Mon, Nov 3, 2008	29.58	30.03	28.98	29.19
4190	NYSE	DBD	Fri, Oct 31, 2008	28.86	30.03	28.43	29.72
4189	NYSE	DBD	Thu, Oct 30, 2008	26.00	29.40	24.87	28.95
4188	NYSE	DBD	Wed, Oct 29, 2008	25.12	26.33	24.87	25.62
4187	NYSE	DBD	Tue, Oct 28, 2008	23.64	25.43	23.26	25.43
4186	NYSE	DBD	Mon, Oct 27, 2008	23.50	24.06	22.50	23.37
4185	NYSE	DBD	Fri, Oct 24, 2008	23.30	24.06	22.83	23.78
4184	NYSE	DBD	Thu, Oct 23, 2008	25.07	25.61	23.21	24.12
4183	NYSE	DBD	Wed, Oct 22, 2008	26.40	26.40	24.70	25.00
4182	NYSE	DBD	Tue, Oct 21, 2008	28.04	28.32	26.47	26.47
4181	NYSE	DBD	Mon, Oct 20, 2008	27.20	28.31	26.75	28.31
4180	NYSE	DBD	Fri, Oct 17, 2008	26.02	27.34	25.32	26.90
4179	NYSE	DBD	Thu, Oct 16, 2008	25.30	26.68	24.19	26.21
4178	NYSE	DBD	Wed, Oct 15, 2008	28.42	28.85	25.01	25.20
4177	NYSE	DBD	Tue, Oct 14, 2008	29.50	29.50	26.90	28.50
4176	NYSE	DBD	Mon, Oct 13, 2008	28.99	30.10	23.50	28.69
4175	NYSE	DBD	Fri, Oct 10, 2008	28.42	29.11	27.38	28.28
4174	NYSE	DBD	Thu, Oct 9, 2008	30.03	30.86	28.98	29.01
4173	NYSE	DBD	Wed, Oct 8, 2008	29.76	30.13	28.75	29.87
4172	NYSE	DBD	Tue, Oct 7, 2008	31.65	32.04	30.09	30.17
4171	NYSE	DBD	Mon, Oct 6, 2008	32.52	32.52	29.94	31.45
4170	NYSE	DBD	Fri, Oct 3, 2008	33.45	33.91	32.39	32.70
4169	NYSE	DBD	Thu, Oct 2, 2008	32.91	33.61	32.88	33.35
4168	NYSE	DBD	Wed, Oct 1, 2008	33.99	34.52	32.71	33.34
4167	NYSE	DBD	Tue, Sep 30, 2008	32.19	33.37	31.02	33.11
4166	NYSE	DBD	Mon, Sep 29, 2008	33.11	33.50	30.73	31.96
4165	NYSE	DBD	Fri, Sep 26, 2008	33.17	33.85	32.97	33.77
4164	NYSE	DBD	Thu, Sep 25, 2008	33.50	34.01	32.89	33.73
4163	NYSE	DBD	Wed, Sep 24, 2008	33.48	34.09	33.12	33.43
4162	NYSE	DBD	Tue, Sep 23, 2008	33.18	34.26	32.89	33.38
4161	NYSE	DBD	Mon, Sep 22, 2008	34.30	35.00	33.06	33.25
4160	NYSE	DBD	Fri, Sep 19, 2008	32.39	34.93	32.39	34.27
4159	NYSE	DBD	Thu, Sep 18, 2008	31.45	33.25	30.65	33.25
4158	NYSE	DBD	Wed, Sep 17, 2008	32.75	32.77	30.60	31.25
4157	NYSE	DBD	Tue, Sep 16, 2008	33.27	33.59	32.22	33.18
4156	NYSE	DBD	Mon, Sep 15, 2008	34.75	34.88	33.31	33.45
4155	NYSE	DBD	Fri, Sep 12, 2008	35.32	35.41	34.90	35.13
4154	NYSE	DBD	Thu, Sep 11, 2008	37.08	37.08	32.83	35.22
4153	NYSE	DBD	Wed, Sep 10, 2008	37.69	38.05	37.25	37.49
4152	NYSE	DBD	Tue, Sep 9, 2008	38.70	38.95	37.34	37.66
4151	NYSE	DBD	Mon, Sep 8, 2008	38.87	39.09	38.21	38.79
4150	NYSE	DBD	Fri, Sep 5, 2008	38.57	38.67	38.00	38.42
4149	NYSE	DBD	Thu, Sep 4, 2008	39.08	39.10	38.54	38.76
4148	NYSE	DBD	Wed, Sep 3, 2008	39.23	39.41	38.95	39.27
4147	NYSE	DBD	Tue, Sep 2, 2008	39.72	39.81	38.86	39.15
4146	NYSE	DBD	Fri, Aug 29, 2008	39.60	39.68	39.28	39.65
4145	NYSE	DBD	Thu, Aug 28, 2008	39.33	39.71	39.33	39.68
4144	NYSE	DBD	Wed, Aug 27, 2008	39.36	39.51	39.00	39.19
4143	NYSE	DBD	Tue, Aug 26, 2008	39.25	39.48	39.24	39.40
4142	NYSE	DBD	Mon, Aug 25, 2008	39.04	39.37	38.84	39.36
4141	NYSE	DBD	Fri, Aug 22, 2008	38.48	39.21	38.42	39.21
4140	NYSE	DBD	Thu, Aug 21, 2008	38.00	38.48	37.94	38.48
4139	NYSE	DBD	Wed, Aug 20, 2008	38.06	38.39	37.99	38.08
4138	NYSE	DBD	Tue, Aug 19, 2008	37.91	38.32	37.91	38.11
4137	NYSE	DBD	Mon, Aug 18, 2008	38.20	38.38	37.72	38.00
4136	NYSE	DBD	Fri, Aug 15, 2008	37.75	38.30	37.51	38.04
4135	NYSE	DBD	Thu, Aug 14, 2008	38.41	38.76	37.58	37.80
4134	NYSE	DBD	Wed, Aug 13, 2008	38.56	38.98	38.27	38.66
4133	NYSE	DBD	Tue, Aug 12, 2008	38.80	39.03	38.18	38.51
4132	NYSE	DBD	Mon, Aug 11, 2008	38.99	39.28	38.00	38.77
4131	NYSE	DBD	Fri, Aug 8, 2008	37.60	37.83	37.47	37.70
4130	NYSE	DBD	Thu, Aug 7, 2008	36.93	37.70	36.32	37.51
4129	NYSE	DBD	Wed, Aug 6, 2008	36.50	37.05	36.31	37.03
4128	NYSE	DBD	Tue, Aug 5, 2008	36.70	36.83	36.45	36.55
4127	NYSE	DBD	Mon, Aug 4, 2008	36.89	36.90	36.25	36.63
4126	NYSE	DBD	Fri, Aug 1, 2008	36.84	37.09	36.37	36.96
4125	NYSE	DBD	Thu, Jul 31, 2008	36.95	37.65	36.39	36.98
4124	NYSE	DBD	Wed, Jul 30, 2008	36.90	37.28	36.50	37.05
4123	NYSE	DBD	Tue, Jul 29, 2008	36.50	37.37	36.50	36.88
4122	NYSE	DBD	Mon, Jul 28, 2008	36.95	37.21	36.50	36.53
4121	NYSE	DBD	Fri, Jul 25, 2008	36.90	37.24	36.38	36.95
4120	NYSE	DBD	Thu, Jul 24, 2008	37.17	37.34	36.87	36.94
4119	NYSE	DBD	Wed, Jul 23, 2008	36.39	37.28	36.33	37.12
4118	NYSE	DBD	Tue, Jul 22, 2008	35.50	36.55	35.36	36.39
4117	NYSE	DBD	Mon, Jul 21, 2008	36.61	36.61	35.60	35.90
4116	NYSE	DBD	Fri, Jul 18, 2008	36.66	36.66	36.16	36.57
4115	NYSE	DBD	Thu, Jul 17, 2008	36.26	36.90	35.52	36.63
4114	NYSE	DBD	Wed, Jul 16, 2008	35.39	36.17	34.57	36.15
4113	NYSE	DBD	Tue, Jul 15, 2008	35.39	35.87	34.35	35.49
4112	NYSE	DBD	Mon, Jul 14, 2008	36.40	36.40	35.46	35.64
4111	NYSE	DBD	Fri, Jul 11, 2008	36.01	36.49	35.21	36.09
4110	NYSE	DBD	Thu, Jul 10, 2008	36.43	36.51	35.87	36.22
4109	NYSE	DBD	Wed, Jul 9, 2008	36.40	36.53	35.87	36.35
4108	NYSE	DBD	Tue, Jul 8, 2008	36.00	36.45	35.50	36.40
4107	NYSE	DBD	Mon, Jul 7, 2008	36.40	36.75	35.69	36.09
4106	NYSE	DBD	Thu, Jul 3, 2008	35.89	36.57	35.49	36.43
4105	NYSE	DBD	Wed, Jul 2, 2008	35.83	36.05	35.72	35.88
4104	NYSE	DBD	Tue, Jul 1, 2008	35.18	36.00	35.18	35.88
4103	NYSE	DBD	Mon, Jun 30, 2008	36.12	36.12	35.44	35.58
4102	NYSE	DBD	Fri, Jun 27, 2008	36.03	36.37	36.00	36.22
4101	NYSE	DBD	Thu, Jun 26, 2008	36.57	36.57	35.97	36.10
4100	NYSE	DBD	Wed, Jun 25, 2008	36.38	36.95	36.38	36.67
4099	NYSE	DBD	Tue, Jun 24, 2008	36.43	36.52	35.73	36.39
4098	NYSE	DBD	Mon, Jun 23, 2008	36.97	37.03	36.35	36.49
4097	NYSE	DBD	Fri, Jun 20, 2008	37.75	37.75	36.46	36.91
4096	NYSE	DBD	Thu, Jun 19, 2008	38.03	38.09	37.51	37.74
4095	NYSE	DBD	Wed, Jun 18, 2008	38.72	38.93	38.02	38.06
4094	NYSE	DBD	Tue, Jun 17, 2008	39.61	39.83	38.70	38.80
4093	NYSE	DBD	Mon, Jun 16, 2008	39.11	39.77	39.06	39.62
4092	NYSE	DBD	Fri, Jun 13, 2008	39.02	39.42	38.88	39.34
4091	NYSE	DBD	Thu, Jun 12, 2008	39.26	39.56	38.71	38.88
4090	NYSE	DBD	Wed, Jun 11, 2008	39.51	39.74	39.12	39.16
4089	NYSE	DBD	Tue, Jun 10, 2008	39.39	39.79	39.20	39.65
4088	NYSE	DBD	Mon, Jun 9, 2008	39.21	39.62	39.20	39.58
4087	NYSE	DBD	Fri, Jun 6, 2008	39.54	39.76	39.18	39.21
4086	NYSE	DBD	Thu, Jun 5, 2008	39.74	39.92	39.31	39.92
4085	NYSE	DBD	Wed, Jun 4, 2008	39.47	39.78	39.26	39.73
4084	NYSE	DBD	Tue, Jun 3, 2008	39.45	39.56	39.29	39.45
4083	NYSE	DBD	Mon, Jun 2, 2008	39.32	39.45	39.29	39.45
4082	NYSE	DBD	Fri, May 30, 2008	39.31	39.48	39.31	39.46
4081	NYSE	DBD	Thu, May 29, 2008	39.32	39.34	39.00	39.30
4080	NYSE	DBD	Wed, May 28, 2008	39.25	39.33	38.99	39.24
4079	NYSE	DBD	Tue, May 27, 2008	39.00	39.29	38.95	39.14
4078	NYSE	DBD	Fri, May 23, 2008	39.09	39.32	38.93	39.08
4077	NYSE	DBD	Thu, May 22, 2008	39.07	39.49	39.03	39.29
4076	NYSE	DBD	Wed, May 21, 2008	39.22	39.61	39.01	39.07
4075	NYSE	DBD	Tue, May 20, 2008	40.09	40.25	39.29	39.47
4074	NYSE	DBD	Mon, May 19, 2008	40.15	40.29	40.14	40.29
4073	NYSE	DBD	Fri, May 16, 2008	40.25	40.28	40.14	40.21
4072	NYSE	DBD	Thu, May 15, 2008	40.05	40.35	40.00	40.24
4071	NYSE	DBD	Wed, May 14, 2008	40.28	40.30	40.00	40.04
4070	NYSE	DBD	Tue, May 13, 2008	40.19	40.28	40.05	40.12
4069	NYSE	DBD	Mon, May 12, 2008	40.14	40.45	40.12	40.25
4068	NYSE	DBD	Fri, May 9, 2008	40.09	40.37	40.00	40.16
4067	NYSE	DBD	Thu, May 8, 2008	40.14	40.30	39.94	40.30
4066	NYSE	DBD	Wed, May 7, 2008	40.06	40.24	39.89	39.91
4065	NYSE	DBD	Tue, May 6, 2008	39.84	40.16	39.76	40.10
4064	NYSE	DBD	Mon, May 5, 2008	40.08	40.37	39.67	39.99
4063	NYSE	DBD	Fri, May 2, 2008	40.02	40.05	39.72	40.05
4062	NYSE	DBD	Thu, May 1, 2008	39.20	40.08	39.20	39.84
4061	NYSE	DBD	Wed, Apr 30, 2008	38.92	39.25	38.92	39.20
4060	NYSE	DBD	Tue, Apr 29, 2008	38.60	38.84	38.30	38.67
4059	NYSE	DBD	Mon, Apr 28, 2008	38.57	38.79	38.26	38.62
4058	NYSE	DBD	Fri, Apr 25, 2008	38.62	38.70	38.38	38.55
4057	NYSE	DBD	Thu, Apr 24, 2008	38.13	38.62	38.13	38.52
4056	NYSE	DBD	Wed, Apr 23, 2008	38.22	38.49	38.20	38.36
4055	NYSE	DBD	Tue, Apr 22, 2008	38.45	38.50	38.10	38.22
4054	NYSE	DBD	Mon, Apr 21, 2008	38.21	38.62	38.21	38.52
4053	NYSE	DBD	Fri, Apr 18, 2008	38.54	38.90	38.35	38.43
4052	NYSE	DBD	Thu, Apr 17, 2008	37.95	38.51	37.85	38.28
4051	NYSE	DBD	Wed, Apr 16, 2008	37.87	38.07	37.51	38.02
4050	NYSE	DBD	Tue, Apr 15, 2008	38.14	38.21	37.70	37.73
4049	NYSE	DBD	Mon, Apr 14, 2008	37.92	38.25	37.92	38.00
4048	NYSE	DBD	Fri, Apr 11, 2008	37.98	38.15	37.97	38.00
4047	NYSE	DBD	Thu, Apr 10, 2008	38.00	38.15	37.86	38.10
4046	NYSE	DBD	Wed, Apr 9, 2008	37.82	38.10	37.75	37.93
4045	NYSE	DBD	Tue, Apr 8, 2008	37.65	37.94	37.65	37.85
4044	NYSE	DBD	Mon, Apr 7, 2008	37.98	38.11	37.50	37.78
4043	NYSE	DBD	Fri, Apr 4, 2008	37.45	37.99	37.45	37.90
4042	NYSE	DBD	Thu, Apr 3, 2008	37.25	37.55	37.25	37.45
4041	NYSE	DBD	Wed, Apr 2, 2008	37.59	37.64	37.26	37.30
4040	NYSE	DBD	Tue, Apr 1, 2008	37.96	38.00	37.44	37.50
4039	NYSE	DBD	Mon, Mar 31, 2008	37.09	37.88	37.09	37.55
4038	NYSE	DBD	Fri, Mar 28, 2008	37.05	38.20	37.05	37.27
4037	NYSE	DBD	Thu, Mar 27, 2008	36.87	37.00	36.62	36.70
4036	NYSE	DBD	Wed, Mar 26, 2008	36.96	37.00	36.54	36.94
4035	NYSE	DBD	Tue, Mar 25, 2008	36.94	37.13	36.88	36.97
4034	NYSE	DBD	Mon, Mar 24, 2008	36.88	37.13	36.80	37.00
4033	NYSE	DBD	Thu, Mar 20, 2008	36.27	36.94	36.09	36.94
4032	NYSE	DBD	Wed, Mar 19, 2008	36.40	36.65	36.01	36.30
4031	NYSE	DBD	Tue, Mar 18, 2008	36.39	36.56	36.03	36.34
4030	NYSE	DBD	Mon, Mar 17, 2008	36.36	36.49	35.62	36.06
4029	NYSE	DBD	Fri, Mar 14, 2008	37.54	37.54	36.37	36.61
4028	NYSE	DBD	Thu, Mar 13, 2008	36.70	37.38	36.70	37.30
4027	NYSE	DBD	Wed, Mar 12, 2008	37.26	37.64	36.93	37.08
4026	NYSE	DBD	Tue, Mar 11, 2008	37.56	37.82	36.97	37.26
4025	NYSE	DBD	Mon, Mar 10, 2008	37.55	37.56	36.88	36.89
4024	NYSE	DBD	Fri, Mar 7, 2008	36.90	37.68	36.90	37.51
4023	NYSE	DBD	Thu, Mar 6, 2008	37.44	37.57	36.99	37.05
4022	NYSE	DBD	Wed, Mar 5, 2008	37.41	38.15	37.29	37.62
4021	NYSE	DBD	Tue, Mar 4, 2008	38.85	38.85	37.50	37.68
4020	NYSE	DBD	Mon, Mar 3, 2008	39.31	39.35	37.81	38.84
4019	NYSE	DBD	Fri, Feb 29, 2008	24.76	24.76	24.04	24.12
4018	NYSE	DBD	Thu, Feb 28, 2008	25.52	25.63	24.79	24.97
4017	NYSE	DBD	Wed, Feb 27, 2008	25.75	26.10	25.54	25.75
4016	NYSE	DBD	Tue, Feb 26, 2008	25.69	25.96	25.52	25.80
4015	NYSE	DBD	Mon, Feb 25, 2008	25.06	25.77	24.79	25.76
4014	NYSE	DBD	Fri, Feb 22, 2008	24.76	25.05	24.51	24.99
4013	NYSE	DBD	Thu, Feb 21, 2008	25.09	25.25	24.58	24.65
4012	NYSE	DBD	Wed, Feb 20, 2008	25.20	25.20	24.70	25.00
4011	NYSE	DBD	Tue, Feb 19, 2008	25.24	25.44	25.02	25.12
4010	NYSE	DBD	Fri, Feb 15, 2008	24.87	25.19	24.67	24.94
4009	NYSE	DBD	Thu, Feb 14, 2008	25.61	25.61	24.64	24.97
4008	NYSE	DBD	Wed, Feb 13, 2008	25.14	25.87	25.10	25.53
4007	NYSE	DBD	Tue, Feb 12, 2008	24.84	25.30	24.72	24.89
4006	NYSE	DBD	Mon, Feb 11, 2008	25.55	25.55	24.49	24.76
4005	NYSE	DBD	Fri, Feb 8, 2008	25.06	25.60	24.95	25.49
4004	NYSE	DBD	Thu, Feb 7, 2008	26.31	26.57	24.90	25.09
4003	NYSE	DBD	Wed, Feb 6, 2008	26.22	27.34	25.90	26.56
4002	NYSE	DBD	Tue, Feb 5, 2008	26.46	26.61	25.83	25.95
4001	NYSE	DBD	Mon, Feb 4, 2008	27.14	27.14	26.46	26.70
4000	NYSE	DBD	Fri, Feb 1, 2008	26.02	27.18	25.99	27.14
3999	NYSE	DBD	Thu, Jan 31, 2008	25.74	26.12	25.45	25.82
3998	NYSE	DBD	Wed, Jan 30, 2008	25.88	26.50	25.80	26.06
3997	NYSE	DBD	Tue, Jan 29, 2008	25.68	26.12	25.20	26.03
3996	NYSE	DBD	Mon, Jan 28, 2008	24.99	25.75	24.95	25.75
3995	NYSE	DBD	Fri, Jan 25, 2008	25.71	26.10	24.94	25.03
3994	NYSE	DBD	Thu, Jan 24, 2008	24.40	25.58	24.11	25.58
3993	NYSE	DBD	Wed, Jan 23, 2008	23.18	24.11	23.07	24.06
3992	NYSE	DBD	Tue, Jan 22, 2008	23.56	24.70	23.56	23.72
3991	NYSE	DBD	Fri, Jan 18, 2008	24.48	24.86	24.22	24.49
3990	NYSE	DBD	Thu, Jan 17, 2008	25.30	25.74	24.22	24.36
3989	NYSE	DBD	Wed, Jan 16, 2008	24.66	25.43	24.27	25.15
3988	NYSE	DBD	Tue, Jan 15, 2008	25.80	25.80	24.60	24.71
3987	NYSE	DBD	Mon, Jan 14, 2008	25.45	26.00	25.11	25.47
3986	NYSE	DBD	Fri, Jan 11, 2008	25.73	25.80	24.81	24.83
3985	NYSE	DBD	Thu, Jan 10, 2008	24.70	26.05	24.65	25.88
3984	NYSE	DBD	Wed, Jan 9, 2008	26.02	26.19	24.32	24.81
3983	NYSE	DBD	Tue, Jan 8, 2008	26.84	27.25	26.08	26.10
3982	NYSE	DBD	Mon, Jan 7, 2008	26.60	27.17	26.21	26.84
3981	NYSE	DBD	Fri, Jan 4, 2008	28.23	28.30	26.80	26.81
3980	NYSE	DBD	Thu, Jan 3, 2008	28.62	28.97	28.30	28.56
3979	NYSE	DBD	Wed, Jan 2, 2008	29.25	29.25	28.25	28.55
3978	NYSE	DBD	Mon, Dec 31, 2007	28.80	29.10	28.32	28.98
3977	NYSE	DBD	Fri, Dec 28, 2007	29.63	29.76	28.83	28.89
3976	NYSE	DBD	Thu, Dec 27, 2007	29.52	29.74	29.47	29.55
3975	NYSE	DBD	Wed, Dec 26, 2007	30.44	30.44	29.61	29.71
3974	NYSE	DBD	Mon, Dec 24, 2007	29.47	30.50	29.46	30.25
3973	NYSE	DBD	Fri, Dec 21, 2007	29.58	30.46	29.20	29.49
3972	NYSE	DBD	Thu, Dec 20, 2007	30.73	31.20	29.59	29.71
3971	NYSE	DBD	Wed, Dec 19, 2007	32.31	32.43	30.41	30.56
3970	NYSE	DBD	Tue, Dec 18, 2007	32.63	32.72	32.29	32.55
3969	NYSE	DBD	Mon, Dec 17, 2007	31.97	32.76	31.93	32.39
3968	NYSE	DBD	Fri, Dec 14, 2007	32.48	32.92	31.88	32.06
3967	NYSE	DBD	Thu, Dec 13, 2007	32.85	32.95	32.50	32.81
3966	NYSE	DBD	Wed, Dec 12, 2007	33.69	33.84	32.70	32.93
3965	NYSE	DBD	Tue, Dec 11, 2007	34.08	34.15	33.19	33.19
3964	NYSE	DBD	Mon, Dec 10, 2007	33.97	34.23	33.85	34.07
3963	NYSE	DBD	Fri, Dec 7, 2007	33.99	34.10	33.78	33.95
3962	NYSE	DBD	Thu, Dec 6, 2007	33.43	33.96	33.43	33.88
3961	NYSE	DBD	Wed, Dec 5, 2007	33.79	33.80	33.32	33.54
3960	NYSE	DBD	Tue, Dec 4, 2007	32.95	33.51	32.95	33.43
3959	NYSE	DBD	Mon, Dec 3, 2007	34.01	34.01	33.13	33.28
3958	NYSE	DBD	Fri, Nov 30, 2007	33.80	33.98	33.33	33.96
3957	NYSE	DBD	Thu, Nov 29, 2007	34.06	34.34	33.49	33.57
3956	NYSE	DBD	Wed, Nov 28, 2007	33.46	34.30	33.00	34.14
3955	NYSE	DBD	Tue, Nov 27, 2007	33.32	33.74	32.99	33.27
3954	NYSE	DBD	Mon, Nov 26, 2007	32.98	33.71	32.81	33.10
3953	NYSE	DBD	Fri, Nov 23, 2007	33.24	33.52	32.83	32.87
3952	NYSE	DBD	Wed, Nov 21, 2007	33.17	34.08	33.17	33.19
3951	NYSE	DBD	Tue, Nov 20, 2007	34.36	34.36	33.26	33.46
3950	NYSE	DBD	Mon, Nov 19, 2007	34.68	34.87	34.01	34.30
3949	NYSE	DBD	Fri, Nov 16, 2007	36.00	36.06	34.71	34.88
3948	NYSE	DBD	Thu, Nov 15, 2007	35.81	36.03	35.56	35.69
3947	NYSE	DBD	Wed, Nov 14, 2007	36.99	36.99	35.90	35.93
3946	NYSE	DBD	Tue, Nov 13, 2007	36.70	36.90	36.46	36.84
3945	NYSE	DBD	Mon, Nov 12, 2007	36.27	37.06	36.21	36.38
3944	NYSE	DBD	Fri, Nov 9, 2007	37.53	37.53	36.46	36.46
3943	NYSE	DBD	Thu, Nov 8, 2007	38.00	38.00	36.81	37.68
3942	NYSE	DBD	Wed, Nov 7, 2007	38.26	39.00	37.99	38.00
3941	NYSE	DBD	Tue, Nov 6, 2007	39.15	39.38	38.66	38.72
3940	NYSE	DBD	Mon, Nov 5, 2007	39.84	39.93	39.14	39.19
3939	NYSE	DBD	Fri, Nov 2, 2007	41.67	41.87	40.05	40.24
3938	NYSE	DBD	Thu, Nov 1, 2007	41.41	41.88	41.25	41.81
3937	NYSE	DBD	Wed, Oct 31, 2007	41.14	42.19	40.90	41.84
3936	NYSE	DBD	Tue, Oct 30, 2007	40.49	41.18	40.16	40.93
3935	NYSE	DBD	Mon, Oct 29, 2007	40.83	41.30	40.39	40.62
3934	NYSE	DBD	Fri, Oct 26, 2007	41.00	41.35	40.46	40.79
3933	NYSE	DBD	Thu, Oct 25, 2007	41.13	41.14	40.59	40.69
3932	NYSE	DBD	Wed, Oct 24, 2007	41.30	41.45	40.80	41.13
3931	NYSE	DBD	Tue, Oct 23, 2007	41.43	41.60	41.28	41.50
3930	NYSE	DBD	Mon, Oct 22, 2007	41.05	41.65	40.81	41.37
3929	NYSE	DBD	Fri, Oct 19, 2007	41.81	41.99	41.20	41.41
3928	NYSE	DBD	Thu, Oct 18, 2007	42.20	42.42	41.78	41.81
3927	NYSE	DBD	Wed, Oct 17, 2007	42.52	42.86	42.16	42.29
3926	NYSE	DBD	Tue, Oct 16, 2007	43.25	43.49	42.14	42.51
3925	NYSE	DBD	Mon, Oct 15, 2007	43.47	43.57	43.02	43.27
3924	NYSE	DBD	Fri, Oct 12, 2007	43.76	43.85	43.35	43.62
3923	NYSE	DBD	Thu, Oct 11, 2007	44.35	44.53	43.59	43.76
3922	NYSE	DBD	Wed, Oct 10, 2007	44.34	44.64	44.07	44.33
3921	NYSE	DBD	Tue, Oct 9, 2007	44.17	44.42	43.95	44.33
3920	NYSE	DBD	Mon, Oct 8, 2007	44.35	44.62	44.03	44.11
3919	NYSE	DBD	Fri, Oct 5, 2007	44.96	45.10	44.39	44.54
3918	NYSE	DBD	Thu, Oct 4, 2007	44.20	44.90	44.11	44.49
3917	NYSE	DBD	Wed, Oct 3, 2007	44.42	44.56	43.99	44.04
3916	NYSE	DBD	Tue, Oct 2, 2007	45.64	45.74	44.37	44.49
3915	NYSE	DBD	Mon, Oct 1, 2007	45.28	45.90	45.01	45.61
3914	NYSE	DBD	Fri, Sep 28, 2007	45.58	45.65	45.02	45.42
3913	NYSE	DBD	Thu, Sep 27, 2007	45.68	45.87	45.20	45.45
3912	NYSE	DBD	Wed, Sep 26, 2007	45.84	45.86	45.27	45.51
3911	NYSE	DBD	Tue, Sep 25, 2007	45.56	45.93	45.37	45.62
3910	NYSE	DBD	Mon, Sep 24, 2007	45.75	45.94	44.92	45.80
3909	NYSE	DBD	Fri, Sep 21, 2007	45.48	45.95	45.40	45.74
3908	NYSE	DBD	Thu, Sep 20, 2007	44.85	45.38	44.76	45.22
3907	NYSE	DBD	Wed, Sep 19, 2007	44.42	45.06	44.42	44.94
3906	NYSE	DBD	Tue, Sep 18, 2007	44.17	44.42	43.68	44.21
3905	NYSE	DBD	Mon, Sep 17, 2007	44.02	44.40	43.79	43.94
3904	NYSE	DBD	Fri, Sep 14, 2007	43.60	44.15	43.60	44.12
3903	NYSE	DBD	Thu, Sep 13, 2007	44.00	44.00	43.42	43.69
3902	NYSE	DBD	Wed, Sep 12, 2007	44.66	44.84	43.76	43.88
3901	NYSE	DBD	Tue, Sep 11, 2007	43.71	44.65	43.68	44.48
3900	NYSE	DBD	Mon, Sep 10, 2007	43.98	44.34	43.22	43.73
3899	NYSE	DBD	Fri, Sep 7, 2007	44.01	44.20	43.52	43.85
3898	NYSE	DBD	Thu, Sep 6, 2007	43.00	44.36	43.00	44.36
3897	NYSE	DBD	Wed, Sep 5, 2007	44.00	44.15	43.39	43.68
3896	NYSE	DBD	Tue, Sep 4, 2007	44.16	44.27	43.75	44.02
3895	NYSE	DBD	Fri, Aug 31, 2007	43.93	44.15	43.67	43.87
3894	NYSE	DBD	Thu, Aug 30, 2007	43.25	43.97	43.25	43.51
3893	NYSE	DBD	Wed, Aug 29, 2007	43.07	43.81	43.07	43.78
3892	NYSE	DBD	Tue, Aug 28, 2007	43.33	43.69	42.93	42.94
3891	NYSE	DBD	Mon, Aug 27, 2007	43.67	44.00	43.34	43.38
3890	NYSE	DBD	Fri, Aug 24, 2007	43.66	44.09	43.48	44.00
3889	NYSE	DBD	Thu, Aug 23, 2007	44.51	44.64	43.33	43.75
3888	NYSE	DBD	Wed, Aug 22, 2007	44.99	45.26	44.29	44.46
3887	NYSE	DBD	Tue, Aug 21, 2007	44.92	45.91	44.71	45.04
3886	NYSE	DBD	Mon, Aug 20, 2007	45.53	45.57	43.42	45.05
3885	NYSE	DBD	Fri, Aug 17, 2007	46.85	47.36	45.20	45.59
3884	NYSE	DBD	Thu, Aug 16, 2007	45.55	45.99	42.48	45.50
3883	NYSE	DBD	Wed, Aug 15, 2007	46.50	47.23	46.23	46.56
3882	NYSE	DBD	Tue, Aug 14, 2007	47.50	48.00	46.29	46.60
3881	NYSE	DBD	Mon, Aug 13, 2007	49.18	49.31	47.37	47.60
3880	NYSE	DBD	Fri, Aug 10, 2007	50.62	50.70	49.10	49.81
3879	NYSE	DBD	Thu, Aug 9, 2007	50.30	53.39	50.05	50.76
3878	NYSE	DBD	Wed, Aug 8, 2007	51.08	51.51	50.57	50.81
3877	NYSE	DBD	Tue, Aug 7, 2007	50.75	51.42	50.35	51.18
3876	NYSE	DBD	Mon, Aug 6, 2007	51.19	51.40	50.53	51.00
3875	NYSE	DBD	Fri, Aug 3, 2007	52.56	52.75	51.13	51.13
3874	NYSE	DBD	Thu, Aug 2, 2007	51.93	52.67	51.40	52.56
3873	NYSE	DBD	Wed, Aug 1, 2007	50.76	51.99	50.70	51.58
3872	NYSE	DBD	Tue, Jul 31, 2007	50.30	51.00	50.29	50.67
3871	NYSE	DBD	Mon, Jul 30, 2007	50.31	50.38	49.10	50.13
3870	NYSE	DBD	Fri, Jul 27, 2007	50.71	50.83	50.16	50.44
3869	NYSE	DBD	Thu, Jul 26, 2007	51.82	52.29	50.26	50.71
3868	NYSE	DBD	Wed, Jul 25, 2007	52.82	53.67	52.29	52.34
3867	NYSE	DBD	Tue, Jul 24, 2007	53.88	54.19	53.40	53.71
3866	NYSE	DBD	Mon, Jul 23, 2007	54.16	54.50	54.05	54.25
3865	NYSE	DBD	Fri, Jul 20, 2007	53.81	54.40	53.70	54.09
3864	NYSE	DBD	Thu, Jul 19, 2007	53.85	53.98	53.62	53.81
3863	NYSE	DBD	Wed, Jul 18, 2007	53.73	53.93	53.21	53.70
3862	NYSE	DBD	Tue, Jul 17, 2007	53.73	54.00	53.51	53.87
3861	NYSE	DBD	Mon, Jul 16, 2007	53.40	53.74	53.01	53.58
3860	NYSE	DBD	Fri, Jul 13, 2007	53.06	53.44	52.77	53.40
3859	NYSE	DBD	Thu, Jul 12, 2007	52.99	53.31	52.80	53.00
3858	NYSE	DBD	Wed, Jul 11, 2007	52.49	52.99	52.36	52.94
3857	NYSE	DBD	Tue, Jul 10, 2007	52.57	52.88	52.33	52.51
3856	NYSE	DBD	Mon, Jul 9, 2007	52.91	52.99	52.59	52.94
3855	NYSE	DBD	Fri, Jul 6, 2007	52.77	52.97	52.58	52.91
3854	NYSE	DBD	Thu, Jul 5, 2007	53.23	53.23	52.51	52.93
3853	NYSE	DBD	Tue, Jul 3, 2007	52.39	53.27	52.30	53.23
3852	NYSE	DBD	Mon, Jul 2, 2007	52.54	52.55	52.04	52.39
3851	NYSE	DBD	Fri, Jun 29, 2007	52.60	52.69	51.87	52.20
3850	NYSE	DBD	Thu, Jun 28, 2007	52.07	52.70	52.01	52.52
3849	NYSE	DBD	Wed, Jun 27, 2007	51.90	52.23	51.51	52.07
3848	NYSE	DBD	Tue, Jun 26, 2007	51.97	52.43	51.71	52.12
3847	NYSE	DBD	Mon, Jun 25, 2007	52.50	52.67	51.75	51.88
3846	NYSE	DBD	Fri, Jun 22, 2007	52.50	52.65	52.30	52.38
3845	NYSE	DBD	Thu, Jun 21, 2007	51.20	52.55	51.06	52.53
3844	NYSE	DBD	Wed, Jun 20, 2007	51.82	51.82	51.22	51.26
3843	NYSE	DBD	Tue, Jun 19, 2007	51.20	52.05	51.04	51.81
3842	NYSE	DBD	Mon, Jun 18, 2007	51.40	51.53	51.04	51.28
3841	NYSE	DBD	Fri, Jun 15, 2007	51.10	51.36	50.69	51.26
3840	NYSE	DBD	Thu, Jun 14, 2007	49.80	51.00	49.64	50.93
3839	NYSE	DBD	Wed, Jun 13, 2007	49.35	49.71	49.14	49.65
3838	NYSE	DBD	Tue, Jun 12, 2007	49.19	49.52	48.98	49.11
3837	NYSE	DBD	Mon, Jun 11, 2007	49.08	49.47	48.88	49.28
3836	NYSE	DBD	Fri, Jun 8, 2007	48.29	49.11	48.05	49.11
3835	NYSE	DBD	Thu, Jun 7, 2007	49.14	49.14	48.14	48.29
3834	NYSE	DBD	Wed, Jun 6, 2007	49.25	49.51	49.00	49.36
3833	NYSE	DBD	Tue, Jun 5, 2007	49.37	49.52	49.17	49.42
3832	NYSE	DBD	Mon, Jun 4, 2007	49.42	49.87	49.17	49.59
3831	NYSE	DBD	Fri, Jun 1, 2007	49.60	50.12	49.29	49.42
3830	NYSE	DBD	Thu, May 31, 2007	49.27	49.59	49.14	49.58
3829	NYSE	DBD	Wed, May 30, 2007	48.84	49.24	48.53	49.21
3828	NYSE	DBD	Tue, May 29, 2007	48.76	49.31	48.63	48.94
3827	NYSE	DBD	Fri, May 25, 2007	48.65	49.00	48.41	48.76
3826	NYSE	DBD	Thu, May 24, 2007	49.67	49.80	48.33	48.48
3825	NYSE	DBD	Wed, May 23, 2007	49.90	49.99	49.61	49.73
3824	NYSE	DBD	Tue, May 22, 2007	49.46	49.86	49.23	49.79
3823	NYSE	DBD	Mon, May 21, 2007	49.05	50.00	48.80	49.60
3822	NYSE	DBD	Fri, May 18, 2007	48.52	49.20	48.40	48.96
3821	NYSE	DBD	Thu, May 17, 2007	48.36	48.74	48.12	48.36
3820	NYSE	DBD	Wed, May 16, 2007	48.10	48.57	48.00	48.51
3819	NYSE	DBD	Tue, May 15, 2007	47.80	48.49	47.74	48.00
3818	NYSE	DBD	Mon, May 14, 2007	48.01	48.24	47.71	47.73
3817	NYSE	DBD	Fri, May 11, 2007	47.72	48.20	47.65	48.09
3816	NYSE	DBD	Thu, May 10, 2007	47.62	48.02	47.40	47.72
3815	NYSE	DBD	Wed, May 9, 2007	47.68	47.91	47.49	47.81
3814	NYSE	DBD	Tue, May 8, 2007	47.55	47.93	47.25	47.91
3813	NYSE	DBD	Mon, May 7, 2007	48.02	48.20	47.73	47.78
3812	NYSE	DBD	Fri, May 4, 2007	48.30	48.49	47.84	48.07
3811	NYSE	DBD	Thu, May 3, 2007	48.52	48.77	48.26	48.30
3810	NYSE	DBD	Wed, May 2, 2007	47.93	48.80	47.77	48.58
3809	NYSE	DBD	Tue, May 1, 2007	47.64	48.33	47.64	47.93
3808	NYSE	DBD	Mon, Apr 30, 2007	48.51	48.52	47.59	47.67
3807	NYSE	DBD	Fri, Apr 27, 2007	48.06	48.93	48.06	48.51
3806	NYSE	DBD	Thu, Apr 26, 2007	48.87	48.87	48.07	48.21
3805	NYSE	DBD	Wed, Apr 25, 2007	49.15	49.44	48.25	48.96
3804	NYSE	DBD	Tue, Apr 24, 2007	49.90	50.25	49.90	50.00
3803	NYSE	DBD	Mon, Apr 23, 2007	49.90	50.03	49.59	49.85
3802	NYSE	DBD	Fri, Apr 20, 2007	49.78	50.09	49.48	49.90
3801	NYSE	DBD	Thu, Apr 19, 2007	49.31	49.67	49.05	49.55
3800	NYSE	DBD	Wed, Apr 18, 2007	49.38	50.00	49.01	49.63
3799	NYSE	DBD	Tue, Apr 17, 2007	48.99	49.70	48.74	49.55
3798	NYSE	DBD	Mon, Apr 16, 2007	48.55	49.05	48.43	49.00
3797	NYSE	DBD	Fri, Apr 13, 2007	48.35	48.35	48.02	48.35
3796	NYSE	DBD	Thu, Apr 12, 2007	48.39	48.44	47.94	48.35
3795	NYSE	DBD	Wed, Apr 11, 2007	48.53	48.84	48.27	48.39
3794	NYSE	DBD	Tue, Apr 10, 2007	48.20	48.43	48.05	48.43
3793	NYSE	DBD	Mon, Apr 9, 2007	48.43	48.49	48.09	48.16
3792	NYSE	DBD	Thu, Apr 5, 2007	48.33	48.55	48.20	48.43
3791	NYSE	DBD	Wed, Apr 4, 2007	48.60	48.60	48.25	48.39
3790	NYSE	DBD	Tue, Apr 3, 2007	48.65	48.79	48.20	48.63
3789	NYSE	DBD	Mon, Apr 2, 2007	47.71	48.75	47.68	48.64
3788	NYSE	DBD	Fri, Mar 30, 2007	47.50	47.85	47.31	47.71
3787	NYSE	DBD	Thu, Mar 29, 2007	47.95	48.00	47.19	47.50
3786	NYSE	DBD	Wed, Mar 28, 2007	47.38	48.05	47.31	47.76
3785	NYSE	DBD	Tue, Mar 27, 2007	48.03	48.07	47.38	47.52
3784	NYSE	DBD	Mon, Mar 26, 2007	47.85	48.26	47.64	48.25
3783	NYSE	DBD	Fri, Mar 23, 2007	47.64	47.87	47.46	47.74
3782	NYSE	DBD	Thu, Mar 22, 2007	48.50	48.50	47.47	47.60
3781	NYSE	DBD	Wed, Mar 21, 2007	47.74	48.02	47.23	47.95
3780	NYSE	DBD	Tue, Mar 20, 2007	47.83	47.99	47.57	47.69
3779	NYSE	DBD	Mon, Mar 19, 2007	47.59	47.96	47.58	47.96
3778	NYSE	DBD	Fri, Mar 16, 2007	47.86	47.93	47.35	47.50
3777	NYSE	DBD	Thu, Mar 15, 2007	47.67	48.08	47.60	47.86
3776	NYSE	DBD	Wed, Mar 14, 2007	47.40	47.99	47.19	47.75
3775	NYSE	DBD	Tue, Mar 13, 2007	47.41	47.62	47.00	47.41
3774	NYSE	DBD	Mon, Mar 12, 2007	46.97	47.66	46.89	47.60
3773	NYSE	DBD	Fri, Mar 9, 2007	46.65	47.12	46.55	47.11
3772	NYSE	DBD	Thu, Mar 8, 2007	46.30	46.49	46.16	46.48
3771	NYSE	DBD	Wed, Mar 7, 2007	46.22	46.40	45.90	46.07
3770	NYSE	DBD	Tue, Mar 6, 2007	45.98	46.53	45.65	46.30
3769	NYSE	DBD	Mon, Mar 5, 2007	46.41	46.49	45.26	45.81
3768	NYSE	DBD	Fri, Mar 2, 2007	46.82	47.07	46.42	46.66
3767	NYSE	DBD	Thu, Mar 1, 2007	46.80	47.12	46.37	46.89
3766	NYSE	DBD	Wed, Feb 28, 2007	47.02	47.59	46.67	47.37
3765	NYSE	DBD	Tue, Feb 27, 2007	47.10	47.48	46.41	47.11
3764	NYSE	DBD	Mon, Feb 26, 2007	47.82	47.82	47.18	47.69
3763	NYSE	DBD	Fri, Feb 23, 2007	47.84	47.95	47.50	47.82
3762	NYSE	DBD	Thu, Feb 22, 2007	47.95	48.02	47.50	47.80
3761	NYSE	DBD	Wed, Feb 21, 2007	48.03	48.36	47.86	48.03
3760	NYSE	DBD	Tue, Feb 20, 2007	47.66	48.42	47.66	48.25
3759	NYSE	DBD	Fri, Feb 16, 2007	47.81	47.86	47.53	47.78
3758	NYSE	DBD	Thu, Feb 15, 2007	47.17	47.99	47.17	47.81
3757	NYSE	DBD	Wed, Feb 14, 2007	47.06	47.42	46.95	47.27
3756	NYSE	DBD	Tue, Feb 13, 2007	47.00	47.25	46.71	47.06
3755	NYSE	DBD	Mon, Feb 12, 2007	46.49	47.04	46.29	46.97
3754	NYSE	DBD	Fri, Feb 9, 2007	46.67	46.85	46.41	46.57
3753	NYSE	DBD	Thu, Feb 8, 2007	46.27	46.68	45.95	46.68
3752	NYSE	DBD	Wed, Feb 7, 2007	46.25	46.70	46.21	46.40
3751	NYSE	DBD	Tue, Feb 6, 2007	46.05	46.39	46.02	46.29
3750	NYSE	DBD	Mon, Feb 5, 2007	45.80	46.28	45.35	46.05
3749	NYSE	DBD	Fri, Feb 2, 2007	46.09	46.39	45.53	45.92
3748	NYSE	DBD	Thu, Feb 1, 2007	46.49	46.49	46.00	46.09
3747	NYSE	DBD	Wed, Jan 31, 2007	45.50	46.37	45.15	46.35
3746	NYSE	DBD	Tue, Jan 30, 2007	43.00	45.64	42.50	45.50
3745	NYSE	DBD	Mon, Jan 29, 2007	44.39	44.92	44.21	44.65
3744	NYSE	DBD	Fri, Jan 26, 2007	44.38	44.58	43.92	44.48
3743	NYSE	DBD	Thu, Jan 25, 2007	45.00	45.01	44.22	44.35
3742	NYSE	DBD	Wed, Jan 24, 2007	44.95	45.65	44.92	45.16
3741	NYSE	DBD	Tue, Jan 23, 2007	44.69	45.06	44.58	44.79
3740	NYSE	DBD	Mon, Jan 22, 2007	45.25	45.25	44.54	44.74
3739	NYSE	DBD	Fri, Jan 19, 2007	45.80	45.80	44.93	45.17
3738	NYSE	DBD	Thu, Jan 18, 2007	45.10	46.00	45.10	45.77
3737	NYSE	DBD	Wed, Jan 17, 2007	46.36	46.56	45.87	45.98
3736	NYSE	DBD	Tue, Jan 16, 2007	46.49	46.67	46.27	46.54
3735	NYSE	DBD	Fri, Jan 12, 2007	46.88	46.94	46.28	46.43
3734	NYSE	DBD	Thu, Jan 11, 2007	46.27	46.77	46.27	46.70
3733	NYSE	DBD	Wed, Jan 10, 2007	46.47	46.50	46.14	46.27
3732	NYSE	DBD	Tue, Jan 9, 2007	46.39	46.68	46.11	46.63
3731	NYSE	DBD	Mon, Jan 8, 2007	45.97	46.52	45.63	46.39
3730	NYSE	DBD	Fri, Jan 5, 2007	46.08	46.24	45.67	46.00
3729	NYSE	DBD	Thu, Jan 4, 2007	46.66	46.74	46.02	46.26
3728	NYSE	DBD	Wed, Jan 3, 2007	46.60	47.00	46.30	46.67
3727	NYSE	DBD	Fri, Dec 29, 2006	46.56	46.84	46.42	46.60
3726	NYSE	DBD	Thu, Dec 28, 2006	46.45	46.64	46.29	46.61
3725	NYSE	DBD	Wed, Dec 27, 2006	45.74	46.59	45.68	46.55
3724	NYSE	DBD	Tue, Dec 26, 2006	45.40	45.84	45.40	45.59
3723	NYSE	DBD	Fri, Dec 22, 2006	45.62	45.79	45.33	45.45
3722	NYSE	DBD	Thu, Dec 21, 2006	45.26	45.71	45.20	45.64
3721	NYSE	DBD	Wed, Dec 20, 2006	44.96	45.27	44.85	45.13
3720	NYSE	DBD	Tue, Dec 19, 2006	45.07	45.24	44.57	45.01
3719	NYSE	DBD	Mon, Dec 18, 2006	45.33	45.70	45.13	45.27
3718	NYSE	DBD	Fri, Dec 15, 2006	45.45	45.53	45.02	45.18
3717	NYSE	DBD	Thu, Dec 14, 2006	45.53	45.56	45.25	45.30
3716	NYSE	DBD	Wed, Dec 13, 2006	45.80	46.14	45.41	45.54
3715	NYSE	DBD	Tue, Dec 12, 2006	46.10	46.26	45.28	45.58
3714	NYSE	DBD	Mon, Dec 11, 2006	46.12	46.42	46.05	46.21
3713	NYSE	DBD	Fri, Dec 8, 2006	45.84	46.40	45.79	46.25
3712	NYSE	DBD	Thu, Dec 7, 2006	46.34	46.46	45.83	45.83
3711	NYSE	DBD	Wed, Dec 6, 2006	46.21	46.47	46.04	46.36
3710	NYSE	DBD	Tue, Dec 5, 2006	46.09	46.50	45.87	46.39
3709	NYSE	DBD	Mon, Dec 4, 2006	45.77	46.40	45.77	46.09
3708	NYSE	DBD	Fri, Dec 1, 2006	45.80	45.98	45.33	45.87
3707	NYSE	DBD	Thu, Nov 30, 2006	46.18	46.40	45.84	46.00
3706	NYSE	DBD	Wed, Nov 29, 2006	45.39	46.35	45.39	46.35
3705	NYSE	DBD	Tue, Nov 28, 2006	45.50	45.70	45.22	45.40
3704	NYSE	DBD	Mon, Nov 27, 2006	45.99	45.99	45.20	45.54
3703	NYSE	DBD	Fri, Nov 24, 2006	46.23	46.51	46.04	46.31
3702	NYSE	DBD	Wed, Nov 22, 2006	46.36	46.65	46.28	46.39
3701	NYSE	DBD	Tue, Nov 21, 2006	46.30	46.81	46.15	46.36
3700	NYSE	DBD	Mon, Nov 20, 2006	46.27	46.91	46.26	46.26
3699	NYSE	DBD	Fri, Nov 17, 2006	46.55	46.55	46.00	46.24
3698	NYSE	DBD	Thu, Nov 16, 2006	46.55	46.81	46.30	46.60
3697	NYSE	DBD	Wed, Nov 15, 2006	46.70	47.13	46.38	46.49
3696	NYSE	DBD	Tue, Nov 14, 2006	46.61	46.94	46.36	46.93
3695	NYSE	DBD	Mon, Nov 13, 2006	46.40	46.85	46.35	46.57
3694	NYSE	DBD	Fri, Nov 10, 2006	45.97	46.58	45.97	46.51
3693	NYSE	DBD	Thu, Nov 9, 2006	45.89	46.08	45.63	46.00
3692	NYSE	DBD	Wed, Nov 8, 2006	45.49	46.07	45.13	45.97
3691	NYSE	DBD	Tue, Nov 7, 2006	45.19	46.05	45.14	45.49
3690	NYSE	DBD	Mon, Nov 6, 2006	44.50	45.25	44.47	45.02
3689	NYSE	DBD	Fri, Nov 3, 2006	44.21	44.75	43.93	44.39
3688	NYSE	DBD	Thu, Nov 2, 2006	43.75	44.30	43.75	44.21
3687	NYSE	DBD	Wed, Nov 1, 2006	43.75	44.46	43.75	43.96
3686	NYSE	DBD	Tue, Oct 31, 2006	43.90	44.55	43.64	43.68
3685	NYSE	DBD	Mon, Oct 30, 2006	43.10	44.50	42.77	43.82
3684	NYSE	DBD	Fri, Oct 27, 2006	41.84	42.00	41.50	41.60
3683	NYSE	DBD	Thu, Oct 26, 2006	42.10	42.39	41.41	41.87
3682	NYSE	DBD	Wed, Oct 25, 2006	42.02	42.48	42.02	42.10
3681	NYSE	DBD	Tue, Oct 24, 2006	42.60	42.79	42.10	42.13
3680	NYSE	DBD	Mon, Oct 23, 2006	42.07	43.02	42.03	42.66
3679	NYSE	DBD	Fri, Oct 20, 2006	42.25	42.29	41.83	42.10
3678	NYSE	DBD	Thu, Oct 19, 2006	42.30	42.60	42.28	42.30
3677	NYSE	DBD	Wed, Oct 18, 2006	42.94	43.57	42.22	42.41
3676	NYSE	DBD	Tue, Oct 17, 2006	43.15	43.18	42.73	42.85
3675	NYSE	DBD	Mon, Oct 16, 2006	43.45	43.78	43.17	43.32
3674	NYSE	DBD	Fri, Oct 13, 2006	43.36	43.63	43.20	43.56
3673	NYSE	DBD	Thu, Oct 12, 2006	43.37	43.72	43.37	43.45
3672	NYSE	DBD	Wed, Oct 11, 2006	43.63	43.78	43.08	43.38
3671	NYSE	DBD	Tue, Oct 10, 2006	43.90	43.99	43.64	43.75
3670	NYSE	DBD	Mon, Oct 9, 2006	43.35	44.05	42.69	43.94
3669	NYSE	DBD	Fri, Oct 6, 2006	43.17	43.66	42.92	43.59
3668	NYSE	DBD	Thu, Oct 5, 2006	43.05	43.63	42.88	43.16
3667	NYSE	DBD	Wed, Oct 4, 2006	42.76	43.11	42.68	43.11
3666	NYSE	DBD	Tue, Oct 3, 2006	43.36	43.36	42.58	42.76
3665	NYSE	DBD	Mon, Oct 2, 2006	43.45	43.67	43.06	43.33
3664	NYSE	DBD	Fri, Sep 29, 2006	43.78	43.94	43.33	43.53
3663	NYSE	DBD	Thu, Sep 28, 2006	44.07	44.10	43.25	43.69
3662	NYSE	DBD	Wed, Sep 27, 2006	44.28	44.90	43.80	43.98
3661	NYSE	DBD	Tue, Sep 26, 2006	43.59	44.35	43.54	44.27
3660	NYSE	DBD	Mon, Sep 25, 2006	43.00	43.68	42.70	43.58
3659	NYSE	DBD	Fri, Sep 22, 2006	42.95	43.07	42.59	42.98
3658	NYSE	DBD	Thu, Sep 21, 2006	43.47	43.73	42.75	42.92
3657	NYSE	DBD	Wed, Sep 20, 2006	42.50	43.53	42.35	43.45
3656	NYSE	DBD	Tue, Sep 19, 2006	42.05	42.84	42.03	42.43
3655	NYSE	DBD	Mon, Sep 18, 2006	42.04	42.34	41.86	41.97
3654	NYSE	DBD	Fri, Sep 15, 2006	42.07	42.25	41.84	41.97
3653	NYSE	DBD	Thu, Sep 14, 2006	41.91	42.33	41.70	41.99
3652	NYSE	DBD	Wed, Sep 13, 2006	42.06	42.32	41.97	42.01
3651	NYSE	DBD	Tue, Sep 12, 2006	41.42	42.23	41.42	42.06
3650	NYSE	DBD	Mon, Sep 11, 2006	41.10	41.58	41.00	41.37
3649	NYSE	DBD	Fri, Sep 8, 2006	41.30	41.32	40.93	41.10
3648	NYSE	DBD	Thu, Sep 7, 2006	41.47	41.69	40.96	41.36
3647	NYSE	DBD	Wed, Sep 6, 2006	42.10	42.10	41.49	41.51
3646	NYSE	DBD	Tue, Sep 5, 2006	42.00	42.45	41.93	42.28
3645	NYSE	DBD	Fri, Sep 1, 2006	41.97	42.03	41.79	42.00
3644	NYSE	DBD	Thu, Aug 31, 2006	42.00	42.04	41.82	41.91
3643	NYSE	DBD	Wed, Aug 30, 2006	41.68	42.02	41.66	41.99
3642	NYSE	DBD	Tue, Aug 29, 2006	41.50	41.70	41.32	41.58
3641	NYSE	DBD	Mon, Aug 28, 2006	41.20	41.74	41.16	41.38
3640	NYSE	DBD	Fri, Aug 25, 2006	40.70	41.30	40.68	41.27
3639	NYSE	DBD	Thu, Aug 24, 2006	41.23	41.29	40.74	40.85
3638	NYSE	DBD	Wed, Aug 23, 2006	41.34	41.64	41.03	41.34
3637	NYSE	DBD	Tue, Aug 22, 2006	41.60	41.76	41.13	41.24
3636	NYSE	DBD	Mon, Aug 21, 2006	41.75	41.96	41.50	41.66
3635	NYSE	DBD	Fri, Aug 18, 2006	42.10	42.10	41.60	41.90
3634	NYSE	DBD	Thu, Aug 17, 2006	42.22	42.42	42.00	42.10
3633	NYSE	DBD	Wed, Aug 16, 2006	41.50	42.22	41.36	42.22
3632	NYSE	DBD	Tue, Aug 15, 2006	41.20	41.44	40.84	41.43
3631	NYSE	DBD	Mon, Aug 14, 2006	40.70	41.38	40.64	40.81
3630	NYSE	DBD	Fri, Aug 11, 2006	40.31	40.67	39.99	40.60
3629	NYSE	DBD	Thu, Aug 10, 2006	39.81	40.35	39.80	40.31
3628	NYSE	DBD	Wed, Aug 9, 2006	40.22	40.82	39.89	39.89
3627	NYSE	DBD	Tue, Aug 8, 2006	39.77	40.74	39.77	40.02
3626	NYSE	DBD	Mon, Aug 7, 2006	41.25	41.51	41.20	41.47
3625	NYSE	DBD	Fri, Aug 4, 2006	41.23	41.41	40.93	41.31
3624	NYSE	DBD	Thu, Aug 3, 2006	40.75	41.23	40.51	41.08
3623	NYSE	DBD	Wed, Aug 2, 2006	40.11	40.91	40.11	40.77
3622	NYSE	DBD	Tue, Aug 1, 2006	40.35	40.36	39.94	40.09
3621	NYSE	DBD	Mon, Jul 31, 2006	39.94	40.46	39.80	40.40
3620	NYSE	DBD	Fri, Jul 28, 2006	39.75	40.25	39.71	39.99
3619	NYSE	DBD	Thu, Jul 27, 2006	40.52	40.77	39.63	39.83
3618	NYSE	DBD	Wed, Jul 26, 2006	39.25	40.59	38.85	40.52
3617	NYSE	DBD	Tue, Jul 25, 2006	39.00	40.10	38.67	39.24
3616	NYSE	DBD	Mon, Jul 24, 2006	37.80	38.71	37.80	38.66
3615	NYSE	DBD	Fri, Jul 21, 2006	37.68	37.78	37.02	37.74
3614	NYSE	DBD	Thu, Jul 20, 2006	38.20	38.60	37.80	37.80
3613	NYSE	DBD	Wed, Jul 19, 2006	37.45	38.21	37.40	38.15
3612	NYSE	DBD	Tue, Jul 18, 2006	37.86	38.00	36.93	37.48
3611	NYSE	DBD	Mon, Jul 17, 2006	37.86	38.38	37.80	37.85
3610	NYSE	DBD	Fri, Jul 14, 2006	38.12	38.12	37.49	37.97
3609	NYSE	DBD	Thu, Jul 13, 2006	38.48	38.68	37.99	38.05
3608	NYSE	DBD	Wed, Jul 12, 2006	39.15	39.17	38.43	38.50
3607	NYSE	DBD	Tue, Jul 11, 2006	39.28	39.51	39.01	39.22
3606	NYSE	DBD	Mon, Jul 10, 2006	39.51	39.67	39.29	39.29
3605	NYSE	DBD	Fri, Jul 7, 2006	40.21	40.21	39.30	39.38
3604	NYSE	DBD	Thu, Jul 6, 2006	39.73	40.50	39.73	40.30
3603	NYSE	DBD	Wed, Jul 5, 2006	40.40	40.40	39.69	39.69
3602	NYSE	DBD	Mon, Jul 3, 2006	40.64	40.64	40.35	40.52
3601	NYSE	DBD	Fri, Jun 30, 2006	39.80	40.93	39.73	40.62
3600	NYSE	DBD	Thu, Jun 29, 2006	39.37	39.70	39.20	39.65
3599	NYSE	DBD	Wed, Jun 28, 2006	39.38	39.50	39.15	39.23
3598	NYSE	DBD	Tue, Jun 27, 2006	39.55	39.73	39.30	39.33
3597	NYSE	DBD	Mon, Jun 26, 2006	39.72	39.90	39.33	39.59
3596	NYSE	DBD	Fri, Jun 23, 2006	40.10	40.10	39.72	39.80
3595	NYSE	DBD	Thu, Jun 22, 2006	39.95	40.27	39.75	40.10
3594	NYSE	DBD	Wed, Jun 21, 2006	39.75	40.31	39.66	39.93
3593	NYSE	DBD	Tue, Jun 20, 2006	39.86	39.99	39.42	39.75
3592	NYSE	DBD	Mon, Jun 19, 2006	40.22	40.25	39.68	39.94
3591	NYSE	DBD	Fri, Jun 16, 2006	40.18	40.46	39.88	40.06
3590	NYSE	DBD	Thu, Jun 15, 2006	40.13	40.35	39.89	40.20
3589	NYSE	DBD	Wed, Jun 14, 2006	40.00	40.11	39.50	40.08
3588	NYSE	DBD	Tue, Jun 13, 2006	40.56	40.71	39.86	39.91
3587	NYSE	DBD	Mon, Jun 12, 2006	41.75	41.81	40.63	40.63
3586	NYSE	DBD	Fri, Jun 9, 2006	41.79	42.26	41.44	41.73
3585	NYSE	DBD	Thu, Jun 8, 2006	41.24	41.87	40.53	41.68
3584	NYSE	DBD	Wed, Jun 7, 2006	42.09	42.53	41.73	41.76
3583	NYSE	DBD	Tue, Jun 6, 2006	42.41	42.41	41.62	42.03
3582	NYSE	DBD	Mon, Jun 5, 2006	42.70	43.00	42.35	42.41
3581	NYSE	DBD	Fri, Jun 2, 2006	43.21	43.50	42.55	42.80
3580	NYSE	DBD	Thu, Jun 1, 2006	42.61	43.32	42.60	43.20
3579	NYSE	DBD	Wed, May 31, 2006	42.43	42.68	42.01	42.51
3578	NYSE	DBD	Tue, May 30, 2006	42.98	43.00	42.37	42.38
3577	NYSE	DBD	Fri, May 26, 2006	43.16	43.28	42.85	42.97
3576	NYSE	DBD	Thu, May 25, 2006	43.38	43.38	42.85	43.15
3575	NYSE	DBD	Wed, May 24, 2006	42.77	43.29	42.51	43.25
3574	NYSE	DBD	Tue, May 23, 2006	42.96	43.61	42.70	42.84
3573	NYSE	DBD	Mon, May 22, 2006	42.95	43.33	42.35	42.70
3572	NYSE	DBD	Fri, May 19, 2006	43.78	43.78	43.09	43.16
3571	NYSE	DBD	Thu, May 18, 2006	44.00	44.19	43.59	43.60
3570	NYSE	DBD	Wed, May 17, 2006	44.65	44.70	43.70	43.91
3569	NYSE	DBD	Tue, May 16, 2006	45.00	45.36	44.52	44.65
3568	NYSE	DBD	Mon, May 15, 2006	44.40	44.60	44.16	44.56
3567	NYSE	DBD	Fri, May 12, 2006	44.09	44.90	44.09	44.60
3566	NYSE	DBD	Thu, May 11, 2006	44.66	45.11	44.18	44.25
3565	NYSE	DBD	Wed, May 10, 2006	43.90	44.70	43.30	44.57
3564	NYSE	DBD	Tue, May 9, 2006	45.43	45.44	44.60	44.91
3563	NYSE	DBD	Mon, May 8, 2006	44.61	46.35	44.49	45.46
3562	NYSE	DBD	Fri, May 5, 2006	43.65	44.65	43.60	44.59
3561	NYSE	DBD	Thu, May 4, 2006	42.64	43.59	42.58	43.58
3560	NYSE	DBD	Wed, May 3, 2006	42.44	42.80	42.35	42.64
3559	NYSE	DBD	Tue, May 2, 2006	42.53	42.68	42.19	42.41
3558	NYSE	DBD	Mon, May 1, 2006	43.45	43.45	42.35	42.47
3557	NYSE	DBD	Fri, Apr 28, 2006	42.19	42.57	42.16	42.55
3556	NYSE	DBD	Thu, Apr 27, 2006	42.35	42.57	41.90	42.27
3555	NYSE	DBD	Wed, Apr 26, 2006	42.00	43.01	42.00	42.55
3554	NYSE	DBD	Tue, Apr 25, 2006	41.45	41.97	40.00	41.89
3553	NYSE	DBD	Mon, Apr 24, 2006	41.51	41.54	40.89	41.50
3552	NYSE	DBD	Fri, Apr 21, 2006	41.45	41.56	41.14	41.51
3551	NYSE	DBD	Thu, Apr 20, 2006	41.00	41.49	40.78	41.35
3550	NYSE	DBD	Wed, Apr 19, 2006	40.64	41.00	40.50	41.00
3549	NYSE	DBD	Tue, Apr 18, 2006	40.33	40.70	40.07	40.63
3548	NYSE	DBD	Mon, Apr 17, 2006	40.42	40.56	39.88	40.33
3547	NYSE	DBD	Thu, Apr 13, 2006	40.21	40.69	40.13	40.43
3546	NYSE	DBD	Wed, Apr 12, 2006	40.51	40.70	40.18	40.31
3545	NYSE	DBD	Tue, Apr 11, 2006	40.60	40.66	39.75	40.42
3544	NYSE	DBD	Mon, Apr 10, 2006	40.72	40.75	40.21	40.33
3543	NYSE	DBD	Fri, Apr 7, 2006	40.98	41.13	40.50	40.70
3542	NYSE	DBD	Thu, Apr 6, 2006	41.05	41.08	40.82	40.95
3541	NYSE	DBD	Wed, Apr 5, 2006	40.90	41.16	40.75	41.08
3540	NYSE	DBD	Tue, Apr 4, 2006	41.12	41.17	40.61	40.77
3539	NYSE	DBD	Mon, Apr 3, 2006	41.03	41.27	40.90	41.05
3538	NYSE	DBD	Fri, Mar 31, 2006	41.27	41.35	40.86	41.10
3537	NYSE	DBD	Thu, Mar 30, 2006	41.13	41.35	40.94	41.12
3536	NYSE	DBD	Wed, Mar 29, 2006	40.98	41.27	40.80	41.09
3535	NYSE	DBD	Tue, Mar 28, 2006	41.30	41.30	40.77	40.88
3534	NYSE	DBD	Mon, Mar 27, 2006	41.30	41.86	41.06	41.17
3533	NYSE	DBD	Fri, Mar 24, 2006	41.58	42.15	40.70	41.19
3532	NYSE	DBD	Thu, Mar 23, 2006	42.00	42.09	41.40	41.58
3531	NYSE	DBD	Wed, Mar 22, 2006	43.31	43.31	41.98	42.15
3530	NYSE	DBD	Tue, Mar 21, 2006	43.14	43.84	42.70	43.31
3529	NYSE	DBD	Mon, Mar 20, 2006	43.00	43.14	42.48	42.99
3528	NYSE	DBD	Fri, Mar 17, 2006	42.43	43.05	42.05	43.05
3527	NYSE	DBD	Thu, Mar 16, 2006	42.58	42.62	42.15	42.36
3526	NYSE	DBD	Wed, Mar 15, 2006	42.11	42.67	42.00	42.54
3525	NYSE	DBD	Tue, Mar 14, 2006	41.70	42.18	41.61	42.11
3524	NYSE	DBD	Mon, Mar 13, 2006	41.80	42.04	41.63	41.70
3523	NYSE	DBD	Fri, Mar 10, 2006	41.49	41.74	41.19	41.72
3522	NYSE	DBD	Thu, Mar 9, 2006	41.70	41.71	41.30	41.49
3521	NYSE	DBD	Wed, Mar 8, 2006	41.50	41.73	41.21	41.57
3520	NYSE	DBD	Tue, Mar 7, 2006	41.50	41.79	41.30	41.50
3519	NYSE	DBD	Mon, Mar 6, 2006	41.72	41.80	41.23	41.60
3518	NYSE	DBD	Fri, Mar 3, 2006	41.80	42.17	41.50	41.71
3517	NYSE	DBD	Thu, Mar 2, 2006	40.85	41.50	40.81	41.45
3516	NYSE	DBD	Wed, Mar 1, 2006	39.94	40.81	39.49	40.81
3515	NYSE	DBD	Tue, Feb 28, 2006	40.05	40.25	39.72	40.00
3514	NYSE	DBD	Mon, Feb 27, 2006	40.11	40.30	39.84	40.10
3513	NYSE	DBD	Fri, Feb 24, 2006	39.66	40.06	39.32	40.06
3512	NYSE	DBD	Thu, Feb 23, 2006	39.81	39.87	39.24	39.56
3511	NYSE	DBD	Wed, Feb 22, 2006	39.71	40.26	39.54	40.04
3510	NYSE	DBD	Tue, Feb 21, 2006	39.70	39.90	39.29	39.61
3509	NYSE	DBD	Fri, Feb 17, 2006	39.42	39.70	39.15	39.54
3508	NYSE	DBD	Thu, Feb 16, 2006	39.30	39.76	39.00	39.38
3507	NYSE	DBD	Wed, Feb 15, 2006	38.92	39.21	38.59	39.11
3506	NYSE	DBD	Tue, Feb 14, 2006	38.86	39.09	38.40	38.87
3505	NYSE	DBD	Mon, Feb 13, 2006	39.19	39.19	38.49	38.87
3504	NYSE	DBD	Fri, Feb 10, 2006	39.26	39.27	38.82	39.20
3503	NYSE	DBD	Thu, Feb 9, 2006	39.20	39.39	38.91	39.16
3502	NYSE	DBD	Wed, Feb 8, 2006	39.90	39.94	38.83	39.08
3501	NYSE	DBD	Tue, Feb 7, 2006	39.25	39.47	38.95	39.26
3500	NYSE	DBD	Mon, Feb 6, 2006	38.79	39.25	38.30	39.17
3499	NYSE	DBD	Fri, Feb 3, 2006	39.72	39.72	38.60	38.87
3498	NYSE	DBD	Thu, Feb 2, 2006	40.27	40.33	39.40	39.76
3497	NYSE	DBD	Wed, Feb 1, 2006	39.66	40.88	39.55	40.04
3496	NYSE	DBD	Tue, Jan 31, 2006	37.02	39.44	37.02	39.11
3495	NYSE	DBD	Mon, Jan 30, 2006	37.25	37.34	36.40	37.01
3494	NYSE	DBD	Fri, Jan 27, 2006	37.40	37.54	37.12	37.23
3493	NYSE	DBD	Thu, Jan 26, 2006	38.80	38.81	36.86	37.23
3492	NYSE	DBD	Wed, Jan 25, 2006	38.54	38.71	38.15	38.59
3491	NYSE	DBD	Tue, Jan 24, 2006	39.16	39.24	38.31	38.43
3490	NYSE	DBD	Mon, Jan 23, 2006	38.73	39.14	38.72	39.03
3489	NYSE	DBD	Fri, Jan 20, 2006	39.14	39.14	38.65	38.72
3488	NYSE	DBD	Thu, Jan 19, 2006	39.00	39.26	38.69	39.17
3487	NYSE	DBD	Wed, Jan 18, 2006	38.25	39.00	38.04	38.74
3486	NYSE	DBD	Tue, Jan 17, 2006	38.78	39.19	38.21	38.40
3485	NYSE	DBD	Fri, Jan 13, 2006	40.05	40.05	38.35	38.65
3484	NYSE	DBD	Thu, Jan 12, 2006	39.00	39.42	38.73	39.15
3483	NYSE	DBD	Wed, Jan 11, 2006	39.00	39.05	38.75	38.89
3482	NYSE	DBD	Tue, Jan 10, 2006	39.00	39.02	38.66	38.98
3481	NYSE	DBD	Mon, Jan 9, 2006	39.40	39.41	38.70	39.06
3480	NYSE	DBD	Fri, Jan 6, 2006	38.42	39.29	38.37	39.29
3479	NYSE	DBD	Thu, Jan 5, 2006	38.19	38.39	38.00	38.31
3478	NYSE	DBD	Wed, Jan 4, 2006	38.33	38.51	37.81	38.00
3477	NYSE	DBD	Tue, Jan 3, 2006	38.73	38.73	37.67	38.33
3476	NYSE	DBD	Fri, Dec 30, 2005	38.05	38.22	37.82	38.00
3475	NYSE	DBD	Thu, Dec 29, 2005	38.26	38.40	38.09	38.18
3474	NYSE	DBD	Wed, Dec 28, 2005	38.10	38.40	37.89	38.31
3473	NYSE	DBD	Tue, Dec 27, 2005	38.65	38.82	37.50	37.91
3472	NYSE	DBD	Fri, Dec 23, 2005	37.90	38.69	37.80	38.59
3471	NYSE	DBD	Thu, Dec 22, 2005	38.57	38.59	37.86	37.95
3470	NYSE	DBD	Wed, Dec 21, 2005	38.52	38.89	38.20	38.45
3469	NYSE	DBD	Tue, Dec 20, 2005	37.99	38.64	37.99	38.49
3468	NYSE	DBD	Mon, Dec 19, 2005	37.25	38.20	37.10	37.93
3467	NYSE	DBD	Fri, Dec 16, 2005	39.06	39.07	38.20	38.32
3466	NYSE	DBD	Thu, Dec 15, 2005	38.98	39.13	38.51	39.07
3465	NYSE	DBD	Wed, Dec 14, 2005	39.20	39.82	38.95	38.98
3464	NYSE	DBD	Tue, Dec 13, 2005	40.25	41.00	39.14	39.74
3463	NYSE	DBD	Mon, Dec 12, 2005	37.64	38.09	37.64	37.73
3462	NYSE	DBD	Fri, Dec 9, 2005	37.33	37.62	37.33	37.62
3461	NYSE	DBD	Thu, Dec 8, 2005	37.11	38.69	37.03	37.34
3460	NYSE	DBD	Wed, Dec 7, 2005	37.30	37.60	36.90	37.03
3459	NYSE	DBD	Tue, Dec 6, 2005	38.23	38.40	37.26	37.29
3458	NYSE	DBD	Mon, Dec 5, 2005	38.81	38.90	37.90	38.20
3457	NYSE	DBD	Fri, Dec 2, 2005	39.27	39.45	38.18	38.61
3456	NYSE	DBD	Thu, Dec 1, 2005	38.89	39.80	38.89	39.45
3455	NYSE	DBD	Wed, Nov 30, 2005	38.80	39.20	38.52	38.86
3454	NYSE	DBD	Tue, Nov 29, 2005	38.90	39.16	38.60	38.85
3453	NYSE	DBD	Mon, Nov 28, 2005	39.57	39.60	38.68	38.93
3452	NYSE	DBD	Fri, Nov 25, 2005	39.92	39.99	39.35	39.64
3451	NYSE	DBD	Wed, Nov 23, 2005	38.77	39.95	38.71	39.85
3450	NYSE	DBD	Tue, Nov 22, 2005	38.65	38.94	38.43	38.64
3449	NYSE	DBD	Mon, Nov 21, 2005	39.14	39.18	38.31	38.65
3448	NYSE	DBD	Fri, Nov 18, 2005	39.28	39.32	38.64	38.98
3447	NYSE	DBD	Thu, Nov 17, 2005	38.40	39.15	38.25	39.12
3446	NYSE	DBD	Wed, Nov 16, 2005	37.84	38.67	37.84	38.22
3445	NYSE	DBD	Tue, Nov 15, 2005	39.04	39.20	37.82	37.98
3444	NYSE	DBD	Mon, Nov 14, 2005	39.50	39.52	38.60	39.12
3443	NYSE	DBD	Fri, Nov 11, 2005	37.30	37.50	36.80	37.39
3442	NYSE	DBD	Thu, Nov 10, 2005	36.78	37.34	36.60	37.23
3441	NYSE	DBD	Wed, Nov 9, 2005	36.65	36.90	36.50	36.68
3440	NYSE	DBD	Tue, Nov 8, 2005	36.50	36.70	36.32	36.68
3439	NYSE	DBD	Mon, Nov 7, 2005	36.74	36.77	36.21	36.59
3438	NYSE	DBD	Fri, Nov 4, 2005	36.51	36.63	36.25	36.52
3437	NYSE	DBD	Thu, Nov 3, 2005	36.75	36.98	36.27	36.51
3436	NYSE	DBD	Wed, Nov 2, 2005	36.19	36.75	35.85	36.67
3435	NYSE	DBD	Tue, Nov 1, 2005	36.27	36.41	35.86	36.10
3434	NYSE	DBD	Mon, Oct 31, 2005	35.35	36.28	35.31	36.14
3433	NYSE	DBD	Fri, Oct 28, 2005	35.15	35.49	34.71	35.16
3432	NYSE	DBD	Thu, Oct 27, 2005	35.02	35.37	34.78	35.00
3431	NYSE	DBD	Wed, Oct 26, 2005	36.30	37.10	35.13	35.25
3430	NYSE	DBD	Tue, Oct 25, 2005	36.45	36.70	35.91	36.15
3429	NYSE	DBD	Mon, Oct 24, 2005	35.75	36.65	35.66	36.65
3428	NYSE	DBD	Fri, Oct 21, 2005	35.84	36.05	35.68	35.70
3427	NYSE	DBD	Thu, Oct 20, 2005	35.80	36.22	35.50	35.84
3426	NYSE	DBD	Wed, Oct 19, 2005	34.90	35.85	34.65	35.80
3425	NYSE	DBD	Tue, Oct 18, 2005	34.53	35.36	34.50	35.06
3424	NYSE	DBD	Mon, Oct 17, 2005	34.50	34.58	34.02	34.53
3423	NYSE	DBD	Fri, Oct 14, 2005	33.84	34.65	33.36	34.38
3422	NYSE	DBD	Thu, Oct 13, 2005	33.72	33.95	33.17	33.55
3421	NYSE	DBD	Wed, Oct 12, 2005	33.56	34.12	33.40	33.59
3420	NYSE	DBD	Tue, Oct 11, 2005	34.00	34.06	33.10	33.37
3419	NYSE	DBD	Mon, Oct 10, 2005	34.00	34.16	33.58	33.87
3418	NYSE	DBD	Fri, Oct 7, 2005	34.24	34.44	34.04	34.11
3417	NYSE	DBD	Thu, Oct 6, 2005	34.55	34.91	34.00	34.25
3416	NYSE	DBD	Wed, Oct 5, 2005	35.20	35.49	34.43	34.47
3415	NYSE	DBD	Tue, Oct 4, 2005	35.37	36.68	35.02	35.05
3414	NYSE	DBD	Mon, Oct 3, 2005	34.66	35.20	34.41	35.01
3413	NYSE	DBD	Fri, Sep 30, 2005	34.65	35.00	34.30	34.46
3412	NYSE	DBD	Thu, Sep 29, 2005	34.81	34.90	33.78	34.42
3411	NYSE	DBD	Wed, Sep 28, 2005	35.27	35.32	34.38	34.51
3410	NYSE	DBD	Tue, Sep 27, 2005	35.95	36.20	34.87	34.87
3409	NYSE	DBD	Mon, Sep 26, 2005	35.58	36.85	35.58	36.06
3408	NYSE	DBD	Fri, Sep 23, 2005	35.25	36.15	35.17	36.15
3407	NYSE	DBD	Thu, Sep 22, 2005	37.35	37.35	34.80	35.93
3406	NYSE	DBD	Wed, Sep 21, 2005	37.51	40.29	36.89	37.47
3405	NYSE	DBD	Tue, Sep 20, 2005	45.15	45.49	44.31	44.37
3404	NYSE	DBD	Mon, Sep 19, 2005	45.02	45.39	44.90	45.12
3403	NYSE	DBD	Fri, Sep 16, 2005	45.18	45.65	45.00	45.00
3402	NYSE	DBD	Thu, Sep 15, 2005	45.30	45.72	44.90	45.18
3401	NYSE	DBD	Wed, Sep 14, 2005	45.82	45.91	45.23	45.24
3400	NYSE	DBD	Tue, Sep 13, 2005	46.00	46.32	45.56	45.62
3399	NYSE	DBD	Mon, Sep 12, 2005	46.00	47.04	45.75	46.22
3398	NYSE	DBD	Fri, Sep 9, 2005	46.93	47.08	45.87	46.00
3397	NYSE	DBD	Thu, Sep 8, 2005	47.35	47.50	46.83	46.97
3396	NYSE	DBD	Wed, Sep 7, 2005	47.50	47.85	47.33	47.44
3395	NYSE	DBD	Tue, Sep 6, 2005	47.70	47.94	47.36	47.65
3394	NYSE	DBD	Fri, Sep 2, 2005	47.81	47.93	47.41	47.64
3393	NYSE	DBD	Thu, Sep 1, 2005	47.77	48.00	47.52	47.76
3392	NYSE	DBD	Wed, Aug 31, 2005	46.98	48.00	46.64	48.00
3391	NYSE	DBD	Tue, Aug 30, 2005	46.80	47.21	46.50	47.06
3390	NYSE	DBD	Mon, Aug 29, 2005	45.77	47.08	45.75	46.75
3389	NYSE	DBD	Fri, Aug 26, 2005	46.61	46.80	46.01	46.27
3388	NYSE	DBD	Thu, Aug 25, 2005	46.94	47.09	46.39	46.50
3387	NYSE	DBD	Wed, Aug 24, 2005	46.94	47.23	46.44	46.72
3386	NYSE	DBD	Tue, Aug 23, 2005	47.21	47.70	47.01	47.01
3385	NYSE	DBD	Mon, Aug 22, 2005	47.59	47.83	46.94	47.33
3384	NYSE	DBD	Fri, Aug 19, 2005	47.96	47.99	47.32	47.59
3383	NYSE	DBD	Thu, Aug 18, 2005	47.60	48.01	47.51	47.90
3382	NYSE	DBD	Wed, Aug 17, 2005	47.46	48.30	47.24	47.64
3381	NYSE	DBD	Tue, Aug 16, 2005	47.58	47.98	47.13	47.22
3380	NYSE	DBD	Mon, Aug 15, 2005	47.49	48.11	47.28	47.81
3379	NYSE	DBD	Fri, Aug 12, 2005	48.35	48.51	47.45	47.80
3378	NYSE	DBD	Thu, Aug 11, 2005	47.86	48.40	47.69	48.35
3377	NYSE	DBD	Wed, Aug 10, 2005	48.76	48.96	47.62	47.81
3376	NYSE	DBD	Tue, Aug 9, 2005	48.94	49.46	48.83	48.96
3375	NYSE	DBD	Mon, Aug 8, 2005	49.59	49.65	48.00	48.90
3374	NYSE	DBD	Fri, Aug 5, 2005	50.01	50.21	49.29	49.59
3373	NYSE	DBD	Thu, Aug 4, 2005	49.60	50.12	49.45	50.01
3372	NYSE	DBD	Wed, Aug 3, 2005	49.95	50.20	49.44	49.75
3371	NYSE	DBD	Tue, Aug 2, 2005	49.54	50.04	49.17	50.01
3370	NYSE	DBD	Mon, Aug 1, 2005	49.90	49.96	49.35	49.54
3369	NYSE	DBD	Fri, Jul 29, 2005	49.47	50.00	49.22	49.68
3368	NYSE	DBD	Thu, Jul 28, 2005	49.23	49.57	48.60	49.46
3367	NYSE	DBD	Wed, Jul 27, 2005	47.55	49.01	45.45	49.00
3366	NYSE	DBD	Tue, Jul 26, 2005	48.20	48.44	47.36	47.55
3365	NYSE	DBD	Mon, Jul 25, 2005	48.84	48.85	47.91	48.19
3364	NYSE	DBD	Fri, Jul 22, 2005	48.68	49.04	48.22	48.84
3363	NYSE	DBD	Thu, Jul 21, 2005	48.51	49.09	48.00	48.68
3362	NYSE	DBD	Wed, Jul 20, 2005	48.38	49.00	48.00	48.64
3361	NYSE	DBD	Tue, Jul 19, 2005	48.65	48.73	48.17	48.38
3360	NYSE	DBD	Mon, Jul 18, 2005	48.47	48.72	48.09	48.17
3359	NYSE	DBD	Fri, Jul 15, 2005	48.27	48.61	48.00	48.33
3358	NYSE	DBD	Thu, Jul 14, 2005	48.15	49.00	47.45	48.01
3357	NYSE	DBD	Wed, Jul 13, 2005	47.70	47.74	47.23	47.66
3356	NYSE	DBD	Tue, Jul 12, 2005	48.23	48.24	46.93	47.22
3355	NYSE	DBD	Mon, Jul 11, 2005	48.50	48.50	47.72	48.00
3354	NYSE	DBD	Fri, Jul 8, 2005	47.60	47.90	47.52	47.68
3353	NYSE	DBD	Thu, Jul 7, 2005	47.10	47.53	47.04	47.23
3352	NYSE	DBD	Wed, Jul 6, 2005	47.33	47.44	46.95	47.10
3351	NYSE	DBD	Tue, Jul 5, 2005	47.00	47.34	46.45	47.17
3350	NYSE	DBD	Fri, Jul 1, 2005	45.60	47.68	45.28	47.09
3349	NYSE	DBD	Thu, Jun 30, 2005	45.00	46.65	44.80	45.11
3348	NYSE	DBD	Wed, Jun 29, 2005	50.65	51.17	50.46	50.55
3347	NYSE	DBD	Tue, Jun 28, 2005	49.95	51.11	49.64	50.54
3346	NYSE	DBD	Mon, Jun 27, 2005	49.00	49.92	48.70	49.90
3345	NYSE	DBD	Fri, Jun 24, 2005	50.50	50.72	49.21	49.22
3344	NYSE	DBD	Thu, Jun 23, 2005	50.76	50.97	50.50	50.69
3343	NYSE	DBD	Wed, Jun 22, 2005	50.89	50.97	50.64	50.76
3342	NYSE	DBD	Tue, Jun 21, 2005	50.40	51.29	50.35	50.88
3341	NYSE	DBD	Mon, Jun 20, 2005	49.89	50.60	49.65	50.53
3340	NYSE	DBD	Fri, Jun 17, 2005	50.84	50.99	50.20	50.35
3339	NYSE	DBD	Thu, Jun 16, 2005	50.39	51.25	50.23	50.94
3338	NYSE	DBD	Wed, Jun 15, 2005	49.21	50.65	49.01	50.58
3337	NYSE	DBD	Tue, Jun 14, 2005	49.54	49.70	48.45	48.77
3336	NYSE	DBD	Mon, Jun 13, 2005	49.83	49.92	49.34	49.54
3335	NYSE	DBD	Fri, Jun 10, 2005	50.38	50.38	49.55	49.83
3334	NYSE	DBD	Thu, Jun 9, 2005	49.48	50.30	49.26	50.29
3333	NYSE	DBD	Wed, Jun 8, 2005	50.27	50.50	49.62	49.65
3332	NYSE	DBD	Tue, Jun 7, 2005	49.90	50.52	49.90	50.06
3331	NYSE	DBD	Mon, Jun 6, 2005	49.45	49.80	49.40	49.62
3330	NYSE	DBD	Fri, Jun 3, 2005	50.03	50.25	49.01	49.24
3329	NYSE	DBD	Thu, Jun 2, 2005	50.24	50.68	49.79	50.09
3328	NYSE	DBD	Wed, Jun 1, 2005	50.25	51.08	50.23	50.61
3327	NYSE	DBD	Tue, May 31, 2005	50.62	50.66	50.05	50.06
3326	NYSE	DBD	Fri, May 27, 2005	50.48	50.70	50.35	50.62
3325	NYSE	DBD	Thu, May 26, 2005	50.14	50.50	50.14	50.37
3324	NYSE	DBD	Wed, May 25, 2005	50.77	50.92	50.06	50.14
3323	NYSE	DBD	Tue, May 24, 2005	51.06	51.09	50.71	51.00
3322	NYSE	DBD	Mon, May 23, 2005	50.70	51.12	50.55	51.03
3321	NYSE	DBD	Fri, May 20, 2005	50.00	50.78	49.75	50.41
3320	NYSE	DBD	Thu, May 19, 2005	49.35	49.91	49.20	49.91
3319	NYSE	DBD	Wed, May 18, 2005	49.00	49.29	48.70	49.15
3318	NYSE	DBD	Tue, May 17, 2005	48.58	48.71	48.26	48.59
3317	NYSE	DBD	Mon, May 16, 2005	48.80	48.80	48.20	48.57
3316	NYSE	DBD	Fri, May 13, 2005	48.45	48.79	48.21	48.62
3315	NYSE	DBD	Thu, May 12, 2005	48.70	48.98	48.26	48.47
3314	NYSE	DBD	Wed, May 11, 2005	48.99	49.04	48.25	48.60
3313	NYSE	DBD	Tue, May 10, 2005	49.16	49.16	48.67	48.79
3312	NYSE	DBD	Mon, May 9, 2005	49.20	49.29	48.85	49.14
3311	NYSE	DBD	Fri, May 6, 2005	49.22	49.48	48.85	49.15
3310	NYSE	DBD	Thu, May 5, 2005	49.14	49.36	48.82	49.17
3309	NYSE	DBD	Wed, May 4, 2005	49.00	49.40	48.90	49.15
3308	NYSE	DBD	Tue, May 3, 2005	48.74	49.28	48.70	48.85
3307	NYSE	DBD	Mon, May 2, 2005	49.00	49.49	48.46	48.74
3306	NYSE	DBD	Fri, Apr 29, 2005	48.75	48.86	47.74	48.37
3305	NYSE	DBD	Thu, Apr 28, 2005	48.38	48.87	48.06	48.56
3304	NYSE	DBD	Wed, Apr 27, 2005	48.18	48.79	48.02	48.35
3303	NYSE	DBD	Tue, Apr 26, 2005	49.00	49.00	47.94	48.18
3302	NYSE	DBD	Mon, Apr 25, 2005	48.43	49.21	48.43	49.00
3301	NYSE	DBD	Fri, Apr 22, 2005	48.89	49.00	48.00	48.23
3300	NYSE	DBD	Thu, Apr 21, 2005	49.25	49.44	48.74	48.89
3299	NYSE	DBD	Wed, Apr 20, 2005	52.00	52.01	48.50	48.51
3298	NYSE	DBD	Tue, Apr 19, 2005	53.88	54.31	53.80	53.94
3297	NYSE	DBD	Mon, Apr 18, 2005	53.33	54.37	53.05	53.80
3296	NYSE	DBD	Fri, Apr 15, 2005	54.40	54.40	53.15	53.32
3295	NYSE	DBD	Thu, Apr 14, 2005	55.54	55.55	54.45	54.49
3294	NYSE	DBD	Wed, Apr 13, 2005	56.25	56.57	55.60	55.64
3293	NYSE	DBD	Tue, Apr 12, 2005	56.21	56.78	55.84	56.40
3292	NYSE	DBD	Mon, Apr 11, 2005	57.56	57.56	56.13	56.20
3291	NYSE	DBD	Fri, Apr 8, 2005	57.58	57.59	57.03	57.11
3290	NYSE	DBD	Thu, Apr 7, 2005	56.53	57.81	56.53	57.58
3289	NYSE	DBD	Wed, Apr 6, 2005	56.00	56.90	55.88	56.18
3288	NYSE	DBD	Tue, Apr 5, 2005	55.40	55.74	55.16	55.62
3287	NYSE	DBD	Mon, Apr 4, 2005	54.92	55.67	54.86	55.51
3286	NYSE	DBD	Fri, Apr 1, 2005	54.92	55.39	54.48	54.81
3285	NYSE	DBD	Thu, Mar 31, 2005	54.75	55.33	54.69	54.85
3284	NYSE	DBD	Wed, Mar 30, 2005	54.60	54.70	54.36	54.68
3283	NYSE	DBD	Tue, Mar 29, 2005	54.79	55.33	54.25	54.25
3282	NYSE	DBD	Mon, Mar 28, 2005	55.21	55.41	54.79	54.79
3281	NYSE	DBD	Thu, Mar 24, 2005	55.10	55.92	55.08	55.23
3280	NYSE	DBD	Wed, Mar 23, 2005	55.01	55.30	54.90	55.10
3279	NYSE	DBD	Tue, Mar 22, 2005	54.70	55.43	54.69	55.01
3278	NYSE	DBD	Mon, Mar 21, 2005	54.75	55.12	54.65	54.70
3277	NYSE	DBD	Fri, Mar 18, 2005	54.92	55.10	54.70	54.85
3276	NYSE	DBD	Thu, Mar 17, 2005	55.20	55.29	54.83	54.91
3275	NYSE	DBD	Wed, Mar 16, 2005	55.48	55.68	54.83	55.00
3274	NYSE	DBD	Tue, Mar 15, 2005	55.82	56.22	55.45	55.59
3273	NYSE	DBD	Mon, Mar 14, 2005	54.97	55.61	54.97	55.42
3272	NYSE	DBD	Fri, Mar 11, 2005	55.00	55.27	54.44	54.75
3271	NYSE	DBD	Thu, Mar 10, 2005	54.89	55.06	54.66	54.81
3270	NYSE	DBD	Wed, Mar 9, 2005	55.06	55.37	54.59	54.69
3269	NYSE	DBD	Tue, Mar 8, 2005	55.19	55.19	54.55	54.98
3268	NYSE	DBD	Mon, Mar 7, 2005	53.56	55.18	53.56	54.82
3267	NYSE	DBD	Fri, Mar 4, 2005	53.81	53.82	53.44	53.56
3266	NYSE	DBD	Thu, Mar 3, 2005	54.20	54.28	53.42	53.73
3265	NYSE	DBD	Wed, Mar 2, 2005	53.67	54.10	53.37	53.60
3264	NYSE	DBD	Tue, Mar 1, 2005	53.79	54.47	53.76	54.15
3263	NYSE	DBD	Mon, Feb 28, 2005	53.86	54.32	53.37	53.37
3262	NYSE	DBD	Fri, Feb 25, 2005	53.00	53.86	52.90	53.86
3261	NYSE	DBD	Thu, Feb 24, 2005	52.65	53.02	52.30	53.02
3260	NYSE	DBD	Wed, Feb 23, 2005	53.50	53.50	52.43	52.77
3259	NYSE	DBD	Tue, Feb 22, 2005	53.69	53.74	52.89	53.09
3258	NYSE	DBD	Fri, Feb 18, 2005	54.50	54.57	53.82	53.82
3257	NYSE	DBD	Thu, Feb 17, 2005	54.90	55.00	54.40	54.50
3256	NYSE	DBD	Wed, Feb 16, 2005	54.57	54.91	54.41	54.86
3255	NYSE	DBD	Tue, Feb 15, 2005	54.58	54.90	54.23	54.78
3254	NYSE	DBD	Mon, Feb 14, 2005	54.60	54.89	54.34	54.55
3253	NYSE	DBD	Fri, Feb 11, 2005	55.21	55.42	54.30	54.65
3252	NYSE	DBD	Thu, Feb 10, 2005	55.46	55.60	54.85	55.20
3251	NYSE	DBD	Wed, Feb 9, 2005	55.80	56.10	54.83	54.97
3250	NYSE	DBD	Tue, Feb 8, 2005	56.14	56.42	55.57	55.69
3249	NYSE	DBD	Mon, Feb 7, 2005	56.35	56.50	55.65	55.76
3248	NYSE	DBD	Fri, Feb 4, 2005	54.90	55.58	54.64	55.54
3247	NYSE	DBD	Thu, Feb 3, 2005	54.72	55.01	54.60	54.91
3246	NYSE	DBD	Wed, Feb 2, 2005	55.00	55.20	54.30	54.62
3245	NYSE	DBD	Tue, Feb 1, 2005	54.20	55.25	54.12	54.96
3244	NYSE	DBD	Mon, Jan 31, 2005	53.40	53.93	53.31	53.84
3243	NYSE	DBD	Fri, Jan 28, 2005	53.59	54.00	53.13	53.40
3242	NYSE	DBD	Thu, Jan 27, 2005	52.78	53.77	52.72	53.59
3241	NYSE	DBD	Wed, Jan 26, 2005	52.50	53.11	51.70	52.78
3240	NYSE	DBD	Tue, Jan 25, 2005	53.60	54.12	52.70	53.36
3239	NYSE	DBD	Mon, Jan 24, 2005	54.60	54.80	53.18	53.56
3238	NYSE	DBD	Fri, Jan 21, 2005	56.20	56.20	54.34	54.59
3237	NYSE	DBD	Thu, Jan 20, 2005	56.50	56.84	56.00	56.35
3236	NYSE	DBD	Wed, Jan 19, 2005	57.48	57.75	57.05	57.34
3235	NYSE	DBD	Tue, Jan 18, 2005	55.75	57.65	55.50	57.51
3234	NYSE	DBD	Fri, Jan 14, 2005	55.78	55.89	55.22	55.49
3233	NYSE	DBD	Thu, Jan 13, 2005	56.50	56.50	55.50	55.78
3232	NYSE	DBD	Wed, Jan 12, 2005	55.30	57.40	55.25	57.04
3231	NYSE	DBD	Tue, Jan 11, 2005	55.50	55.59	54.95	55.15
3230	NYSE	DBD	Mon, Jan 10, 2005	55.53	56.29	55.15	55.40
3229	NYSE	DBD	Fri, Jan 7, 2005	54.15	54.75	53.86	54.25
3228	NYSE	DBD	Thu, Jan 6, 2005	54.52	54.62	53.76	54.00
3227	NYSE	DBD	Wed, Jan 5, 2005	54.00	54.73	54.00	54.40
3226	NYSE	DBD	Tue, Jan 4, 2005	55.00	55.20	53.96	54.04
3225	NYSE	DBD	Mon, Jan 3, 2005	55.72	56.00	54.81	54.83
3224	NYSE	DBD	Fri, Dec 31, 2004	56.00	56.00	55.35	55.73
3223	NYSE	DBD	Thu, Dec 30, 2004	55.96	56.11	55.52	56.06
3222	NYSE	DBD	Wed, Dec 29, 2004	55.40	56.08	55.40	55.96
3221	NYSE	DBD	Tue, Dec 28, 2004	55.14	55.58	55.14	55.50
3220	NYSE	DBD	Mon, Dec 27, 2004	55.44	55.60	54.71	55.06
3219	NYSE	DBD	Thu, Dec 23, 2004	54.75	55.12	54.43	54.85
3218	NYSE	DBD	Wed, Dec 22, 2004	54.99	55.17	54.59	54.87
3217	NYSE	DBD	Tue, Dec 21, 2004	54.96	55.24	54.10	54.46
3216	NYSE	DBD	Mon, Dec 20, 2004	55.78	56.25	54.47	54.82
3215	NYSE	DBD	Fri, Dec 17, 2004	55.65	56.02	54.60	55.78
3214	NYSE	DBD	Thu, Dec 16, 2004	55.49	56.45	55.39	55.91
3213	NYSE	DBD	Wed, Dec 15, 2004	54.65	55.53	54.45	55.49
3212	NYSE	DBD	Tue, Dec 14, 2004	53.85	54.62	53.85	54.55
3211	NYSE	DBD	Mon, Dec 13, 2004	54.10	54.12	53.52	53.69
3210	NYSE	DBD	Fri, Dec 10, 2004	52.75	54.36	52.67	53.89
3209	NYSE	DBD	Thu, Dec 9, 2004	53.52	53.52	52.38	53.12
3208	NYSE	DBD	Wed, Dec 8, 2004	53.81	53.94	53.41	53.50
3207	NYSE	DBD	Tue, Dec 7, 2004	54.71	55.02	53.61	53.80
3206	NYSE	DBD	Mon, Dec 6, 2004	54.88	54.90	54.02	54.71
3205	NYSE	DBD	Fri, Dec 3, 2004	54.56	54.98	54.46	54.89
3204	NYSE	DBD	Thu, Dec 2, 2004	53.88	54.98	53.66	54.56
3203	NYSE	DBD	Wed, Dec 1, 2004	53.16	54.00	52.96	53.95
3202	NYSE	DBD	Tue, Nov 30, 2004	53.38	53.38	52.67	53.20
3201	NYSE	DBD	Mon, Nov 29, 2004	53.45	53.86	52.83	53.38
3200	NYSE	DBD	Fri, Nov 26, 2004	53.11	53.45	53.05	53.35
3199	NYSE	DBD	Wed, Nov 24, 2004	51.90	53.38	51.90	53.10
3198	NYSE	DBD	Tue, Nov 23, 2004	52.48	52.49	51.00	51.87
3197	NYSE	DBD	Mon, Nov 22, 2004	51.29	52.39	51.29	52.01
3196	NYSE	DBD	Fri, Nov 19, 2004	52.65	52.71	51.76	51.80
3195	NYSE	DBD	Thu, Nov 18, 2004	52.80	53.05	52.23	52.80
3194	NYSE	DBD	Wed, Nov 17, 2004	53.00	53.50	52.65	52.75
3193	NYSE	DBD	Tue, Nov 16, 2004	53.88	53.88	52.05	52.69
3192	NYSE	DBD	Mon, Nov 15, 2004	53.88	54.20	53.69	54.10
3191	NYSE	DBD	Fri, Nov 12, 2004	54.50	55.00	53.84	54.26
3190	NYSE	DBD	Thu, Nov 11, 2004	53.20	54.75	53.20	54.58
3189	NYSE	DBD	Wed, Nov 10, 2004	52.50	53.50	52.00	53.20
3188	NYSE	DBD	Tue, Nov 9, 2004	52.40	52.60	52.10	52.56
3187	NYSE	DBD	Mon, Nov 8, 2004	52.39	52.52	52.05	52.46
3186	NYSE	DBD	Fri, Nov 5, 2004	51.66	52.65	51.66	52.39
3185	NYSE	DBD	Thu, Nov 4, 2004	50.77	51.67	50.57	51.58
3184	NYSE	DBD	Wed, Nov 3, 2004	49.35	50.80	49.00	50.39
3183	NYSE	DBD	Tue, Nov 2, 2004	48.50	48.85	48.41	48.67
3182	NYSE	DBD	Mon, Nov 1, 2004	47.95	48.65	47.84	48.46
3181	NYSE	DBD	Fri, Oct 29, 2004	47.86	48.20	47.40	47.85
3180	NYSE	DBD	Thu, Oct 28, 2004	46.85	48.10	46.44	47.72
3179	NYSE	DBD	Wed, Oct 27, 2004	45.22	46.93	45.22	46.81
3178	NYSE	DBD	Tue, Oct 26, 2004	45.25	45.50	45.00	45.00
3177	NYSE	DBD	Mon, Oct 25, 2004	45.25	45.80	45.10	45.45
3176	NYSE	DBD	Fri, Oct 22, 2004	45.46	45.87	45.14	45.16
3175	NYSE	DBD	Thu, Oct 21, 2004	45.70	45.82	45.26	45.54
3174	NYSE	DBD	Wed, Oct 20, 2004	46.40	46.94	44.67	45.70
3173	NYSE	DBD	Tue, Oct 19, 2004	46.55	47.26	46.27	46.61
3172	NYSE	DBD	Mon, Oct 18, 2004	46.75	46.80	46.03	46.55
3171	NYSE	DBD	Fri, Oct 15, 2004	46.81	46.90	46.50	46.57
3170	NYSE	DBD	Thu, Oct 14, 2004	46.95	47.02	46.53	46.80
3169	NYSE	DBD	Wed, Oct 13, 2004	47.33	47.75	46.74	47.14
3168	NYSE	DBD	Tue, Oct 12, 2004	47.90	47.96	47.15	47.21
3167	NYSE	DBD	Mon, Oct 11, 2004	46.00	48.30	45.90	48.02
3166	NYSE	DBD	Fri, Oct 8, 2004	48.30	48.53	48.15	48.36
3165	NYSE	DBD	Thu, Oct 7, 2004	48.91	49.26	48.36	48.48
3164	NYSE	DBD	Wed, Oct 6, 2004	48.30	49.06	48.23	49.06
3163	NYSE	DBD	Tue, Oct 5, 2004	47.50	48.52	47.32	48.22
3162	NYSE	DBD	Mon, Oct 4, 2004	47.89	48.61	47.66	47.67
3161	NYSE	DBD	Fri, Oct 1, 2004	46.85	47.89	46.75	47.77
3160	NYSE	DBD	Thu, Sep 30, 2004	46.90	47.34	46.70	46.70
3159	NYSE	DBD	Wed, Sep 29, 2004	46.88	47.16	46.65	46.99
3158	NYSE	DBD	Tue, Sep 28, 2004	47.03	47.18	46.31	46.93
3157	NYSE	DBD	Mon, Sep 27, 2004	47.60	47.60	46.63	46.99
3156	NYSE	DBD	Fri, Sep 24, 2004	47.93	48.06	47.54	47.63
3155	NYSE	DBD	Thu, Sep 23, 2004	48.75	48.75	47.64	47.83
3154	NYSE	DBD	Wed, Sep 22, 2004	49.10	49.33	48.09	48.30
3153	NYSE	DBD	Tue, Sep 21, 2004	48.75	49.62	48.65	49.35
3152	NYSE	DBD	Mon, Sep 20, 2004	48.51	49.32	48.30	48.76
3151	NYSE	DBD	Fri, Sep 17, 2004	48.50	48.84	48.16	48.57
3150	NYSE	DBD	Thu, Sep 16, 2004	48.00	48.80	48.00	48.58
3149	NYSE	DBD	Wed, Sep 15, 2004	49.35	49.35	47.78	47.85
3148	NYSE	DBD	Tue, Sep 14, 2004	49.52	49.60	49.18	49.19
3147	NYSE	DBD	Mon, Sep 13, 2004	49.87	50.00	49.50	49.58
3146	NYSE	DBD	Fri, Sep 10, 2004	49.76	49.93	49.52	49.77
3145	NYSE	DBD	Thu, Sep 9, 2004	49.01	50.12	49.01	49.91
3144	NYSE	DBD	Wed, Sep 8, 2004	49.03	49.74	48.57	49.00
3143	NYSE	DBD	Tue, Sep 7, 2004	49.22	49.45	48.92	49.09
3142	NYSE	DBD	Fri, Sep 3, 2004	49.39	49.39	48.07	48.63
3141	NYSE	DBD	Thu, Sep 2, 2004	48.87	49.40	48.52	49.36
3140	NYSE	DBD	Wed, Sep 1, 2004	48.80	49.60	48.56	48.87
3139	NYSE	DBD	Tue, Aug 31, 2004	49.10	49.24	48.75	48.89
3138	NYSE	DBD	Mon, Aug 30, 2004	48.94	49.31	48.62	49.09
3137	NYSE	DBD	Fri, Aug 27, 2004	49.49	49.53	48.93	49.14
3136	NYSE	DBD	Thu, Aug 26, 2004	49.79	49.89	49.26	49.49
3135	NYSE	DBD	Wed, Aug 25, 2004	48.67	49.60	48.41	49.47
3134	NYSE	DBD	Tue, Aug 24, 2004	49.00	49.00	48.45	48.56
3133	NYSE	DBD	Mon, Aug 23, 2004	47.97	48.25	47.62	48.15
3132	NYSE	DBD	Fri, Aug 20, 2004	47.45	47.99	47.16	47.85
3131	NYSE	DBD	Thu, Aug 19, 2004	47.48	47.58	47.05	47.42
3130	NYSE	DBD	Wed, Aug 18, 2004	47.14	47.55	46.91	47.43
3129	NYSE	DBD	Tue, Aug 17, 2004	47.10	47.70	47.10	47.13
3128	NYSE	DBD	Mon, Aug 16, 2004	46.75	47.30	46.62	47.13
3127	NYSE	DBD	Fri, Aug 13, 2004	46.26	46.70	46.26	46.60
3126	NYSE	DBD	Thu, Aug 12, 2004	46.66	46.70	45.95	46.26
3125	NYSE	DBD	Wed, Aug 11, 2004	46.80	46.86	45.82	46.50
3124	NYSE	DBD	Tue, Aug 10, 2004	45.40	46.10	45.40	46.06
3123	NYSE	DBD	Mon, Aug 9, 2004	45.29	45.80	45.00	45.40
3122	NYSE	DBD	Fri, Aug 6, 2004	46.20	46.21	44.96	45.09
3121	NYSE	DBD	Thu, Aug 5, 2004	46.85	47.00	46.25	46.27
3120	NYSE	DBD	Wed, Aug 4, 2004	46.75	47.35	46.45	46.88
3119	NYSE	DBD	Tue, Aug 3, 2004	46.73	46.73	46.20	46.63
3118	NYSE	DBD	Mon, Aug 2, 2004	46.00	46.72	45.65	46.55
3117	NYSE	DBD	Fri, Jul 30, 2004	46.30	46.46	46.03	46.10
3116	NYSE	DBD	Thu, Jul 29, 2004	45.82	46.27	45.77	46.17
3115	NYSE	DBD	Wed, Jul 28, 2004	46.13	46.42	45.57	45.77
3114	NYSE	DBD	Tue, Jul 27, 2004	46.40	46.75	45.98	46.31
3113	NYSE	DBD	Mon, Jul 26, 2004	46.40	46.76	46.05	46.30
3112	NYSE	DBD	Fri, Jul 23, 2004	46.96	46.96	46.32	46.55
3111	NYSE	DBD	Thu, Jul 22, 2004	48.00	48.10	46.71	46.95
3110	NYSE	DBD	Wed, Jul 21, 2004	50.00	50.10	47.80	48.00
3109	NYSE	DBD	Tue, Jul 20, 2004	49.60	50.25	49.50	50.07
3108	NYSE	DBD	Mon, Jul 19, 2004	49.65	49.89	49.12	49.51
3107	NYSE	DBD	Fri, Jul 16, 2004	50.82	50.82	49.72	49.73
3106	NYSE	DBD	Thu, Jul 15, 2004	50.85	51.21	50.55	50.60
3105	NYSE	DBD	Wed, Jul 14, 2004	50.38	51.05	49.97	50.74
3104	NYSE	DBD	Tue, Jul 13, 2004	50.38	50.78	50.25	50.49
3103	NYSE	DBD	Mon, Jul 12, 2004	49.30	50.75	49.10	50.28
3102	NYSE	DBD	Fri, Jul 9, 2004	49.11	49.35	48.81	48.91
3101	NYSE	DBD	Thu, Jul 8, 2004	49.80	49.81	49.01	49.14
3100	NYSE	DBD	Wed, Jul 7, 2004	50.18	50.59	49.69	49.90
3099	NYSE	DBD	Tue, Jul 6, 2004	51.22	51.22	49.93	50.22
3098	NYSE	DBD	Fri, Jul 2, 2004	52.03	52.10	51.32	51.41
3097	NYSE	DBD	Thu, Jul 1, 2004	52.67	52.79	51.88	52.18
3096	NYSE	DBD	Wed, Jun 30, 2004	52.13	52.87	51.80	52.87
3095	NYSE	DBD	Tue, Jun 29, 2004	51.26	52.28	51.26	52.27
3094	NYSE	DBD	Mon, Jun 28, 2004	51.91	52.18	51.47	51.76
3093	NYSE	DBD	Fri, Jun 25, 2004	51.73	52.20	51.59	51.78
3092	NYSE	DBD	Thu, Jun 24, 2004	51.25	51.89	51.25	51.81
3091	NYSE	DBD	Wed, Jun 23, 2004	50.44	51.00	50.26	51.00
3090	NYSE	DBD	Tue, Jun 22, 2004	49.80	50.53	49.69	50.40
3089	NYSE	DBD	Mon, Jun 21, 2004	50.14	50.20	49.87	49.97
3088	NYSE	DBD	Fri, Jun 18, 2004	50.31	50.56	50.01	50.24
3087	NYSE	DBD	Thu, Jun 17, 2004	50.40	50.50	49.96	50.28
3086	NYSE	DBD	Wed, Jun 16, 2004	50.05	50.70	49.91	50.53
3085	NYSE	DBD	Tue, Jun 15, 2004	50.03	50.58	50.02	50.13
3084	NYSE	DBD	Mon, Jun 14, 2004	51.00	51.02	49.89	49.94
3083	NYSE	DBD	Thu, Jun 10, 2004	51.20	51.74	51.00	51.31
3082	NYSE	DBD	Wed, Jun 9, 2004	51.17	51.32	51.02	51.11
3081	NYSE	DBD	Tue, Jun 8, 2004	51.25	51.35	50.90	51.04
3080	NYSE	DBD	Mon, Jun 7, 2004	50.25	51.61	50.21	51.28
3079	NYSE	DBD	Fri, Jun 4, 2004	49.40	50.48	49.40	50.14
3078	NYSE	DBD	Thu, Jun 3, 2004	49.56	49.57	48.82	49.25
3077	NYSE	DBD	Wed, Jun 2, 2004	49.83	49.99	49.39	49.76
3076	NYSE	DBD	Tue, Jun 1, 2004	49.13	49.83	49.00	49.83
3075	NYSE	DBD	Fri, May 28, 2004	49.16	49.16	48.75	49.13
3074	NYSE	DBD	Thu, May 27, 2004	48.88	49.64	48.59	49.14
3073	NYSE	DBD	Wed, May 26, 2004	49.32	49.40	48.84	49.03
3072	NYSE	DBD	Tue, May 25, 2004	48.04	49.78	47.96	49.52
3071	NYSE	DBD	Mon, May 24, 2004	47.67	48.11	47.60	48.05
3070	NYSE	DBD	Fri, May 21, 2004	47.03	47.90	47.03	47.62
3069	NYSE	DBD	Thu, May 20, 2004	47.56	47.88	47.13	47.40
3068	NYSE	DBD	Wed, May 19, 2004	48.39	48.73	47.58	47.70
3067	NYSE	DBD	Tue, May 18, 2004	47.43	48.02	47.43	48.01
3066	NYSE	DBD	Mon, May 17, 2004	47.45	47.45	46.86	47.40
3065	NYSE	DBD	Fri, May 14, 2004	47.87	47.87	47.03	47.70
3064	NYSE	DBD	Thu, May 13, 2004	47.32	48.16	47.08	48.02
3063	NYSE	DBD	Wed, May 12, 2004	47.35	47.69	47.08	47.69
3062	NYSE	DBD	Tue, May 11, 2004	47.00	48.02	46.88	47.69
3061	NYSE	DBD	Mon, May 10, 2004	47.03	47.22	46.28	46.75
3060	NYSE	DBD	Fri, May 7, 2004	47.05	48.07	47.05	47.28
3059	NYSE	DBD	Thu, May 6, 2004	45.69	47.49	45.65	47.06
3058	NYSE	DBD	Wed, May 5, 2004	44.98	45.90	44.94	45.69
3057	NYSE	DBD	Tue, May 4, 2004	44.60	45.25	43.88	45.12
3056	NYSE	DBD	Mon, May 3, 2004	45.96	46.00	44.58	44.85
3055	NYSE	DBD	Fri, Apr 30, 2004	46.35	46.45	45.88	46.09
3054	NYSE	DBD	Thu, Apr 29, 2004	47.25	47.35	46.10	46.16
3053	NYSE	DBD	Wed, Apr 28, 2004	47.95	48.00	47.11	47.28
3052	NYSE	DBD	Tue, Apr 27, 2004	48.25	48.39	47.85	48.08
3051	NYSE	DBD	Mon, Apr 26, 2004	49.05	49.12	48.20	48.25
3050	NYSE	DBD	Fri, Apr 23, 2004	48.70	49.24	48.55	49.00
3049	NYSE	DBD	Thu, Apr 22, 2004	49.90	49.90	48.57	48.95
3048	NYSE	DBD	Wed, Apr 21, 2004	50.25	50.74	48.86	50.05
3047	NYSE	DBD	Tue, Apr 20, 2004	48.00	50.90	47.80	50.01
3046	NYSE	DBD	Mon, Apr 19, 2004	46.35	47.55	46.29	47.19
3045	NYSE	DBD	Fri, Apr 16, 2004	46.52	46.53	45.60	46.08
3044	NYSE	DBD	Thu, Apr 15, 2004	46.44	46.55	45.78	46.55
3043	NYSE	DBD	Wed, Apr 14, 2004	46.61	46.89	46.01	46.24
3042	NYSE	DBD	Tue, Apr 13, 2004	47.98	47.98	46.60	46.86
3041	NYSE	DBD	Mon, Apr 12, 2004	47.96	48.20	47.67	47.91
3040	NYSE	DBD	Thu, Apr 8, 2004	47.40	48.21	47.38	48.01
3039	NYSE	DBD	Wed, Apr 7, 2004	47.44	47.44	46.70	47.10
3038	NYSE	DBD	Tue, Apr 6, 2004	48.35	48.43	47.25	47.57
3037	NYSE	DBD	Mon, Apr 5, 2004	47.97	48.38	47.75	48.21
3036	NYSE	DBD	Fri, Apr 2, 2004	48.20	48.29	47.95	47.95
3035	NYSE	DBD	Thu, Apr 1, 2004	48.07	48.30	47.85	47.94
3034	NYSE	DBD	Wed, Mar 31, 2004	48.17	48.30	47.77	48.12
3033	NYSE	DBD	Tue, Mar 30, 2004	48.40	48.51	47.93	48.07
3032	NYSE	DBD	Mon, Mar 29, 2004	47.80	48.61	47.80	48.61
3031	NYSE	DBD	Fri, Mar 26, 2004	47.50	48.01	47.20	47.66
3030	NYSE	DBD	Thu, Mar 25, 2004	47.14	47.47	47.14	47.44
3029	NYSE	DBD	Wed, Mar 24, 2004	47.20	47.34	46.85	46.96
3028	NYSE	DBD	Tue, Mar 23, 2004	47.40	47.50	46.80	47.00
3027	NYSE	DBD	Mon, Mar 22, 2004	47.08	47.19	46.50	47.00
3026	NYSE	DBD	Fri, Mar 19, 2004	47.95	47.95	47.04	47.28
3025	NYSE	DBD	Thu, Mar 18, 2004	48.96	49.00	47.62	47.95
3024	NYSE	DBD	Wed, Mar 17, 2004	48.90	49.33	48.84	48.94
3023	NYSE	DBD	Tue, Mar 16, 2004	48.55	48.82	48.46	48.63
3022	NYSE	DBD	Mon, Mar 15, 2004	48.90	48.95	48.37	48.46
3021	NYSE	DBD	Fri, Mar 12, 2004	48.60	49.21	48.37	49.11
3020	NYSE	DBD	Thu, Mar 11, 2004	48.10	49.25	47.86	48.39
3019	NYSE	DBD	Wed, Mar 10, 2004	49.95	49.95	47.73	48.10
3018	NYSE	DBD	Tue, Mar 9, 2004	50.60	50.63	49.94	49.95
3017	NYSE	DBD	Mon, Mar 8, 2004	51.50	51.80	50.41	50.50
3016	NYSE	DBD	Fri, Mar 5, 2004	51.05	51.89	51.02	51.54
3015	NYSE	DBD	Thu, Mar 4, 2004	52.09	52.10	51.56	51.74
3014	NYSE	DBD	Wed, Mar 3, 2004	52.15	52.22	51.96	52.05
3013	NYSE	DBD	Tue, Mar 2, 2004	52.87	53.00	52.27	52.31
3012	NYSE	DBD	Mon, Mar 1, 2004	52.87	53.00	52.37	52.87
3011	NYSE	DBD	Fri, Feb 27, 2004	51.90	53.10	51.88	52.69
3010	NYSE	DBD	Thu, Feb 26, 2004	52.25	52.25	51.86	51.98
3009	NYSE	DBD	Wed, Feb 25, 2004	51.95	52.20	51.84	52.16
3008	NYSE	DBD	Tue, Feb 24, 2004	52.15	52.49	51.84	52.09
3007	NYSE	DBD	Mon, Feb 23, 2004	52.40	52.52	52.00	52.20
3006	NYSE	DBD	Fri, Feb 20, 2004	52.96	53.00	52.51	52.57
3005	NYSE	DBD	Thu, Feb 19, 2004	53.20	53.20	52.90	52.95
3004	NYSE	DBD	Wed, Feb 18, 2004	53.15	53.24	52.90	53.08
3003	NYSE	DBD	Tue, Feb 17, 2004	53.10	53.32	52.85	53.02
3002	NYSE	DBD	Fri, Feb 13, 2004	53.20	53.25	52.80	53.04
3001	NYSE	DBD	Thu, Feb 12, 2004	53.00	53.18	52.92	53.07
3000	NYSE	DBD	Wed, Feb 11, 2004	53.34	53.37	52.83	53.00
2999	NYSE	DBD	Tue, Feb 10, 2004	53.33	53.44	53.10	53.39
2998	NYSE	DBD	Mon, Feb 9, 2004	52.62	53.70	52.31	53.18
2997	NYSE	DBD	Fri, Feb 6, 2004	52.02	52.26	51.88	52.12
2996	NYSE	DBD	Thu, Feb 5, 2004	51.98	52.25	51.73	52.02
2995	NYSE	DBD	Wed, Feb 4, 2004	52.00	52.21	51.65	51.98
2994	NYSE	DBD	Tue, Feb 3, 2004	52.10	52.38	51.92	52.13
2993	NYSE	DBD	Mon, Feb 2, 2004	52.23	52.65	52.00	52.17
2992	NYSE	DBD	Fri, Jan 30, 2004	51.00	53.37	50.50	52.39
2991	NYSE	DBD	Thu, Jan 29, 2004	50.70	51.50	49.95	50.95
2990	NYSE	DBD	Wed, Jan 28, 2004	52.06	52.06	48.15	49.32
2989	NYSE	DBD	Tue, Jan 27, 2004	53.95	53.95	52.14	52.17
2988	NYSE	DBD	Mon, Jan 26, 2004	53.30	53.98	53.24	53.95
2987	NYSE	DBD	Fri, Jan 23, 2004	52.85	53.35	52.85	53.35
2986	NYSE	DBD	Thu, Jan 22, 2004	54.36	54.55	52.29	52.85
2985	NYSE	DBD	Wed, Jan 21, 2004	54.43	54.45	53.40	54.40
2984	NYSE	DBD	Tue, Jan 20, 2004	54.13	54.83	54.11	54.63
2983	NYSE	DBD	Fri, Jan 16, 2004	54.35	54.41	54.05	54.14
2982	NYSE	DBD	Thu, Jan 15, 2004	53.90	54.67	53.50	54.50
2981	NYSE	DBD	Wed, Jan 14, 2004	53.47	53.75	53.21	53.54
2980	NYSE	DBD	Tue, Jan 13, 2004	53.74	53.85	53.14	53.62
2979	NYSE	DBD	Mon, Jan 12, 2004	53.75	54.00	53.53	53.74
2978	NYSE	DBD	Fri, Jan 9, 2004	53.90	54.40	53.70	53.75
2977	NYSE	DBD	Thu, Jan 8, 2004	54.50	54.56	53.89	53.94
2976	NYSE	DBD	Wed, Jan 7, 2004	54.20	54.45	53.90	54.45
2975	NYSE	DBD	Tue, Jan 6, 2004	54.36	54.52	54.10	54.25
2974	NYSE	DBD	Mon, Jan 5, 2004	54.27	54.50	54.17	54.36
2973	NYSE	DBD	Fri, Jan 2, 2004	53.83	54.50	53.83	54.40
2972	NYSE	DBD	Wed, Dec 31, 2003	53.78	53.89	53.55	53.87
2971	NYSE	DBD	Tue, Dec 30, 2003	53.15	53.86	53.05	53.81
2970	NYSE	DBD	Mon, Dec 29, 2003	53.02	53.27	52.94	53.15
2969	NYSE	DBD	Fri, Dec 26, 2003	52.95	53.25	52.92	53.03
2968	NYSE	DBD	Wed, Dec 24, 2003	52.85	52.97	52.63	52.79
2967	NYSE	DBD	Tue, Dec 23, 2003	52.52	52.75	52.33	52.75
2966	NYSE	DBD	Mon, Dec 22, 2003	51.85	52.46	51.76	52.45
2965	NYSE	DBD	Fri, Dec 19, 2003	52.30	52.39	51.75	51.87
2964	NYSE	DBD	Thu, Dec 18, 2003	52.05	52.46	52.05	52.26
2963	NYSE	DBD	Wed, Dec 17, 2003	52.54	52.54	51.80	52.00
2962	NYSE	DBD	Tue, Dec 16, 2003	53.00	53.10	52.22	52.57
2961	NYSE	DBD	Mon, Dec 15, 2003	53.80	53.80	53.09	53.30
2960	NYSE	DBD	Fri, Dec 12, 2003	52.99	53.73	52.78	53.30
2959	NYSE	DBD	Thu, Dec 11, 2003	52.38	52.99	52.30	52.99
2958	NYSE	DBD	Wed, Dec 10, 2003	52.12	52.59	51.82	52.59
2957	NYSE	DBD	Tue, Dec 9, 2003	52.59	52.59	52.14	52.26
2956	NYSE	DBD	Mon, Dec 8, 2003	51.95	52.56	51.61	52.40
2955	NYSE	DBD	Fri, Dec 5, 2003	51.04	52.12	50.90	52.06
2954	NYSE	DBD	Thu, Dec 4, 2003	51.69	51.95	50.77	51.04
2953	NYSE	DBD	Wed, Dec 3, 2003	53.37	53.47	51.67	51.68
2952	NYSE	DBD	Tue, Dec 2, 2003	53.97	54.10	53.10	53.37
2951	NYSE	DBD	Mon, Dec 1, 2003	53.22	53.96	53.21	53.96
2950	NYSE	DBD	Fri, Nov 28, 2003	52.73	53.13	52.73	53.05
2949	NYSE	DBD	Wed, Nov 26, 2003	52.83	53.05	52.27	52.72
2948	NYSE	DBD	Tue, Nov 25, 2003	52.41	52.90	52.20	52.65
2947	NYSE	DBD	Mon, Nov 24, 2003	51.80	52.49	51.80	52.41
2946	NYSE	DBD	Fri, Nov 21, 2003	51.74	51.95	51.65	51.80
2945	NYSE	DBD	Thu, Nov 20, 2003	52.45	52.66	51.38	51.63
2944	NYSE	DBD	Wed, Nov 19, 2003	53.42	53.55	52.79	52.95
2943	NYSE	DBD	Tue, Nov 18, 2003	54.98	55.30	53.59	53.64
2942	NYSE	DBD	Mon, Nov 17, 2003	55.91	55.91	54.04	54.83
2941	NYSE	DBD	Fri, Nov 14, 2003	56.90	56.91	55.85	55.90
2940	NYSE	DBD	Thu, Nov 13, 2003	55.74	56.97	55.30	56.79
2939	NYSE	DBD	Wed, Nov 12, 2003	54.95	55.74	54.90	55.74
2938	NYSE	DBD	Tue, Nov 11, 2003	55.10	55.22	54.81	54.98
2937	NYSE	DBD	Mon, Nov 10, 2003	56.20	56.20	54.87	55.00
2936	NYSE	DBD	Fri, Nov 7, 2003	56.55	56.65	55.85	56.02
2935	NYSE	DBD	Thu, Nov 6, 2003	56.82	56.90	55.88	56.45
2934	NYSE	DBD	Wed, Nov 5, 2003	56.83	57.02	56.44	57.02
2933	NYSE	DBD	Tue, Nov 4, 2003	57.25	57.25	56.81	57.00
2932	NYSE	DBD	Mon, Nov 3, 2003	56.90	57.43	56.75	57.43
2931	NYSE	DBD	Fri, Oct 31, 2003	56.37	57.25	56.30	57.06
2930	NYSE	DBD	Thu, Oct 30, 2003	56.36	56.65	55.70	56.44
2929	NYSE	DBD	Wed, Oct 29, 2003	56.75	56.75	55.95	56.13
2928	NYSE	DBD	Tue, Oct 28, 2003	55.82	56.83	55.73	56.80
2927	NYSE	DBD	Mon, Oct 27, 2003	55.80	56.30	55.40	55.60
2926	NYSE	DBD	Fri, Oct 24, 2003	54.76	55.86	54.74	55.79
2925	NYSE	DBD	Thu, Oct 23, 2003	54.80	55.64	53.93	54.76
2924	NYSE	DBD	Wed, Oct 22, 2003	52.80	55.18	52.41	54.80
2923	NYSE	DBD	Tue, Oct 21, 2003	53.20	53.79	52.50	53.69
2922	NYSE	DBD	Mon, Oct 20, 2003	53.02	53.45	52.90	53.15
2921	NYSE	DBD	Fri, Oct 17, 2003	54.27	54.27	52.90	53.02
2920	NYSE	DBD	Thu, Oct 16, 2003	54.60	54.77	54.14	54.26
2919	NYSE	DBD	Wed, Oct 15, 2003	54.25	55.93	54.25	55.34
2918	NYSE	DBD	Tue, Oct 14, 2003	53.94	54.17	53.52	54.09
2917	NYSE	DBD	Mon, Oct 13, 2003	53.44	54.36	53.35	53.93
2916	NYSE	DBD	Fri, Oct 10, 2003	53.75	53.90	53.45	53.49
2915	NYSE	DBD	Thu, Oct 9, 2003	54.82	55.25	53.54	53.95
2914	NYSE	DBD	Wed, Oct 8, 2003	54.95	55.11	54.60	54.82
2913	NYSE	DBD	Tue, Oct 7, 2003	54.38	54.56	54.00	54.50
2912	NYSE	DBD	Mon, Oct 6, 2003	53.80	54.59	53.63	54.38
2911	NYSE	DBD	Fri, Oct 3, 2003	53.25	54.05	53.20	53.80
2910	NYSE	DBD	Thu, Oct 2, 2003	53.06	53.40	52.31	52.92
2909	NYSE	DBD	Wed, Oct 1, 2003	50.80	53.16	50.73	53.16
2908	NYSE	DBD	Tue, Sep 30, 2003	51.35	51.35	50.29	50.65
2907	NYSE	DBD	Mon, Sep 29, 2003	50.70	51.40	50.70	51.35
2906	NYSE	DBD	Fri, Sep 26, 2003	50.92	51.25	50.77	50.77
2905	NYSE	DBD	Thu, Sep 25, 2003	51.53	51.60	50.90	50.92
2904	NYSE	DBD	Wed, Sep 24, 2003	52.15	52.30	51.00	51.48
2903	NYSE	DBD	Tue, Sep 23, 2003	50.95	52.12	50.80	52.07
2902	NYSE	DBD	Mon, Sep 22, 2003	51.75	51.76	50.57	50.95
2901	NYSE	DBD	Fri, Sep 19, 2003	51.45	51.85	51.29	51.85
2900	NYSE	DBD	Thu, Sep 18, 2003	51.00	51.54	50.83	51.45
2899	NYSE	DBD	Wed, Sep 17, 2003	50.45	51.45	50.39	51.00
2898	NYSE	DBD	Tue, Sep 16, 2003	49.60	50.22	49.50	50.20
2897	NYSE	DBD	Mon, Sep 15, 2003	50.00	50.03	49.30	49.55
2896	NYSE	DBD	Fri, Sep 12, 2003	49.47	50.15	48.91	50.00
2895	NYSE	DBD	Thu, Sep 11, 2003	49.15	49.48	48.86	49.27
2894	NYSE	DBD	Wed, Sep 10, 2003	49.86	49.91	48.78	48.97
2893	NYSE	DBD	Tue, Sep 9, 2003	50.75	50.75	49.90	49.99
2892	NYSE	DBD	Mon, Sep 8, 2003	50.71	50.71	50.43	50.61
2891	NYSE	DBD	Fri, Sep 5, 2003	51.45	51.45	50.14	50.61
2890	NYSE	DBD	Thu, Sep 4, 2003	50.60	51.72	50.50	51.50
2889	NYSE	DBD	Wed, Sep 3, 2003	51.23	51.40	50.54	50.69
2888	NYSE	DBD	Tue, Sep 2, 2003	49.50	51.45	49.40	51.45
2887	NYSE	DBD	Fri, Aug 29, 2003	48.50	48.93	48.40	48.90
2886	NYSE	DBD	Thu, Aug 28, 2003	48.25	48.74	47.59	48.65
2885	NYSE	DBD	Wed, Aug 27, 2003	47.64	48.16	47.42	48.12
2884	NYSE	DBD	Tue, Aug 26, 2003	47.78	47.78	47.14	47.67
2883	NYSE	DBD	Mon, Aug 25, 2003	47.80	47.87	47.26	47.58
2882	NYSE	DBD	Fri, Aug 22, 2003	48.33	48.51	47.83	47.95
2881	NYSE	DBD	Thu, Aug 21, 2003	48.49	49.04	47.81	48.27
2880	NYSE	DBD	Wed, Aug 20, 2003	47.97	48.45	47.72	48.42
2879	NYSE	DBD	Tue, Aug 19, 2003	47.85	47.94	47.20	47.94
2878	NYSE	DBD	Mon, Aug 18, 2003	47.75	48.04	47.64	47.98
2877	NYSE	DBD	Fri, Aug 15, 2003	47.44	47.75	47.30	47.68
2876	NYSE	DBD	Thu, Aug 14, 2003	47.65	47.65	47.10	47.46
2875	NYSE	DBD	Wed, Aug 13, 2003	46.78	47.85	46.60	47.85
2874	NYSE	DBD	Tue, Aug 12, 2003	46.41	47.05	46.10	47.05
2873	NYSE	DBD	Mon, Aug 11, 2003	46.40	46.72	45.96	46.41
2872	NYSE	DBD	Fri, Aug 8, 2003	46.40	46.50	45.73	46.48
2871	NYSE	DBD	Thu, Aug 7, 2003	45.70	46.50	45.66	46.40
2870	NYSE	DBD	Wed, Aug 6, 2003	45.43	45.98	45.14	45.70
2869	NYSE	DBD	Tue, Aug 5, 2003	46.15	46.20	45.38	45.43
2868	NYSE	DBD	Mon, Aug 4, 2003	45.43	46.16	44.83	46.15
2867	NYSE	DBD	Fri, Aug 1, 2003	44.35	45.70	44.20	45.45
2866	NYSE	DBD	Thu, Jul 31, 2003	44.05	44.66	44.00	44.21
2865	NYSE	DBD	Wed, Jul 30, 2003	43.72	44.08	43.61	44.00
2864	NYSE	DBD	Tue, Jul 29, 2003	43.65	44.00	43.15	43.68
2863	NYSE	DBD	Mon, Jul 28, 2003	42.90	43.80	42.86	43.51
2862	NYSE	DBD	Fri, Jul 25, 2003	43.20	43.25	42.37	42.80
2861	NYSE	DBD	Thu, Jul 24, 2003	44.25	44.48	43.27	43.28
2860	NYSE	DBD	Wed, Jul 23, 2003	44.15	44.30	43.76	44.25
2859	NYSE	DBD	Tue, Jul 22, 2003	42.47	43.55	42.47	43.24
2858	NYSE	DBD	Mon, Jul 21, 2003	42.87	42.87	41.98	42.61
2857	NYSE	DBD	Fri, Jul 18, 2003	42.83	43.38	42.22	43.09
2856	NYSE	DBD	Thu, Jul 17, 2003	43.86	43.86	42.53	42.88
2855	NYSE	DBD	Wed, Jul 16, 2003	44.75	44.88	43.70	43.90
2854	NYSE	DBD	Tue, Jul 15, 2003	44.56	44.95	44.50	44.55
2853	NYSE	DBD	Mon, Jul 14, 2003	45.20	45.25	44.26	44.46
2852	NYSE	DBD	Fri, Jul 11, 2003	45.29	45.84	45.29	45.60
2851	NYSE	DBD	Thu, Jul 10, 2003	45.09	45.58	44.35	45.29
2850	NYSE	DBD	Wed, Jul 9, 2003	45.35	45.86	44.90	45.09
2849	NYSE	DBD	Tue, Jul 8, 2003	45.40	45.56	44.87	45.44
2848	NYSE	DBD	Mon, Jul 7, 2003	44.75	45.60	44.75	45.60
2847	NYSE	DBD	Thu, Jul 3, 2003	44.70	45.20	44.50	44.60
2846	NYSE	DBD	Wed, Jul 2, 2003	42.57	45.90	42.57	45.20
2845	NYSE	DBD	Tue, Jul 1, 2003	43.15	43.16	41.85	42.57
2844	NYSE	DBD	Mon, Jun 30, 2003	42.25	43.25	42.25	43.25
2843	NYSE	DBD	Fri, Jun 27, 2003	42.20	42.87	42.03	42.35
2842	NYSE	DBD	Thu, Jun 26, 2003	42.20	42.20	41.78	42.09
2841	NYSE	DBD	Wed, Jun 25, 2003	42.36	42.90	42.25	42.30
2840	NYSE	DBD	Tue, Jun 24, 2003	42.52	42.65	41.86	42.26
2839	NYSE	DBD	Mon, Jun 23, 2003	43.24	43.24	42.22	42.52
2838	NYSE	DBD	Fri, Jun 20, 2003	43.06	43.60	42.96	43.24
2837	NYSE	DBD	Thu, Jun 19, 2003	42.75	43.50	42.34	42.96
2836	NYSE	DBD	Wed, Jun 18, 2003	42.41	43.10	42.04	42.85
2835	NYSE	DBD	Tue, Jun 17, 2003	42.01	42.44	41.60	42.41
2834	NYSE	DBD	Mon, Jun 16, 2003	41.36	42.12	41.23	42.00
2833	NYSE	DBD	Fri, Jun 13, 2003	41.30	41.47	41.10	41.36
2832	NYSE	DBD	Thu, Jun 12, 2003	41.00	41.15	40.85	41.00
2831	NYSE	DBD	Wed, Jun 11, 2003	40.99	41.04	40.53	40.90
2830	NYSE	DBD	Tue, Jun 10, 2003	41.21	41.36	40.36	40.99
2829	NYSE	DBD	Mon, Jun 9, 2003	41.78	42.26	41.16	41.46
2828	NYSE	DBD	Fri, Jun 6, 2003	41.86	42.35	41.80	41.95
2827	NYSE	DBD	Thu, Jun 5, 2003	41.50	41.64	41.11	41.64
2826	NYSE	DBD	Wed, Jun 4, 2003	40.77	41.75	40.76	41.57
2825	NYSE	DBD	Tue, Jun 3, 2003	40.70	41.07	40.55	40.77
2824	NYSE	DBD	Mon, Jun 2, 2003	40.07	41.08	40.07	40.70
2823	NYSE	DBD	Fri, May 30, 2003	39.70	39.93	39.45	39.93
2822	NYSE	DBD	Thu, May 29, 2003	39.40	39.57	38.96	39.30
2821	NYSE	DBD	Wed, May 28, 2003	39.61	39.92	39.37	39.58
2820	NYSE	DBD	Tue, May 27, 2003	38.99	39.68	38.90	39.61
2819	NYSE	DBD	Fri, May 23, 2003	39.23	39.30	38.90	39.09
2818	NYSE	DBD	Thu, May 22, 2003	39.45	39.48	39.02	39.22
2817	NYSE	DBD	Wed, May 21, 2003	39.40	39.61	39.35	39.44
2816	NYSE	DBD	Tue, May 20, 2003	38.90	39.54	38.90	39.38
2815	NYSE	DBD	Mon, May 19, 2003	39.30	39.41	38.78	39.00
2814	NYSE	DBD	Fri, May 16, 2003	39.98	40.00	39.34	39.50
2813	NYSE	DBD	Thu, May 15, 2003	40.84	40.89	39.91	39.97
2812	NYSE	DBD	Wed, May 14, 2003	40.92	41.04	40.50	40.64
2811	NYSE	DBD	Tue, May 13, 2003	40.25	41.24	40.25	40.84
2810	NYSE	DBD	Mon, May 12, 2003	40.54	41.00	40.40	40.66
2809	NYSE	DBD	Fri, May 9, 2003	40.35	40.73	40.24	40.44
2808	NYSE	DBD	Thu, May 8, 2003	40.44	40.60	40.20	40.30
2807	NYSE	DBD	Wed, May 7, 2003	40.50	40.93	40.35	40.64
2806	NYSE	DBD	Tue, May 6, 2003	40.48	40.88	40.30	40.50
2805	NYSE	DBD	Mon, May 5, 2003	40.27	40.95	40.26	40.48
2804	NYSE	DBD	Fri, May 2, 2003	39.66	40.50	39.65	40.27
2803	NYSE	DBD	Thu, May 1, 2003	39.92	40.00	39.35	39.65
2802	NYSE	DBD	Wed, Apr 30, 2003	39.76	40.25	39.36	39.98
2801	NYSE	DBD	Tue, Apr 29, 2003	39.31	39.88	39.08	39.76
2800	NYSE	DBD	Mon, Apr 28, 2003	38.26	39.39	38.18	39.31
2799	NYSE	DBD	Fri, Apr 25, 2003	39.02	39.17	38.45	38.52
2798	NYSE	DBD	Thu, Apr 24, 2003	39.25	39.56	38.95	39.05
2797	NYSE	DBD	Wed, Apr 23, 2003	38.35	39.50	38.35	39.40
2796	NYSE	DBD	Tue, Apr 22, 2003	37.47	38.42	37.36	38.35
2795	NYSE	DBD	Mon, Apr 21, 2003	37.72	37.96	37.46	37.47
2794	NYSE	DBD	Thu, Apr 17, 2003	37.45	37.86	37.27	37.37
2793	NYSE	DBD	Wed, Apr 16, 2003	37.88	38.00	37.15	37.39
2792	NYSE	DBD	Tue, Apr 15, 2003	36.96	37.90	36.85	37.64
2791	NYSE	DBD	Mon, Apr 14, 2003	36.35	36.96	36.15	36.96
2790	NYSE	DBD	Fri, Apr 11, 2003	36.39	36.54	35.87	36.10
2789	NYSE	DBD	Thu, Apr 10, 2003	35.94	36.20	35.80	36.14
2788	NYSE	DBD	Wed, Apr 9, 2003	36.10	36.84	35.82	35.84
2787	NYSE	DBD	Tue, Apr 8, 2003	36.30	36.37	35.84	36.01
2786	NYSE	DBD	Mon, Apr 7, 2003	36.50	36.90	36.02	36.17
2785	NYSE	DBD	Fri, Apr 4, 2003	35.79	36.00	35.43	35.90
2784	NYSE	DBD	Thu, Apr 3, 2003	35.56	36.06	35.32	35.69
2783	NYSE	DBD	Wed, Apr 2, 2003	34.67	35.65	34.67	35.43
2782	NYSE	DBD	Tue, Apr 1, 2003	34.64	34.64	33.75	34.27
2781	NYSE	DBD	Mon, Mar 31, 2003	34.11	34.15	33.65	33.94
2780	NYSE	DBD	Fri, Mar 28, 2003	34.75	34.75	34.13	34.25
2779	NYSE	DBD	Thu, Mar 27, 2003	34.75	35.06	34.60	34.75
2778	NYSE	DBD	Wed, Mar 26, 2003	35.16	35.18	34.76	34.90
2777	NYSE	DBD	Tue, Mar 25, 2003	35.15	35.61	34.75	35.16
2776	NYSE	DBD	Mon, Mar 24, 2003	35.80	35.84	35.35	35.40
2775	NYSE	DBD	Fri, Mar 21, 2003	35.55	36.13	35.27	36.05
2774	NYSE	DBD	Thu, Mar 20, 2003	35.47	35.70	35.00	35.48
2773	NYSE	DBD	Wed, Mar 19, 2003	36.16	36.16	35.34	35.47
2772	NYSE	DBD	Tue, Mar 18, 2003	36.30	36.42	35.65	36.16
2771	NYSE	DBD	Mon, Mar 17, 2003	35.05	36.28	34.80	36.14
2770	NYSE	DBD	Fri, Mar 14, 2003	35.09	35.31	34.84	35.05
2769	NYSE	DBD	Thu, Mar 13, 2003	34.72	35.00	34.18	34.99
2768	NYSE	DBD	Wed, Mar 12, 2003	34.20	34.31	33.50	34.22
2767	NYSE	DBD	Tue, Mar 11, 2003	34.90	35.25	34.27	34.28
2766	NYSE	DBD	Mon, Mar 10, 2003	35.42	35.42	34.93	35.05
2765	NYSE	DBD	Fri, Mar 7, 2003	35.40	35.50	34.94	35.50
2764	NYSE	DBD	Thu, Mar 6, 2003	35.40	35.85	35.01	35.49
2763	NYSE	DBD	Wed, Mar 5, 2003	35.64	35.92	35.27	35.59
2762	NYSE	DBD	Tue, Mar 4, 2003	36.00	36.00	35.63	35.73
2761	NYSE	DBD	Mon, Mar 3, 2003	36.38	36.60	35.88	35.98
2760	NYSE	DBD	Fri, Feb 28, 2003	36.60	36.84	36.20	36.36
2759	NYSE	DBD	Thu, Feb 27, 2003	36.54	36.77	36.17	36.58
2758	NYSE	DBD	Wed, Feb 26, 2003	36.70	36.70	36.20	36.29
2757	NYSE	DBD	Tue, Feb 25, 2003	36.07	36.80	35.62	36.80
2756	NYSE	DBD	Mon, Feb 24, 2003	36.65	36.65	36.10	36.27
2755	NYSE	DBD	Fri, Feb 21, 2003	36.30	36.81	36.10	36.62
2754	NYSE	DBD	Thu, Feb 20, 2003	36.52	36.80	36.36	36.60
2753	NYSE	DBD	Wed, Feb 19, 2003	36.70	37.10	36.44	36.72
2752	NYSE	DBD	Tue, Feb 18, 2003	35.90	36.75	35.90	36.69
2751	NYSE	DBD	Fri, Feb 14, 2003	35.40	36.00	35.36	35.86
2750	NYSE	DBD	Thu, Feb 13, 2003	35.15	35.24	34.84	35.15
2749	NYSE	DBD	Wed, Feb 12, 2003	35.00	35.30	34.95	35.01
2748	NYSE	DBD	Tue, Feb 11, 2003	35.47	35.65	35.08	35.51
2747	NYSE	DBD	Mon, Feb 10, 2003	35.44	35.50	35.05	35.27
2746	NYSE	DBD	Fri, Feb 7, 2003	35.90	35.99	35.40	35.43
2745	NYSE	DBD	Thu, Feb 6, 2003	35.93	35.98	35.60	35.90
2744	NYSE	DBD	Wed, Feb 5, 2003	36.05	36.66	35.95	36.03
2743	NYSE	DBD	Tue, Feb 4, 2003	35.61	36.00	35.06	35.96
2742	NYSE	DBD	Mon, Feb 3, 2003	35.15	35.56	35.15	35.31
2741	NYSE	DBD	Fri, Jan 31, 2003	34.68	35.40	34.40	35.01
2740	NYSE	DBD	Thu, Jan 30, 2003	35.48	35.94	34.58	34.68
2739	NYSE	DBD	Wed, Jan 29, 2003	40.36	40.36	34.20	35.48
2738	NYSE	DBD	Tue, Jan 28, 2003	40.05	40.47	39.77	40.35
2737	NYSE	DBD	Mon, Jan 27, 2003	40.74	40.74	39.96	40.01
2736	NYSE	DBD	Fri, Jan 24, 2003	40.65	41.10	40.19	40.74
2735	NYSE	DBD	Thu, Jan 23, 2003	40.01	40.75	39.90	40.62
2734	NYSE	DBD	Wed, Jan 22, 2003	40.01	40.25	39.65	39.81
2733	NYSE	DBD	Tue, Jan 21, 2003	40.50	40.80	40.00	40.01
2732	NYSE	DBD	Fri, Jan 17, 2003	41.06	41.06	40.10	40.45
2731	NYSE	DBD	Thu, Jan 16, 2003	41.80	42.10	40.97	41.08
2730	NYSE	DBD	Wed, Jan 15, 2003	41.99	42.10	41.19	41.73
2729	NYSE	DBD	Tue, Jan 14, 2003	41.40	42.09	41.27	42.05
2728	NYSE	DBD	Mon, Jan 13, 2003	42.86	42.99	42.04	42.09
2727	NYSE	DBD	Fri, Jan 10, 2003	41.90	42.45	41.44	42.36
2726	NYSE	DBD	Thu, Jan 9, 2003	41.95	42.14	41.66	41.94
2725	NYSE	DBD	Wed, Jan 8, 2003	41.43	41.95	41.38	41.73
2724	NYSE	DBD	Tue, Jan 7, 2003	41.58	41.98	41.06	41.43
2723	NYSE	DBD	Mon, Jan 6, 2003	41.15	41.92	41.15	41.57
2722	NYSE	DBD	Fri, Jan 3, 2003	41.65	41.96	41.32	41.49
2721	NYSE	DBD	Thu, Jan 2, 2003	41.30	41.94	40.70	41.85
2720	NYSE	DBD	Tue, Dec 31, 2002	40.60	41.22	40.25	41.22
2719	NYSE	DBD	Mon, Dec 30, 2002	41.08	41.08	40.35	40.65
2718	NYSE	DBD	Fri, Dec 27, 2002	41.03	41.15	40.80	41.00
2717	NYSE	DBD	Thu, Dec 26, 2002	41.17	41.85	40.96	41.03
2716	NYSE	DBD	Tue, Dec 24, 2002	40.78	41.41	40.78	41.20
2715	NYSE	DBD	Mon, Dec 23, 2002	40.79	41.12	40.34	41.12
2714	NYSE	DBD	Fri, Dec 20, 2002	40.70	40.79	40.34	40.79
2713	NYSE	DBD	Thu, Dec 19, 2002	40.00	40.40	39.86	40.40
2712	NYSE	DBD	Wed, Dec 18, 2002	39.80	40.13	39.55	40.13
2711	NYSE	DBD	Tue, Dec 17, 2002	39.99	40.27	39.75	39.90
2710	NYSE	DBD	Mon, Dec 16, 2002	39.00	39.84	38.90	39.84
2709	NYSE	DBD	Fri, Dec 13, 2002	39.75	39.75	38.87	38.88
2708	NYSE	DBD	Thu, Dec 12, 2002	40.20	40.38	39.77	39.95
2707	NYSE	DBD	Wed, Dec 11, 2002	39.80	40.46	39.50	40.08
2706	NYSE	DBD	Tue, Dec 10, 2002	39.00	39.90	38.98	39.78
2705	NYSE	DBD	Mon, Dec 9, 2002	39.20	39.40	38.67	39.08
2704	NYSE	DBD	Fri, Dec 6, 2002	38.00	39.60	37.75	39.60
2703	NYSE	DBD	Thu, Dec 5, 2002	38.78	38.78	37.55	38.20
2702	NYSE	DBD	Wed, Dec 4, 2002	39.05	39.05	38.21	38.53
2701	NYSE	DBD	Tue, Dec 3, 2002	39.60	39.61	39.20	39.25
2700	NYSE	DBD	Mon, Dec 2, 2002	40.25	40.60	39.53	39.76
2699	NYSE	DBD	Fri, Nov 29, 2002	40.30	40.39	39.59	39.63
2698	NYSE	DBD	Wed, Nov 27, 2002	40.00	40.50	40.00	40.37
2697	NYSE	DBD	Tue, Nov 26, 2002	39.87	40.19	39.61	39.76
2696	NYSE	DBD	Mon, Nov 25, 2002	39.56	40.06	39.50	39.90
2695	NYSE	DBD	Fri, Nov 22, 2002	39.50	40.00	39.23	39.46
2694	NYSE	DBD	Thu, Nov 21, 2002	38.35	39.60	38.32	39.50
2693	NYSE	DBD	Wed, Nov 20, 2002	37.20	38.43	37.20	38.19
2692	NYSE	DBD	Tue, Nov 19, 2002	36.70	37.78	36.27	37.20
2691	NYSE	DBD	Mon, Nov 18, 2002	36.69	37.62	36.60	36.68
2690	NYSE	DBD	Fri, Nov 15, 2002	36.48	36.90	36.10	36.68
2689	NYSE	DBD	Thu, Nov 14, 2002	36.38	36.48	36.00	36.48
2688	NYSE	DBD	Wed, Nov 13, 2002	36.15	36.60	35.94	36.08
2687	NYSE	DBD	Tue, Nov 12, 2002	36.68	37.03	36.35	36.40
2686	NYSE	DBD	Mon, Nov 11, 2002	37.29	37.29	36.00	36.29
2685	NYSE	DBD	Fri, Nov 8, 2002	38.00	38.50	37.19	37.49
2684	NYSE	DBD	Thu, Nov 7, 2002	38.30	38.47	37.65	38.00
2683	NYSE	DBD	Wed, Nov 6, 2002	37.75	38.67	37.45	38.30
2682	NYSE	DBD	Tue, Nov 5, 2002	37.12	37.78	36.55	37.75
2681	NYSE	DBD	Mon, Nov 4, 2002	36.50	37.42	36.40	37.13
2680	NYSE	DBD	Fri, Nov 1, 2002	35.75	36.39	35.69	36.27
2679	NYSE	DBD	Thu, Oct 31, 2002	36.07	36.30	35.52	35.65
2678	NYSE	DBD	Wed, Oct 30, 2002	35.07	36.19	35.06	35.82
2677	NYSE	DBD	Tue, Oct 29, 2002	35.76	36.05	34.60	35.07
2676	NYSE	DBD	Mon, Oct 28, 2002	35.90	36.19	35.39	35.73
2675	NYSE	DBD	Fri, Oct 25, 2002	34.75	35.75	34.75	35.69
2674	NYSE	DBD	Thu, Oct 24, 2002	35.97	36.00	34.64	34.66
2673	NYSE	DBD	Wed, Oct 23, 2002	35.22	36.00	34.83	35.92
2672	NYSE	DBD	Tue, Oct 22, 2002	35.80	36.18	34.96	35.22
2671	NYSE	DBD	Mon, Oct 21, 2002	34.23	36.72	33.72	36.20
2670	NYSE	DBD	Fri, Oct 18, 2002	34.21	34.60	33.82	34.40
2669	NYSE	DBD	Thu, Oct 17, 2002	34.22	34.68	33.97	34.09
2668	NYSE	DBD	Wed, Oct 16, 2002	34.77	34.77	33.20	33.42
2667	NYSE	DBD	Tue, Oct 15, 2002	33.65	34.86	33.65	34.76
2666	NYSE	DBD	Mon, Oct 14, 2002	32.81	33.43	32.60	33.30
2665	NYSE	DBD	Fri, Oct 11, 2002	32.57	33.50	32.54	32.80
2664	NYSE	DBD	Thu, Oct 10, 2002	31.64	32.80	31.16	32.01
2663	NYSE	DBD	Wed, Oct 9, 2002	31.73	32.34	31.39	31.39
2662	NYSE	DBD	Tue, Oct 8, 2002	31.95	32.25	31.16	31.98
2661	NYSE	DBD	Mon, Oct 7, 2002	31.85	31.86	30.98	31.00
2660	NYSE	DBD	Fri, Oct 4, 2002	32.69	32.79	31.97	31.97
2659	NYSE	DBD	Thu, Oct 3, 2002	32.34	32.90	32.00	32.46
2658	NYSE	DBD	Wed, Oct 2, 2002	33.57	33.61	31.85	32.04
2657	NYSE	DBD	Tue, Oct 1, 2002	33.00	33.80	32.70	33.54
2656	NYSE	DBD	Mon, Sep 30, 2002	33.10	33.47	32.34	32.92
2655	NYSE	DBD	Fri, Sep 27, 2002	33.97	34.18	33.10	33.30
2654	NYSE	DBD	Thu, Sep 26, 2002	34.23	34.70	33.68	34.00
2653	NYSE	DBD	Wed, Sep 25, 2002	33.42	34.20	33.29	33.98
2652	NYSE	DBD	Tue, Sep 24, 2002	34.00	34.00	33.01	33.02
2651	NYSE	DBD	Mon, Sep 23, 2002	35.38	35.38	33.95	34.13
2650	NYSE	DBD	Fri, Sep 20, 2002	36.00	36.10	35.45	35.48
2649	NYSE	DBD	Thu, Sep 19, 2002	35.95	36.20	35.50	35.75
2648	NYSE	DBD	Wed, Sep 18, 2002	36.11	36.39	35.86	35.95
2647	NYSE	DBD	Tue, Sep 17, 2002	36.70	36.73	36.08	36.10
2646	NYSE	DBD	Mon, Sep 16, 2002	36.09	36.33	35.90	36.07
2645	NYSE	DBD	Fri, Sep 13, 2002	35.94	36.21	35.72	36.11
2644	NYSE	DBD	Thu, Sep 12, 2002	36.60	36.60	35.80	35.95
2643	NYSE	DBD	Wed, Sep 11, 2002	37.61	37.75	37.05	37.07
2642	NYSE	DBD	Tue, Sep 10, 2002	37.22	37.83	37.05	37.36
2641	NYSE	DBD	Mon, Sep 9, 2002	36.60	37.38	36.33	37.22
2640	NYSE	DBD	Fri, Sep 6, 2002	36.20	37.21	36.00	36.85
2639	NYSE	DBD	Thu, Sep 5, 2002	35.26	35.60	34.40	35.56
2638	NYSE	DBD	Wed, Sep 4, 2002	35.01	35.38	34.59	35.26
2637	NYSE	DBD	Tue, Sep 3, 2002	35.60	35.99	34.89	34.89
2636	NYSE	DBD	Fri, Aug 30, 2002	36.19	36.50	35.92	36.04
2635	NYSE	DBD	Thu, Aug 29, 2002	35.62	36.39	35.56	36.20
2634	NYSE	DBD	Wed, Aug 28, 2002	36.80	36.80	35.79	36.11
2633	NYSE	DBD	Tue, Aug 27, 2002	37.90	37.96	36.82	36.88
2632	NYSE	DBD	Mon, Aug 26, 2002	37.20	37.75	36.90	37.68
2631	NYSE	DBD	Fri, Aug 23, 2002	37.37	37.59	37.10	37.17
2630	NYSE	DBD	Thu, Aug 22, 2002	37.26	37.59	37.10	37.40
2629	NYSE	DBD	Wed, Aug 21, 2002	37.50	37.67	37.13	37.26
2628	NYSE	DBD	Tue, Aug 20, 2002	37.70	37.80	37.10	37.33
2627	NYSE	DBD	Mon, Aug 19, 2002	37.55	37.92	37.42	37.90
2626	NYSE	DBD	Fri, Aug 16, 2002	37.00	37.99	36.70	37.62
2625	NYSE	DBD	Thu, Aug 15, 2002	36.65	37.19	36.35	37.13
2624	NYSE	DBD	Wed, Aug 14, 2002	35.85	36.51	35.45	36.50
2623	NYSE	DBD	Tue, Aug 13, 2002	35.72	36.31	35.72	35.87
2622	NYSE	DBD	Mon, Aug 12, 2002	36.26	36.31	35.46	35.96
2621	NYSE	DBD	Fri, Aug 9, 2002	35.96	36.55	35.56	36.26
2620	NYSE	DBD	Thu, Aug 8, 2002	34.45	36.25	34.44	36.16
2619	NYSE	DBD	Wed, Aug 7, 2002	36.00	36.23	34.45	34.95
2618	NYSE	DBD	Tue, Aug 6, 2002	34.25	35.36	34.25	35.00
2617	NYSE	DBD	Mon, Aug 5, 2002	34.45	34.80	33.66	33.66
2616	NYSE	DBD	Fri, Aug 2, 2002	35.05	35.75	34.62	34.85
2615	NYSE	DBD	Thu, Aug 1, 2002	34.07	35.98	34.05	35.09
2614	NYSE	DBD	Wed, Jul 31, 2002	35.25	35.30	33.91	34.07
2613	NYSE	DBD	Tue, Jul 30, 2002	34.49	35.41	34.10	35.25
2612	NYSE	DBD	Mon, Jul 29, 2002	33.40	34.75	33.40	34.50
2611	NYSE	DBD	Fri, Jul 26, 2002	33.20	33.20	32.54	33.00
2610	NYSE	DBD	Thu, Jul 25, 2002	34.35	34.95	32.61	33.25
2609	NYSE	DBD	Wed, Jul 24, 2002	30.30	34.60	30.30	34.47
2608	NYSE	DBD	Tue, Jul 23, 2002	33.56	33.65	32.00	32.00
2607	NYSE	DBD	Mon, Jul 22, 2002	34.20	34.50	33.07	33.56
2606	NYSE	DBD	Fri, Jul 19, 2002	34.70	34.70	33.90	34.20
2605	NYSE	DBD	Thu, Jul 18, 2002	35.50	36.00	34.91	35.09
2604	NYSE	DBD	Wed, Jul 17, 2002	36.30	36.63	34.94	35.67
2603	NYSE	DBD	Tue, Jul 16, 2002	33.70	36.09	33.64	35.63
2602	NYSE	DBD	Mon, Jul 15, 2002	34.40	34.40	33.01	33.94
2601	NYSE	DBD	Fri, Jul 12, 2002	34.12	35.00	34.10	34.20
2600	NYSE	DBD	Thu, Jul 11, 2002	33.83	34.20	33.33	34.11
2599	NYSE	DBD	Wed, Jul 10, 2002	35.61	36.15	33.85	33.98
2598	NYSE	DBD	Tue, Jul 9, 2002	36.07	36.26	35.58	35.58
2597	NYSE	DBD	Mon, Jul 8, 2002	37.08	37.30	35.71	36.07
2596	NYSE	DBD	Fri, Jul 5, 2002	35.75	37.29	35.73	37.28
2595	NYSE	DBD	Wed, Jul 3, 2002	35.84	36.00	35.13	35.67
2594	NYSE	DBD	Tue, Jul 2, 2002	36.63	36.63	35.71	35.82
2593	NYSE	DBD	Mon, Jul 1, 2002	37.10	37.46	35.76	36.63
2592	NYSE	DBD	Fri, Jun 28, 2002	35.85	37.99	35.85	37.24
2591	NYSE	DBD	Thu, Jun 27, 2002	36.20	36.67	35.20	35.60
2590	NYSE	DBD	Wed, Jun 26, 2002	36.13	36.37	35.80	36.05
2589	NYSE	DBD	Tue, Jun 25, 2002	36.36	37.10	36.36	36.53
2588	NYSE	DBD	Mon, Jun 24, 2002	36.35	36.75	36.10	36.46
2587	NYSE	DBD	Fri, Jun 21, 2002	37.35	37.78	36.25	36.25
2586	NYSE	DBD	Thu, Jun 20, 2002	37.92	38.12	37.30	37.38
2585	NYSE	DBD	Wed, Jun 19, 2002	38.33	38.80	38.01	38.01
2584	NYSE	DBD	Tue, Jun 18, 2002	37.75	38.74	37.75	38.58
2583	NYSE	DBD	Mon, Jun 17, 2002	37.69	38.35	37.64	38.24
2582	NYSE	DBD	Fri, Jun 14, 2002	36.90	37.87	36.10	37.69
2581	NYSE	DBD	Thu, Jun 13, 2002	37.10	37.30	36.61	37.05
2580	NYSE	DBD	Wed, Jun 12, 2002	38.03	38.03	37.06	37.09
2579	NYSE	DBD	Tue, Jun 11, 2002	39.00	39.06	37.93	38.03
2578	NYSE	DBD	Mon, Jun 10, 2002	38.75	39.40	38.50	38.75
2577	NYSE	DBD	Fri, Jun 7, 2002	38.40	38.75	37.81	38.75
2576	NYSE	DBD	Thu, Jun 6, 2002	39.00	39.00	38.06	38.51
2575	NYSE	DBD	Wed, Jun 5, 2002	38.84	38.96	38.48	38.78
2574	NYSE	DBD	Tue, Jun 4, 2002	38.40	38.85	38.18	38.68
2573	NYSE	DBD	Mon, Jun 3, 2002	39.30	39.46	38.87	38.88
2572	NYSE	DBD	Fri, May 31, 2002	39.87	40.49	39.51	39.53
2571	NYSE	DBD	Thu, May 30, 2002	39.80	40.00	39.04	39.72
2570	NYSE	DBD	Wed, May 29, 2002	39.69	40.05	39.39	40.00
2569	NYSE	DBD	Tue, May 28, 2002	40.25	40.70	39.00	39.68
2568	NYSE	DBD	Fri, May 24, 2002	39.78	39.78	39.07	39.51
2567	NYSE	DBD	Thu, May 23, 2002	39.06	39.99	38.85	39.99
2566	NYSE	DBD	Wed, May 22, 2002	38.89	39.44	38.66	39.05
2565	NYSE	DBD	Tue, May 21, 2002	39.21	39.52	38.84	38.88
2564	NYSE	DBD	Mon, May 20, 2002	39.85	39.85	38.94	39.21
2563	NYSE	DBD	Fri, May 17, 2002	38.95	39.74	38.88	39.74
2562	NYSE	DBD	Thu, May 16, 2002	38.10	39.04	37.90	38.77
2561	NYSE	DBD	Wed, May 15, 2002	39.30	39.62	37.85	38.10
2560	NYSE	DBD	Tue, May 14, 2002	37.57	39.95	37.55	39.90
2559	NYSE	DBD	Mon, May 13, 2002	37.20	37.25	36.67	37.17
2558	NYSE	DBD	Fri, May 10, 2002	37.40	37.49	36.39	37.22
2557	NYSE	DBD	Thu, May 9, 2002	38.46	38.46	36.80	36.81
2556	NYSE	DBD	Wed, May 8, 2002	37.27	38.55	37.27	38.45
2555	NYSE	DBD	Tue, May 7, 2002	37.90	38.05	36.45	36.88
2554	NYSE	DBD	Mon, May 6, 2002	38.26	38.53	37.75	37.91
2553	NYSE	DBD	Fri, May 3, 2002	37.80	38.40	37.40	38.26
2552	NYSE	DBD	Thu, May 2, 2002	37.90	37.98	37.40	37.63
2551	NYSE	DBD	Wed, May 1, 2002	37.85	38.15	37.28	37.79
2550	NYSE	DBD	Tue, Apr 30, 2002	37.50	38.59	37.50	37.82
2549	NYSE	DBD	Mon, Apr 29, 2002	37.20	37.70	37.19	37.50
2548	NYSE	DBD	Fri, Apr 26, 2002	38.50	38.60	37.10	37.19
2547	NYSE	DBD	Thu, Apr 25, 2002	39.21	39.21	38.07	38.39
2546	NYSE	DBD	Wed, Apr 24, 2002	39.43	39.63	39.00	39.21
2545	NYSE	DBD	Tue, Apr 23, 2002	36.95	39.47	36.68	39.43
2544	NYSE	DBD	Mon, Apr 22, 2002	39.33	39.33	36.50	37.00
2543	NYSE	DBD	Fri, Apr 19, 2002	39.55	39.64	38.95	39.33
2542	NYSE	DBD	Thu, Apr 18, 2002	39.90	40.15	39.26	39.36
2541	NYSE	DBD	Wed, Apr 17, 2002	40.28	40.38	39.77	39.78
2540	NYSE	DBD	Tue, Apr 16, 2002	40.20	40.35	39.94	40.19
2539	NYSE	DBD	Mon, Apr 15, 2002	40.11	40.73	39.88	40.03
2538	NYSE	DBD	Fri, Apr 12, 2002	39.85	40.33	39.30	40.11
2537	NYSE	DBD	Thu, Apr 11, 2002	40.05	40.21	38.70	38.78
2536	NYSE	DBD	Wed, Apr 10, 2002	39.73	40.40	39.71	40.30
2535	NYSE	DBD	Tue, Apr 9, 2002	39.90	40.58	39.47	39.48
2534	NYSE	DBD	Mon, Apr 8, 2002	38.85	40.18	38.65	39.53
2533	NYSE	DBD	Fri, Apr 5, 2002	39.91	39.99	38.85	39.01
2532	NYSE	DBD	Thu, Apr 4, 2002	39.54	40.55	39.05	39.83
2531	NYSE	DBD	Wed, Apr 3, 2002	41.20	41.25	39.41	39.53
2530	NYSE	DBD	Tue, Apr 2, 2002	40.51	41.90	40.33	41.25
2529	NYSE	DBD	Mon, Apr 1, 2002	40.65	40.94	40.30	40.51
2528	NYSE	DBD	Thu, Mar 28, 2002	40.40	40.95	40.25	40.74
2527	NYSE	DBD	Wed, Mar 27, 2002	39.60	40.30	39.60	40.00
2526	NYSE	DBD	Tue, Mar 26, 2002	38.60	39.75	38.60	39.36
2525	NYSE	DBD	Mon, Mar 25, 2002	39.35	39.48	38.48	38.59
2524	NYSE	DBD	Fri, Mar 22, 2002	39.63	39.75	39.20	39.21
2523	NYSE	DBD	Thu, Mar 21, 2002	38.96	39.35	38.55	39.33
2522	NYSE	DBD	Wed, Mar 20, 2002	39.41	39.64	38.65	38.76
2521	NYSE	DBD	Tue, Mar 19, 2002	38.81	39.54	38.48	39.41
2520	NYSE	DBD	Mon, Mar 18, 2002	38.49	38.78	38.45	38.71
2519	NYSE	DBD	Fri, Mar 15, 2002	38.50	38.82	38.36	38.49
2518	NYSE	DBD	Thu, Mar 14, 2002	38.20	38.50	37.55	37.68
2517	NYSE	DBD	Wed, Mar 13, 2002	37.80	38.33	37.57	38.00
2516	NYSE	DBD	Tue, Mar 12, 2002	38.85	39.10	37.35	37.49
2515	NYSE	DBD	Mon, Mar 11, 2002	39.18	39.25	38.20	38.94
2514	NYSE	DBD	Fri, Mar 8, 2002	39.60	39.85	38.99	39.18
2513	NYSE	DBD	Thu, Mar 7, 2002	40.60	40.60	38.90	39.60
2512	NYSE	DBD	Wed, Mar 6, 2002	40.40	40.40	39.81	40.20
2511	NYSE	DBD	Tue, Mar 5, 2002	39.69	40.60	39.60	40.32
2510	NYSE	DBD	Mon, Mar 4, 2002	38.72	39.90	38.72	39.68
2509	NYSE	DBD	Fri, Mar 1, 2002	36.80	38.66	36.71	38.52
2508	NYSE	DBD	Thu, Feb 28, 2002	37.93	37.95	36.50	36.50
2507	NYSE	DBD	Wed, Feb 27, 2002	36.95	37.96	36.90	37.74
2506	NYSE	DBD	Tue, Feb 26, 2002	36.50	37.05	36.50	36.85
2505	NYSE	DBD	Mon, Feb 25, 2002	36.00	36.69	35.94	36.56
2504	NYSE	DBD	Fri, Feb 22, 2002	36.10	36.30	35.95	36.09
2503	NYSE	DBD	Thu, Feb 21, 2002	36.10	36.18	35.90	36.00
2502	NYSE	DBD	Wed, Feb 20, 2002	36.28	36.90	35.80	36.20
2501	NYSE	DBD	Tue, Feb 19, 2002	36.85	36.85	36.18	36.28
2500	NYSE	DBD	Fri, Feb 15, 2002	37.61	37.68	36.85	37.00
2499	NYSE	DBD	Thu, Feb 14, 2002	37.10	38.00	36.91	37.36
2498	NYSE	DBD	Wed, Feb 13, 2002	36.86	37.40	36.86	37.11
2497	NYSE	DBD	Tue, Feb 12, 2002	37.10	37.35	36.72	37.02
2496	NYSE	DBD	Mon, Feb 11, 2002	36.15	37.35	36.06	37.19
2495	NYSE	DBD	Fri, Feb 8, 2002	36.35	36.35	35.50	36.15
2494	NYSE	DBD	Thu, Feb 7, 2002	36.35	36.46	35.49	36.09
2493	NYSE	DBD	Wed, Feb 6, 2002	37.15	37.15	36.03	36.55
2492	NYSE	DBD	Tue, Feb 5, 2002	38.00	38.05	37.15	37.25
2491	NYSE	DBD	Mon, Feb 4, 2002	38.45	38.80	38.00	38.16
2490	NYSE	DBD	Fri, Feb 1, 2002	39.50	39.50	38.45	38.56
2489	NYSE	DBD	Thu, Jan 31, 2002	38.36	39.45	37.46	39.15
2488	NYSE	DBD	Wed, Jan 30, 2002	38.30	38.47	37.35	38.36
2487	NYSE	DBD	Tue, Jan 29, 2002	39.17	39.17	38.01	38.29
2486	NYSE	DBD	Mon, Jan 28, 2002	38.75	38.97	38.40	38.97
2485	NYSE	DBD	Fri, Jan 25, 2002	38.25	39.10	38.22	38.65
2484	NYSE	DBD	Thu, Jan 24, 2002	39.10	39.70	38.59	38.75
2483	NYSE	DBD	Wed, Jan 23, 2002	36.00	39.15	36.00	38.75
2482	NYSE	DBD	Tue, Jan 22, 2002	40.66	40.70	38.27	38.39
2481	NYSE	DBD	Fri, Jan 18, 2002	40.65	40.89	40.16	40.26
2480	NYSE	DBD	Thu, Jan 17, 2002	39.80	40.70	39.76	40.65
2479	NYSE	DBD	Wed, Jan 16, 2002	39.83	39.95	39.20	39.47
2478	NYSE	DBD	Tue, Jan 15, 2002	40.21	40.65	39.26	39.83
2477	NYSE	DBD	Mon, Jan 14, 2002	41.04	41.04	39.75	40.11
2476	NYSE	DBD	Fri, Jan 11, 2002	42.05	42.10	40.65	41.04
2475	NYSE	DBD	Thu, Jan 10, 2002	42.41	42.65	41.90	41.91
2474	NYSE	DBD	Wed, Jan 9, 2002	42.21	42.79	42.10	42.39
2473	NYSE	DBD	Tue, Jan 8, 2002	41.95	42.00	41.38	42.00
2472	NYSE	DBD	Mon, Jan 7, 2002	42.74	42.95	41.79	41.95
2471	NYSE	DBD	Fri, Jan 4, 2002	42.90	43.55	42.05	42.24
2470	NYSE	DBD	Thu, Jan 3, 2002	40.80	42.41	40.70	42.41
2469	NYSE	DBD	Wed, Jan 2, 2002	40.74	41.00	40.44	40.78
2468	NYSE	DBD	Mon, Dec 31, 2001	41.00	41.25	40.43	40.44
2467	NYSE	DBD	Fri, Dec 28, 2001	41.00	41.14	40.45	40.79
2466	NYSE	DBD	Thu, Dec 27, 2001	41.00	41.00	40.45	40.90
2465	NYSE	DBD	Wed, Dec 26, 2001	41.20	41.50	40.91	41.00
2464	NYSE	DBD	Mon, Dec 24, 2001	40.89	41.45	40.40	41.00
2463	NYSE	DBD	Fri, Dec 21, 2001	39.01	41.00	39.01	40.90
2462	NYSE	DBD	Thu, Dec 20, 2001	39.20	39.25	38.30	39.01
2461	NYSE	DBD	Wed, Dec 19, 2001	39.41	39.70	39.20	39.27
2460	NYSE	DBD	Tue, Dec 18, 2001	39.79	39.95	39.22	39.49
2459	NYSE	DBD	Mon, Dec 17, 2001	39.00	40.00	39.00	39.69
2458	NYSE	DBD	Fri, Dec 14, 2001	39.20	39.38	38.82	39.00
2457	NYSE	DBD	Thu, Dec 13, 2001	39.20	39.50	38.95	39.30
2456	NYSE	DBD	Wed, Dec 12, 2001	39.40	39.44	39.00	39.15
2455	NYSE	DBD	Tue, Dec 11, 2001	38.64	39.10	38.57	38.95
2454	NYSE	DBD	Mon, Dec 10, 2001	38.40	39.14	38.40	38.54
2453	NYSE	DBD	Fri, Dec 7, 2001	39.29	39.48	38.50	38.51
2452	NYSE	DBD	Thu, Dec 6, 2001	39.05	39.67	39.05	39.39
2451	NYSE	DBD	Wed, Dec 5, 2001	39.10	39.69	39.10	39.25
2450	NYSE	DBD	Tue, Dec 4, 2001	38.25	38.79	38.00	38.70
2449	NYSE	DBD	Mon, Dec 3, 2001	38.55	38.77	37.80	38.10
2448	NYSE	DBD	Fri, Nov 30, 2001	40.22	40.35	38.30	38.79
2447	NYSE	DBD	Thu, Nov 29, 2001	40.00	40.50	39.76	40.32
2446	NYSE	DBD	Wed, Nov 28, 2001	40.27	40.49	40.07	40.19
2445	NYSE	DBD	Tue, Nov 27, 2001	40.10	41.10	39.95	40.40
2444	NYSE	DBD	Mon, Nov 26, 2001	39.95	40.18	39.60	40.02
2443	NYSE	DBD	Fri, Nov 23, 2001	39.30	39.89	39.25	39.85
2442	NYSE	DBD	Wed, Nov 21, 2001	38.90	39.75	38.80	39.40
2441	NYSE	DBD	Tue, Nov 20, 2001	39.40	39.51	39.09	39.10
2440	NYSE	DBD	Mon, Nov 19, 2001	39.13	39.80	38.82	39.53
2439	NYSE	DBD	Fri, Nov 16, 2001	39.85	40.00	39.20	39.38
2438	NYSE	DBD	Thu, Nov 15, 2001	38.75	40.00	38.72	40.00
2437	NYSE	DBD	Wed, Nov 14, 2001	39.48	39.60	38.80	39.25
2436	NYSE	DBD	Tue, Nov 13, 2001	38.19	39.45	38.19	39.32
2435	NYSE	DBD	Mon, Nov 12, 2001	36.75	38.10	36.50	37.90
2434	NYSE	DBD	Fri, Nov 9, 2001	37.25	37.35	36.63	36.82
2433	NYSE	DBD	Thu, Nov 8, 2001	37.50	37.74	36.55	37.30
2432	NYSE	DBD	Wed, Nov 7, 2001	37.74	38.21	37.40	37.40
2431	NYSE	DBD	Tue, Nov 6, 2001	37.49	38.00	37.07	37.84
2430	NYSE	DBD	Mon, Nov 5, 2001	38.26	38.45	37.56	37.59
2429	NYSE	DBD	Fri, Nov 2, 2001	37.38	38.45	37.10	38.25
2428	NYSE	DBD	Thu, Nov 1, 2001	36.65	37.48	36.31	37.48
2427	NYSE	DBD	Wed, Oct 31, 2001	35.34	36.31	35.34	36.30
2426	NYSE	DBD	Tue, Oct 30, 2001	35.55	35.60	34.52	34.94
2425	NYSE	DBD	Mon, Oct 29, 2001	36.10	36.63	35.93	35.95
2424	NYSE	DBD	Fri, Oct 26, 2001	36.00	36.38	35.78	36.35
2423	NYSE	DBD	Thu, Oct 25, 2001	36.29	36.29	34.70	36.01
2422	NYSE	DBD	Wed, Oct 24, 2001	36.13	36.80	35.80	36.29
2421	NYSE	DBD	Tue, Oct 23, 2001	37.40	37.40	36.13	36.13
2420	NYSE	DBD	Mon, Oct 22, 2001	38.60	38.60	37.30	37.30
2419	NYSE	DBD	Fri, Oct 19, 2001	37.70	38.68	37.70	38.60
2418	NYSE	DBD	Thu, Oct 18, 2001	38.61	38.65	37.47	37.61
2417	NYSE	DBD	Wed, Oct 17, 2001	39.54	39.54	37.94	38.21
2416	NYSE	DBD	Tue, Oct 16, 2001	38.50	39.44	38.50	39.42
2415	NYSE	DBD	Mon, Oct 15, 2001	39.63	39.63	38.68	39.00
2414	NYSE	DBD	Fri, Oct 12, 2001	38.74	39.65	38.40	39.63
2413	NYSE	DBD	Thu, Oct 11, 2001	37.20	38.74	37.16	38.74
2412	NYSE	DBD	Wed, Oct 10, 2001	37.70	38.04	37.35	37.40
2411	NYSE	DBD	Tue, Oct 9, 2001	38.10	38.20	37.60	37.88
2410	NYSE	DBD	Mon, Oct 8, 2001	37.75	38.00	37.50	37.85
2409	NYSE	DBD	Fri, Oct 5, 2001	38.25	38.29	37.50	38.00
2408	NYSE	DBD	Thu, Oct 4, 2001	38.27	38.70	37.89	38.35
2407	NYSE	DBD	Wed, Oct 3, 2001	36.87	38.10	36.48	37.97
2406	NYSE	DBD	Tue, Oct 2, 2001	37.95	38.25	37.15	37.37
2405	NYSE	DBD	Mon, Oct 1, 2001	37.90	37.94	36.54	37.68
2404	NYSE	DBD	Fri, Sep 28, 2001	36.40	38.10	36.00	38.10
2403	NYSE	DBD	Thu, Sep 27, 2001	35.44	36.90	35.40	36.90
2402	NYSE	DBD	Wed, Sep 26, 2001	36.13	36.55	35.37	35.44
2401	NYSE	DBD	Tue, Sep 25, 2001	36.35	36.35	35.05	35.43
2400	NYSE	DBD	Mon, Sep 24, 2001	33.01	36.60	33.01	35.86
2399	NYSE	DBD	Fri, Sep 21, 2001	32.80	33.33	32.70	33.01
2398	NYSE	DBD	Thu, Sep 20, 2001	35.42	35.42	33.00	33.71
2397	NYSE	DBD	Wed, Sep 19, 2001	35.81	35.81	34.20	35.42
2396	NYSE	DBD	Tue, Sep 18, 2001	34.99	36.34	34.85	35.80
2395	NYSE	DBD	Mon, Sep 17, 2001	33.26	35.00	33.19	35.00
2394	NYSE	DBD	Mon, Sep 10, 2001	35.62	35.62	34.85	35.01
2393	NYSE	DBD	Fri, Sep 7, 2001	35.70	36.03	35.46	35.67
2392	NYSE	DBD	Thu, Sep 6, 2001	36.50	36.76	34.98	35.88
2391	NYSE	DBD	Wed, Sep 5, 2001	37.50	38.20	35.75	36.46
2390	NYSE	DBD	Tue, Sep 4, 2001	37.75	40.50	37.75	40.08
2389	NYSE	DBD	Fri, Aug 31, 2001	36.11	38.00	36.11	37.75
2388	NYSE	DBD	Thu, Aug 30, 2001	35.60	36.25	35.60	36.10
2387	NYSE	DBD	Wed, Aug 29, 2001	35.70	35.82	35.25	35.76
2386	NYSE	DBD	Tue, Aug 28, 2001	36.05	36.20	35.45	35.77
2385	NYSE	DBD	Mon, Aug 27, 2001	36.00	36.37	35.81	35.98
2384	NYSE	DBD	Fri, Aug 24, 2001	36.70	36.70	35.91	35.99
2383	NYSE	DBD	Thu, Aug 23, 2001	35.00	37.26	35.00	37.09
2382	NYSE	DBD	Wed, Aug 22, 2001	35.00	35.10	34.76	34.99
2381	NYSE	DBD	Tue, Aug 21, 2001	35.00	35.31	34.85	35.13
2380	NYSE	DBD	Mon, Aug 20, 2001	35.15	35.15	34.91	35.00
2379	NYSE	DBD	Fri, Aug 17, 2001	35.00	35.03	34.85	35.00
2378	NYSE	DBD	Thu, Aug 16, 2001	34.88	35.12	34.80	35.00
2377	NYSE	DBD	Wed, Aug 15, 2001	34.95	35.08	34.57	34.91
2376	NYSE	DBD	Tue, Aug 14, 2001	34.94	35.00	34.72	34.88
2375	NYSE	DBD	Mon, Aug 13, 2001	34.60	34.95	34.33	34.84
2374	NYSE	DBD	Fri, Aug 10, 2001	34.50	34.80	34.29	34.80
2373	NYSE	DBD	Thu, Aug 9, 2001	34.31	34.51	34.15	34.51
2372	NYSE	DBD	Wed, Aug 8, 2001	34.31	34.50	34.16	34.21
2371	NYSE	DBD	Tue, Aug 7, 2001	34.15	34.50	33.92	34.48
2370	NYSE	DBD	Mon, Aug 6, 2001	34.37	34.49	34.05	34.22
2369	NYSE	DBD	Fri, Aug 3, 2001	34.45	34.50	34.20	34.37
2368	NYSE	DBD	Thu, Aug 2, 2001	34.46	34.50	34.31	34.36
2367	NYSE	DBD	Wed, Aug 1, 2001	34.51	34.98	34.10	34.36
2366	NYSE	DBD	Tue, Jul 31, 2001	33.30	34.60	33.23	34.50
2365	NYSE	DBD	Mon, Jul 30, 2001	33.52	34.05	33.15	33.39
2364	NYSE	DBD	Fri, Jul 27, 2001	33.50	34.02	33.37	33.62
2363	NYSE	DBD	Thu, Jul 26, 2001	32.44	33.95	32.01	33.47
2362	NYSE	DBD	Wed, Jul 25, 2001	31.00	32.67	31.00	32.54
2361	NYSE	DBD	Tue, Jul 24, 2001	31.00	31.18	30.10	30.26
2360	NYSE	DBD	Mon, Jul 23, 2001	31.28	31.28	30.65	31.12
2359	NYSE	DBD	Fri, Jul 20, 2001	31.25	31.25	30.75	31.12
2358	NYSE	DBD	Thu, Jul 19, 2001	31.24	31.75	31.17	31.25
2357	NYSE	DBD	Wed, Jul 18, 2001	30.89	31.25	30.75	31.11
2356	NYSE	DBD	Tue, Jul 17, 2001	30.90	31.17	30.53	30.99
2355	NYSE	DBD	Mon, Jul 16, 2001	31.21	31.46	30.90	31.14
2354	NYSE	DBD	Fri, Jul 13, 2001	31.00	31.62	30.86	31.21
2353	NYSE	DBD	Thu, Jul 12, 2001	30.45	31.10	30.36	31.00
2352	NYSE	DBD	Wed, Jul 11, 2001	30.15	30.49	30.02	30.31
2351	NYSE	DBD	Tue, Jul 10, 2001	30.50	30.92	30.28	30.31
2350	NYSE	DBD	Mon, Jul 9, 2001	29.00	30.79	29.00	30.50
2349	NYSE	DBD	Fri, Jul 6, 2001	31.69	31.69	30.62	30.62
2348	NYSE	DBD	Thu, Jul 5, 2001	32.15	32.24	31.63	31.80
2347	NYSE	DBD	Tue, Jul 3, 2001	32.11	32.40	31.90	32.15
2346	NYSE	DBD	Mon, Jul 2, 2001	32.16	32.49	31.81	32.10
2345	NYSE	DBD	Fri, Jun 29, 2001	32.00	32.40	31.90	32.15
2344	NYSE	DBD	Thu, Jun 28, 2001	31.33	32.00	31.33	31.75
2343	NYSE	DBD	Wed, Jun 27, 2001	31.50	31.55	30.60	31.13
2342	NYSE	DBD	Tue, Jun 26, 2001	31.42	31.55	31.10	31.31
2341	NYSE	DBD	Mon, Jun 25, 2001	31.32	31.50	31.26	31.36
2340	NYSE	DBD	Fri, Jun 22, 2001	31.70	31.70	31.20	31.35
2339	NYSE	DBD	Thu, Jun 21, 2001	31.90	31.95	31.54	31.67
2338	NYSE	DBD	Wed, Jun 20, 2001	31.73	32.05	31.55	31.86
2337	NYSE	DBD	Tue, Jun 19, 2001	32.05	32.15	31.52	31.73
2336	NYSE	DBD	Mon, Jun 18, 2001	31.60	31.90	31.60	31.70
2335	NYSE	DBD	Fri, Jun 15, 2001	31.51	32.22	31.51	31.83
2334	NYSE	DBD	Thu, Jun 14, 2001	31.98	32.09	31.73	31.91
2333	NYSE	DBD	Wed, Jun 13, 2001	32.11	32.71	31.92	31.98
2332	NYSE	DBD	Tue, Jun 12, 2001	31.97	31.97	31.70	31.86
2331	NYSE	DBD	Mon, Jun 11, 2001	32.50	32.59	31.93	31.97
2330	NYSE	DBD	Fri, Jun 8, 2001	33.00	33.20	32.35	32.42
2329	NYSE	DBD	Thu, Jun 7, 2001	32.40	32.99	32.33	32.86
2328	NYSE	DBD	Wed, Jun 6, 2001	32.70	32.95	32.42	32.50
2327	NYSE	DBD	Tue, Jun 5, 2001	31.78	33.00	31.78	32.65
2326	NYSE	DBD	Mon, Jun 4, 2001	31.57	31.86	31.57	31.72
2325	NYSE	DBD	Fri, Jun 1, 2001	30.60	31.75	30.60	31.52
2324	NYSE	DBD	Thu, May 31, 2001	30.00	30.65	30.00	30.58
2323	NYSE	DBD	Wed, May 30, 2001	30.77	30.97	30.25	30.25
2322	NYSE	DBD	Tue, May 29, 2001	31.67	31.67	30.95	31.02
2321	NYSE	DBD	Fri, May 25, 2001	31.74	31.90	31.58	31.68
2320	NYSE	DBD	Thu, May 24, 2001	31.42	32.09	31.42	31.70
2319	NYSE	DBD	Wed, May 23, 2001	32.25	32.34	31.70	31.71
2318	NYSE	DBD	Tue, May 22, 2001	32.00	32.35	31.76	32.21
2317	NYSE	DBD	Mon, May 21, 2001	30.43	32.15	30.42	31.99
2316	NYSE	DBD	Fri, May 18, 2001	31.35	31.89	31.31	31.83
2315	NYSE	DBD	Thu, May 17, 2001	31.08	31.35	30.95	31.15
2314	NYSE	DBD	Wed, May 16, 2001	30.84	31.07	30.59	31.02
2313	NYSE	DBD	Tue, May 15, 2001	31.00	31.05	30.94	31.00
2312	NYSE	DBD	Mon, May 14, 2001	31.00	31.00	30.90	31.00
2311	NYSE	DBD	Fri, May 11, 2001	30.81	31.00	30.78	30.94
2310	NYSE	DBD	Thu, May 10, 2001	30.90	30.90	30.72	30.81
2309	NYSE	DBD	Wed, May 9, 2001	30.90	31.00	30.52	30.75
2308	NYSE	DBD	Tue, May 8, 2001	31.40	31.45	30.75	30.90
2307	NYSE	DBD	Mon, May 7, 2001	31.86	31.94	30.86	30.95
2306	NYSE	DBD	Fri, May 4, 2001	31.86	31.99	31.53	31.81
2305	NYSE	DBD	Thu, May 3, 2001	32.10	32.10	31.65	31.86
2304	NYSE	DBD	Wed, May 2, 2001	32.40	32.50	32.00	32.10
2303	NYSE	DBD	Tue, May 1, 2001	32.59	32.99	32.10	32.40
2302	NYSE	DBD	Mon, Apr 30, 2001	32.00	32.70	31.51	32.59
2301	NYSE	DBD	Fri, Apr 27, 2001	31.00	32.30	30.91	32.00
2300	NYSE	DBD	Thu, Apr 26, 2001	29.37	30.44	29.37	30.41
2299	NYSE	DBD	Wed, Apr 25, 2001	28.90	29.50	28.88	29.37
2298	NYSE	DBD	Tue, Apr 24, 2001	28.56	29.20	28.50	29.20
2297	NYSE	DBD	Mon, Apr 23, 2001	28.14	28.85	27.90	28.56
2296	NYSE	DBD	Fri, Apr 20, 2001	28.33	28.98	28.21	28.39
2295	NYSE	DBD	Thu, Apr 19, 2001	28.01	28.84	28.01	28.22
2294	NYSE	DBD	Wed, Apr 18, 2001	27.85	28.98	27.85	28.01
2293	NYSE	DBD	Tue, Apr 17, 2001	27.79	28.10	27.62	27.73
2292	NYSE	DBD	Mon, Apr 16, 2001	28.00	28.01	27.14	27.79
2291	NYSE	DBD	Thu, Apr 12, 2001	28.00	28.27	27.56	28.22
2290	NYSE	DBD	Wed, Apr 11, 2001	27.75	28.00	26.96	28.00
2289	NYSE	DBD	Tue, Apr 10, 2001	27.20	27.87	27.20	27.51
2288	NYSE	DBD	Mon, Apr 9, 2001	27.30	28.50	27.16	27.26
2287	NYSE	DBD	Fri, Apr 6, 2001	27.84	27.99	27.10	27.37
2286	NYSE	DBD	Thu, Apr 5, 2001	26.35	28.12	26.35	27.84
2285	NYSE	DBD	Wed, Apr 4, 2001	25.96	26.73	25.96	26.10
2284	NYSE	DBD	Tue, Apr 3, 2001	26.59	26.59	25.91	25.96
2283	NYSE	DBD	Mon, Apr 2, 2001	27.65	27.86	26.79	26.82
2282	NYSE	DBD	Fri, Mar 30, 2001	27.41	27.84	26.97	27.46
2281	NYSE	DBD	Thu, Mar 29, 2001	26.95	27.96	26.89	27.04
2280	NYSE	DBD	Wed, Mar 28, 2001	27.99	28.05	26.81	26.95
2279	NYSE	DBD	Tue, Mar 27, 2001	27.79	28.09	27.50	28.00
2278	NYSE	DBD	Mon, Mar 26, 2001	28.12	28.13	27.10	27.79
2277	NYSE	DBD	Fri, Mar 23, 2001	27.70	28.09	27.53	28.06
2276	NYSE	DBD	Thu, Mar 22, 2001	27.00	27.70	26.25	27.70
2275	NYSE	DBD	Wed, Mar 21, 2001	27.40	27.40	27.01	27.01
2274	NYSE	DBD	Tue, Mar 20, 2001	27.03	28.76	27.01	27.65
2273	NYSE	DBD	Mon, Mar 19, 2001	27.38	27.55	27.02	27.03
2272	NYSE	DBD	Fri, Mar 16, 2001	27.50	27.87	27.13	27.13
2271	NYSE	DBD	Thu, Mar 15, 2001	27.35	27.82	27.31	27.75
2270	NYSE	DBD	Wed, Mar 14, 2001	27.60	27.61	27.02	27.25
2269	NYSE	DBD	Tue, Mar 13, 2001	27.49	27.86	27.18	27.85
2268	NYSE	DBD	Mon, Mar 12, 2001	27.80	27.80	27.00	27.44
2267	NYSE	DBD	Fri, Mar 9, 2001	28.09	28.10	27.60	27.81
2266	NYSE	DBD	Thu, Mar 8, 2001	28.70	28.80	27.80	28.09
2265	NYSE	DBD	Wed, Mar 7, 2001	29.50	30.20	28.70	28.70
2264	NYSE	DBD	Tue, Mar 6, 2001	30.00	30.55	30.00	30.45
2263	NYSE	DBD	Mon, Mar 5, 2001	29.40	30.09	28.85	30.08
2262	NYSE	DBD	Fri, Mar 2, 2001	28.06	29.75	27.90	29.60
2261	NYSE	DBD	Thu, Mar 1, 2001	27.70	28.06	27.30	28.06
2260	NYSE	DBD	Wed, Feb 28, 2001	28.15	28.49	27.69	27.75
2259	NYSE	DBD	Tue, Feb 27, 2001	28.25	28.60	28.04	28.20
2258	NYSE	DBD	Mon, Feb 26, 2001	28.65	29.06	28.27	28.50
2257	NYSE	DBD	Fri, Feb 23, 2001	27.95	28.65	27.13	28.65
2256	NYSE	DBD	Thu, Feb 22, 2001	28.00	28.49	27.00	28.00
2255	NYSE	DBD	Wed, Feb 21, 2001	29.80	30.00	28.50	28.55
2254	NYSE	DBD	Tue, Feb 20, 2001	29.80	30.15	29.29	29.80
2253	NYSE	DBD	Fri, Feb 16, 2001	30.60	30.60	29.45	30.00
2252	NYSE	DBD	Thu, Feb 15, 2001	30.00	30.80	29.84	30.80
2251	NYSE	DBD	Wed, Feb 14, 2001	29.25	30.20	29.18	29.90
2250	NYSE	DBD	Tue, Feb 13, 2001	31.00	31.20	29.90	29.91
2249	NYSE	DBD	Mon, Feb 12, 2001	30.00	31.15	29.68	31.05
2248	NYSE	DBD	Fri, Feb 9, 2001	29.30	30.03	29.30	30.00
2247	NYSE	DBD	Thu, Feb 8, 2001	29.00	29.30	28.78	29.30
2246	NYSE	DBD	Wed, Feb 7, 2001	28.58	29.12	28.26	28.80
2245	NYSE	DBD	Tue, Feb 6, 2001	27.75	29.07	27.54	28.59
2244	NYSE	DBD	Mon, Feb 5, 2001	28.30	28.70	27.75	28.00
2243	NYSE	DBD	Fri, Feb 2, 2001	29.71	29.80	28.49	28.49
2242	NYSE	DBD	Thu, Feb 1, 2001	29.70	30.10	29.55	29.71
2241	NYSE	DBD	Wed, Jan 31, 2001	28.59	29.54	28.40	29.50
2240	NYSE	DBD	Tue, Jan 30, 2001	29.00	29.30	28.25	28.79
2239	NYSE	DBD	Mon, Jan 29, 2001	28.30	28.92	28.08	28.60
2238	NYSE	DBD	Fri, Jan 26, 2001	27.19	28.63	27.13	28.63
2237	NYSE	DBD	Thu, Jan 25, 2001	27.38	27.44	26.63	27.00
2236	NYSE	DBD	Wed, Jan 24, 2001	27.63	28.19	27.38	27.38
2235	NYSE	DBD	Tue, Jan 23, 2001	26.81	28.19	25.75	27.44
2234	NYSE	DBD	Mon, Jan 22, 2001	28.44	28.50	26.75	26.81
2233	NYSE	DBD	Fri, Jan 19, 2001	29.25	29.50	28.38	28.44
2232	NYSE	DBD	Thu, Jan 18, 2001	29.25	29.56	27.88	29.00
2231	NYSE	DBD	Wed, Jan 17, 2001	34.75	35.00	33.88	34.00
2230	NYSE	DBD	Tue, Jan 16, 2001	33.06	34.88	33.00	34.50
2229	NYSE	DBD	Fri, Jan 12, 2001	34.94	34.94	32.63	32.94
2228	NYSE	DBD	Thu, Jan 11, 2001	34.50	35.00	34.31	35.00
2227	NYSE	DBD	Wed, Jan 10, 2001	34.00	35.00	33.63	34.38
2226	NYSE	DBD	Tue, Jan 9, 2001	33.00	34.44	33.00	34.25
2225	NYSE	DBD	Mon, Jan 8, 2001	33.13	33.69	32.69	33.00
2224	NYSE	DBD	Fri, Jan 5, 2001	34.44	34.63	33.00	33.13
2223	NYSE	DBD	Thu, Jan 4, 2001	34.63	36.38	34.38	34.44
2222	NYSE	DBD	Wed, Jan 3, 2001	32.50	34.63	32.50	34.63
2221	NYSE	DBD	Tue, Jan 2, 2001	33.25	33.25	31.56	32.56
2220	NYSE	DBD	Fri, Dec 29, 2000	33.75	34.25	32.69	33.38
2219	NYSE	DBD	Thu, Dec 28, 2000	32.88	34.56	32.88	34.56
2218	NYSE	DBD	Wed, Dec 27, 2000	32.50	33.50	32.44	33.13
2217	NYSE	DBD	Tue, Dec 26, 2000	32.94	32.94	32.56	32.75
2216	NYSE	DBD	Fri, Dec 22, 2000	31.44	33.00	31.00	32.94
2215	NYSE	DBD	Thu, Dec 21, 2000	29.50	32.19	29.50	31.69
2214	NYSE	DBD	Wed, Dec 20, 2000	29.88	30.00	28.81	29.44
2213	NYSE	DBD	Tue, Dec 19, 2000	30.19	30.50	29.31	29.88
2212	NYSE	DBD	Mon, Dec 18, 2000	31.63	31.88	29.00	30.19
2211	NYSE	DBD	Fri, Dec 15, 2000	32.75	32.81	31.50	31.63
2210	NYSE	DBD	Thu, Dec 14, 2000	34.25	34.38	32.88	33.63
2209	NYSE	DBD	Wed, Dec 13, 2000	33.31	34.19	32.63	33.75
2208	NYSE	DBD	Tue, Dec 12, 2000	34.13	34.75	33.13	33.31
2207	NYSE	DBD	Mon, Dec 11, 2000	32.94	34.38	32.50	34.38
2206	NYSE	DBD	Fri, Dec 8, 2000	31.19	32.38	31.19	32.38
2205	NYSE	DBD	Thu, Dec 7, 2000	31.19	31.31	29.00	31.00
2204	NYSE	DBD	Wed, Dec 6, 2000	31.75	31.94	30.81	31.31
2203	NYSE	DBD	Tue, Dec 5, 2000	31.19	32.13	31.13	32.00
2202	NYSE	DBD	Mon, Dec 4, 2000	31.50	31.50	30.75	31.25
2201	NYSE	DBD	Fri, Dec 1, 2000	29.00	31.81	29.00	31.75
2200	NYSE	DBD	Thu, Nov 30, 2000	29.00	29.06	28.56	28.94
2199	NYSE	DBD	Wed, Nov 29, 2000	28.88	29.31	28.56	29.25
2198	NYSE	DBD	Tue, Nov 28, 2000	30.50	30.50	28.63	29.00
2197	NYSE	DBD	Mon, Nov 27, 2000	30.19	30.63	30.00	30.56
2196	NYSE	DBD	Fri, Nov 24, 2000	29.63	30.00	29.50	29.94
2195	NYSE	DBD	Wed, Nov 22, 2000	30.25	30.50	28.50	29.00
2194	NYSE	DBD	Tue, Nov 21, 2000	29.38	31.00	29.19	30.25
2193	NYSE	DBD	Mon, Nov 20, 2000	29.44	29.50	28.13	29.13
2192	NYSE	DBD	Fri, Nov 17, 2000	29.94	30.38	29.13	29.25
2191	NYSE	DBD	Thu, Nov 16, 2000	29.00	30.25	28.88	29.69
2190	NYSE	DBD	Wed, Nov 15, 2000	28.50	28.94	28.44	28.88
2189	NYSE	DBD	Tue, Nov 14, 2000	30.00	30.44	28.00	28.63
2188	NYSE	DBD	Mon, Nov 13, 2000	26.38	30.00	26.25	30.00
2187	NYSE	DBD	Fri, Nov 10, 2000	26.81	26.81	26.19	26.63
2186	NYSE	DBD	Thu, Nov 9, 2000	27.00	27.25	26.50	27.06
2185	NYSE	DBD	Wed, Nov 8, 2000	26.75	27.50	26.63	27.13
2184	NYSE	DBD	Tue, Nov 7, 2000	26.00	26.63	26.00	26.63
2183	NYSE	DBD	Mon, Nov 6, 2000	27.25	27.50	25.63	26.06
2182	NYSE	DBD	Fri, Nov 3, 2000	27.13	27.38	26.75	27.00
2181	NYSE	DBD	Thu, Nov 2, 2000	26.06	27.38	26.06	27.31
2180	NYSE	DBD	Wed, Nov 1, 2000	26.06	26.13	25.25	26.13
2179	NYSE	DBD	Tue, Oct 31, 2000	25.00	26.25	24.94	26.00
2178	NYSE	DBD	Mon, Oct 30, 2000	25.00	25.31	24.81	25.25
2177	NYSE	DBD	Fri, Oct 27, 2000	25.00	25.25	24.81	25.00
2176	NYSE	DBD	Thu, Oct 26, 2000	25.19	25.25	24.50	25.06
2175	NYSE	DBD	Wed, Oct 25, 2000	25.50	25.94	25.25	25.31
2174	NYSE	DBD	Tue, Oct 24, 2000	25.56	25.81	25.50	25.56
2173	NYSE	DBD	Mon, Oct 23, 2000	25.56	25.75	25.50	25.50
2172	NYSE	DBD	Fri, Oct 20, 2000	25.00	25.81	25.00	25.63
2171	NYSE	DBD	Thu, Oct 19, 2000	23.56	25.25	23.56	25.00
2170	NYSE	DBD	Wed, Oct 18, 2000	24.31	24.31	22.94	23.56
2169	NYSE	DBD	Tue, Oct 17, 2000	25.56	25.56	24.25	24.38
2168	NYSE	DBD	Mon, Oct 16, 2000	24.94	25.88	24.63	25.56
2167	NYSE	DBD	Fri, Oct 13, 2000	23.81	25.50	23.75	24.75
2166	NYSE	DBD	Thu, Oct 12, 2000	24.06	24.25	23.69	23.81
2165	NYSE	DBD	Wed, Oct 11, 2000	24.06	24.63	23.81	24.31
2164	NYSE	DBD	Tue, Oct 10, 2000	24.56	24.63	23.88	24.31
2163	NYSE	DBD	Mon, Oct 9, 2000	25.19	25.19	24.19	24.50
2162	NYSE	DBD	Fri, Oct 6, 2000	25.75	26.13	24.88	25.00
2161	NYSE	DBD	Thu, Oct 5, 2000	26.25	26.31	25.31	25.69
2160	NYSE	DBD	Wed, Oct 4, 2000	25.38	26.88	25.25	26.50
2159	NYSE	DBD	Tue, Oct 3, 2000	25.63	26.31	25.56	25.56
2158	NYSE	DBD	Mon, Oct 2, 2000	26.63	26.81	25.50	25.63
2157	NYSE	DBD	Fri, Sep 29, 2000	27.13	27.19	26.38	26.56
2156	NYSE	DBD	Thu, Sep 28, 2000	26.50	27.31	26.19	26.88
2155	NYSE	DBD	Wed, Sep 27, 2000	26.06	26.75	26.06	26.50
2154	NYSE	DBD	Tue, Sep 26, 2000	25.00	26.38	24.63	26.06
2153	NYSE	DBD	Mon, Sep 25, 2000	25.75	26.19	24.75	24.75
2152	NYSE	DBD	Fri, Sep 22, 2000	24.19	26.00	24.13	26.00
2151	NYSE	DBD	Thu, Sep 21, 2000	26.44	26.44	24.00	24.44
2150	NYSE	DBD	Wed, Sep 20, 2000	26.69	26.69	25.13	26.31
2149	NYSE	DBD	Tue, Sep 19, 2000	27.19	27.38	26.50	26.69
2148	NYSE	DBD	Mon, Sep 18, 2000	28.00	28.06	27.00	27.38
2147	NYSE	DBD	Fri, Sep 15, 2000	28.06	28.25	27.75	28.19
2146	NYSE	DBD	Thu, Sep 14, 2000	28.06	28.63	28.06	28.31
2145	NYSE	DBD	Wed, Sep 13, 2000	28.63	28.63	28.00	28.13
2144	NYSE	DBD	Tue, Sep 12, 2000	28.50	28.75	28.50	28.50
2143	NYSE	DBD	Mon, Sep 11, 2000	28.94	29.00	28.38	28.63
2142	NYSE	DBD	Fri, Sep 8, 2000	28.13	28.94	28.06	28.94
2141	NYSE	DBD	Thu, Sep 7, 2000	28.19	28.50	27.94	28.13
2140	NYSE	DBD	Wed, Sep 6, 2000	27.88	28.25	27.88	28.13
2139	NYSE	DBD	Tue, Sep 5, 2000	27.94	28.94	27.75	27.88
2138	NYSE	DBD	Fri, Sep 1, 2000	28.00	28.50	27.88	27.94
2137	NYSE	DBD	Thu, Aug 31, 2000	28.31	28.81	28.25	28.25
2136	NYSE	DBD	Wed, Aug 30, 2000	28.69	28.88	28.25	28.38
2135	NYSE	DBD	Tue, Aug 29, 2000	28.63	29.00	28.50	28.81
2134	NYSE	DBD	Mon, Aug 28, 2000	28.56	29.25	28.50	28.75
2133	NYSE	DBD	Fri, Aug 25, 2000	28.50	29.19	28.50	28.75
2132	NYSE	DBD	Thu, Aug 24, 2000	28.88	28.94	28.38	28.56
2131	NYSE	DBD	Wed, Aug 23, 2000	28.69	29.00	28.63	28.94
2130	NYSE	DBD	Tue, Aug 22, 2000	28.56	29.13	28.50	28.75
2129	NYSE	DBD	Mon, Aug 21, 2000	28.94	29.00	28.56	28.56
2128	NYSE	DBD	Fri, Aug 18, 2000	29.31	29.56	29.06	29.19
2127	NYSE	DBD	Thu, Aug 17, 2000	30.13	30.50	29.38	29.56
2126	NYSE	DBD	Wed, Aug 16, 2000	30.25	30.94	30.25	30.56
2125	NYSE	DBD	Tue, Aug 15, 2000	30.94	31.13	30.19	30.19
2124	NYSE	DBD	Mon, Aug 14, 2000	30.25	31.19	30.00	31.19
2123	NYSE	DBD	Fri, Aug 11, 2000	30.38	30.44	29.13	30.25
2122	NYSE	DBD	Thu, Aug 10, 2000	30.56	30.75	30.38	30.50
2121	NYSE	DBD	Wed, Aug 9, 2000	29.94	30.75	29.94	30.56
2120	NYSE	DBD	Tue, Aug 8, 2000	28.81	30.75	28.81	29.94
2119	NYSE	DBD	Mon, Aug 7, 2000	28.56	29.44	28.56	28.94
2118	NYSE	DBD	Fri, Aug 4, 2000	28.75	28.94	28.50	28.56
2117	NYSE	DBD	Thu, Aug 3, 2000	28.44	28.81	28.38	28.63
2116	NYSE	DBD	Wed, Aug 2, 2000	28.25	28.75	28.25	28.69
2115	NYSE	DBD	Tue, Aug 1, 2000	28.31	28.88	28.31	28.44
2114	NYSE	DBD	Mon, Jul 31, 2000	28.06	28.38	28.06	28.31
2113	NYSE	DBD	Fri, Jul 28, 2000	28.00	28.31	27.81	28.19
2112	NYSE	DBD	Thu, Jul 27, 2000	28.81	28.81	27.81	28.19
2111	NYSE	DBD	Wed, Jul 26, 2000	26.75	29.13	26.44	29.06
2110	NYSE	DBD	Tue, Jul 25, 2000	26.69	26.88	26.50	26.88
2109	NYSE	DBD	Mon, Jul 24, 2000	27.44	27.44	26.56	26.81
2108	NYSE	DBD	Fri, Jul 21, 2000	27.50	27.56	27.25	27.31
2107	NYSE	DBD	Thu, Jul 20, 2000	27.13	27.56	27.13	27.31
2106	NYSE	DBD	Wed, Jul 19, 2000	27.44	27.50	27.13	27.38
2105	NYSE	DBD	Tue, Jul 18, 2000	27.38	27.75	27.00	27.50
2104	NYSE	DBD	Mon, Jul 17, 2000	28.19	28.19	27.06	27.50
2103	NYSE	DBD	Fri, Jul 14, 2000	27.75	28.50	27.50	27.94
2102	NYSE	DBD	Thu, Jul 13, 2000	28.75	29.88	28.69	29.00
2101	NYSE	DBD	Wed, Jul 12, 2000	29.00	29.06	28.75	29.00
2100	NYSE	DBD	Tue, Jul 11, 2000	28.81	29.38	28.25	28.94
2099	NYSE	DBD	Mon, Jul 10, 2000	28.69	28.75	27.88	28.63
2098	NYSE	DBD	Fri, Jul 7, 2000	28.44	29.19	28.31	28.69
2097	NYSE	DBD	Thu, Jul 6, 2000	28.06	28.75	28.06	28.56
2096	NYSE	DBD	Wed, Jul 5, 2000	28.44	28.44	27.50	27.88
2095	NYSE	DBD	Mon, Jul 3, 2000	27.94	28.75	27.94	28.75
2094	NYSE	DBD	Fri, Jun 30, 2000	28.81	29.06	27.88	27.88
2093	NYSE	DBD	Thu, Jun 29, 2000	28.50	29.50	28.25	29.06
2092	NYSE	DBD	Wed, Jun 28, 2000	28.38	29.00	28.25	28.63
2091	NYSE	DBD	Tue, Jun 27, 2000	28.38	28.88	27.94	28.44
2090	NYSE	DBD	Mon, Jun 26, 2000	28.63	28.69	28.06	28.38
2089	NYSE	DBD	Fri, Jun 23, 2000	28.94	29.06	28.06	28.63
2088	NYSE	DBD	Thu, Jun 22, 2000	30.00	30.19	28.75	28.75
2087	NYSE	DBD	Wed, Jun 21, 2000	31.00	31.50	29.88	30.00
2086	NYSE	DBD	Tue, Jun 20, 2000	31.19	31.25	29.94	31.13
2085	NYSE	DBD	Mon, Jun 19, 2000	31.50	31.75	31.13	31.41
2084	NYSE	DBD	Fri, Jun 16, 2000	31.31	31.94	31.31	31.88
2083	NYSE	DBD	Thu, Jun 15, 2000	31.44	32.13	31.13	31.63
2082	NYSE	DBD	Wed, Jun 14, 2000	31.06	31.50	31.06	31.38
2081	NYSE	DBD	Tue, Jun 13, 2000	30.63	31.19	30.06	31.06
2080	NYSE	DBD	Mon, Jun 12, 2000	31.44	31.44	30.13	30.63
2079	NYSE	DBD	Fri, Jun 9, 2000	31.88	32.06	30.88	31.31
2078	NYSE	DBD	Thu, Jun 8, 2000	32.50	32.50	31.50	31.88
2077	NYSE	DBD	Wed, Jun 7, 2000	31.38	32.75	31.31	32.50
2076	NYSE	DBD	Tue, Jun 6, 2000	31.63	32.00	31.25	31.50
2075	NYSE	DBD	Mon, Jun 5, 2000	32.63	32.88	31.75	31.88
2074	NYSE	DBD	Fri, Jun 2, 2000	31.38	32.50	31.38	32.50
2073	NYSE	DBD	Thu, Jun 1, 2000	30.56	31.69	30.50	31.13
2072	NYSE	DBD	Wed, May 31, 2000	30.69	31.13	30.31	30.31
2071	NYSE	DBD	Tue, May 30, 2000	30.00	31.00	30.00	30.75
2070	NYSE	DBD	Fri, May 26, 2000	30.25	30.25	29.63	30.06
2069	NYSE	DBD	Thu, May 25, 2000	29.38	31.50	29.38	30.50
2068	NYSE	DBD	Wed, May 24, 2000	29.25	29.38	28.88	29.38
2067	NYSE	DBD	Tue, May 23, 2000	29.50	29.75	28.63	28.69
2066	NYSE	DBD	Mon, May 22, 2000	29.25	29.44	28.50	29.25
2065	NYSE	DBD	Fri, May 19, 2000	29.75	30.13	29.38	29.75
2064	NYSE	DBD	Thu, May 18, 2000	31.13	31.13	29.94	30.00
2063	NYSE	DBD	Wed, May 17, 2000	31.13	31.50	30.25	31.13
2062	NYSE	DBD	Tue, May 16, 2000	30.13	31.50	30.13	31.31
2061	NYSE	DBD	Mon, May 15, 2000	30.00	30.44	29.50	30.19
2060	NYSE	DBD	Fri, May 12, 2000	30.50	31.00	30.00	30.06
2059	NYSE	DBD	Thu, May 11, 2000	29.75	30.75	29.50	30.06
2058	NYSE	DBD	Wed, May 10, 2000	30.00	30.13	29.25	29.63
2057	NYSE	DBD	Tue, May 9, 2000	31.13	31.88	29.88	29.94
2056	NYSE	DBD	Mon, May 8, 2000	31.25	31.88	30.63	31.13
2055	NYSE	DBD	Fri, May 5, 2000	30.81	32.75	30.75	31.88
2054	NYSE	DBD	Thu, May 4, 2000	28.81	31.13	28.81	30.81
2053	NYSE	DBD	Wed, May 3, 2000	28.63	29.38	28.19	28.75
2052	NYSE	DBD	Tue, May 2, 2000	29.00	29.06	28.25	28.50
2051	NYSE	DBD	Mon, May 1, 2000	28.88	29.13	28.50	29.13
2050	NYSE	DBD	Fri, Apr 28, 2000	29.31	29.81	28.88	28.88
2049	NYSE	DBD	Thu, Apr 27, 2000	29.44	29.69	28.75	29.19
2048	NYSE	DBD	Wed, Apr 26, 2000	31.00	31.50	29.63	29.69
2047	NYSE	DBD	Tue, Apr 25, 2000	27.94	31.19	27.94	31.00
2046	NYSE	DBD	Mon, Apr 24, 2000	27.31	27.81	27.00	27.69
2045	NYSE	DBD	Thu, Apr 20, 2000	28.06	28.50	27.00	27.56
2044	NYSE	DBD	Wed, Apr 19, 2000	29.25	29.25	27.94	28.06
2043	NYSE	DBD	Tue, Apr 18, 2000	27.50	29.88	27.50	29.88
2042	NYSE	DBD	Mon, Apr 17, 2000	26.25	27.94	26.13	27.75
2041	NYSE	DBD	Fri, Apr 14, 2000	27.50	27.50	26.38	26.50
2040	NYSE	DBD	Thu, Apr 13, 2000	27.13	28.19	27.13	27.69
2039	NYSE	DBD	Wed, Apr 12, 2000	27.31	27.88	27.06	27.25
2038	NYSE	DBD	Tue, Apr 11, 2000	26.13	27.38	25.81	27.38
2037	NYSE	DBD	Mon, Apr 10, 2000	26.94	27.13	26.06	26.13
2036	NYSE	DBD	Fri, Apr 7, 2000	27.00	27.44	26.88	26.88
2035	NYSE	DBD	Thu, Apr 6, 2000	26.75	27.25	26.69	27.00
2034	NYSE	DBD	Wed, Apr 5, 2000	26.00	26.88	25.75	26.56
2033	NYSE	DBD	Tue, Apr 4, 2000	25.69	26.25	25.38	26.06
2032	NYSE	DBD	Mon, Apr 3, 2000	26.88	27.00	25.81	25.94
2031	NYSE	DBD	Fri, Mar 31, 2000	25.38	27.50	25.38	27.50
2030	NYSE	DBD	Thu, Mar 30, 2000	24.94	25.88	24.94	25.50
2029	NYSE	DBD	Wed, Mar 29, 2000	26.13	26.13	24.69	24.94
2028	NYSE	DBD	Tue, Mar 28, 2000	26.88	27.06	25.38	25.88
2027	NYSE	DBD	Mon, Mar 27, 2000	27.06	27.63	26.81	26.88
2026	NYSE	DBD	Fri, Mar 24, 2000	27.88	28.25	27.25	27.25
2025	NYSE	DBD	Thu, Mar 23, 2000	27.75	28.50	27.38	28.13
2024	NYSE	DBD	Wed, Mar 22, 2000	27.13	27.88	27.00	27.75
2023	NYSE	DBD	Tue, Mar 21, 2000	26.25	26.31	25.13	26.13
2022	NYSE	DBD	Mon, Mar 20, 2000	26.75	27.50	26.25	26.38
2021	NYSE	DBD	Fri, Mar 17, 2000	25.44	27.19	25.31	26.75
2020	NYSE	DBD	Thu, Mar 16, 2000	26.19	26.25	25.25	25.69
2019	NYSE	DBD	Wed, Mar 15, 2000	24.19	26.25	24.06	26.25
2018	NYSE	DBD	Tue, Mar 14, 2000	23.88	25.94	23.88	24.44
2017	NYSE	DBD	Mon, Mar 13, 2000	24.31	24.44	23.19	23.94
2016	NYSE	DBD	Fri, Mar 10, 2000	25.13	25.13	23.56	24.31
2015	NYSE	DBD	Thu, Mar 9, 2000	24.56	25.75	24.38	25.19
2014	NYSE	DBD	Wed, Mar 8, 2000	24.75	24.75	24.13	24.56
2013	NYSE	DBD	Tue, Mar 7, 2000	25.06	25.38	24.50	24.88
2012	NYSE	DBD	Mon, Mar 6, 2000	26.50	26.50	25.00	25.31
2011	NYSE	DBD	Fri, Mar 3, 2000	24.31	25.75	24.13	25.50
2010	NYSE	DBD	Thu, Mar 2, 2000	24.81	24.81	24.13	24.56
2009	NYSE	DBD	Wed, Mar 1, 2000	24.69	25.31	24.31	24.75
2008	NYSE	DBD	Tue, Feb 29, 2000	23.38	24.75	23.31	24.50
2007	NYSE	DBD	Mon, Feb 28, 2000	24.00	24.00	23.13	23.50
2006	NYSE	DBD	Fri, Feb 25, 2000	23.81	24.94	23.81	24.13
2005	NYSE	DBD	Thu, Feb 24, 2000	24.63	24.63	23.50	23.75
2004	NYSE	DBD	Wed, Feb 23, 2000	22.94	25.00	22.94	24.69
2003	NYSE	DBD	Tue, Feb 22, 2000	22.94	23.19	22.69	22.94
2002	NYSE	DBD	Fri, Feb 18, 2000	23.13	23.56	22.63	22.94
2001	NYSE	DBD	Thu, Feb 17, 2000	23.50	23.50	23.00	23.25
2000	NYSE	DBD	Wed, Feb 16, 2000	23.13	24.13	23.06	23.31
1999	NYSE	DBD	Tue, Feb 15, 2000	23.06	23.50	23.00	23.44
1998	NYSE	DBD	Mon, Feb 14, 2000	23.19	23.75	23.06	23.06
1997	NYSE	DBD	Fri, Feb 11, 2000	23.00	23.63	23.00	23.25
1996	NYSE	DBD	Thu, Feb 10, 2000	23.63	23.63	22.88	22.94
1995	NYSE	DBD	Wed, Feb 9, 2000	22.19	24.00	22.13	23.63
1994	NYSE	DBD	Tue, Feb 8, 2000	22.38	22.38	21.50	21.94
1993	NYSE	DBD	Mon, Feb 7, 2000	22.56	22.75	21.81	22.25
1992	NYSE	DBD	Fri, Feb 4, 2000	22.75	22.81	22.38	22.69
1991	NYSE	DBD	Thu, Feb 3, 2000	22.56	22.88	22.19	22.63
1990	NYSE	DBD	Wed, Feb 2, 2000	21.88	22.44	21.81	22.38
1989	NYSE	DBD	Tue, Feb 1, 2000	22.06	22.13	21.75	22.00
1988	NYSE	DBD	Mon, Jan 31, 2000	21.88	22.44	21.69	22.19
1987	NYSE	DBD	Fri, Jan 28, 2000	22.94	23.00	21.63	21.63
1986	NYSE	DBD	Thu, Jan 27, 2000	22.31	23.44	22.31	23.00
1985	NYSE	DBD	Wed, Jan 26, 2000	22.75	22.94	22.50	22.50
1984	NYSE	DBD	Tue, Jan 25, 2000	23.13	23.50	22.63	23.00
1983	NYSE	DBD	Mon, Jan 24, 2000	23.69	24.06	23.00	23.19
1982	NYSE	DBD	Fri, Jan 21, 2000	24.25	24.44	23.44	23.94
1981	NYSE	DBD	Thu, Jan 20, 2000	24.69	25.00	24.06	24.06
1980	NYSE	DBD	Wed, Jan 19, 2000	25.38	25.50	23.81	24.75
1979	NYSE	DBD	Tue, Jan 18, 2000	25.00	25.94	25.00	25.63
1978	NYSE	DBD	Fri, Jan 14, 2000	25.00	25.56	24.63	25.00
1977	NYSE	DBD	Thu, Jan 13, 2000	24.56	25.50	24.56	25.19
1976	NYSE	DBD	Wed, Jan 12, 2000	25.88	25.88	24.19	24.56
1975	NYSE	DBD	Tue, Jan 11, 2000	25.50	26.00	25.50	25.88
1974	NYSE	DBD	Mon, Jan 10, 2000	25.13	25.69	25.13	25.56
1973	NYSE	DBD	Fri, Jan 7, 2000	23.44	25.19	23.38	25.06
1972	NYSE	DBD	Thu, Jan 6, 2000	22.63	23.56	22.63	23.44
1971	NYSE	DBD	Wed, Jan 5, 2000	22.56	23.00	22.50	22.94
1970	NYSE	DBD	Tue, Jan 4, 2000	23.31	23.31	22.50	22.75
1969	NYSE	DBD	Mon, Jan 3, 2000	23.75	23.88	23.00	23.06
1968	NYSE	DBD	Fri, Dec 31, 1999	23.06	23.50	23.00	23.50
1967	NYSE	DBD	Thu, Dec 30, 1999	23.00	23.31	22.88	23.13
1966	NYSE	DBD	Wed, Dec 29, 1999	22.81	23.13	22.50	23.13
1965	NYSE	DBD	Tue, Dec 28, 1999	23.00	23.38	22.63	22.88
1964	NYSE	DBD	Mon, Dec 27, 1999	22.75	23.31	22.25	23.25
1963	NYSE	DBD	Thu, Dec 23, 1999	22.38	23.63	22.19	22.88
1962	NYSE	DBD	Wed, Dec 22, 1999	21.69	22.88	21.63	22.13
1961	NYSE	DBD	Tue, Dec 21, 1999	21.63	21.69	21.00	21.69
1960	NYSE	DBD	Mon, Dec 20, 1999	21.94	21.94	21.13	21.81
1959	NYSE	DBD	Fri, Dec 17, 1999	21.81	22.19	21.00	22.00
1958	NYSE	DBD	Thu, Dec 16, 1999	21.50	22.06	21.06	22.06
1957	NYSE	DBD	Wed, Dec 15, 1999	20.06	21.94	19.69	21.88
1956	NYSE	DBD	Tue, Dec 14, 1999	20.81	20.81	20.06	20.50
1955	NYSE	DBD	Mon, Dec 13, 1999	20.69	21.00	20.06	20.81
1954	NYSE	DBD	Fri, Dec 10, 1999	21.31	21.38	20.50	20.94
1953	NYSE	DBD	Thu, Dec 9, 1999	21.44	21.94	21.00	21.13
1952	NYSE	DBD	Wed, Dec 8, 1999	22.00	22.13	21.44	21.44
1951	NYSE	DBD	Tue, Dec 7, 1999	22.00	22.25	21.88	22.19
1950	NYSE	DBD	Mon, Dec 6, 1999	22.06	22.19	21.88	22.00
1949	NYSE	DBD	Fri, Dec 3, 1999	22.44	22.69	21.88	22.19
1948	NYSE	DBD	Thu, Dec 2, 1999	22.50	22.75	22.44	22.44
1947	NYSE	DBD	Wed, Dec 1, 1999	22.69	22.81	22.31	22.50
1946	NYSE	DBD	Tue, Nov 30, 1999	23.50	23.94	22.75	22.94
1945	NYSE	DBD	Mon, Nov 29, 1999	22.56	23.44	22.13	23.38
1944	NYSE	DBD	Fri, Nov 26, 1999	22.69	22.75	22.00	22.19
1943	NYSE	DBD	Wed, Nov 24, 1999	23.44	23.50	22.50	22.69
1942	NYSE	DBD	Tue, Nov 23, 1999	23.94	24.06	23.44	23.69
1941	NYSE	DBD	Mon, Nov 22, 1999	23.38	24.50	23.25	23.94
1940	NYSE	DBD	Fri, Nov 19, 1999	24.19	24.69	23.69	24.06
1939	NYSE	DBD	Thu, Nov 18, 1999	24.69	24.81	24.00	24.31
1938	NYSE	DBD	Wed, Nov 17, 1999	24.94	25.00	24.38	24.94
1937	NYSE	DBD	Tue, Nov 16, 1999	25.00	25.19	24.44	25.00
1936	NYSE	DBD	Mon, Nov 15, 1999	25.00	25.19	24.81	25.00
1935	NYSE	DBD	Fri, Nov 12, 1999	25.00	25.19	24.50	25.00
1934	NYSE	DBD	Thu, Nov 11, 1999	25.31	25.31	24.81	25.13
1933	NYSE	DBD	Wed, Nov 10, 1999	25.56	25.81	25.00	25.31
1932	NYSE	DBD	Tue, Nov 9, 1999	26.06	26.06	25.25	25.56
1931	NYSE	DBD	Mon, Nov 8, 1999	26.63	26.69	25.88	26.06
1930	NYSE	DBD	Fri, Nov 5, 1999	26.25	26.56	25.88	26.06
1929	NYSE	DBD	Thu, Nov 4, 1999	27.00	27.44	26.44	26.50
1928	NYSE	DBD	Wed, Nov 3, 1999	27.50	27.56	27.00	27.06
1927	NYSE	DBD	Tue, Nov 2, 1999	27.38	27.63	26.88	27.25
1926	NYSE	DBD	Mon, Nov 1, 1999	27.00	27.56	26.56	27.50
1925	NYSE	DBD	Fri, Oct 29, 1999	26.63	26.75	25.88	26.25
1924	NYSE	DBD	Thu, Oct 28, 1999	26.50	26.75	25.63	26.19
1923	NYSE	DBD	Wed, Oct 27, 1999	26.56	26.56	25.81	26.25
1922	NYSE	DBD	Tue, Oct 26, 1999	26.25	26.94	26.13	26.44
1921	NYSE	DBD	Mon, Oct 25, 1999	25.25	25.50	24.63	25.50
1920	NYSE	DBD	Fri, Oct 22, 1999	25.19	25.63	24.94	25.38
1919	NYSE	DBD	Thu, Oct 21, 1999	24.94	25.00	24.06	25.00
1918	NYSE	DBD	Wed, Oct 20, 1999	25.50	26.00	24.88	25.19
1917	NYSE	DBD	Tue, Oct 19, 1999	26.00	26.00	24.38	24.75
1916	NYSE	DBD	Mon, Oct 18, 1999	25.50	26.00	24.25	26.00
1915	NYSE	DBD	Fri, Oct 15, 1999	27.00	27.00	25.38	26.44
1914	NYSE	DBD	Thu, Oct 14, 1999	26.00	27.25	25.81	27.13
1913	NYSE	DBD	Wed, Oct 13, 1999	26.44	26.44	25.44	26.06
1912	NYSE	DBD	Tue, Oct 12, 1999	27.25	27.31	26.13	26.56
1911	NYSE	DBD	Mon, Oct 11, 1999	25.50	27.50	25.31	27.31
1910	NYSE	DBD	Fri, Oct 8, 1999	25.94	25.94	25.19	25.69
1909	NYSE	DBD	Thu, Oct 7, 1999	25.00	26.63	24.56	25.94
1908	NYSE	DBD	Wed, Oct 6, 1999	23.56	24.00	23.50	23.88
1907	NYSE	DBD	Tue, Oct 5, 1999	23.00	23.69	23.00	23.69
1906	NYSE	DBD	Mon, Oct 4, 1999	23.00	23.38	22.94	23.00
1905	NYSE	DBD	Fri, Oct 1, 1999	23.00	23.31	22.81	22.94
1904	NYSE	DBD	Thu, Sep 30, 1999	22.94	23.38	22.88	23.13
1903	NYSE	DBD	Wed, Sep 29, 1999	23.63	23.69	22.69	22.94
1902	NYSE	DBD	Tue, Sep 28, 1999	23.94	24.06	23.19	23.88
1901	NYSE	DBD	Mon, Sep 27, 1999	24.56	25.56	24.13	24.19
1900	NYSE	DBD	Fri, Sep 24, 1999	25.44	25.44	24.31	24.50
1899	NYSE	DBD	Thu, Sep 23, 1999	25.81	26.19	25.38	25.44
1898	NYSE	DBD	Wed, Sep 22, 1999	25.25	26.38	25.25	26.00
1897	NYSE	DBD	Tue, Sep 21, 1999	26.25	26.31	25.13	25.50
1896	NYSE	DBD	Mon, Sep 20, 1999	25.19	26.75	25.13	26.56
1895	NYSE	DBD	Fri, Sep 17, 1999	25.44	25.44	24.69	25.31
1894	NYSE	DBD	Thu, Sep 16, 1999	25.50	25.88	25.00	25.44
1893	NYSE	DBD	Wed, Sep 15, 1999	26.06	26.50	25.44	25.50
1892	NYSE	DBD	Tue, Sep 14, 1999	26.50	26.50	25.69	25.81
1891	NYSE	DBD	Mon, Sep 13, 1999	26.56	26.88	26.00	26.25
1890	NYSE	DBD	Fri, Sep 10, 1999	26.94	27.81	26.38	26.69
1889	NYSE	DBD	Thu, Sep 9, 1999	26.63	27.13	26.50	27.00
1888	NYSE	DBD	Wed, Sep 8, 1999	27.25	27.44	26.44	26.50
1887	NYSE	DBD	Tue, Sep 7, 1999	27.50	27.63	26.88	27.50
1886	NYSE	DBD	Fri, Sep 3, 1999	26.56	27.00	26.13	26.75
1885	NYSE	DBD	Thu, Sep 2, 1999	27.06	27.06	26.00	26.31
1884	NYSE	DBD	Wed, Sep 1, 1999	26.69	27.31	26.69	27.19
1883	NYSE	DBD	Tue, Aug 31, 1999	25.69	27.69	25.69	26.63
1882	NYSE	DBD	Mon, Aug 30, 1999	26.25	26.81	25.81	25.94
1881	NYSE	DBD	Fri, Aug 27, 1999	27.00	27.06	26.19	26.44
1880	NYSE	DBD	Thu, Aug 26, 1999	26.19	27.06	26.00	27.00
1879	NYSE	DBD	Wed, Aug 25, 1999	26.19	26.31	25.81	26.19
1878	NYSE	DBD	Tue, Aug 24, 1999	26.19	26.31	25.56	25.94
1877	NYSE	DBD	Mon, Aug 23, 1999	26.44	26.50	25.56	26.31
1876	NYSE	DBD	Fri, Aug 20, 1999	26.88	26.94	26.06	26.31
1875	NYSE	DBD	Thu, Aug 19, 1999	25.56	27.50	25.25	27.00
1874	NYSE	DBD	Wed, Aug 18, 1999	25.75	26.00	25.25	25.75
1873	NYSE	DBD	Tue, Aug 17, 1999	26.56	26.56	25.56	25.81
1872	NYSE	DBD	Mon, Aug 16, 1999	26.69	26.75	26.06	26.25
1871	NYSE	DBD	Fri, Aug 13, 1999	26.06	27.06	26.06	26.44
1870	NYSE	DBD	Thu, Aug 12, 1999	27.06	27.19	25.94	26.19
1869	NYSE	DBD	Wed, Aug 11, 1999	27.31	27.69	26.56	27.31
1868	NYSE	DBD	Tue, Aug 10, 1999	27.94	27.94	27.00	27.50
1867	NYSE	DBD	Mon, Aug 9, 1999	27.69	28.31	27.31	28.19
1866	NYSE	DBD	Fri, Aug 6, 1999	27.75	27.94	27.25	27.94
1865	NYSE	DBD	Thu, Aug 5, 1999	28.31	28.31	27.31	28.00
1864	NYSE	DBD	Wed, Aug 4, 1999	29.75	29.75	28.50	28.56
1863	NYSE	DBD	Tue, Aug 3, 1999	28.50	29.00	28.38	29.00
1862	NYSE	DBD	Mon, Aug 2, 1999	28.38	28.91	28.25	28.44
1861	NYSE	DBD	Fri, Jul 30, 1999	28.31	28.44	28.06	28.25
1860	NYSE	DBD	Thu, Jul 29, 1999	28.50	28.50	27.63	28.31
1859	NYSE	DBD	Wed, Jul 28, 1999	29.13	29.19	28.38	28.56
1858	NYSE	DBD	Tue, Jul 27, 1999	28.94	29.31	28.44	29.06
1857	NYSE	DBD	Mon, Jul 26, 1999	29.75	29.88	28.81	28.81
1856	NYSE	DBD	Fri, Jul 23, 1999	29.56	29.88	29.44	29.56
1855	NYSE	DBD	Thu, Jul 22, 1999	30.00	30.38	29.06	29.13
1854	NYSE	DBD	Wed, Jul 21, 1999	29.31	29.94	29.25	29.81
1853	NYSE	DBD	Tue, Jul 20, 1999	29.13	29.50	28.25	29.31
1852	NYSE	DBD	Mon, Jul 19, 1999	29.38	29.44	28.06	28.50
1851	NYSE	DBD	Fri, Jul 16, 1999	28.81	30.00	28.69	29.88
1850	NYSE	DBD	Thu, Jul 15, 1999	28.75	29.13	28.63	29.06
1849	NYSE	DBD	Wed, Jul 14, 1999	28.94	29.25	28.13	28.81
1848	NYSE	DBD	Tue, Jul 13, 1999	27.75	29.25	27.63	29.19
1847	NYSE	DBD	Mon, Jul 12, 1999	28.69	28.94	27.75	27.88
1846	NYSE	DBD	Fri, Jul 9, 1999	27.69	29.00	27.50	28.94
1845	NYSE	DBD	Thu, Jul 8, 1999	28.13	28.38	27.81	27.94
1844	NYSE	DBD	Wed, Jul 7, 1999	28.25	29.00	27.88	28.31
1843	NYSE	DBD	Tue, Jul 6, 1999	28.88	29.50	28.38	28.50
1842	NYSE	DBD	Fri, Jul 2, 1999	29.13	29.13	28.69	28.81
1841	NYSE	DBD	Thu, Jul 1, 1999	28.88	29.75	28.81	29.19
1840	NYSE	DBD	Wed, Jun 30, 1999	28.50	30.00	28.38	28.75
1839	NYSE	DBD	Tue, Jun 29, 1999	28.38	28.88	27.81	28.69
1838	NYSE	DBD	Mon, Jun 28, 1999	29.00	29.00	28.13	28.19
1837	NYSE	DBD	Fri, Jun 25, 1999	28.81	29.56	28.56	28.69
1836	NYSE	DBD	Thu, Jun 24, 1999	30.00	30.00	28.44	28.56
1835	NYSE	DBD	Wed, Jun 23, 1999	30.00	30.31	29.38	30.13
1834	NYSE	DBD	Tue, Jun 22, 1999	29.63	30.69	29.00	30.19
1833	NYSE	DBD	Mon, Jun 21, 1999	29.25	29.94	29.13	29.88
1832	NYSE	DBD	Fri, Jun 18, 1999	28.31	29.25	28.13	29.06
1831	NYSE	DBD	Thu, Jun 17, 1999	28.69	28.81	28.00	28.38
1830	NYSE	DBD	Wed, Jun 16, 1999	28.44	29.00	28.25	28.88
1829	NYSE	DBD	Tue, Jun 15, 1999	28.00	28.38	28.00	28.25
1828	NYSE	DBD	Mon, Jun 14, 1999	27.75	28.00	27.50	27.94
1827	NYSE	DBD	Fri, Jun 11, 1999	27.94	28.56	27.56	28.00
1826	NYSE	DBD	Thu, Jun 10, 1999	28.00	28.06	27.31	27.94
1825	NYSE	DBD	Wed, Jun 9, 1999	27.88	28.19	27.81	28.13
1824	NYSE	DBD	Tue, Jun 8, 1999	28.19	28.50	28.00	28.00
1823	NYSE	DBD	Mon, Jun 7, 1999	27.88	28.63	27.69	28.19
1822	NYSE	DBD	Fri, Jun 4, 1999	28.06	28.31	27.63	28.13
1821	NYSE	DBD	Thu, Jun 3, 1999	28.25	29.06	28.00	28.00
1820	NYSE	DBD	Wed, Jun 2, 1999	27.94	28.50	27.06	28.25
1819	NYSE	DBD	Tue, Jun 1, 1999	28.00	28.25	27.81	28.25
1818	NYSE	DBD	Fri, May 28, 1999	27.94	28.13	27.44	28.13
1817	NYSE	DBD	Thu, May 27, 1999	27.38	27.88	26.63	27.88
1816	NYSE	DBD	Wed, May 26, 1999	28.06	28.44	27.44	27.81
1815	NYSE	DBD	Tue, May 25, 1999	28.63	29.13	27.75	28.00
1814	NYSE	DBD	Mon, May 24, 1999	29.00	29.31	28.13	28.63
1813	NYSE	DBD	Fri, May 21, 1999	29.25	29.38	28.88	29.06
1812	NYSE	DBD	Thu, May 20, 1999	28.81	29.81	28.63	29.00
1811	NYSE	DBD	Wed, May 19, 1999	28.75	29.31	28.50	28.88
1810	NYSE	DBD	Tue, May 18, 1999	29.13	29.50	28.75	28.75
1809	NYSE	DBD	Mon, May 17, 1999	29.44	29.44	28.38	29.13
1808	NYSE	DBD	Fri, May 14, 1999	28.13	29.75	28.00	29.56
1807	NYSE	DBD	Thu, May 13, 1999	28.25	28.63	27.94	28.56
1806	NYSE	DBD	Wed, May 12, 1999	27.25	29.31	26.75	28.25
1805	NYSE	DBD	Tue, May 11, 1999	26.50	27.56	26.50	27.56
1804	NYSE	DBD	Mon, May 10, 1999	25.88	27.00	25.81	26.38
1803	NYSE	DBD	Fri, May 7, 1999	25.00	25.75	25.00	25.75
1802	NYSE	DBD	Thu, May 6, 1999	25.13	25.50	24.81	25.13
1801	NYSE	DBD	Wed, May 5, 1999	25.19	25.50	24.50	25.38
1800	NYSE	DBD	Tue, May 4, 1999	24.88	25.81	24.00	25.25
1799	NYSE	DBD	Mon, May 3, 1999	23.81	25.19	23.56	25.00
1798	NYSE	DBD	Fri, Apr 30, 1999	24.63	24.75	23.75	24.06
1797	NYSE	DBD	Thu, Apr 29, 1999	24.13	24.50	23.50	24.50
1796	NYSE	DBD	Wed, Apr 28, 1999	23.94	24.06	23.56	24.06
1795	NYSE	DBD	Tue, Apr 27, 1999	24.38	24.38	23.38	23.50
1794	NYSE	DBD	Mon, Apr 26, 1999	23.94	25.25	23.75	24.44
1793	NYSE	DBD	Fri, Apr 23, 1999	23.94	25.06	22.88	23.88
1792	NYSE	DBD	Thu, Apr 22, 1999	24.50	24.81	23.25	23.75
1791	NYSE	DBD	Wed, Apr 21, 1999	24.69	25.44	24.63	24.81
1790	NYSE	DBD	Tue, Apr 20, 1999	26.50	26.88	24.06	24.63
1789	NYSE	DBD	Mon, Apr 19, 1999	25.25	27.00	24.94	26.50
1788	NYSE	DBD	Fri, Apr 16, 1999	24.44	25.50	24.31	25.00
1787	NYSE	DBD	Thu, Apr 15, 1999	21.63	24.38	21.56	23.75
1786	NYSE	DBD	Wed, Apr 14, 1999	21.00	22.13	20.88	21.75
1785	NYSE	DBD	Tue, Apr 13, 1999	21.19	21.56	20.75	20.94
1784	NYSE	DBD	Mon, Apr 12, 1999	22.00	22.00	21.13	21.13
1783	NYSE	DBD	Fri, Apr 9, 1999	21.81	22.31	21.81	21.94
1782	NYSE	DBD	Thu, Apr 8, 1999	22.25	22.44	21.63	21.75
1781	NYSE	DBD	Wed, Apr 7, 1999	23.19	23.25	22.06	22.25
1780	NYSE	DBD	Tue, Apr 6, 1999	23.38	23.81	22.50	22.94
1779	NYSE	DBD	Mon, Apr 5, 1999	23.81	24.13	23.38	23.56
1778	NYSE	DBD	Thu, Apr 1, 1999	23.75	24.25	23.69	24.00
1777	NYSE	DBD	Wed, Mar 31, 1999	23.50	24.06	23.44	24.00
1776	NYSE	DBD	Tue, Mar 30, 1999	23.38	24.00	23.06	23.56
1775	NYSE	DBD	Mon, Mar 29, 1999	22.81	24.19	22.81	23.50
1774	NYSE	DBD	Fri, Mar 26, 1999	22.75	23.00	22.38	22.75
1773	NYSE	DBD	Thu, Mar 25, 1999	22.75	23.06	22.50	22.88
1772	NYSE	DBD	Wed, Mar 24, 1999	23.00	23.06	22.25	22.50
1771	NYSE	DBD	Tue, Mar 23, 1999	23.56	23.56	22.75	22.88
1770	NYSE	DBD	Mon, Mar 22, 1999	24.06	24.44	23.81	24.06
1769	NYSE	DBD	Fri, Mar 19, 1999	24.13	24.63	23.88	24.44
1768	NYSE	DBD	Thu, Mar 18, 1999	23.94	24.75	23.69	24.56
1767	NYSE	DBD	Wed, Mar 17, 1999	23.13	24.00	22.63	23.88
1766	NYSE	DBD	Tue, Mar 16, 1999	22.63	23.06	22.06	22.88
1765	NYSE	DBD	Mon, Mar 15, 1999	23.75	23.81	22.50	22.63
1764	NYSE	DBD	Fri, Mar 12, 1999	23.69	24.00	23.25	23.50
1763	NYSE	DBD	Thu, Mar 11, 1999	24.25	24.38	23.50	23.50
1762	NYSE	DBD	Wed, Mar 10, 1999	25.00	25.00	23.00	24.00
1761	NYSE	DBD	Tue, Mar 9, 1999	28.50	28.50	24.38	25.00
1760	NYSE	DBD	Mon, Mar 8, 1999	27.56	28.13	27.06	28.06
1759	NYSE	DBD	Fri, Mar 5, 1999	27.56	27.94	27.06	27.88
1758	NYSE	DBD	Thu, Mar 4, 1999	27.56	28.38	26.94	27.25
1757	NYSE	DBD	Wed, Mar 3, 1999	29.31	29.50	27.44	27.50
1756	NYSE	DBD	Tue, Mar 2, 1999	29.25	29.56	28.31	29.56
1755	NYSE	DBD	Mon, Mar 1, 1999	28.94	29.50	28.25	29.50
1754	NYSE	DBD	Fri, Feb 26, 1999	28.38	29.19	27.94	29.19
1753	NYSE	DBD	Thu, Feb 25, 1999	30.00	30.19	28.38	28.63
1752	NYSE	DBD	Wed, Feb 24, 1999	30.25	30.81	29.56	30.25
1751	NYSE	DBD	Tue, Feb 23, 1999	30.75	30.75	30.00	30.50
1750	NYSE	DBD	Mon, Feb 22, 1999	29.81	30.75	29.81	30.75
1749	NYSE	DBD	Fri, Feb 19, 1999	29.88	30.00	29.63	30.00
1748	NYSE	DBD	Thu, Feb 18, 1999	29.38	30.19	29.13	29.63
1747	NYSE	DBD	Wed, Feb 17, 1999	30.00	30.31	29.13	29.25
1746	NYSE	DBD	Tue, Feb 16, 1999	30.25	30.63	30.00	30.44
1745	NYSE	DBD	Fri, Feb 12, 1999	30.94	30.94	30.06	30.25
1744	NYSE	DBD	Thu, Feb 11, 1999	30.69	31.31	30.25	30.81
1743	NYSE	DBD	Wed, Feb 10, 1999	30.06	31.00	30.06	30.94
1742	NYSE	DBD	Tue, Feb 9, 1999	30.69	31.06	29.75	30.19
1741	NYSE	DBD	Mon, Feb 8, 1999	31.06	32.06	30.31	30.44
1740	NYSE	DBD	Fri, Feb 5, 1999	32.25	32.38	30.50	31.19
1739	NYSE	DBD	Thu, Feb 4, 1999	32.75	33.75	32.00	32.25
1738	NYSE	DBD	Wed, Feb 3, 1999	32.50	34.06	32.44	33.00
1737	NYSE	DBD	Tue, Feb 2, 1999	32.75	32.81	31.06	32.50
1736	NYSE	DBD	Mon, Feb 1, 1999	33.81	33.94	32.56	33.00
1735	NYSE	DBD	Fri, Jan 29, 1999	34.75	34.81	33.75	34.00
1734	NYSE	DBD	Thu, Jan 28, 1999	34.13	35.25	34.13	34.88
1733	NYSE	DBD	Wed, Jan 27, 1999	34.38	35.44	34.38	34.81
1732	NYSE	DBD	Tue, Jan 26, 1999	34.13	35.50	34.13	34.31
1731	NYSE	DBD	Mon, Jan 25, 1999	34.69	35.50	34.06	34.13
1730	NYSE	DBD	Fri, Jan 22, 1999	34.63	35.00	34.13	34.44
1729	NYSE	DBD	Thu, Jan 21, 1999	36.00	36.88	34.88	35.50
1728	NYSE	DBD	Wed, Jan 20, 1999	39.13	39.13	35.50	36.69
1727	NYSE	DBD	Tue, Jan 19, 1999	37.00	39.88	36.56	39.88
1726	NYSE	DBD	Fri, Jan 15, 1999	35.44	36.44	35.13	36.06
1725	NYSE	DBD	Thu, Jan 14, 1999	35.25	35.63	34.63	35.38
1724	NYSE	DBD	Wed, Jan 13, 1999	35.81	36.44	34.38	35.13
1723	NYSE	DBD	Tue, Jan 12, 1999	36.38	36.38	35.25	36.06
1722	NYSE	DBD	Mon, Jan 11, 1999	36.75	36.88	35.69	36.31
1721	NYSE	DBD	Fri, Jan 8, 1999	37.38	37.94	36.13	36.69
1720	NYSE	DBD	Thu, Jan 7, 1999	35.38	38.00	35.00	37.13
1719	NYSE	DBD	Wed, Jan 6, 1999	35.94	36.38	35.50	35.81
1718	NYSE	DBD	Tue, Jan 5, 1999	34.56	36.00	34.56	36.00
1717	NYSE	DBD	Mon, Jan 4, 1999	35.50	35.69	34.44	34.63
1716	NYSE	DBD	Thu, Dec 31, 1998	33.75	35.69	33.75	35.69
1715	NYSE	DBD	Wed, Dec 30, 1998	33.50	34.00	33.00	33.75
1714	NYSE	DBD	Tue, Dec 29, 1998	33.25	34.88	33.25	33.75
1713	NYSE	DBD	Mon, Dec 28, 1998	34.75	34.81	33.06	33.31
1712	NYSE	DBD	Thu, Dec 24, 1998	34.63	35.00	34.56	34.75
1711	NYSE	DBD	Wed, Dec 23, 1998	34.06	34.94	33.88	34.69
1710	NYSE	DBD	Tue, Dec 22, 1998	34.50	34.75	33.31	34.31
1709	NYSE	DBD	Mon, Dec 21, 1998	33.00	35.00	32.94	34.94
1708	NYSE	DBD	Fri, Dec 18, 1998	33.44	33.75	33.00	33.00
1707	NYSE	DBD	Thu, Dec 17, 1998	33.19	34.38	33.19	33.94
1706	NYSE	DBD	Wed, Dec 16, 1998	33.69	33.81	33.06	33.50
1705	NYSE	DBD	Tue, Dec 15, 1998	33.19	33.88	33.06	33.69
1704	NYSE	DBD	Mon, Dec 14, 1998	34.50	34.69	33.00	33.13
1703	NYSE	DBD	Fri, Dec 11, 1998	32.75	35.56	32.75	35.00
1702	NYSE	DBD	Thu, Dec 10, 1998	34.19	34.38	32.94	33.00
1701	NYSE	DBD	Wed, Dec 9, 1998	34.44	35.31	33.63	34.06
1700	NYSE	DBD	Tue, Dec 8, 1998	35.69	36.00	34.06	34.44
1699	NYSE	DBD	Mon, Dec 7, 1998	34.50	35.75	34.50	35.50
1698	NYSE	DBD	Fri, Dec 4, 1998	34.88	34.88	34.38	34.63
1697	NYSE	DBD	Thu, Dec 3, 1998	34.63	35.19	34.31	34.63
1696	NYSE	DBD	Wed, Dec 2, 1998	34.81	35.69	34.50	34.88
1695	NYSE	DBD	Tue, Dec 1, 1998	34.19	35.94	33.31	35.06
1694	NYSE	DBD	Mon, Nov 30, 1998	35.19	35.25	34.31	34.38
1693	NYSE	DBD	Fri, Nov 27, 1998	35.25	36.00	35.25	36.00
1692	NYSE	DBD	Wed, Nov 25, 1998	35.13	35.88	34.75	35.25
1691	NYSE	DBD	Tue, Nov 24, 1998	36.00	36.25	34.38	35.00
1690	NYSE	DBD	Mon, Nov 23, 1998	35.50	36.88	35.50	36.69
1689	NYSE	DBD	Fri, Nov 20, 1998	35.56	35.88	35.31	35.44
1688	NYSE	DBD	Thu, Nov 19, 1998	34.88	36.00	34.88	35.56
1687	NYSE	DBD	Wed, Nov 18, 1998	34.56	35.25	34.56	35.06
1686	NYSE	DBD	Tue, Nov 17, 1998	34.63	34.94	34.00	34.69
1685	NYSE	DBD	Mon, Nov 16, 1998	35.63	35.94	34.81	34.88
1684	NYSE	DBD	Fri, Nov 13, 1998	35.13	36.31	35.00	35.88
1683	NYSE	DBD	Thu, Nov 12, 1998	35.00	35.63	34.69	35.38
1682	NYSE	DBD	Wed, Nov 11, 1998	34.75	36.56	34.75	35.88
1681	NYSE	DBD	Tue, Nov 10, 1998	31.38	35.19	31.38	34.75
1680	NYSE	DBD	Mon, Nov 9, 1998	31.38	31.94	30.81	31.50
1679	NYSE	DBD	Fri, Nov 6, 1998	31.38	32.00	30.25	31.63
1678	NYSE	DBD	Thu, Nov 5, 1998	31.25	31.50	30.88	31.38
1677	NYSE	DBD	Wed, Nov 4, 1998	30.06	32.00	30.06	31.25
1676	NYSE	DBD	Tue, Nov 3, 1998	30.94	30.94	29.00	29.94
1675	NYSE	DBD	Mon, Nov 2, 1998	31.25	31.75	30.56	31.19
1674	NYSE	DBD	Fri, Oct 30, 1998	32.25	33.00	30.94	31.25
1673	NYSE	DBD	Thu, Oct 29, 1998	30.25	32.25	29.75	32.00
1672	NYSE	DBD	Wed, Oct 28, 1998	29.63	30.50	29.50	30.50
1671	NYSE	DBD	Tue, Oct 27, 1998	29.69	29.94	29.13	29.75
1670	NYSE	DBD	Mon, Oct 26, 1998	28.88	29.44	28.63	29.44
1669	NYSE	DBD	Fri, Oct 23, 1998	28.88	29.13	28.63	28.88
1668	NYSE	DBD	Thu, Oct 22, 1998	29.38	29.38	28.50	29.00
1667	NYSE	DBD	Wed, Oct 21, 1998	29.25	29.38	28.50	29.00
1666	NYSE	DBD	Tue, Oct 20, 1998	28.75	29.63	28.19	29.19
1665	NYSE	DBD	Mon, Oct 19, 1998	27.75	29.31	27.25	28.50
1664	NYSE	DBD	Fri, Oct 16, 1998	26.50	28.00	25.75	27.94
1663	NYSE	DBD	Thu, Oct 15, 1998	22.13	28.06	22.13	27.31
1662	NYSE	DBD	Wed, Oct 14, 1998	21.69	22.44	20.75	21.38
1661	NYSE	DBD	Tue, Oct 13, 1998	22.25	22.38	20.94	21.69
1660	NYSE	DBD	Mon, Oct 12, 1998	21.75	22.81	21.44	22.38
1659	NYSE	DBD	Fri, Oct 9, 1998	20.06	21.25	19.13	21.13
1658	NYSE	DBD	Thu, Oct 8, 1998	20.50	20.50	19.50	20.13
1657	NYSE	DBD	Wed, Oct 7, 1998	20.75	21.31	20.44	21.00
1656	NYSE	DBD	Tue, Oct 6, 1998	21.19	21.75	20.38	20.88
1655	NYSE	DBD	Mon, Oct 5, 1998	21.69	21.75	20.38	20.94
1654	NYSE	DBD	Fri, Oct 2, 1998	21.75	22.00	21.06	21.44
1653	NYSE	DBD	Thu, Oct 1, 1998	21.50	22.06	21.25	21.69
1652	NYSE	DBD	Wed, Sep 30, 1998	23.00	23.06	21.63	22.00
1651	NYSE	DBD	Tue, Sep 29, 1998	23.75	23.94	22.56	23.19
1650	NYSE	DBD	Mon, Sep 28, 1998	24.00	24.63	23.25	24.50
1649	NYSE	DBD	Fri, Sep 25, 1998	21.38	22.63	21.25	22.50
1648	NYSE	DBD	Thu, Sep 24, 1998	21.50	21.94	21.31	21.38
1647	NYSE	DBD	Wed, Sep 23, 1998	22.25	22.44	21.88	21.94
1646	NYSE	DBD	Tue, Sep 22, 1998	22.56	22.81	22.25	22.31
1645	NYSE	DBD	Mon, Sep 21, 1998	22.13	22.75	22.06	22.25
1644	NYSE	DBD	Fri, Sep 18, 1998	23.19	23.19	22.44	22.81
1643	NYSE	DBD	Thu, Sep 17, 1998	22.63	23.75	22.25	23.19
1642	NYSE	DBD	Wed, Sep 16, 1998	23.69	24.00	22.50	23.13
1641	NYSE	DBD	Tue, Sep 15, 1998	23.63	24.38	23.56	23.75
1640	NYSE	DBD	Mon, Sep 14, 1998	25.69	25.69	23.50	23.88
1639	NYSE	DBD	Fri, Sep 11, 1998	23.56	24.69	23.50	24.69
1638	NYSE	DBD	Thu, Sep 10, 1998	23.50	23.69	22.50	23.69
1637	NYSE	DBD	Wed, Sep 9, 1998	22.50	24.44	22.50	23.81
1636	NYSE	DBD	Tue, Sep 8, 1998	23.50	23.88	22.50	22.50
1635	NYSE	DBD	Fri, Sep 4, 1998	22.25	22.44	21.50	22.31
1634	NYSE	DBD	Thu, Sep 3, 1998	22.50	23.00	21.81	22.31
1633	NYSE	DBD	Wed, Sep 2, 1998	23.13	23.13	22.31	22.75
1632	NYSE	DBD	Tue, Sep 1, 1998	22.13	23.25	20.00	23.19
1631	NYSE	DBD	Mon, Aug 31, 1998	23.56	24.13	21.44	21.88
1630	NYSE	DBD	Fri, Aug 28, 1998	23.94	24.00	23.00	23.63
1629	NYSE	DBD	Thu, Aug 27, 1998	24.50	24.50	23.25	23.75
1628	NYSE	DBD	Wed, Aug 26, 1998	25.13	25.50	24.88	25.19
1627	NYSE	DBD	Tue, Aug 25, 1998	26.50	26.50	25.56	25.63
1626	NYSE	DBD	Mon, Aug 24, 1998	25.81	26.25	25.19	25.81
1625	NYSE	DBD	Fri, Aug 21, 1998	25.25	26.38	24.94	26.06
1624	NYSE	DBD	Thu, Aug 20, 1998	25.44	25.56	25.00	25.56
1623	NYSE	DBD	Wed, Aug 19, 1998	25.50	25.81	25.31	25.56
1622	NYSE	DBD	Tue, Aug 18, 1998	24.50	25.88	24.50	25.38
1621	NYSE	DBD	Mon, Aug 17, 1998	24.13	24.75	24.00	24.50
1620	NYSE	DBD	Fri, Aug 14, 1998	25.25	25.31	23.94	24.13
1619	NYSE	DBD	Thu, Aug 13, 1998	25.00	25.19	24.38	24.75
1618	NYSE	DBD	Wed, Aug 12, 1998	25.75	25.94	25.00	25.00
1617	NYSE	DBD	Tue, Aug 11, 1998	25.69	25.69	24.75	25.31
1616	NYSE	DBD	Mon, Aug 10, 1998	26.25	26.63	25.63	25.94
1615	NYSE	DBD	Fri, Aug 7, 1998	26.75	27.25	26.38	26.81
1614	NYSE	DBD	Thu, Aug 6, 1998	24.25	25.88	24.00	25.25
1613	NYSE	DBD	Wed, Aug 5, 1998	25.19	25.50	24.38	24.50
1612	NYSE	DBD	Tue, Aug 4, 1998	26.06	26.50	24.50	24.94
1611	NYSE	DBD	Mon, Aug 3, 1998	26.13	26.13	25.44	25.94
1610	NYSE	DBD	Fri, Jul 31, 1998	25.94	25.94	24.88	25.25
1609	NYSE	DBD	Thu, Jul 30, 1998	25.94	26.13	25.50	25.88
1608	NYSE	DBD	Wed, Jul 29, 1998	26.25	26.44	25.44	25.94
1607	NYSE	DBD	Tue, Jul 28, 1998	26.50	26.75	25.50	26.00
1606	NYSE	DBD	Mon, Jul 27, 1998	27.00	27.00	25.75	26.25
1605	NYSE	DBD	Fri, Jul 24, 1998	27.38	27.81	26.50	27.25
1604	NYSE	DBD	Thu, Jul 23, 1998	29.25	29.25	26.63	27.13
1603	NYSE	DBD	Wed, Jul 22, 1998	30.00	30.31	29.38	29.38
1602	NYSE	DBD	Tue, Jul 21, 1998	30.63	31.13	29.75	29.75
1601	NYSE	DBD	Mon, Jul 20, 1998	30.19	30.63	30.19	30.38
1600	NYSE	DBD	Fri, Jul 17, 1998	29.38	30.50	29.31	30.19
1599	NYSE	DBD	Thu, Jul 16, 1998	29.25	29.88	29.06	29.13
1598	NYSE	DBD	Wed, Jul 15, 1998	29.31	29.50	28.63	28.63
1597	NYSE	DBD	Tue, Jul 14, 1998	30.50	30.56	29.19	29.25
1596	NYSE	DBD	Mon, Jul 13, 1998	30.06	30.63	29.81	30.25
1595	NYSE	DBD	Fri, Jul 10, 1998	30.00	30.88	30.00	30.06
1594	NYSE	DBD	Thu, Jul 9, 1998	31.00	31.25	29.50	29.81
1593	NYSE	DBD	Wed, Jul 8, 1998	31.06	31.44	30.81	31.00
1592	NYSE	DBD	Tue, Jul 7, 1998	30.13	31.19	30.13	31.06
1591	NYSE	DBD	Mon, Jul 6, 1998	29.38	30.19	29.19	30.06
1590	NYSE	DBD	Thu, Jul 2, 1998	29.56	29.94	28.88	29.63
1589	NYSE	DBD	Wed, Jul 1, 1998	30.00	30.25	28.81	29.56
1588	NYSE	DBD	Tue, Jun 30, 1998	29.00	29.56	28.50	28.88
1587	NYSE	DBD	Mon, Jun 29, 1998	29.19	29.25	28.56	29.06
1586	NYSE	DBD	Fri, Jun 26, 1998	28.63	29.44	28.38	29.19
1585	NYSE	DBD	Thu, Jun 25, 1998	30.44	30.44	28.25	28.63
1584	NYSE	DBD	Wed, Jun 24, 1998	30.50	30.88	29.50	29.94
1583	NYSE	DBD	Tue, Jun 23, 1998	27.81	29.44	27.81	29.19
1582	NYSE	DBD	Mon, Jun 22, 1998	27.00	28.13	26.69	27.94
1581	NYSE	DBD	Fri, Jun 19, 1998	26.00	27.13	26.00	27.00
1580	NYSE	DBD	Thu, Jun 18, 1998	24.06	26.75	24.06	26.75
1579	NYSE	DBD	Wed, Jun 17, 1998	23.94	24.38	23.75	23.94
1578	NYSE	DBD	Tue, Jun 16, 1998	24.00	24.44	23.63	24.00
1577	NYSE	DBD	Mon, Jun 15, 1998	24.06	24.50	23.63	23.88
1576	NYSE	DBD	Fri, Jun 12, 1998	24.56	25.00	24.00	24.38
1575	NYSE	DBD	Thu, Jun 11, 1998	25.69	25.81	24.88	25.06
1574	NYSE	DBD	Wed, Jun 10, 1998	26.00	26.50	25.25	25.63
1573	NYSE	DBD	Tue, Jun 9, 1998	26.00	26.88	25.00	26.00
1572	NYSE	DBD	Mon, Jun 8, 1998	26.44	26.88	25.56	25.63
1571	NYSE	DBD	Fri, Jun 5, 1998	27.00	27.00	26.31	26.63
1570	NYSE	DBD	Thu, Jun 4, 1998	27.00	27.69	26.50	27.00
1569	NYSE	DBD	Wed, Jun 3, 1998	28.25	28.38	26.75	27.00
1568	NYSE	DBD	Tue, Jun 2, 1998	28.19	28.75	27.81	28.00
1567	NYSE	DBD	Mon, Jun 1, 1998	29.38	30.31	27.56	27.69
1566	NYSE	DBD	Fri, May 29, 1998	29.13	30.19	28.50	29.25
1565	NYSE	DBD	Thu, May 28, 1998	30.75	31.00	28.75	29.00
1564	NYSE	DBD	Wed, May 27, 1998	30.94	31.19	29.63	30.75
1563	NYSE	DBD	Tue, May 26, 1998	34.50	34.88	30.63	30.88
1562	NYSE	DBD	Fri, May 22, 1998	40.13	40.31	39.50	39.75
1561	NYSE	DBD	Thu, May 21, 1998	40.19	40.44	39.88	40.38
1560	NYSE	DBD	Wed, May 20, 1998	40.63	41.00	39.81	40.31
1559	NYSE	DBD	Tue, May 19, 1998	40.25	41.00	40.25	40.38
1558	NYSE	DBD	Mon, May 18, 1998	40.50	41.19	40.00	40.25
1557	NYSE	DBD	Fri, May 15, 1998	41.13	41.25	40.38	40.38
1556	NYSE	DBD	Thu, May 14, 1998	41.44	41.69	41.13	41.25
1555	NYSE	DBD	Wed, May 13, 1998	41.88	42.13	41.13	41.56
1554	NYSE	DBD	Tue, May 12, 1998	42.13	42.50	41.75	42.00
1553	NYSE	DBD	Mon, May 11, 1998	43.31	43.75	42.75	42.88
1552	NYSE	DBD	Fri, May 8, 1998	43.25	44.06	42.50	43.56
1551	NYSE	DBD	Thu, May 7, 1998	43.06	43.38	42.13	43.06
1550	NYSE	DBD	Wed, May 6, 1998	42.50	43.06	42.06	43.00
1549	NYSE	DBD	Tue, May 5, 1998	42.50	42.75	41.63	42.56
1548	NYSE	DBD	Mon, May 4, 1998	42.50	43.38	42.31	42.75
1547	NYSE	DBD	Fri, May 1, 1998	41.50	42.50	41.50	42.31
1546	NYSE	DBD	Thu, Apr 30, 1998	41.00	41.38	40.50	41.00
1545	NYSE	DBD	Wed, Apr 29, 1998	40.00	40.44	39.88	39.94
1544	NYSE	DBD	Tue, Apr 28, 1998	41.44	41.63	39.75	39.88
1543	NYSE	DBD	Mon, Apr 27, 1998	41.88	41.88	40.88	41.19
1542	NYSE	DBD	Fri, Apr 24, 1998	42.75	42.75	41.75	42.00
1541	NYSE	DBD	Thu, Apr 23, 1998	42.50	43.50	42.06	42.50
1540	NYSE	DBD	Wed, Apr 22, 1998	42.63	42.75	41.75	42.75
1539	NYSE	DBD	Tue, Apr 21, 1998	42.00	43.38	41.75	42.88
1538	NYSE	DBD	Mon, Apr 20, 1998	40.13	41.75	40.06	41.75
1537	NYSE	DBD	Fri, Apr 17, 1998	40.06	40.69	39.63	40.19
1536	NYSE	DBD	Thu, Apr 16, 1998	40.00	40.13	37.75	39.69
1535	NYSE	DBD	Wed, Apr 15, 1998	40.44	40.94	40.25	40.50
1534	NYSE	DBD	Tue, Apr 14, 1998	40.50	40.63	40.06	40.19
1533	NYSE	DBD	Mon, Apr 13, 1998	41.00	41.00	39.88	40.25
1532	NYSE	DBD	Thu, Apr 9, 1998	40.75	41.44	40.00	40.31
1531	NYSE	DBD	Wed, Apr 8, 1998	41.50	41.81	40.13	40.56
1530	NYSE	DBD	Tue, Apr 7, 1998	42.50	42.50	41.00	41.44
1529	NYSE	DBD	Mon, Apr 6, 1998	43.00	43.25	42.31	42.44
1528	NYSE	DBD	Fri, Apr 3, 1998	43.56	44.06	42.75	42.88
1527	NYSE	DBD	Thu, Apr 2, 1998	42.50	44.44	41.75	43.75
1526	NYSE	DBD	Wed, Apr 1, 1998	44.00	44.13	42.22	43.13
1525	NYSE	DBD	Tue, Mar 31, 1998	43.75	44.69	43.75	44.00
1524	NYSE	DBD	Mon, Mar 30, 1998	43.75	44.56	43.25	43.56
1523	NYSE	DBD	Fri, Mar 27, 1998	44.00	44.38	43.50	43.69
1522	NYSE	DBD	Thu, Mar 26, 1998	44.00	44.25	43.00	44.00
1521	NYSE	DBD	Wed, Mar 25, 1998	44.50	44.88	43.63	44.19
1520	NYSE	DBD	Tue, Mar 24, 1998	43.38	44.25	42.88	44.19
1519	NYSE	DBD	Mon, Mar 23, 1998	43.75	44.00	42.63	43.25
1518	NYSE	DBD	Fri, Mar 20, 1998	44.25	44.38	41.69	43.69
1517	NYSE	DBD	Thu, Mar 19, 1998	44.75	45.63	44.19	44.63
1516	NYSE	DBD	Wed, Mar 18, 1998	46.19	46.19	44.13	44.13
1515	NYSE	DBD	Tue, Mar 17, 1998	46.25	46.50	45.50	46.19
1514	NYSE	DBD	Mon, Mar 16, 1998	47.31	47.75	46.31	46.63
1513	NYSE	DBD	Fri, Mar 13, 1998	50.56	50.56	46.63	47.06
1512	NYSE	DBD	Thu, Mar 12, 1998	49.00	50.81	48.94	50.81
1511	NYSE	DBD	Wed, Mar 11, 1998	49.63	49.69	48.88	48.94
1510	NYSE	DBD	Tue, Mar 10, 1998	48.81	50.25	48.81	49.63
1509	NYSE	DBD	Mon, Mar 9, 1998	50.06	50.06	48.56	48.75
1508	NYSE	DBD	Fri, Mar 6, 1998	48.00	52.06	48.00	50.00
1507	NYSE	DBD	Thu, Mar 5, 1998	49.63	49.75	47.88	47.94
1506	NYSE	DBD	Wed, Mar 4, 1998	50.00	50.44	49.50	50.38
1505	NYSE	DBD	Tue, Mar 3, 1998	50.81	51.19	50.50	50.94
1504	NYSE	DBD	Mon, Mar 2, 1998	51.44	52.00	50.38	50.81
1503	NYSE	DBD	Fri, Feb 27, 1998	52.44	52.50	51.25	51.38
1502	NYSE	DBD	Thu, Feb 26, 1998	54.38	54.38	52.63	52.69
1501	NYSE	DBD	Wed, Feb 25, 1998	52.88	54.63	52.50	54.13
1500	NYSE	DBD	Tue, Feb 24, 1998	54.06	54.06	52.31	52.63
1499	NYSE	DBD	Mon, Feb 23, 1998	53.75	55.31	53.56	54.50
1498	NYSE	DBD	Fri, Feb 20, 1998	54.31	54.56	53.25	53.75
1497	NYSE	DBD	Thu, Feb 19, 1998	54.00	54.50	53.63	54.06
1496	NYSE	DBD	Wed, Feb 18, 1998	53.13	54.06	53.13	53.75
1495	NYSE	DBD	Tue, Feb 17, 1998	53.94	54.44	53.13	53.81
1494	NYSE	DBD	Fri, Feb 13, 1998	53.38	54.06	53.13	53.75
1493	NYSE	DBD	Thu, Feb 12, 1998	54.00	54.25	53.13	53.81
1492	NYSE	DBD	Wed, Feb 11, 1998	53.88	54.94	53.50	54.44
1491	NYSE	DBD	Tue, Feb 10, 1998	52.63	54.38	52.63	53.63
1490	NYSE	DBD	Mon, Feb 9, 1998	53.25	53.50	52.50	52.88
1489	NYSE	DBD	Fri, Feb 6, 1998	53.25	53.94	52.75	53.25
1488	NYSE	DBD	Thu, Feb 5, 1998	54.50	55.31	53.25	53.25
1487	NYSE	DBD	Wed, Feb 4, 1998	52.75	54.25	52.25	54.25
1486	NYSE	DBD	Tue, Feb 3, 1998	51.81	52.88	51.44	52.88
1485	NYSE	DBD	Mon, Feb 2, 1998	49.81	51.75	49.81	51.00
1484	NYSE	DBD	Fri, Jan 30, 1998	49.56	50.19	49.00	49.75
1483	NYSE	DBD	Thu, Jan 29, 1998	49.00	49.50	48.13	49.44
1482	NYSE	DBD	Wed, Jan 28, 1998	47.19	48.00	47.06	47.75
1481	NYSE	DBD	Tue, Jan 27, 1998	46.88	47.31	46.63	46.94
1480	NYSE	DBD	Mon, Jan 26, 1998	46.81	47.69	46.75	46.81
1479	NYSE	DBD	Fri, Jan 23, 1998	46.38	46.75	46.25	46.56
1478	NYSE	DBD	Thu, Jan 22, 1998	47.50	47.50	46.31	46.88
1477	NYSE	DBD	Wed, Jan 21, 1998	46.88	47.56	46.19	47.50
1476	NYSE	DBD	Tue, Jan 20, 1998	45.63	47.38	45.50	46.88
1475	NYSE	DBD	Fri, Jan 16, 1998	45.31	45.75	44.94	45.31
1474	NYSE	DBD	Thu, Jan 15, 1998	45.00	45.50	44.81	45.06
1473	NYSE	DBD	Wed, Jan 14, 1998	44.88	45.31	44.00	44.88
1472	NYSE	DBD	Tue, Jan 13, 1998	45.19	45.25	44.63	44.94
1471	NYSE	DBD	Mon, Jan 12, 1998	44.00	45.31	44.00	45.19
1470	NYSE	DBD	Fri, Jan 9, 1998	48.00	48.25	45.00	45.38
1469	NYSE	DBD	Thu, Jan 8, 1998	47.44	48.81	47.25	48.25
1468	NYSE	DBD	Wed, Jan 7, 1998	48.75	49.00	47.56	47.94
1467	NYSE	DBD	Tue, Jan 6, 1998	49.94	49.94	48.75	49.00
1466	NYSE	DBD	Mon, Jan 5, 1998	49.50	50.19	49.06	49.94
1465	NYSE	DBD	Fri, Jan 2, 1998	50.56	50.69	49.13	49.75
1464	NYSE	DBD	Wed, Dec 31, 1997	50.00	50.94	49.88	50.63
1463	NYSE	DBD	Tue, Dec 30, 1997	47.38	49.75	47.38	49.75
1462	NYSE	DBD	Mon, Dec 29, 1997	46.38	47.50	46.38	47.50
1461	NYSE	DBD	Fri, Dec 26, 1997	46.19	46.44	45.97	46.31
1460	NYSE	DBD	Wed, Dec 24, 1997	47.06	47.13	46.13	46.44
1459	NYSE	DBD	Tue, Dec 23, 1997	47.00	47.44	46.63	46.94
1458	NYSE	DBD	Mon, Dec 22, 1997	47.25	47.75	46.25	46.75
1457	NYSE	DBD	Fri, Dec 19, 1997	47.63	47.69	45.13	47.25
1456	NYSE	DBD	Thu, Dec 18, 1997	49.69	49.88	48.06	48.06
1455	NYSE	DBD	Wed, Dec 17, 1997	48.94	49.50	48.06	49.44
1454	NYSE	DBD	Tue, Dec 16, 1997	47.75	49.13	47.75	48.94
1453	NYSE	DBD	Mon, Dec 15, 1997	46.31	47.56	45.81	47.50
1452	NYSE	DBD	Fri, Dec 12, 1997	47.38	47.38	45.13	46.19
1451	NYSE	DBD	Thu, Dec 11, 1997	47.00	47.06	46.06	46.88
1450	NYSE	DBD	Wed, Dec 10, 1997	48.13	48.38	46.44	47.00
1449	NYSE	DBD	Tue, Dec 9, 1997	47.88	48.25	47.69	48.06
1448	NYSE	DBD	Mon, Dec 8, 1997	48.50	48.56	46.94	47.69
1447	NYSE	DBD	Fri, Dec 5, 1997	47.63	48.25	47.56	48.25
1446	NYSE	DBD	Thu, Dec 4, 1997	46.75	47.88	46.75	47.56
1445	NYSE	DBD	Wed, Dec 3, 1997	46.63	47.31	46.31	46.50
1444	NYSE	DBD	Tue, Dec 2, 1997	46.81	47.19	46.50	46.63
1443	NYSE	DBD	Mon, Dec 1, 1997	46.19	47.25	46.19	46.81
1442	NYSE	DBD	Fri, Nov 28, 1997	45.88	46.44	45.88	46.19
1441	NYSE	DBD	Wed, Nov 26, 1997	44.94	45.94	44.88	45.75
1440	NYSE	DBD	Tue, Nov 25, 1997	45.00	45.50	44.81	44.88
1439	NYSE	DBD	Mon, Nov 24, 1997	45.00	45.44	44.88	45.06
1438	NYSE	DBD	Fri, Nov 21, 1997	45.94	46.25	45.00	45.19
1437	NYSE	DBD	Thu, Nov 20, 1997	45.69	46.50	45.63	45.81
1436	NYSE	DBD	Wed, Nov 19, 1997	45.19	46.00	44.94	45.75
1435	NYSE	DBD	Tue, Nov 18, 1997	45.50	45.69	44.13	45.19
1434	NYSE	DBD	Mon, Nov 17, 1997	45.25	45.69	45.25	45.50
1433	NYSE	DBD	Fri, Nov 14, 1997	45.00	45.75	44.75	45.50
1432	NYSE	DBD	Thu, Nov 13, 1997	45.00	45.25	44.50	44.94
1431	NYSE	DBD	Wed, Nov 12, 1997	45.06	45.75	44.75	44.94
1430	NYSE	DBD	Tue, Nov 11, 1997	46.00	46.31	45.13	45.19
1429	NYSE	DBD	Mon, Nov 10, 1997	46.50	46.50	45.25	45.38
1428	NYSE	DBD	Fri, Nov 7, 1997	46.56	46.63	45.13	45.25
1427	NYSE	DBD	Thu, Nov 6, 1997	46.88	47.31	46.44	47.19
1426	NYSE	DBD	Wed, Nov 5, 1997	46.38	47.25	46.38	47.00
1425	NYSE	DBD	Tue, Nov 4, 1997	45.00	46.63	45.00	46.38
1424	NYSE	DBD	Mon, Nov 3, 1997	44.50	45.75	44.50	45.25
1423	NYSE	DBD	Fri, Oct 31, 1997	44.06	44.88	43.88	44.06
1422	NYSE	DBD	Thu, Oct 30, 1997	44.63	44.75	43.88	44.00
1421	NYSE	DBD	Wed, Oct 29, 1997	44.69	45.25	43.56	44.88
1420	NYSE	DBD	Tue, Oct 28, 1997	42.94	44.75	42.13	44.63
1419	NYSE	DBD	Mon, Oct 27, 1997	45.25	45.25	42.75	42.75
1418	NYSE	DBD	Fri, Oct 24, 1997	46.00	46.56	45.13	45.50
1417	NYSE	DBD	Thu, Oct 23, 1997	45.81	46.00	45.31	45.75
1416	NYSE	DBD	Wed, Oct 22, 1997	47.00	47.06	46.50	46.81
1415	NYSE	DBD	Tue, Oct 21, 1997	46.44	47.13	46.44	47.13
1414	NYSE	DBD	Mon, Oct 20, 1997	45.63	46.75	45.44	46.44
1413	NYSE	DBD	Fri, Oct 17, 1997	46.50	46.50	45.25	45.56
1412	NYSE	DBD	Thu, Oct 16, 1997	47.25	47.88	46.13	46.63
1411	NYSE	DBD	Wed, Oct 15, 1997	47.00	47.25	45.69	47.00
1410	NYSE	DBD	Tue, Oct 14, 1997	46.13	47.31	46.13	47.13
1409	NYSE	DBD	Mon, Oct 13, 1997	44.88	46.00	44.88	45.75
1408	NYSE	DBD	Fri, Oct 10, 1997	45.88	45.88	44.50	44.63
1407	NYSE	DBD	Thu, Oct 9, 1997	45.94	46.50	45.44	46.00
1406	NYSE	DBD	Wed, Oct 8, 1997	46.81	46.81	45.63	45.88
1405	NYSE	DBD	Tue, Oct 7, 1997	46.69	47.13	46.44	46.56
1404	NYSE	DBD	Mon, Oct 6, 1997	46.81	47.19	46.19	46.75
1403	NYSE	DBD	Fri, Oct 3, 1997	47.50	47.94	46.25	46.56
1402	NYSE	DBD	Thu, Oct 2, 1997	46.25	47.44	46.25	47.00
1401	NYSE	DBD	Wed, Oct 1, 1997	47.50	47.94	46.00	46.13
1400	NYSE	DBD	Tue, Sep 30, 1997	46.25	48.00	46.00	47.38
1399	NYSE	DBD	Mon, Sep 29, 1997	47.56	47.75	45.38	46.00
1398	NYSE	DBD	Fri, Sep 26, 1997	47.81	47.81	47.38	47.50
1397	NYSE	DBD	Thu, Sep 25, 1997	47.88	48.31	47.88	48.00
1396	NYSE	DBD	Wed, Sep 24, 1997	48.00	48.31	47.94	48.00
1395	NYSE	DBD	Tue, Sep 23, 1997	49.13	49.25	48.00	48.06
1394	NYSE	DBD	Mon, Sep 22, 1997	48.25	49.94	48.19	49.44
1393	NYSE	DBD	Fri, Sep 19, 1997	49.50	49.88	48.00	48.06
1392	NYSE	DBD	Thu, Sep 18, 1997	49.50	49.63	48.06	48.50
1391	NYSE	DBD	Wed, Sep 17, 1997	50.50	50.50	49.69	49.69
1390	NYSE	DBD	Tue, Sep 16, 1997	49.38	50.06	49.00	50.00
1389	NYSE	DBD	Mon, Sep 15, 1997	47.50	49.50	47.50	49.38
1388	NYSE	DBD	Fri, Sep 12, 1997	48.44	49.13	48.44	49.00
1387	NYSE	DBD	Thu, Sep 11, 1997	48.00	48.56	47.63	48.44
1386	NYSE	DBD	Wed, Sep 10, 1997	48.94	49.00	48.25	48.38
1385	NYSE	DBD	Tue, Sep 9, 1997	48.88	49.19	48.75	49.00
1384	NYSE	DBD	Mon, Sep 8, 1997	48.44	49.00	48.31	48.88
1383	NYSE	DBD	Fri, Sep 5, 1997	48.13	48.69	48.06	48.44
1382	NYSE	DBD	Thu, Sep 4, 1997	47.81	48.50	47.63	48.00
1381	NYSE	DBD	Wed, Sep 3, 1997	47.75	47.94	47.44	47.63
1380	NYSE	DBD	Tue, Sep 2, 1997	46.63	48.44	46.63	48.13
1379	NYSE	DBD	Fri, Aug 29, 1997	46.00	46.50	45.94	46.38
1378	NYSE	DBD	Thu, Aug 28, 1997	47.06	47.06	45.38	45.69
1377	NYSE	DBD	Wed, Aug 27, 1997	47.88	47.88	47.00	47.13
1376	NYSE	DBD	Tue, Aug 26, 1997	48.44	48.56	47.31	48.13
1375	NYSE	DBD	Mon, Aug 25, 1997	49.13	49.56	48.50	48.63
1374	NYSE	DBD	Fri, Aug 22, 1997	48.38	49.44	48.25	49.38
1373	NYSE	DBD	Thu, Aug 21, 1997	49.81	49.81	48.00	48.19
1372	NYSE	DBD	Wed, Aug 20, 1997	49.94	50.06	49.44	49.81
1371	NYSE	DBD	Tue, Aug 19, 1997	48.75	50.63	48.63	49.94
1370	NYSE	DBD	Mon, Aug 18, 1997	49.25	49.50	48.25	48.75
1369	NYSE	DBD	Fri, Aug 15, 1997	50.06	50.06	48.44	49.00
1368	NYSE	DBD	Thu, Aug 14, 1997	50.00	50.44	50.00	50.06
1367	NYSE	DBD	Wed, Aug 13, 1997	49.19	50.50	49.19	50.00
1366	NYSE	DBD	Tue, Aug 12, 1997	48.56	50.00	48.56	49.25
1365	NYSE	DBD	Mon, Aug 11, 1997	48.31	49.13	48.25	48.56
1364	NYSE	DBD	Fri, Aug 8, 1997	47.25	48.06	46.88	48.06
1363	NYSE	DBD	Thu, Aug 7, 1997	48.94	49.06	47.94	47.94
1362	NYSE	DBD	Wed, Aug 6, 1997	49.69	49.88	48.81	48.88
1361	NYSE	DBD	Tue, Aug 5, 1997	50.25	50.25	49.50	49.69
1360	NYSE	DBD	Mon, Aug 4, 1997	50.00	50.25	49.81	50.00
1359	NYSE	DBD	Fri, Aug 1, 1997	50.00	50.31	49.75	50.25
1358	NYSE	DBD	Thu, Jul 31, 1997	48.81	50.63	48.63	50.25
1357	NYSE	DBD	Wed, Jul 30, 1997	48.00	49.00	47.19	48.81
1356	NYSE	DBD	Tue, Jul 29, 1997	45.06	48.00	45.00	47.88
1355	NYSE	DBD	Mon, Jul 28, 1997	45.50	45.69	44.88	45.06
1354	NYSE	DBD	Fri, Jul 25, 1997	45.50	45.56	45.19	45.38
1353	NYSE	DBD	Thu, Jul 24, 1997	45.00	45.25	44.56	45.25
1352	NYSE	DBD	Wed, Jul 23, 1997	44.63	45.50	44.63	45.19
1351	NYSE	DBD	Tue, Jul 22, 1997	43.06	44.63	43.00	44.63
1350	NYSE	DBD	Mon, Jul 21, 1997	43.19	43.19	42.63	43.13
1349	NYSE	DBD	Fri, Jul 18, 1997	43.81	43.94	43.06	43.31
1348	NYSE	DBD	Thu, Jul 17, 1997	42.00	44.25	41.75	44.00
1347	NYSE	DBD	Wed, Jul 16, 1997	41.00	41.00	40.00	40.50
1346	NYSE	DBD	Tue, Jul 15, 1997	41.50	41.56	40.88	40.94
1345	NYSE	DBD	Mon, Jul 14, 1997	42.00	42.00	41.38	41.38
1344	NYSE	DBD	Fri, Jul 11, 1997	42.00	42.25	41.88	42.00
1343	NYSE	DBD	Thu, Jul 10, 1997	42.25	42.25	41.88	42.00
1342	NYSE	DBD	Wed, Jul 9, 1997	43.13	43.38	42.06	42.06
1341	NYSE	DBD	Tue, Jul 8, 1997	43.00	43.13	42.31	43.13
1340	NYSE	DBD	Mon, Jul 7, 1997	42.06	43.31	42.06	43.19
1339	NYSE	DBD	Thu, Jul 3, 1997	42.00	42.44	41.75	42.06
1338	NYSE	DBD	Wed, Jul 2, 1997	40.25	41.00	40.25	41.00
1337	NYSE	DBD	Tue, Jul 1, 1997	39.75	40.63	39.75	40.13
1336	NYSE	DBD	Mon, Jun 30, 1997	41.13	41.13	39.00	39.00
1335	NYSE	DBD	Fri, Jun 27, 1997	40.63	41.13	40.25	41.00
1334	NYSE	DBD	Thu, Jun 26, 1997	41.38	41.63	40.19	40.38
1333	NYSE	DBD	Wed, Jun 25, 1997	42.13	42.63	41.56	41.56
1332	NYSE	DBD	Tue, Jun 24, 1997	42.00	42.00	41.38	41.88
1331	NYSE	DBD	Mon, Jun 23, 1997	41.75	42.38	41.50	41.75
1330	NYSE	DBD	Fri, Jun 20, 1997	43.38	43.38	42.25	42.25
1329	NYSE	DBD	Thu, Jun 19, 1997	42.63	43.50	42.63	43.38
1328	NYSE	DBD	Wed, Jun 18, 1997	43.38	43.38	42.13	42.63
1327	NYSE	DBD	Tue, Jun 17, 1997	41.75	43.63	41.13	43.38
1326	NYSE	DBD	Mon, Jun 16, 1997	41.25	41.63	41.00	41.50
1325	NYSE	DBD	Fri, Jun 13, 1997	41.25	41.88	41.00	41.13
1324	NYSE	DBD	Thu, Jun 12, 1997	42.00	42.75	41.38	41.63
1323	NYSE	DBD	Wed, Jun 11, 1997	40.63	41.88	40.50	41.88
1322	NYSE	DBD	Tue, Jun 10, 1997	41.75	41.88	40.13	40.13
1321	NYSE	DBD	Mon, Jun 9, 1997	41.75	42.13	41.25	41.75
1320	NYSE	DBD	Fri, Jun 6, 1997	40.13	42.13	40.00	41.88
1319	NYSE	DBD	Thu, Jun 5, 1997	39.13	40.25	39.13	40.25
1318	NYSE	DBD	Wed, Jun 4, 1997	38.88	39.50	38.75	39.13
1317	NYSE	DBD	Tue, Jun 3, 1997	37.75	38.88	37.75	38.63
1316	NYSE	DBD	Mon, Jun 2, 1997	37.63	38.38	37.38	38.00
1315	NYSE	DBD	Fri, May 30, 1997	36.75	37.88	36.00	37.63
1314	NYSE	DBD	Thu, May 29, 1997	38.25	38.88	36.50	36.50
1313	NYSE	DBD	Wed, May 28, 1997	37.75	38.38	37.75	38.13
1312	NYSE	DBD	Tue, May 27, 1997	34.75	38.13	34.75	37.75
1311	NYSE	DBD	Fri, May 23, 1997	35.88	35.88	35.00	35.38
1310	NYSE	DBD	Thu, May 22, 1997	35.75	36.25	35.38	35.88
1309	NYSE	DBD	Wed, May 21, 1997	35.25	35.75	35.25	35.63
1308	NYSE	DBD	Tue, May 20, 1997	35.00	35.13	34.50	35.00
1307	NYSE	DBD	Mon, May 19, 1997	33.63	35.13	33.38	35.13
1306	NYSE	DBD	Fri, May 16, 1997	33.75	34.00	33.38	33.38
1305	NYSE	DBD	Thu, May 15, 1997	34.00	34.13	33.38	33.63
1304	NYSE	DBD	Wed, May 14, 1997	34.50	35.00	34.00	34.00
1303	NYSE	DBD	Tue, May 13, 1997	35.50	35.50	34.25	34.38
1302	NYSE	DBD	Mon, May 12, 1997	34.00	35.50	33.75	35.25
1301	NYSE	DBD	Fri, May 9, 1997	34.63	34.88	33.63	34.00
1300	NYSE	DBD	Thu, May 8, 1997	33.50	34.63	33.38	34.38
1299	NYSE	DBD	Wed, May 7, 1997	35.13	35.38	33.63	33.63
1298	NYSE	DBD	Tue, May 6, 1997	35.00	35.50	34.88	35.13
1297	NYSE	DBD	Mon, May 5, 1997	35.13	35.13	34.25	34.75
1296	NYSE	DBD	Fri, May 2, 1997	34.88	35.75	34.75	35.13
1295	NYSE	DBD	Thu, May 1, 1997	33.63	35.13	33.13	34.63
1294	NYSE	DBD	Wed, Apr 30, 1997	34.63	35.38	33.50	33.75
1293	NYSE	DBD	Tue, Apr 29, 1997	34.50	34.75	33.75	34.38
1292	NYSE	DBD	Mon, Apr 28, 1997	32.75	34.13	32.63	33.88
1291	NYSE	DBD	Fri, Apr 25, 1997	32.25	32.75	31.88	32.25
1290	NYSE	DBD	Thu, Apr 24, 1997	33.50	33.75	31.88	32.00
1289	NYSE	DBD	Wed, Apr 23, 1997	32.25	32.63	30.88	31.63
1288	NYSE	DBD	Tue, Apr 22, 1997	32.25	33.00	28.00	32.00
1287	NYSE	DBD	Mon, Apr 21, 1997	35.00	35.00	30.75	31.50
1286	NYSE	DBD	Fri, Apr 18, 1997	38.25	38.63	35.75	36.38
1285	NYSE	DBD	Thu, Apr 17, 1997	37.38	38.13	37.00	37.88
1284	NYSE	DBD	Wed, Apr 16, 1997	38.13	38.38	37.63	37.63
1283	NYSE	DBD	Tue, Apr 15, 1997	38.00	38.50	37.50	38.00
1282	NYSE	DBD	Mon, Apr 14, 1997	37.13	37.38	36.75	37.13
1281	NYSE	DBD	Fri, Apr 11, 1997	38.38	38.50	36.25	36.63
1280	NYSE	DBD	Thu, Apr 10, 1997	39.00	39.25	38.13	38.50
1279	NYSE	DBD	Wed, Apr 9, 1997	39.63	39.75	39.25	39.25
1278	NYSE	DBD	Tue, Apr 8, 1997	39.38	39.50	38.88	39.50
1277	NYSE	DBD	Mon, Apr 7, 1997	39.50	39.75	38.75	39.63
1276	NYSE	DBD	Fri, Apr 4, 1997	37.38	38.75	37.25	38.25
1275	NYSE	DBD	Thu, Apr 3, 1997	36.88	37.88	36.75	37.63
1274	NYSE	DBD	Wed, Apr 2, 1997	37.38	37.63	36.88	37.25
1273	NYSE	DBD	Tue, Apr 1, 1997	37.38	37.88	37.25	37.63
1272	NYSE	DBD	Mon, Mar 31, 1997	37.63	38.38	37.63	37.63
1271	NYSE	DBD	Thu, Mar 27, 1997	37.13	38.50	37.13	37.63
1270	NYSE	DBD	Wed, Mar 26, 1997	37.50	38.00	36.38	37.00
1269	NYSE	DBD	Tue, Mar 25, 1997	39.00	39.25	37.88	38.50
1268	NYSE	DBD	Mon, Mar 24, 1997	39.50	39.50	38.88	39.00
1267	NYSE	DBD	Fri, Mar 21, 1997	39.50	39.63	39.13	39.63
1266	NYSE	DBD	Thu, Mar 20, 1997	39.50	39.63	38.63	39.38
1265	NYSE	DBD	Wed, Mar 19, 1997	40.13	40.38	39.13	39.38
1264	NYSE	DBD	Tue, Mar 18, 1997	41.50	41.50	40.00	40.38
1263	NYSE	DBD	Mon, Mar 17, 1997	42.88	42.88	40.00	40.50
1262	NYSE	DBD	Fri, Mar 14, 1997	42.75	43.25	42.63	42.75
1261	NYSE	DBD	Thu, Mar 13, 1997	43.38	43.50	42.63	42.88
1260	NYSE	DBD	Wed, Mar 12, 1997	42.50	43.25	42.50	42.88
1259	NYSE	DBD	Tue, Mar 11, 1997	44.00	44.13	42.88	42.88
1258	NYSE	DBD	Mon, Mar 10, 1997	43.75	44.13	43.63	44.00
1257	NYSE	DBD	Fri, Mar 7, 1997	43.13	43.88	43.13	43.63
1256	NYSE	DBD	Thu, Mar 6, 1997	43.75	43.75	42.63	42.88
1255	NYSE	DBD	Wed, Mar 5, 1997	43.38	44.00	43.25	43.50
1254	NYSE	DBD	Tue, Mar 4, 1997	42.50	43.38	42.50	43.00
1253	NYSE	DBD	Mon, Mar 3, 1997	42.25	42.88	42.25	42.63
1252	NYSE	DBD	Fri, Feb 28, 1997	42.25	42.50	41.38	42.13
1251	NYSE	DBD	Thu, Feb 27, 1997	43.13	43.50	42.00	42.00
1250	NYSE	DBD	Wed, Feb 26, 1997	44.25	44.25	42.88	42.88
1249	NYSE	DBD	Tue, Feb 25, 1997	44.38	44.88	43.75	44.25
1248	NYSE	DBD	Mon, Feb 24, 1997	42.50	44.00	42.50	43.75
1247	NYSE	DBD	Fri, Feb 21, 1997	43.13	43.63	43.00	43.00
1246	NYSE	DBD	Thu, Feb 20, 1997	43.25	43.75	42.63	42.88
1245	NYSE	DBD	Wed, Feb 19, 1997	64.75	65.75	64.50	64.88
1244	NYSE	DBD	Tue, Feb 18, 1997	64.25	64.75	63.63	64.50
1243	NYSE	DBD	Fri, Feb 14, 1997	64.13	64.63	63.63	64.25
1242	NYSE	DBD	Thu, Feb 13, 1997	61.38	64.13	61.25	64.00
1241	NYSE	DBD	Wed, Feb 12, 1997	61.00	61.38	60.75	60.88
1240	NYSE	DBD	Tue, Feb 11, 1997	61.50	61.50	60.25	60.88
1239	NYSE	DBD	Mon, Feb 10, 1997	62.50	63.00	61.38	61.50
1238	NYSE	DBD	Fri, Feb 7, 1997	60.38	62.13	60.38	61.88
1237	NYSE	DBD	Thu, Feb 6, 1997	60.63	61.00	60.13	60.13
1236	NYSE	DBD	Wed, Feb 5, 1997	61.50	61.88	60.63	60.63
1235	NYSE	DBD	Tue, Feb 4, 1997	60.88	61.25	60.63	61.13
1234	NYSE	DBD	Mon, Feb 3, 1997	60.00	60.88	59.50	60.75
1233	NYSE	DBD	Fri, Jan 31, 1997	59.00	60.13	59.00	59.00
1232	NYSE	DBD	Thu, Jan 30, 1997	57.25	59.13	57.25	58.75
1231	NYSE	DBD	Wed, Jan 29, 1997	57.25	57.50	56.75	57.00
1230	NYSE	DBD	Tue, Jan 28, 1997	57.25	58.00	56.88	57.00
1229	NYSE	DBD	Mon, Jan 27, 1997	56.63	57.63	56.00	57.00
1228	NYSE	DBD	Fri, Jan 24, 1997	57.75	57.88	56.38	56.63
1227	NYSE	DBD	Thu, Jan 23, 1997	59.38	60.25	57.00	57.13
1226	NYSE	DBD	Wed, Jan 22, 1997	59.75	60.25	59.13	59.25
1225	NYSE	DBD	Tue, Jan 21, 1997	59.75	59.88	59.25	59.50
1224	NYSE	DBD	Mon, Jan 20, 1997	59.88	60.13	59.63	59.75
1223	NYSE	DBD	Fri, Jan 17, 1997	60.88	61.63	59.38	59.50
1222	NYSE	DBD	Thu, Jan 16, 1997	64.25	64.25	59.75	60.63
1221	NYSE	DBD	Wed, Jan 15, 1997	64.00	64.88	63.88	64.50
1220	NYSE	DBD	Tue, Jan 14, 1997	63.63	65.00	63.63	64.13
1219	NYSE	DBD	Mon, Jan 13, 1997	63.13	64.00	63.13	63.50
1218	NYSE	DBD	Fri, Jan 10, 1997	61.13	63.25	61.00	63.13
1217	NYSE	DBD	Thu, Jan 9, 1997	60.63	61.50	60.63	61.38
1216	NYSE	DBD	Wed, Jan 8, 1997	61.38	61.75	60.00	60.38
1215	NYSE	DBD	Tue, Jan 7, 1997	61.25	62.63	60.88	61.38
1214	NYSE	DBD	Mon, Jan 6, 1997	61.25	62.00	61.25	61.25
1213	NYSE	DBD	Fri, Jan 3, 1997	61.50	62.00	61.38	61.50
1212	NYSE	DBD	Thu, Jan 2, 1997	62.25	62.25	60.88	61.38
1211	NYSE	DBD	Tue, Dec 31, 1996	62.88	63.50	62.75	62.88
1210	NYSE	DBD	Mon, Dec 30, 1996	62.38	63.00	61.88	62.75
1209	NYSE	DBD	Fri, Dec 27, 1996	61.25	62.63	61.00	62.50
1208	NYSE	DBD	Thu, Dec 26, 1996	60.00	60.63	59.13	60.63
1207	NYSE	DBD	Tue, Dec 24, 1996	58.88	60.25	58.50	60.25
1206	NYSE	DBD	Mon, Dec 23, 1996	59.63	59.63	58.63	59.00
1205	NYSE	DBD	Fri, Dec 20, 1996	58.00	59.75	57.88	59.75
1204	NYSE	DBD	Thu, Dec 19, 1996	55.88	57.25	55.63	57.25
1203	NYSE	DBD	Wed, Dec 18, 1996	53.88	56.00	53.88	55.63
1202	NYSE	DBD	Tue, Dec 17, 1996	54.25	54.25	53.50	53.88
1201	NYSE	DBD	Mon, Dec 16, 1996	54.00	54.88	54.00	54.38
1200	NYSE	DBD	Fri, Dec 13, 1996	54.00	54.25	53.38	53.88
1199	NYSE	DBD	Thu, Dec 12, 1996	55.00	55.88	54.38	54.63
1198	NYSE	DBD	Wed, Dec 11, 1996	54.25	55.00	54.13	54.63
1197	NYSE	DBD	Tue, Dec 10, 1996	55.88	55.88	54.00	54.25
1196	NYSE	DBD	Mon, Dec 9, 1996	56.75	56.88	56.25	56.38
1195	NYSE	DBD	Fri, Dec 6, 1996	56.88	57.00	55.13	56.50
1194	NYSE	DBD	Thu, Dec 5, 1996	57.13	57.50	56.75	57.00
1193	NYSE	DBD	Wed, Dec 4, 1996	58.75	58.75	57.25	57.38
1192	NYSE	DBD	Tue, Dec 3, 1996	59.50	60.00	58.88	59.00
1191	NYSE	DBD	Mon, Dec 2, 1996	59.75	59.75	58.88	59.25
1190	NYSE	DBD	Fri, Nov 29, 1996	58.88	59.88	58.88	59.63
1189	NYSE	DBD	Wed, Nov 27, 1996	59.88	59.88	59.00	59.13
1188	NYSE	DBD	Tue, Nov 26, 1996	60.50	60.63	59.50	59.75
1187	NYSE	DBD	Mon, Nov 25, 1996	59.63	60.25	59.50	60.25
1186	NYSE	DBD	Fri, Nov 22, 1996	59.75	59.88	59.25	59.63
1185	NYSE	DBD	Thu, Nov 21, 1996	60.00	60.00	59.25	59.63
1184	NYSE	DBD	Wed, Nov 20, 1996	59.63	60.50	59.25	59.88
1183	NYSE	DBD	Tue, Nov 19, 1996	58.50	60.00	58.25	60.00
1182	NYSE	DBD	Mon, Nov 18, 1996	58.88	58.88	58.00	58.25
1181	NYSE	DBD	Fri, Nov 15, 1996	59.38	59.63	58.75	58.75
1180	NYSE	DBD	Thu, Nov 14, 1996	59.50	59.88	59.38	59.50
1179	NYSE	DBD	Wed, Nov 13, 1996	59.00	59.38	59.00	59.38
1178	NYSE	DBD	Tue, Nov 12, 1996	59.25	59.38	59.13	59.25
1177	NYSE	DBD	Mon, Nov 11, 1996	59.63	59.75	58.75	59.00
1176	NYSE	DBD	Fri, Nov 8, 1996	59.25	59.75	59.00	59.38
1175	NYSE	DBD	Thu, Nov 7, 1996	59.00	59.75	58.75	59.63
1174	NYSE	DBD	Wed, Nov 6, 1996	57.50	59.25	57.38	59.00
1173	NYSE	DBD	Tue, Nov 5, 1996	57.38	57.50	57.13	57.25
1172	NYSE	DBD	Mon, Nov 4, 1996	57.75	57.88	57.13	57.38
1171	NYSE	DBD	Fri, Nov 1, 1996	57.75	58.38	57.38	57.50
1170	NYSE	DBD	Thu, Oct 31, 1996	58.00	58.25	57.50	57.50
1169	NYSE	DBD	Wed, Oct 30, 1996	57.13	58.63	57.13	57.75
1168	NYSE	DBD	Tue, Oct 29, 1996	58.50	58.50	56.63	57.00
1167	NYSE	DBD	Mon, Oct 28, 1996	59.63	59.88	58.38	58.63
1166	NYSE	DBD	Fri, Oct 25, 1996	60.38	60.38	59.38	59.38
1165	NYSE	DBD	Thu, Oct 24, 1996	60.00	60.38	59.50	60.00
1164	NYSE	DBD	Wed, Oct 23, 1996	58.50	59.38	58.38	59.38
1163	NYSE	DBD	Tue, Oct 22, 1996	59.25	59.25	58.00	58.50
1162	NYSE	DBD	Mon, Oct 21, 1996	58.88	59.38	58.88	59.38
1161	NYSE	DBD	Fri, Oct 18, 1996	59.38	59.38	58.63	58.88
1160	NYSE	DBD	Thu, Oct 17, 1996	57.88	59.50	57.88	59.38
1159	NYSE	DBD	Wed, Oct 16, 1996	56.75	57.00	56.63	57.00
1158	NYSE	DBD	Tue, Oct 15, 1996	56.88	57.25	56.63	56.88
1157	NYSE	DBD	Mon, Oct 14, 1996	57.38	57.50	56.75	56.75
1156	NYSE	DBD	Fri, Oct 11, 1996	58.13	58.13	57.25	57.25
1155	NYSE	DBD	Thu, Oct 10, 1996	57.50	58.13	57.50	58.00
1154	NYSE	DBD	Wed, Oct 9, 1996	57.50	57.88	57.25	57.63
1153	NYSE	DBD	Tue, Oct 8, 1996	57.75	58.00	57.50	57.63
1152	NYSE	DBD	Mon, Oct 7, 1996	58.00	58.88	57.75	57.88
1151	NYSE	DBD	Fri, Oct 4, 1996	57.63	58.88	57.25	57.75
1150	NYSE	DBD	Thu, Oct 3, 1996	57.38	58.38	57.38	57.88
1149	NYSE	DBD	Wed, Oct 2, 1996	57.38	58.00	57.00	57.13
1148	NYSE	DBD	Tue, Oct 1, 1996	58.25	58.38	57.00	57.13
1147	NYSE	DBD	Mon, Sep 30, 1996	58.25	58.63	57.88	58.38
1146	NYSE	DBD	Fri, Sep 27, 1996	56.50	58.00	56.50	57.38
1145	NYSE	DBD	Thu, Sep 26, 1996	55.88	56.63	55.88	56.50
1144	NYSE	DBD	Wed, Sep 25, 1996	55.88	56.13	55.63	55.75
1143	NYSE	DBD	Tue, Sep 24, 1996	54.88	55.63	54.75	55.63
1142	NYSE	DBD	Mon, Sep 23, 1996	54.88	55.00	54.38	54.88
1141	NYSE	DBD	Fri, Sep 20, 1996	54.75	55.25	54.50	54.88
1140	NYSE	DBD	Thu, Sep 19, 1996	54.75	55.88	53.50	54.75
1139	NYSE	DBD	Wed, Sep 18, 1996	55.00	55.25	54.75	55.00
1138	NYSE	DBD	Tue, Sep 17, 1996	55.63	55.63	55.00	55.00
1137	NYSE	DBD	Mon, Sep 16, 1996	55.00	56.00	55.00	55.50
1136	NYSE	DBD	Fri, Sep 13, 1996	53.50	54.75	53.50	54.38
1135	NYSE	DBD	Thu, Sep 12, 1996	52.75	53.50	52.75	53.00
1134	NYSE	DBD	Wed, Sep 11, 1996	52.50	52.75	52.38	52.63
1133	NYSE	DBD	Tue, Sep 10, 1996	52.75	52.88	52.38	52.38
1132	NYSE	DBD	Mon, Sep 9, 1996	52.00	52.88	52.00	52.63
1131	NYSE	DBD	Fri, Sep 6, 1996	52.25	52.25	52.00	52.13
1130	NYSE	DBD	Thu, Sep 5, 1996	52.00	52.88	52.00	52.00
1129	NYSE	DBD	Wed, Sep 4, 1996	51.63	52.38	51.63	51.88
1128	NYSE	DBD	Tue, Sep 3, 1996	51.13	51.88	50.50	51.88
1127	NYSE	DBD	Fri, Aug 30, 1996	51.25	51.63	50.25	51.38
1126	NYSE	DBD	Thu, Aug 29, 1996	50.88	52.38	50.75	51.75
1125	NYSE	DBD	Wed, Aug 28, 1996	51.13	51.25	50.50	50.88
1124	NYSE	DBD	Tue, Aug 27, 1996	52.75	52.75	51.00	51.25
1123	NYSE	DBD	Mon, Aug 26, 1996	53.00	53.50	53.00	53.13
1122	NYSE	DBD	Fri, Aug 23, 1996	53.75	53.75	53.13	53.25
1121	NYSE	DBD	Thu, Aug 22, 1996	53.88	54.25	53.63	53.75
1120	NYSE	DBD	Wed, Aug 21, 1996	54.50	54.63	53.75	53.88
1119	NYSE	DBD	Tue, Aug 20, 1996	54.75	55.00	54.38	54.50
1118	NYSE	DBD	Mon, Aug 19, 1996	54.13	55.00	54.13	54.50
1117	NYSE	DBD	Fri, Aug 16, 1996	54.00	55.38	54.00	54.25
1116	NYSE	DBD	Thu, Aug 15, 1996	53.50	54.25	53.38	54.00
1115	NYSE	DBD	Wed, Aug 14, 1996	53.25	54.00	52.75	53.63
1114	NYSE	DBD	Tue, Aug 13, 1996	55.25	55.50	52.75	52.75
1113	NYSE	DBD	Mon, Aug 12, 1996	55.75	55.75	54.38	55.50
1112	NYSE	DBD	Fri, Aug 9, 1996	56.13	56.25	55.63	55.63
1111	NYSE	DBD	Thu, Aug 8, 1996	55.75	57.00	55.38	56.00
1110	NYSE	DBD	Wed, Aug 7, 1996	55.00	56.50	55.00	56.00
1109	NYSE	DBD	Tue, Aug 6, 1996	54.00	54.88	53.25	54.88
1108	NYSE	DBD	Mon, Aug 5, 1996	54.25	54.63	52.75	53.25
1107	NYSE	DBD	Fri, Aug 2, 1996	55.25	56.38	54.63	54.75
1106	NYSE	DBD	Thu, Aug 1, 1996	54.25	55.63	53.50	55.25
1105	NYSE	DBD	Wed, Jul 31, 1996	52.00	55.25	52.00	54.75
1104	NYSE	DBD	Tue, Jul 30, 1996	50.75	52.25	50.25	52.00
1103	NYSE	DBD	Mon, Jul 29, 1996	51.50	51.50	50.75	50.75
1102	NYSE	DBD	Fri, Jul 26, 1996	50.00	51.38	50.00	51.13
1101	NYSE	DBD	Thu, Jul 25, 1996	49.13	50.63	49.13	49.75
1100	NYSE	DBD	Wed, Jul 24, 1996	49.25	49.88	48.63	49.13
1099	NYSE	DBD	Tue, Jul 23, 1996	50.00	51.38	49.00	49.50
1098	NYSE	DBD	Mon, Jul 22, 1996	48.25	50.00	47.88	49.88
1097	NYSE	DBD	Fri, Jul 19, 1996	48.00	48.38	47.38	48.25
1096	NYSE	DBD	Thu, Jul 18, 1996	45.50	48.88	45.50	48.00
1095	NYSE	DBD	Wed, Jul 17, 1996	44.13	45.75	44.13	45.50
1094	NYSE	DBD	Tue, Jul 16, 1996	43.38	44.13	41.63	43.88
1093	NYSE	DBD	Mon, Jul 15, 1996	43.00	44.38	42.75	43.00
1092	NYSE	DBD	Fri, Jul 12, 1996	43.25	44.38	42.88	44.38
1091	NYSE	DBD	Thu, Jul 11, 1996	45.88	46.00	43.50	44.50
1090	NYSE	DBD	Wed, Jul 10, 1996	46.75	46.75	46.25	46.38
1089	NYSE	DBD	Tue, Jul 9, 1996	46.00	46.75	45.75	46.75
1088	NYSE	DBD	Mon, Jul 8, 1996	46.13	46.38	45.75	45.88
1087	NYSE	DBD	Fri, Jul 5, 1996	46.50	46.75	45.75	46.00
1086	NYSE	DBD	Wed, Jul 3, 1996	46.75	48.25	46.75	47.00
1085	NYSE	DBD	Tue, Jul 2, 1996	47.38	47.38	46.13	46.25
1084	NYSE	DBD	Mon, Jul 1, 1996	47.50	47.63	46.75	47.13
1083	NYSE	DBD	Fri, Jun 28, 1996	44.13	48.25	44.13	48.25
1082	NYSE	DBD	Thu, Jun 27, 1996	43.38	44.13	42.88	43.88
1081	NYSE	DBD	Wed, Jun 26, 1996	43.88	43.88	43.38	43.38
1080	NYSE	DBD	Tue, Jun 25, 1996	44.13	44.75	43.75	44.00
1079	NYSE	DBD	Mon, Jun 24, 1996	43.25	44.13	42.50	44.00
1078	NYSE	DBD	Fri, Jun 21, 1996	43.13	43.38	42.88	43.25
1077	NYSE	DBD	Thu, Jun 20, 1996	43.63	43.75	42.00	42.88
1076	NYSE	DBD	Wed, Jun 19, 1996	44.25	44.50	43.63	43.88
1075	NYSE	DBD	Tue, Jun 18, 1996	44.25	45.25	44.25	44.50
1074	NYSE	DBD	Mon, Jun 17, 1996	43.88	44.50	43.63	44.25
1073	NYSE	DBD	Fri, Jun 14, 1996	43.63	44.38	43.50	43.88
1072	NYSE	DBD	Thu, Jun 13, 1996	44.75	44.88	43.63	43.75
1071	NYSE	DBD	Wed, Jun 12, 1996	45.13	45.75	44.63	44.88
1070	NYSE	DBD	Tue, Jun 11, 1996	43.50	45.75	43.38	45.38
1069	NYSE	DBD	Mon, Jun 10, 1996	41.75	42.88	41.50	42.75
1068	NYSE	DBD	Fri, Jun 7, 1996	41.13	41.25	40.50	41.13
1067	NYSE	DBD	Thu, Jun 6, 1996	42.38	42.38	41.25	41.38
1066	NYSE	DBD	Wed, Jun 5, 1996	39.88	42.50	39.88	42.38
1065	NYSE	DBD	Tue, Jun 4, 1996	39.25	39.88	39.00	39.88
1064	NYSE	DBD	Mon, Jun 3, 1996	37.88	39.25	37.63	39.25
1063	NYSE	DBD	Fri, May 31, 1996	37.75	38.13	37.50	38.13
1062	NYSE	DBD	Thu, May 30, 1996	37.38	38.00	37.13	37.75
1061	NYSE	DBD	Wed, May 29, 1996	37.50	38.00	36.75	37.00
1060	NYSE	DBD	Tue, May 28, 1996	37.50	38.13	36.88	37.25
1059	NYSE	DBD	Fri, May 24, 1996	37.50	37.75	37.00	37.00
1058	NYSE	DBD	Thu, May 23, 1996	37.75	38.13	37.38	37.50
1057	NYSE	DBD	Wed, May 22, 1996	37.63	38.00	37.25	37.38
1056	NYSE	DBD	Tue, May 21, 1996	37.50	37.75	37.25	37.50
1055	NYSE	DBD	Mon, May 20, 1996	37.25	37.50	37.13	37.38
1054	NYSE	DBD	Fri, May 17, 1996	37.00	37.63	36.38	36.88
1053	NYSE	DBD	Thu, May 16, 1996	37.75	37.75	36.25	37.13
1052	NYSE	DBD	Wed, May 15, 1996	38.13	38.50	37.75	37.75
1051	NYSE	DBD	Tue, May 14, 1996	38.75	39.00	38.25	38.38
1050	NYSE	DBD	Mon, May 13, 1996	38.13	38.63	37.63	38.25
1049	NYSE	DBD	Fri, May 10, 1996	38.50	38.63	37.38	38.00
1048	NYSE	DBD	Thu, May 9, 1996	37.63	38.75	37.63	38.75
1047	NYSE	DBD	Wed, May 8, 1996	37.38	37.63	36.75	37.50
1046	NYSE	DBD	Tue, May 7, 1996	38.25	38.38	37.50	37.50
1045	NYSE	DBD	Mon, May 6, 1996	38.13	38.25	37.75	38.00
1044	NYSE	DBD	Fri, May 3, 1996	38.75	39.25	37.63	38.00
1043	NYSE	DBD	Thu, May 2, 1996	38.50	39.38	38.38	39.00
1042	NYSE	DBD	Wed, May 1, 1996	38.50	38.63	38.38	38.50
1041	NYSE	DBD	Tue, Apr 30, 1996	37.88	38.63	37.88	38.50
1040	NYSE	DBD	Mon, Apr 29, 1996	38.38	38.50	37.75	38.00
1039	NYSE	DBD	Fri, Apr 26, 1996	38.50	38.50	38.38	38.50
1038	NYSE	DBD	Thu, Apr 25, 1996	38.38	38.75	38.25	38.63
1037	NYSE	DBD	Wed, Apr 24, 1996	38.50	38.50	38.00	38.13
1036	NYSE	DBD	Tue, Apr 23, 1996	38.00	38.63	38.00	38.50
1035	NYSE	DBD	Mon, Apr 22, 1996	38.13	38.13	37.50	37.75
1034	NYSE	DBD	Fri, Apr 19, 1996	38.50	38.63	37.88	37.88
1033	NYSE	DBD	Thu, Apr 18, 1996	37.63	38.75	37.25	38.38
1032	NYSE	DBD	Wed, Apr 17, 1996	37.75	37.75	37.50	37.50
1031	NYSE	DBD	Tue, Apr 16, 1996	38.00	38.00	37.75	37.88
1030	NYSE	DBD	Mon, Apr 15, 1996	38.00	38.00	37.75	37.88
1029	NYSE	DBD	Fri, Apr 12, 1996	37.63	38.13	37.63	37.88
1028	NYSE	DBD	Thu, Apr 11, 1996	38.38	38.50	37.25	37.38
1027	NYSE	DBD	Wed, Apr 10, 1996	38.88	38.88	38.25	38.38
1026	NYSE	DBD	Tue, Apr 9, 1996	38.50	39.13	38.50	38.88
1025	NYSE	DBD	Mon, Apr 8, 1996	38.50	38.50	37.50	38.38
1024	NYSE	DBD	Thu, Apr 4, 1996	38.88	38.88	38.50	38.50
1023	NYSE	DBD	Wed, Apr 3, 1996	39.38	39.50	38.63	38.75
1022	NYSE	DBD	Tue, Apr 2, 1996	39.50	39.50	39.13	39.38
1021	NYSE	DBD	Mon, Apr 1, 1996	39.75	39.88	39.25	39.50
1020	NYSE	DBD	Fri, Mar 29, 1996	39.50	39.63	39.25	39.63
1019	NYSE	DBD	Thu, Mar 28, 1996	39.50	39.50	39.25	39.38
1018	NYSE	DBD	Wed, Mar 27, 1996	39.88	39.88	39.38	39.50
1017	NYSE	DBD	Tue, Mar 26, 1996	40.25	40.25	39.75	39.88
1016	NYSE	DBD	Mon, Mar 25, 1996	40.50	40.63	40.13	40.13
1015	NYSE	DBD	Fri, Mar 22, 1996	39.75	40.63	39.75	40.50
1014	NYSE	DBD	Thu, Mar 21, 1996	39.63	40.00	39.50	39.88
1013	NYSE	DBD	Wed, Mar 20, 1996	40.00	40.13	39.63	39.75
1012	NYSE	DBD	Tue, Mar 19, 1996	40.13	40.50	39.50	40.00
1011	NYSE	DBD	Mon, Mar 18, 1996	39.13	40.25	39.13	39.88
1010	NYSE	DBD	Fri, Mar 15, 1996	38.75	39.50	38.38	39.25
1009	NYSE	DBD	Thu, Mar 14, 1996	38.38	38.75	38.13	38.50
1008	NYSE	DBD	Wed, Mar 13, 1996	37.38	38.50	37.38	38.13
1007	NYSE	DBD	Tue, Mar 12, 1996	37.75	37.75	36.75	37.13
1006	NYSE	DBD	Mon, Mar 11, 1996	38.00	38.13	37.75	37.88
1005	NYSE	DBD	Fri, Mar 8, 1996	38.50	39.00	38.25	38.50
1004	NYSE	DBD	Thu, Mar 7, 1996	37.88	38.88	37.88	38.75
1003	NYSE	DBD	Wed, Mar 6, 1996	38.88	38.88	37.63	37.75
1002	NYSE	DBD	Tue, Mar 5, 1996	39.00	39.75	38.75	38.88
1001	NYSE	DBD	Mon, Mar 4, 1996	38.00	39.00	38.00	38.88
1000	NYSE	DBD	Fri, Mar 1, 1996	39.13	39.13	36.50	37.63
999	NYSE	DBD	Thu, Feb 29, 1996	40.00	40.00	39.25	39.25
998	NYSE	DBD	Wed, Feb 28, 1996	40.50	40.63	39.88	40.00
997	NYSE	DBD	Tue, Feb 27, 1996	39.88	40.13	39.50	39.88
996	NYSE	DBD	Mon, Feb 26, 1996	39.38	40.13	39.38	39.75
995	NYSE	DBD	Fri, Feb 23, 1996	59.63	59.63	58.01	59.13
994	NYSE	DBD	Thu, Feb 22, 1996	58.01	60.51	58.01	59.88
993	NYSE	DBD	Wed, Feb 21, 1996	57.26	58.01	56.88	58.01
992	NYSE	DBD	Tue, Feb 20, 1996	56.88	57.26	56.38	57.13
991	NYSE	DBD	Fri, Feb 16, 1996	57.13	57.26	56.88	57.13
990	NYSE	DBD	Thu, Feb 15, 1996	56.63	57.76	56.26	57.26
989	NYSE	DBD	Wed, Feb 14, 1996	57.51	57.51	56.76	56.88
988	NYSE	DBD	Tue, Feb 13, 1996	58.63	58.76	57.38	57.38
987	NYSE	DBD	Mon, Feb 12, 1996	58.51	59.13	58.51	59.13
986	NYSE	DBD	Fri, Feb 9, 1996	57.26	58.51	57.01	58.13
985	NYSE	DBD	Thu, Feb 8, 1996	58.26	58.26	56.76	57.13
984	NYSE	DBD	Wed, Feb 7, 1996	58.13	58.38	57.88	58.01
983	NYSE	DBD	Tue, Feb 6, 1996	58.51	58.76	58.26	58.38
982	NYSE	DBD	Mon, Feb 5, 1996	56.51	58.51	56.51	58.38
981	NYSE	DBD	Fri, Feb 2, 1996	56.88	57.01	56.26	56.76
980	NYSE	DBD	Thu, Feb 1, 1996	57.26	57.63	56.38	56.63
979	NYSE	DBD	Wed, Jan 31, 1996	56.38	56.38	55.63	55.88
978	NYSE	DBD	Tue, Jan 30, 1996	55.13	56.38	55.13	56.38
977	NYSE	DBD	Mon, Jan 29, 1996	53.51	55.13	53.51	55.13
976	NYSE	DBD	Fri, Jan 26, 1996	54.76	55.51	53.38	53.38
975	NYSE	DBD	Thu, Jan 25, 1996	54.63	55.26	54.13	54.88
974	NYSE	DBD	Wed, Jan 24, 1996	54.38	55.01	54.26	54.26
973	NYSE	DBD	Tue, Jan 23, 1996	54.63	54.88	54.01	54.13
972	NYSE	DBD	Mon, Jan 22, 1996	54.01	55.51	54.01	54.38
971	NYSE	DBD	Fri, Jan 19, 1996	53.76	54.51	53.63	54.13
970	NYSE	DBD	Thu, Jan 18, 1996	54.26	54.38	53.38	53.38
969	NYSE	DBD	Wed, Jan 17, 1996	52.88	55.01	52.88	54.38
968	NYSE	DBD	Tue, Jan 16, 1996	51.88	52.88	51.38	52.88
967	NYSE	DBD	Mon, Jan 15, 1996	52.13	52.63	51.51	51.51
966	NYSE	DBD	Fri, Jan 12, 1996	52.51	52.88	51.76	52.38
965	NYSE	DBD	Thu, Jan 11, 1996	51.26	52.51	51.26	52.13
964	NYSE	DBD	Wed, Jan 10, 1996	52.63	52.63	50.51	50.63
963	NYSE	DBD	Tue, Jan 9, 1996	52.38	53.01	52.38	52.38
962	NYSE	DBD	Mon, Jan 8, 1996	53.01	53.01	52.01	52.13
961	NYSE	DBD	Fri, Jan 5, 1996	53.63	53.76	52.88	53.01
960	NYSE	DBD	Thu, Jan 4, 1996	54.51	54.88	53.51	53.63
959	NYSE	DBD	Wed, Jan 3, 1996	54.63	55.38	54.63	55.26
958	NYSE	DBD	Tue, Jan 2, 1996	55.38	56.01	53.63	54.38
957	NYSE	DBD	Fri, Dec 29, 1995	55.26	55.76	55.01	55.38
956	NYSE	DBD	Thu, Dec 28, 1995	53.13	55.76	52.88	55.13
955	NYSE	DBD	Wed, Dec 27, 1995	52.88	53.26	52.76	53.13
954	NYSE	DBD	Tue, Dec 26, 1995	53.88	54.01	52.01	52.63
953	NYSE	DBD	Fri, Dec 22, 1995	54.13	54.51	53.76	54.01
952	NYSE	DBD	Thu, Dec 21, 1995	53.63	54.38	53.51	54.01
951	NYSE	DBD	Wed, Dec 20, 1995	54.88	54.88	53.38	53.63
950	NYSE	DBD	Tue, Dec 19, 1995	55.26	55.63	54.63	55.01
949	NYSE	DBD	Mon, Dec 18, 1995	55.76	55.76	55.38	55.51
948	NYSE	DBD	Fri, Dec 15, 1995	55.76	56.01	55.38	55.63
947	NYSE	DBD	Thu, Dec 14, 1995	58.88	59.01	55.76	56.01
946	NYSE	DBD	Wed, Dec 13, 1995	59.26	59.38	58.76	59.01
945	NYSE	DBD	Tue, Dec 12, 1995	59.88	59.88	59.01	59.26
944	NYSE	DBD	Mon, Dec 11, 1995	59.88	60.01	59.63	59.76
943	NYSE	DBD	Fri, Dec 8, 1995	59.63	59.88	59.26	59.88
942	NYSE	DBD	Thu, Dec 7, 1995	60.01	60.01	59.13	59.51
941	NYSE	DBD	Wed, Dec 6, 1995	61.13	62.13	60.13	60.26
940	NYSE	DBD	Tue, Dec 5, 1995	59.01	61.63	58.63	61.13
939	NYSE	DBD	Mon, Dec 4, 1995	58.01	59.01	57.88	59.01
938	NYSE	DBD	Fri, Dec 1, 1995	57.51	58.01	57.38	57.76
937	NYSE	DBD	Thu, Nov 30, 1995	55.76	58.13	55.76	57.38
936	NYSE	DBD	Wed, Nov 29, 1995	55.88	55.88	55.63	55.88
935	NYSE	DBD	Tue, Nov 28, 1995	56.13	56.13	55.51	55.76
934	NYSE	DBD	Mon, Nov 27, 1995	55.38	56.38	55.38	56.01
933	NYSE	DBD	Fri, Nov 24, 1995	54.63	55.13	54.51	55.13
932	NYSE	DBD	Wed, Nov 22, 1995	55.26	55.51	54.38	54.38
931	NYSE	DBD	Tue, Nov 21, 1995	55.51	55.63	55.13	55.13
930	NYSE	DBD	Mon, Nov 20, 1995	56.01	56.51	55.51	55.63
929	NYSE	DBD	Fri, Nov 17, 1995	55.88	56.01	55.38	55.76
928	NYSE	DBD	Thu, Nov 16, 1995	55.51	56.38	55.38	56.01
927	NYSE	DBD	Wed, Nov 15, 1995	56.13	56.76	55.38	55.51
926	NYSE	DBD	Tue, Nov 14, 1995	56.26	56.51	55.88	56.38
925	NYSE	DBD	Mon, Nov 13, 1995	56.76	56.88	56.01	56.01
924	NYSE	DBD	Fri, Nov 10, 1995	56.01	57.01	56.01	56.76
923	NYSE	DBD	Thu, Nov 9, 1995	55.76	57.01	55.76	56.26
922	NYSE	DBD	Wed, Nov 8, 1995	56.88	56.88	54.63	55.26
921	NYSE	DBD	Tue, Nov 7, 1995	57.51	57.51	56.76	56.88
920	NYSE	DBD	Mon, Nov 6, 1995	57.63	58.51	57.51	57.63
919	NYSE	DBD	Fri, Nov 3, 1995	55.26	57.51	55.26	57.51
918	NYSE	DBD	Thu, Nov 2, 1995	54.26	56.76	54.13	55.13
917	NYSE	DBD	Wed, Nov 1, 1995	53.01	54.38	53.01	54.01
916	NYSE	DBD	Tue, Oct 31, 1995	53.88	54.01	52.88	53.01
915	NYSE	DBD	Mon, Oct 30, 1995	54.38	55.26	54.13	54.13
914	NYSE	DBD	Fri, Oct 27, 1995	53.13	55.01	53.13	54.51
913	NYSE	DBD	Thu, Oct 26, 1995	53.01	53.63	52.88	53.38
912	NYSE	DBD	Wed, Oct 25, 1995	52.63	53.76	52.51	53.01
911	NYSE	DBD	Tue, Oct 24, 1995	52.63	52.63	52.01	52.63
910	NYSE	DBD	Mon, Oct 23, 1995	52.26	52.88	52.13	52.76
909	NYSE	DBD	Fri, Oct 20, 1995	51.51	52.38	51.38	52.26
908	NYSE	DBD	Thu, Oct 19, 1995	51.26	51.51	50.88	51.51
907	NYSE	DBD	Wed, Oct 18, 1995	51.26	51.88	51.13	51.26
906	NYSE	DBD	Tue, Oct 17, 1995	50.01	51.13	49.75	51.01
905	NYSE	DBD	Mon, Oct 16, 1995	48.75	50.01	48.75	49.75
904	NYSE	DBD	Fri, Oct 13, 1995	48.25	48.75	47.88	48.50
903	NYSE	DBD	Thu, Oct 12, 1995	46.25	47.88	46.13	47.88
902	NYSE	DBD	Wed, Oct 11, 1995	45.38	45.63	45.38	45.50
901	NYSE	DBD	Tue, Oct 10, 1995	45.25	45.75	45.25	45.25
900	NYSE	DBD	Mon, Oct 9, 1995	45.50	45.63	45.00	45.25
899	NYSE	DBD	Fri, Oct 6, 1995	45.50	45.75	45.25	45.63
898	NYSE	DBD	Thu, Oct 5, 1995	45.75	45.88	45.50	45.50
897	NYSE	DBD	Wed, Oct 4, 1995	46.13	46.13	45.13	45.50
896	NYSE	DBD	Tue, Oct 3, 1995	46.25	46.50	46.13	46.25
895	NYSE	DBD	Mon, Oct 2, 1995	46.63	47.38	46.25	46.50
894	NYSE	DBD	Fri, Sep 29, 1995	46.00	46.75	45.88	46.38
893	NYSE	DBD	Thu, Sep 28, 1995	46.00	46.13	45.50	45.75
892	NYSE	DBD	Wed, Sep 27, 1995	46.63	46.88	45.63	45.63
891	NYSE	DBD	Tue, Sep 26, 1995	47.38	47.38	46.38	46.38
890	NYSE	DBD	Mon, Sep 25, 1995	48.13	48.25	47.25	47.25
889	NYSE	DBD	Fri, Sep 22, 1995	48.38	48.38	47.50	48.00
888	NYSE	DBD	Thu, Sep 21, 1995	48.63	48.63	47.88	48.25
887	NYSE	DBD	Wed, Sep 20, 1995	48.75	49.38	48.38	48.50
886	NYSE	DBD	Tue, Sep 19, 1995	47.75	49.00	47.50	49.00
885	NYSE	DBD	Mon, Sep 18, 1995	48.13	48.25	47.63	47.63
884	NYSE	DBD	Fri, Sep 15, 1995	48.13	48.25	47.88	48.13
883	NYSE	DBD	Thu, Sep 14, 1995	47.38	48.25	47.38	48.00
882	NYSE	DBD	Wed, Sep 13, 1995	47.75	47.88	47.50	47.63
881	NYSE	DBD	Tue, Sep 12, 1995	47.13	47.75	47.13	47.50
880	NYSE	DBD	Mon, Sep 11, 1995	47.00	47.38	46.63	47.13
879	NYSE	DBD	Fri, Sep 8, 1995	47.63	47.63	46.88	47.00
878	NYSE	DBD	Thu, Sep 7, 1995	47.63	47.88	47.38	47.50
877	NYSE	DBD	Wed, Sep 6, 1995	47.00	48.00	46.75	47.63
876	NYSE	DBD	Tue, Sep 5, 1995	46.25	47.50	46.25	47.25
875	NYSE	DBD	Fri, Sep 1, 1995	46.63	46.75	46.25	46.50
874	NYSE	DBD	Thu, Aug 31, 1995	46.38	46.88	46.25	46.63
873	NYSE	DBD	Wed, Aug 30, 1995	46.13	46.38	46.00	46.38
872	NYSE	DBD	Tue, Aug 29, 1995	46.50	46.50	46.13	46.25
871	NYSE	DBD	Mon, Aug 28, 1995	46.50	46.75	46.38	46.50
870	NYSE	DBD	Fri, Aug 25, 1995	46.25	46.88	46.25	46.25
869	NYSE	DBD	Thu, Aug 24, 1995	45.88	46.25	45.50	46.25
868	NYSE	DBD	Wed, Aug 23, 1995	45.38	46.00	45.25	45.88
867	NYSE	DBD	Tue, Aug 22, 1995	45.13	45.50	45.00	45.38
866	NYSE	DBD	Mon, Aug 21, 1995	46.13	46.13	44.75	45.00
865	NYSE	DBD	Fri, Aug 18, 1995	46.50	46.50	46.00	46.00
864	NYSE	DBD	Thu, Aug 17, 1995	46.50	46.50	46.25	46.50
863	NYSE	DBD	Wed, Aug 16, 1995	45.63	46.50	45.63	46.38
862	NYSE	DBD	Tue, Aug 15, 1995	46.38	46.38	45.75	46.13
861	NYSE	DBD	Mon, Aug 14, 1995	46.25	46.63	46.25	46.38
860	NYSE	DBD	Fri, Aug 11, 1995	46.38	46.50	45.63	46.00
859	NYSE	DBD	Thu, Aug 10, 1995	46.88	46.88	46.00	46.13
858	NYSE	DBD	Wed, Aug 9, 1995	46.38	46.88	46.38	46.63
857	NYSE	DBD	Tue, Aug 8, 1995	46.63	46.88	46.13	46.13
856	NYSE	DBD	Mon, Aug 7, 1995	46.75	47.13	46.50	46.50
855	NYSE	DBD	Fri, Aug 4, 1995	46.25	46.88	46.13	46.88
854	NYSE	DBD	Thu, Aug 3, 1995	46.50	46.75	45.88	46.00
853	NYSE	DBD	Wed, Aug 2, 1995	46.38	46.75	46.25	46.50
852	NYSE	DBD	Tue, Aug 1, 1995	46.38	46.50	45.50	46.25
851	NYSE	DBD	Mon, Jul 31, 1995	46.63	46.75	45.88	46.25
850	NYSE	DBD	Fri, Jul 28, 1995	47.00	47.00	46.63	46.63
849	NYSE	DBD	Thu, Jul 27, 1995	47.38	47.38	46.88	47.00
848	NYSE	DBD	Wed, Jul 26, 1995	46.63	47.75	46.63	47.50
847	NYSE	DBD	Tue, Jul 25, 1995	46.63	47.00	46.38	46.50
846	NYSE	DBD	Mon, Jul 24, 1995	45.25	46.63	45.00	46.63
845	NYSE	DBD	Fri, Jul 21, 1995	45.00	45.63	45.00	45.50
844	NYSE	DBD	Thu, Jul 20, 1995	44.50	45.13	44.13	45.13
843	NYSE	DBD	Wed, Jul 19, 1995	44.88	46.00	44.13	44.75
842	NYSE	DBD	Tue, Jul 18, 1995	45.63	45.75	45.00	45.13
841	NYSE	DBD	Mon, Jul 17, 1995	44.38	46.00	44.38	45.88
840	NYSE	DBD	Fri, Jul 14, 1995	43.88	44.38	43.75	44.13
839	NYSE	DBD	Thu, Jul 13, 1995	44.38	44.38	43.25	43.75
838	NYSE	DBD	Wed, Jul 12, 1995	44.00	44.38	43.25	44.13
837	NYSE	DBD	Tue, Jul 11, 1995	45.13	45.13	43.50	43.88
836	NYSE	DBD	Mon, Jul 10, 1995	44.50	45.13	44.25	45.13
835	NYSE	DBD	Fri, Jul 7, 1995	43.63	44.75	43.25	44.63
834	NYSE	DBD	Thu, Jul 6, 1995	44.13	44.50	43.25	43.38
833	NYSE	DBD	Wed, Jul 5, 1995	43.50	44.13	43.50	43.88
832	NYSE	DBD	Mon, Jul 3, 1995	43.75	43.75	43.38	43.50
831	NYSE	DBD	Fri, Jun 30, 1995	44.00	44.00	43.00	43.50
830	NYSE	DBD	Thu, Jun 29, 1995	43.88	43.88	43.50	43.88
829	NYSE	DBD	Wed, Jun 28, 1995	43.50	44.00	43.25	43.75
828	NYSE	DBD	Tue, Jun 27, 1995	43.00	43.50	43.00	43.50
827	NYSE	DBD	Mon, Jun 26, 1995	44.00	44.00	43.00	43.25
826	NYSE	DBD	Fri, Jun 23, 1995	43.75	44.00	43.63	44.00
825	NYSE	DBD	Thu, Jun 22, 1995	44.25	44.25	43.25	43.63
824	NYSE	DBD	Wed, Jun 21, 1995	44.13	44.13	43.63	44.13
823	NYSE	DBD	Tue, Jun 20, 1995	43.75	44.00	43.38	44.00
822	NYSE	DBD	Mon, Jun 19, 1995	43.50	43.88	43.50	43.75
821	NYSE	DBD	Fri, Jun 16, 1995	43.63	43.88	43.25	43.75
820	NYSE	DBD	Thu, Jun 15, 1995	43.13	44.00	43.13	43.75
819	NYSE	DBD	Wed, Jun 14, 1995	43.00	43.13	42.75	43.13
818	NYSE	DBD	Tue, Jun 13, 1995	42.88	43.00	42.63	43.00
817	NYSE	DBD	Mon, Jun 12, 1995	42.25	43.13	42.00	42.88
816	NYSE	DBD	Fri, Jun 9, 1995	42.75	42.88	42.00	42.00
815	NYSE	DBD	Thu, Jun 8, 1995	42.75	43.38	42.63	42.88
814	NYSE	DBD	Wed, Jun 7, 1995	43.25	43.25	42.38	42.50
813	NYSE	DBD	Tue, Jun 6, 1995	42.63	43.50	42.25	43.00
812	NYSE	DBD	Mon, Jun 5, 1995	42.38	42.50	41.88	42.38
811	NYSE	DBD	Fri, Jun 2, 1995	42.25	43.00	42.00	42.38
810	NYSE	DBD	Thu, Jun 1, 1995	41.75	42.25	41.25	42.25
809	NYSE	DBD	Wed, May 31, 1995	41.63	42.13	41.38	41.63
808	NYSE	DBD	Tue, May 30, 1995	40.75	41.63	40.50	41.63
807	NYSE	DBD	Fri, May 26, 1995	42.00	42.00	40.50	40.75
806	NYSE	DBD	Thu, May 25, 1995	40.88	42.25	40.75	42.00
805	NYSE	DBD	Wed, May 24, 1995	41.00	41.00	40.75	40.75
804	NYSE	DBD	Tue, May 23, 1995	40.88	40.88	40.63	40.88
803	NYSE	DBD	Mon, May 22, 1995	40.63	41.00	40.38	40.75
802	NYSE	DBD	Fri, May 19, 1995	40.50	40.75	40.38	40.50
801	NYSE	DBD	Thu, May 18, 1995	41.00	41.13	40.50	40.63
800	NYSE	DBD	Wed, May 17, 1995	41.00	41.13	40.75	41.00
799	NYSE	DBD	Tue, May 16, 1995	41.00	41.13	40.63	40.88
798	NYSE	DBD	Mon, May 15, 1995	41.13	41.38	40.75	40.88
797	NYSE	DBD	Fri, May 12, 1995	41.63	42.00	41.38	41.50
796	NYSE	DBD	Thu, May 11, 1995	41.00	41.50	41.00	41.38
795	NYSE	DBD	Wed, May 10, 1995	41.00	41.00	40.63	40.63
794	NYSE	DBD	Tue, May 9, 1995	40.63	40.88	40.38	40.75
793	NYSE	DBD	Mon, May 8, 1995	40.50	40.50	40.00	40.13
792	NYSE	DBD	Fri, May 5, 1995	41.00	41.00	40.50	40.50
791	NYSE	DBD	Thu, May 4, 1995	41.13	41.25	40.50	40.88
790	NYSE	DBD	Wed, May 3, 1995	41.13	41.63	40.75	40.88
789	NYSE	DBD	Tue, May 2, 1995	41.50	41.50	41.00	41.00
788	NYSE	DBD	Mon, May 1, 1995	42.00	42.88	41.63	41.75
787	NYSE	DBD	Fri, Apr 28, 1995	41.00	41.63	40.75	41.50
786	NYSE	DBD	Thu, Apr 27, 1995	41.13	41.63	41.00	41.13
785	NYSE	DBD	Wed, Apr 26, 1995	40.75	41.38	40.63	41.25
784	NYSE	DBD	Tue, Apr 25, 1995	40.88	41.00	40.50	40.50
783	NYSE	DBD	Mon, Apr 24, 1995	40.50	40.63	40.13	40.63
782	NYSE	DBD	Fri, Apr 21, 1995	40.13	40.88	40.00	40.63
781	NYSE	DBD	Thu, Apr 20, 1995	40.00	40.25	40.00	40.00
780	NYSE	DBD	Wed, Apr 19, 1995	39.88	40.25	39.75	40.00
779	NYSE	DBD	Tue, Apr 18, 1995	39.75	40.25	39.50	40.00
778	NYSE	DBD	Mon, Apr 17, 1995	39.38	39.88	39.13	39.63
777	NYSE	DBD	Thu, Apr 13, 1995	38.00	40.00	38.00	39.25
776	NYSE	DBD	Wed, Apr 12, 1995	37.00	37.88	37.00	37.63
775	NYSE	DBD	Tue, Apr 11, 1995	36.63	37.25	36.63	37.13
774	NYSE	DBD	Mon, Apr 10, 1995	35.75	36.88	35.75	36.63
773	NYSE	DBD	Fri, Apr 7, 1995	35.75	35.88	35.50	35.75
772	NYSE	DBD	Thu, Apr 6, 1995	35.38	35.75	35.38	35.63
771	NYSE	DBD	Wed, Apr 5, 1995	35.13	36.00	35.00	35.00
770	NYSE	DBD	Tue, Apr 4, 1995	35.38	35.63	34.75	34.88
769	NYSE	DBD	Mon, Apr 3, 1995	35.75	36.00	34.75	35.13
768	NYSE	DBD	Fri, Mar 31, 1995	35.88	35.88	35.50	35.63
767	NYSE	DBD	Thu, Mar 30, 1995	35.88	36.00	35.63	35.75
766	NYSE	DBD	Wed, Mar 29, 1995	36.00	36.00	35.50	35.88
765	NYSE	DBD	Tue, Mar 28, 1995	35.88	36.00	35.63	35.88
764	NYSE	DBD	Mon, Mar 27, 1995	36.25	36.25	35.63	35.88
763	NYSE	DBD	Fri, Mar 24, 1995	36.25	36.50	36.13	36.25
762	NYSE	DBD	Thu, Mar 23, 1995	36.00	36.75	35.88	36.25
761	NYSE	DBD	Wed, Mar 22, 1995	36.13	36.25	35.88	36.00
760	NYSE	DBD	Tue, Mar 21, 1995	35.88	36.50	35.63	36.00
759	NYSE	DBD	Mon, Mar 20, 1995	36.00	36.00	35.38	35.63
758	NYSE	DBD	Fri, Mar 17, 1995	36.13	36.13	35.75	35.88
757	NYSE	DBD	Thu, Mar 16, 1995	36.38	36.63	36.25	36.25
756	NYSE	DBD	Wed, Mar 15, 1995	37.00	37.00	36.25	36.50
755	NYSE	DBD	Tue, Mar 14, 1995	37.50	37.50	36.63	36.88
754	NYSE	DBD	Mon, Mar 13, 1995	37.25	37.50	37.13	37.25
753	NYSE	DBD	Fri, Mar 10, 1995	36.38	37.50	36.38	37.25
752	NYSE	DBD	Thu, Mar 9, 1995	36.13	36.50	36.13	36.38
751	NYSE	DBD	Wed, Mar 8, 1995	36.00	36.13	35.50	35.88
750	NYSE	DBD	Tue, Mar 7, 1995	35.75	36.88	35.25	35.75
749	NYSE	DBD	Mon, Mar 6, 1995	36.00	36.00	35.38	35.50
748	NYSE	DBD	Fri, Mar 3, 1995	35.38	35.75	35.13	35.75
747	NYSE	DBD	Thu, Mar 2, 1995	35.38	35.50	35.13	35.25
746	NYSE	DBD	Wed, Mar 1, 1995	35.38	35.50	35.00	35.25
745	NYSE	DBD	Tue, Feb 28, 1995	35.00	35.38	34.88	35.38
744	NYSE	DBD	Mon, Feb 27, 1995	35.00	35.38	34.88	34.88
743	NYSE	DBD	Fri, Feb 24, 1995	35.50	35.50	34.88	34.88
742	NYSE	DBD	Thu, Feb 23, 1995	35.63	35.88	35.13	35.63
741	NYSE	DBD	Wed, Feb 22, 1995	35.88	36.38	35.88	36.00
740	NYSE	DBD	Tue, Feb 21, 1995	34.88	35.75	34.88	35.75
739	NYSE	DBD	Fri, Feb 17, 1995	35.25	35.38	34.38	34.75
738	NYSE	DBD	Thu, Feb 16, 1995	35.88	35.88	35.25	35.38
737	NYSE	DBD	Wed, Feb 15, 1995	35.63	35.75	35.25	35.63
736	NYSE	DBD	Tue, Feb 14, 1995	35.88	35.88	35.13	35.63
735	NYSE	DBD	Mon, Feb 13, 1995	36.00	36.38	35.75	36.00
734	NYSE	DBD	Fri, Feb 10, 1995	36.13	36.25	35.50	36.25
733	NYSE	DBD	Thu, Feb 9, 1995	36.38	36.38	35.88	36.00
732	NYSE	DBD	Wed, Feb 8, 1995	36.13	36.75	35.63	36.25
731	NYSE	DBD	Tue, Feb 7, 1995	35.75	36.25	35.50	36.13
730	NYSE	DBD	Mon, Feb 6, 1995	35.50	36.00	35.38	35.63
729	NYSE	DBD	Fri, Feb 3, 1995	35.38	35.75	34.75	35.50
728	NYSE	DBD	Thu, Feb 2, 1995	35.00	35.38	34.63	35.25
727	NYSE	DBD	Wed, Feb 1, 1995	34.50	36.00	34.50	35.13
726	NYSE	DBD	Tue, Jan 31, 1995	33.38	34.88	33.00	34.38
725	NYSE	DBD	Mon, Jan 30, 1995	34.25	34.25	33.25	33.38
724	NYSE	DBD	Fri, Jan 27, 1995	33.25	34.00	33.00	33.75
723	NYSE	DBD	Thu, Jan 26, 1995	34.38	34.38	33.00	33.25
722	NYSE	DBD	Wed, Jan 25, 1995	35.13	35.13	34.00	34.25
721	NYSE	DBD	Tue, Jan 24, 1995	35.13	35.13	34.88	35.00
720	NYSE	DBD	Mon, Jan 23, 1995	34.63	35.38	34.63	34.88
719	NYSE	DBD	Fri, Jan 20, 1995	36.00	36.00	34.75	35.38
718	NYSE	DBD	Thu, Jan 19, 1995	35.63	36.50	35.50	36.00
717	NYSE	DBD	Wed, Jan 18, 1995	36.13	36.50	34.13	35.88
716	NYSE	DBD	Tue, Jan 17, 1995	37.25	37.38	35.38	36.00
715	NYSE	DBD	Mon, Jan 16, 1995	38.50	38.50	37.25	37.50
714	NYSE	DBD	Fri, Jan 13, 1995	39.00	39.00	38.00	38.25
713	NYSE	DBD	Thu, Jan 12, 1995	39.00	39.63	38.75	38.75
712	NYSE	DBD	Wed, Jan 11, 1995	39.75	39.75	38.00	38.88
711	NYSE	DBD	Tue, Jan 10, 1995	40.00	40.25	39.50	39.50
710	NYSE	DBD	Mon, Jan 9, 1995	40.50	40.50	39.75	40.00
709	NYSE	DBD	Fri, Jan 6, 1995	40.25	41.00	40.25	40.38
708	NYSE	DBD	Thu, Jan 5, 1995	40.00	40.25	39.88	40.00
707	NYSE	DBD	Wed, Jan 4, 1995	40.50	40.63	39.50	39.50
706	NYSE	DBD	Tue, Jan 3, 1995	40.88	41.13	40.25	40.50
705	NYSE	DBD	Fri, Dec 30, 1994	41.75	41.75	41.00	41.13
704	NYSE	DBD	Thu, Dec 29, 1994	41.63	41.63	41.38	41.63
703	NYSE	DBD	Wed, Dec 28, 1994	42.25	42.75	41.63	41.75
702	NYSE	DBD	Tue, Dec 27, 1994	41.75	42.38	41.75	42.13
701	NYSE	DBD	Fri, Dec 23, 1994	41.38	42.38	41.38	41.63
700	NYSE	DBD	Thu, Dec 22, 1994	40.75	41.25	40.75	41.25
699	NYSE	DBD	Wed, Dec 21, 1994	41.13	41.25	40.50	40.75
698	NYSE	DBD	Tue, Dec 20, 1994	41.75	41.75	41.00	41.13
697	NYSE	DBD	Mon, Dec 19, 1994	41.13	41.50	41.00	41.50
696	NYSE	DBD	Fri, Dec 16, 1994	40.75	40.88	40.50	40.88
695	NYSE	DBD	Thu, Dec 15, 1994	41.50	41.50	40.63	40.88
694	NYSE	DBD	Wed, Dec 14, 1994	41.38	41.63	41.00	41.38
693	NYSE	DBD	Tue, Dec 13, 1994	41.38	41.50	41.25	41.38
692	NYSE	DBD	Mon, Dec 12, 1994	42.13	42.13	41.38	41.38
691	NYSE	DBD	Fri, Dec 9, 1994	41.88	42.25	41.88	42.00
690	NYSE	DBD	Thu, Dec 8, 1994	41.75	42.00	41.75	42.00
689	NYSE	DBD	Wed, Dec 7, 1994	42.38	42.38	41.88	42.00
688	NYSE	DBD	Tue, Dec 6, 1994	42.50	42.50	42.00	42.25
687	NYSE	DBD	Mon, Dec 5, 1994	42.88	42.88	42.38	42.38
686	NYSE	DBD	Fri, Dec 2, 1994	42.13	42.88	42.00	42.75
685	NYSE	DBD	Thu, Dec 1, 1994	42.00	42.38	41.88	42.00
684	NYSE	DBD	Wed, Nov 30, 1994	42.25	42.25	41.88	41.88
683	NYSE	DBD	Tue, Nov 29, 1994	42.25	42.75	42.13	42.13
682	NYSE	DBD	Mon, Nov 28, 1994	41.88	42.13	41.63	42.13
681	NYSE	DBD	Fri, Nov 25, 1994	41.50	41.75	41.38	41.63
680	NYSE	DBD	Wed, Nov 23, 1994	41.75	41.75	41.13	41.50
679	NYSE	DBD	Tue, Nov 22, 1994	42.75	42.75	42.00	42.00
678	NYSE	DBD	Mon, Nov 21, 1994	42.38	43.13	42.38	42.88
677	NYSE	DBD	Fri, Nov 18, 1994	42.13	42.38	42.13	42.13
676	NYSE	DBD	Thu, Nov 17, 1994	42.13	42.38	41.88	42.13
675	NYSE	DBD	Wed, Nov 16, 1994	42.88	43.00	42.63	42.63
674	NYSE	DBD	Tue, Nov 15, 1994	43.25	43.25	42.38	42.75
673	NYSE	DBD	Mon, Nov 14, 1994	43.50	43.75	43.13	43.13
672	NYSE	DBD	Fri, Nov 11, 1994	43.63	44.25	43.50	43.50
671	NYSE	DBD	Thu, Nov 10, 1994	43.25	44.38	43.00	43.63
670	NYSE	DBD	Wed, Nov 9, 1994	44.25	44.25	42.63	43.25
669	NYSE	DBD	Tue, Nov 8, 1994	44.13	44.63	44.00	44.25
668	NYSE	DBD	Mon, Nov 7, 1994	44.50	45.13	44.25	44.25
667	NYSE	DBD	Fri, Nov 4, 1994	44.00	44.63	44.00	44.50
666	NYSE	DBD	Thu, Nov 3, 1994	43.63	44.13	43.63	44.00
665	NYSE	DBD	Wed, Nov 2, 1994	42.75	44.00	42.63	43.63
664	NYSE	DBD	Tue, Nov 1, 1994	42.25	42.50	42.13	42.50
663	NYSE	DBD	Mon, Oct 31, 1994	42.00	42.25	41.75	42.25
662	NYSE	DBD	Fri, Oct 28, 1994	42.00	42.25	41.75	42.00
661	NYSE	DBD	Thu, Oct 27, 1994	41.75	42.25	41.75	42.00
660	NYSE	DBD	Wed, Oct 26, 1994	41.63	41.88	41.50	41.63
659	NYSE	DBD	Tue, Oct 25, 1994	41.00	41.63	41.00	41.63
658	NYSE	DBD	Mon, Oct 24, 1994	41.25	42.00	41.00	41.13
657	NYSE	DBD	Fri, Oct 21, 1994	41.50	41.50	40.63	41.00
656	NYSE	DBD	Thu, Oct 20, 1994	42.13	42.25	41.25	41.75
655	NYSE	DBD	Wed, Oct 19, 1994	42.75	42.75	41.88	41.88
654	NYSE	DBD	Tue, Oct 18, 1994	41.38	43.25	41.00	42.88
653	NYSE	DBD	Mon, Oct 17, 1994	40.13	41.63	40.13	41.50
652	NYSE	DBD	Fri, Oct 14, 1994	40.75	40.75	39.38	40.13
651	NYSE	DBD	Thu, Oct 13, 1994	41.88	41.88	41.00	41.00
650	NYSE	DBD	Wed, Oct 12, 1994	41.63	42.25	41.38	41.50
649	NYSE	DBD	Tue, Oct 11, 1994	40.50	41.63	40.38	41.63
648	NYSE	DBD	Mon, Oct 10, 1994	40.63	40.63	40.25	40.25
647	NYSE	DBD	Fri, Oct 7, 1994	39.88	40.25	39.88	40.25
646	NYSE	DBD	Thu, Oct 6, 1994	40.25	40.25	39.88	39.88
645	NYSE	DBD	Wed, Oct 5, 1994	40.25	40.25	39.75	40.13
644	NYSE	DBD	Tue, Oct 4, 1994	40.75	40.75	39.88	40.13
643	NYSE	DBD	Mon, Oct 3, 1994	41.25	41.25	40.63	40.75
642	NYSE	DBD	Fri, Sep 30, 1994	41.25	41.88	41.00	41.13
641	NYSE	DBD	Thu, Sep 29, 1994	40.88	41.75	40.88	41.25
640	NYSE	DBD	Wed, Sep 28, 1994	40.88	40.88	40.25	40.75
639	NYSE	DBD	Tue, Sep 27, 1994	41.00	41.25	40.75	40.75
638	NYSE	DBD	Mon, Sep 26, 1994	40.88	41.00	40.38	41.00
637	NYSE	DBD	Fri, Sep 23, 1994	40.50	41.00	40.25	40.88
636	NYSE	DBD	Thu, Sep 22, 1994	40.75	41.38	39.88	40.63
635	NYSE	DBD	Wed, Sep 21, 1994	42.25	42.25	41.00	41.00
634	NYSE	DBD	Tue, Sep 20, 1994	42.50	42.63	42.13	42.38
633	NYSE	DBD	Mon, Sep 19, 1994	42.00	42.63	42.00	42.50
632	NYSE	DBD	Fri, Sep 16, 1994	42.38	42.38	41.63	41.88
631	NYSE	DBD	Thu, Sep 15, 1994	42.13	42.38	41.88	42.38
630	NYSE	DBD	Wed, Sep 14, 1994	42.50	42.50	41.88	42.13
629	NYSE	DBD	Tue, Sep 13, 1994	42.25	42.63	42.25	42.50
628	NYSE	DBD	Mon, Sep 12, 1994	42.50	42.50	41.63	42.00
627	NYSE	DBD	Fri, Sep 9, 1994	42.63	42.63	42.13	42.50
626	NYSE	DBD	Thu, Sep 8, 1994	43.50	44.00	42.75	43.13
625	NYSE	DBD	Wed, Sep 7, 1994	42.13	43.75	42.00	43.75
624	NYSE	DBD	Tue, Sep 6, 1994	42.38	42.38	40.88	42.13
623	NYSE	DBD	Fri, Sep 2, 1994	42.25	42.63	42.25	42.38
622	NYSE	DBD	Thu, Sep 1, 1994	43.13	43.25	41.88	42.00
621	NYSE	DBD	Wed, Aug 31, 1994	44.63	44.75	43.13	43.13
620	NYSE	DBD	Tue, Aug 30, 1994	44.63	44.75	44.00	44.50
619	NYSE	DBD	Mon, Aug 29, 1994	45.50	45.88	44.00	44.88
618	NYSE	DBD	Fri, Aug 26, 1994	45.50	45.63	44.88	45.38
617	NYSE	DBD	Thu, Aug 25, 1994	45.13	45.50	45.13	45.38
616	NYSE	DBD	Wed, Aug 24, 1994	45.00	45.00	44.63	45.00
615	NYSE	DBD	Tue, Aug 23, 1994	45.13	45.13	44.63	45.00
614	NYSE	DBD	Mon, Aug 22, 1994	45.50	45.50	45.13	45.13
613	NYSE	DBD	Fri, Aug 19, 1994	45.50	45.50	45.13	45.25
612	NYSE	DBD	Thu, Aug 18, 1994	45.88	45.88	45.25	45.50
611	NYSE	DBD	Wed, Aug 17, 1994	45.88	46.25	45.63	45.63
610	NYSE	DBD	Tue, Aug 16, 1994	45.75	45.88	45.38	45.88
609	NYSE	DBD	Mon, Aug 15, 1994	46.63	46.75	45.75	45.75
608	NYSE	DBD	Fri, Aug 12, 1994	46.00	46.75	45.88	46.13
607	NYSE	DBD	Thu, Aug 11, 1994	45.38	46.38	45.38	46.00
606	NYSE	DBD	Wed, Aug 10, 1994	45.13	45.25	45.00	45.13
605	NYSE	DBD	Tue, Aug 9, 1994	44.63	45.13	44.63	44.88
604	NYSE	DBD	Mon, Aug 8, 1994	45.50	45.63	44.38	44.88
603	NYSE	DBD	Fri, Aug 5, 1994	45.50	45.50	45.13	45.38
602	NYSE	DBD	Thu, Aug 4, 1994	45.63	45.63	44.88	45.38
601	NYSE	DBD	Wed, Aug 3, 1994	46.00	46.00	45.25	45.50
600	NYSE	DBD	Tue, Aug 2, 1994	45.50	46.00	45.00	45.88
599	NYSE	DBD	Mon, Aug 1, 1994	45.13	45.50	45.13	45.25
598	NYSE	DBD	Fri, Jul 29, 1994	45.13	45.50	45.00	45.00
597	NYSE	DBD	Thu, Jul 28, 1994	44.63	45.50	44.63	45.13
596	NYSE	DBD	Wed, Jul 27, 1994	43.88	44.38	43.75	44.38
595	NYSE	DBD	Tue, Jul 26, 1994	43.50	44.00	43.38	43.88
594	NYSE	DBD	Mon, Jul 25, 1994	43.88	43.88	43.63	43.75
593	NYSE	DBD	Fri, Jul 22, 1994	43.88	44.00	43.63	43.75
592	NYSE	DBD	Thu, Jul 21, 1994	43.88	43.88	43.50	43.88
591	NYSE	DBD	Wed, Jul 20, 1994	44.00	44.00	43.38	43.88
590	NYSE	DBD	Tue, Jul 19, 1994	43.25	44.38	43.00	44.13
589	NYSE	DBD	Mon, Jul 18, 1994	44.00	44.38	43.50	43.50
588	NYSE	DBD	Fri, Jul 15, 1994	43.75	43.88	43.63	43.75
587	NYSE	DBD	Thu, Jul 14, 1994	44.25	44.25	43.75	44.00
586	NYSE	DBD	Wed, Jul 13, 1994	43.75	44.00	43.75	44.00
585	NYSE	DBD	Tue, Jul 12, 1994	43.13	43.63	43.00	43.63
584	NYSE	DBD	Mon, Jul 11, 1994	43.63	43.63	43.13	43.13
583	NYSE	DBD	Fri, Jul 8, 1994	43.00	43.63	43.00	43.50
582	NYSE	DBD	Thu, Jul 7, 1994	43.38	43.38	43.00	43.13
581	NYSE	DBD	Wed, Jul 6, 1994	43.13	43.75	43.13	43.25
580	NYSE	DBD	Tue, Jul 5, 1994	44.00	44.00	43.00	43.00
579	NYSE	DBD	Fri, Jul 1, 1994	42.88	44.00	42.75	43.88
578	NYSE	DBD	Thu, Jun 30, 1994	43.88	44.00	42.63	42.63
577	NYSE	DBD	Wed, Jun 29, 1994	43.13	45.00	43.13	44.00
576	NYSE	DBD	Tue, Jun 28, 1994	43.63	43.88	42.88	43.13
575	NYSE	DBD	Mon, Jun 27, 1994	41.63	43.38	41.50	43.38
574	NYSE	DBD	Fri, Jun 24, 1994	43.13	43.13	41.75	41.88
573	NYSE	DBD	Thu, Jun 23, 1994	43.88	44.00	43.38	43.38
572	NYSE	DBD	Wed, Jun 22, 1994	43.63	43.88	42.75	43.75
571	NYSE	DBD	Tue, Jun 21, 1994	44.25	44.25	43.38	43.75
570	NYSE	DBD	Mon, Jun 20, 1994	44.25	44.75	44.00	44.13
569	NYSE	DBD	Fri, Jun 17, 1994	45.00	45.00	44.50	44.50
568	NYSE	DBD	Thu, Jun 16, 1994	44.00	45.25	43.88	44.88
567	NYSE	DBD	Wed, Jun 15, 1994	44.50	44.88	43.75	44.00
566	NYSE	DBD	Tue, Jun 14, 1994	43.50	44.25	43.50	44.25
565	NYSE	DBD	Mon, Jun 13, 1994	43.25	43.50	43.25	43.50
564	NYSE	DBD	Fri, Jun 10, 1994	43.50	43.75	43.13	43.50
563	NYSE	DBD	Thu, Jun 9, 1994	43.50	43.50	43.00	43.25
562	NYSE	DBD	Wed, Jun 8, 1994	44.00	44.13	43.38	43.50
561	NYSE	DBD	Tue, Jun 7, 1994	43.75	44.00	43.63	43.75
560	NYSE	DBD	Mon, Jun 6, 1994	43.63	44.00	43.63	44.00
559	NYSE	DBD	Fri, Jun 3, 1994	44.25	44.38	43.38	43.75
558	NYSE	DBD	Thu, Jun 2, 1994	44.13	44.25	43.75	44.00
557	NYSE	DBD	Wed, Jun 1, 1994	42.88	44.25	42.88	44.00
556	NYSE	DBD	Tue, May 31, 1994	42.88	43.13	42.50	43.00
555	NYSE	DBD	Fri, May 27, 1994	42.75	42.88	42.50	42.88
554	NYSE	DBD	Thu, May 26, 1994	43.00	43.13	42.63	42.63
553	NYSE	DBD	Wed, May 25, 1994	43.50	43.50	42.88	42.88
552	NYSE	DBD	Tue, May 24, 1994	43.13	43.25	42.88	43.25
551	NYSE	DBD	Mon, May 23, 1994	43.00	43.00	42.63	43.00
550	NYSE	DBD	Fri, May 20, 1994	42.63	43.00	42.38	43.00
549	NYSE	DBD	Thu, May 19, 1994	42.75	43.00	42.50	42.63
548	NYSE	DBD	Wed, May 18, 1994	42.50	42.75	42.00	42.50
547	NYSE	DBD	Tue, May 17, 1994	43.00	43.13	42.50	43.00
546	NYSE	DBD	Mon, May 16, 1994	42.63	43.38	42.63	43.13
545	NYSE	DBD	Fri, May 13, 1994	42.00	42.88	41.63	42.88
544	NYSE	DBD	Thu, May 12, 1994	40.50	42.00	40.50	42.00
543	NYSE	DBD	Wed, May 11, 1994	40.25	40.50	39.88	40.38
542	NYSE	DBD	Tue, May 10, 1994	40.38	40.38	40.00	40.25
541	NYSE	DBD	Mon, May 9, 1994	40.00	40.25	39.94	40.25
540	NYSE	DBD	Fri, May 6, 1994	41.25	41.25	40.25	40.25
539	NYSE	DBD	Thu, May 5, 1994	41.13	41.25	41.00	41.00
538	NYSE	DBD	Wed, May 4, 1994	41.13	41.25	41.00	41.13
537	NYSE	DBD	Tue, May 3, 1994	40.50	41.13	40.25	40.88
536	NYSE	DBD	Mon, May 2, 1994	40.00	40.50	40.00	40.38
535	NYSE	DBD	Fri, Apr 29, 1994	40.25	40.38	39.75	39.75
534	NYSE	DBD	Thu, Apr 28, 1994	40.38	40.38	39.63	40.00
533	NYSE	DBD	Tue, Apr 26, 1994	40.88	40.88	40.00	40.38
532	NYSE	DBD	Mon, Apr 25, 1994	40.75	40.88	40.50	40.63
531	NYSE	DBD	Fri, Apr 22, 1994	39.88	40.88	39.75	40.75
530	NYSE	DBD	Thu, Apr 21, 1994	39.38	39.63	39.13	39.63
529	NYSE	DBD	Wed, Apr 20, 1994	39.50	39.75	39.13	39.13
528	NYSE	DBD	Tue, Apr 19, 1994	40.88	41.13	39.00	39.38
527	NYSE	DBD	Mon, Apr 18, 1994	41.75	42.00	41.00	41.13
526	NYSE	DBD	Fri, Apr 15, 1994	41.88	42.25	41.38	41.88
525	NYSE	DBD	Thu, Apr 14, 1994	40.38	42.88	40.25	42.00
524	NYSE	DBD	Wed, Apr 13, 1994	40.38	40.50	39.63	39.75
523	NYSE	DBD	Tue, Apr 12, 1994	40.38	40.63	40.00	40.38
522	NYSE	DBD	Mon, Apr 11, 1994	39.25	40.25	39.25	40.13
521	NYSE	DBD	Fri, Apr 8, 1994	40.25	40.63	39.13	39.25
520	NYSE	DBD	Thu, Apr 7, 1994	38.88	40.50	38.75	40.50
519	NYSE	DBD	Wed, Apr 6, 1994	38.25	38.88	38.13	38.88
518	NYSE	DBD	Tue, Apr 5, 1994	36.75	38.38	36.75	38.25
517	NYSE	DBD	Mon, Apr 4, 1994	36.25	36.88	35.75	36.50
516	NYSE	DBD	Thu, Mar 31, 1994	36.25	37.00	36.00	36.50
515	NYSE	DBD	Wed, Mar 30, 1994	36.00	36.75	35.88	36.00
514	NYSE	DBD	Tue, Mar 29, 1994	36.88	37.13	35.75	35.75
513	NYSE	DBD	Mon, Mar 28, 1994	37.00	37.25	36.75	36.88
512	NYSE	DBD	Fri, Mar 25, 1994	38.00	38.00	36.75	36.88
511	NYSE	DBD	Thu, Mar 24, 1994	38.38	38.38	37.63	37.75
510	NYSE	DBD	Wed, Mar 23, 1994	38.50	38.63	38.25	38.63
509	NYSE	DBD	Tue, Mar 22, 1994	38.88	39.00	38.38	38.38
508	NYSE	DBD	Mon, Mar 21, 1994	39.00	39.00	38.38	38.75
507	NYSE	DBD	Fri, Mar 18, 1994	38.88	39.25	38.63	39.13
506	NYSE	DBD	Thu, Mar 17, 1994	38.75	39.25	38.63	38.88
505	NYSE	DBD	Wed, Mar 16, 1994	39.13	39.13	38.75	38.88
504	NYSE	DBD	Tue, Mar 15, 1994	39.38	39.38	38.75	39.00
503	NYSE	DBD	Mon, Mar 14, 1994	39.88	40.25	39.50	39.50
502	NYSE	DBD	Fri, Mar 11, 1994	39.25	40.25	39.13	39.88
501	NYSE	DBD	Thu, Mar 10, 1994	36.50	38.75	36.50	38.75
500	NYSE	DBD	Wed, Mar 9, 1994	37.63	37.75	36.25	36.75
499	NYSE	DBD	Tue, Mar 8, 1994	37.88	38.00	37.63	37.75
498	NYSE	DBD	Mon, Mar 7, 1994	37.00	38.00	37.00	37.88
497	NYSE	DBD	Fri, Mar 4, 1994	36.25	37.38	36.25	37.13
496	NYSE	DBD	Thu, Mar 3, 1994	36.75	37.50	36.13	36.25
495	NYSE	DBD	Wed, Mar 2, 1994	36.38	37.25	36.00	36.63
494	NYSE	DBD	Tue, Mar 1, 1994	36.63	37.13	36.25	36.63
493	NYSE	DBD	Mon, Feb 28, 1994	35.88	37.38	35.88	36.88
492	NYSE	DBD	Fri, Feb 25, 1994	36.13	36.75	35.88	35.88
491	NYSE	DBD	Thu, Feb 24, 1994	36.00	36.25	35.50	35.88
490	NYSE	DBD	Wed, Feb 23, 1994	35.88	37.00	35.63	36.25
489	NYSE	DBD	Tue, Feb 22, 1994	53.76	54.01	53.63	53.88
488	NYSE	DBD	Fri, Feb 18, 1994	52.51	54.38	52.51	53.88
487	NYSE	DBD	Thu, Feb 17, 1994	52.51	53.63	52.13	52.26
486	NYSE	DBD	Wed, Feb 16, 1994	51.88	52.51	51.51	51.51
485	NYSE	DBD	Tue, Feb 15, 1994	51.13	51.63	51.01	51.51
484	NYSE	DBD	Mon, Feb 14, 1994	51.76	51.76	50.88	51.13
483	NYSE	DBD	Fri, Feb 11, 1994	52.63	52.76	51.01	51.76
482	NYSE	DBD	Thu, Feb 10, 1994	53.76	53.88	52.76	52.76
481	NYSE	DBD	Wed, Feb 9, 1994	53.76	54.13	53.26	53.63
480	NYSE	DBD	Tue, Feb 8, 1994	54.38	54.38	53.01	53.01
479	NYSE	DBD	Mon, Feb 7, 1994	54.51	54.51	54.01	54.26
478	NYSE	DBD	Fri, Feb 4, 1994	54.63	55.38	54.38	54.76
477	NYSE	DBD	Thu, Feb 3, 1994	57.01	57.01	54.38	54.38
476	NYSE	DBD	Wed, Feb 2, 1994	57.26	57.51	56.76	56.76
475	NYSE	DBD	Tue, Feb 1, 1994	57.26	58.51	56.88	57.01
474	NYSE	DBD	Mon, Jan 31, 1994	55.88	57.76	55.88	57.01
473	NYSE	DBD	Fri, Jan 28, 1994	55.63	56.51	55.51	56.01
472	NYSE	DBD	Thu, Jan 27, 1994	56.26	56.26	55.51	55.51
471	NYSE	DBD	Wed, Jan 26, 1994	57.26	57.26	56.26	56.38
470	NYSE	DBD	Tue, Jan 25, 1994	56.88	57.26	56.26	57.01
469	NYSE	DBD	Mon, Jan 24, 1994	57.26	57.38	56.76	57.13
468	NYSE	DBD	Fri, Jan 21, 1994	57.38	58.13	56.51	57.01
467	NYSE	DBD	Thu, Jan 20, 1994	58.63	58.63	55.51	57.38
466	NYSE	DBD	Wed, Jan 19, 1994	60.76	60.76	58.26	58.63
465	NYSE	DBD	Tue, Jan 18, 1994	63.01	64.13	60.26	60.63
464	NYSE	DBD	Mon, Jan 17, 1994	62.38	63.38	62.38	63.26
463	NYSE	DBD	Fri, Jan 14, 1994	61.76	62.76	61.63	62.63
462	NYSE	DBD	Thu, Jan 13, 1994	60.76	62.38	60.76	62.01
461	NYSE	DBD	Wed, Jan 12, 1994	60.13	60.63	60.01	60.63
460	NYSE	DBD	Tue, Jan 11, 1994	59.76	60.13	59.76	59.88
459	NYSE	DBD	Mon, Jan 10, 1994	59.26	60.38	59.26	59.76
458	NYSE	DBD	Fri, Jan 7, 1994	59.51	59.63	59.26	59.26
457	NYSE	DBD	Thu, Jan 6, 1994	60.26	60.26	59.51	59.51
456	NYSE	DBD	Wed, Jan 5, 1994	59.13	60.26	59.13	60.01
455	NYSE	DBD	Tue, Jan 4, 1994	59.13	59.13	58.38	58.88
454	NYSE	DBD	Mon, Jan 3, 1994	60.26	60.26	59.01	59.01
453	NYSE	DBD	Fri, Dec 31, 1993	60.51	60.76	60.26	60.26
452	NYSE	DBD	Thu, Dec 30, 1993	60.26	60.63	60.13	60.63
451	NYSE	DBD	Wed, Dec 29, 1993	60.13	60.51	60.13	60.38
450	NYSE	DBD	Tue, Dec 28, 1993	59.76	59.88	59.51	59.88
449	NYSE	DBD	Mon, Dec 27, 1993	59.38	59.88	59.38	59.63
448	NYSE	DBD	Thu, Dec 23, 1993	59.13	59.63	59.01	59.63
447	NYSE	DBD	Wed, Dec 22, 1993	59.01	59.13	58.76	59.13
446	NYSE	DBD	Tue, Dec 21, 1993	59.51	59.63	59.01	59.01
445	NYSE	DBD	Mon, Dec 20, 1993	59.38	59.76	59.38	59.63
444	NYSE	DBD	Fri, Dec 17, 1993	58.88	59.51	58.88	59.38
443	NYSE	DBD	Thu, Dec 16, 1993	58.63	58.76	58.13	58.51
442	NYSE	DBD	Wed, Dec 15, 1993	58.76	58.76	58.51	58.51
441	NYSE	DBD	Tue, Dec 14, 1993	58.88	59.01	58.38	58.63
440	NYSE	DBD	Mon, Dec 13, 1993	58.38	58.88	57.88	58.88
439	NYSE	DBD	Fri, Dec 10, 1993	58.63	58.63	58.13	58.38
438	NYSE	DBD	Thu, Dec 9, 1993	59.01	59.38	58.88	58.88
437	NYSE	DBD	Wed, Dec 8, 1993	58.76	59.38	58.76	59.13
436	NYSE	DBD	Tue, Dec 7, 1993	58.26	59.13	58.26	58.88
435	NYSE	DBD	Mon, Dec 6, 1993	58.76	59.38	57.51	58.01
434	NYSE	DBD	Fri, Dec 3, 1993	57.26	59.26	57.26	59.13
433	NYSE	DBD	Thu, Dec 2, 1993	56.26	56.76	55.51	56.63
432	NYSE	DBD	Wed, Dec 1, 1993	56.63	56.88	56.01	56.01
431	NYSE	DBD	Tue, Nov 30, 1993	57.26	57.26	56.51	56.63
430	NYSE	DBD	Mon, Nov 29, 1993	57.26	57.38	57.01	57.26
429	NYSE	DBD	Fri, Nov 26, 1993	56.26	57.38	56.26	57.13
428	NYSE	DBD	Wed, Nov 24, 1993	56.01	57.26	55.76	56.01
427	NYSE	DBD	Tue, Nov 23, 1993	56.51	56.76	55.51	55.76
426	NYSE	DBD	Mon, Nov 22, 1993	58.38	58.38	56.38	56.63
425	NYSE	DBD	Fri, Nov 19, 1993	58.76	58.88	58.26	58.63
424	NYSE	DBD	Thu, Nov 18, 1993	59.13	59.26	58.26	58.76
423	NYSE	DBD	Wed, Nov 17, 1993	60.01	60.26	58.76	58.88
422	NYSE	DBD	Tue, Nov 16, 1993	60.38	60.38	60.01	60.26
421	NYSE	DBD	Mon, Nov 15, 1993	60.51	61.63	60.13	60.13
420	NYSE	DBD	Fri, Nov 12, 1993	59.88	61.01	59.88	60.38
419	NYSE	DBD	Thu, Nov 11, 1993	59.88	60.38	59.26	59.63
418	NYSE	DBD	Wed, Nov 10, 1993	58.76	60.13	58.63	60.13
417	NYSE	DBD	Tue, Nov 9, 1993	60.01	60.01	58.51	58.76
416	NYSE	DBD	Mon, Nov 8, 1993	59.01	60.26	59.01	60.01
415	NYSE	DBD	Fri, Nov 5, 1993	59.76	59.88	58.76	58.88
414	NYSE	DBD	Thu, Nov 4, 1993	59.88	60.26	59.63	59.63
413	NYSE	DBD	Wed, Nov 3, 1993	60.13	60.13	59.63	59.63
412	NYSE	DBD	Tue, Nov 2, 1993	59.26	60.13	59.13	60.13
411	NYSE	DBD	Mon, Nov 1, 1993	59.51	60.26	59.13	59.13
410	NYSE	DBD	Fri, Oct 29, 1993	60.38	60.38	59.13	59.76
409	NYSE	DBD	Thu, Oct 28, 1993	60.63	60.63	60.38	60.51
408	NYSE	DBD	Wed, Oct 27, 1993	60.13	60.88	60.13	60.63
407	NYSE	DBD	Tue, Oct 26, 1993	59.88	60.13	59.63	60.13
406	NYSE	DBD	Mon, Oct 25, 1993	59.88	59.88	59.51	59.76
405	NYSE	DBD	Fri, Oct 22, 1993	59.88	60.01	59.38	59.76
404	NYSE	DBD	Thu, Oct 21, 1993	59.01	59.88	59.01	59.88
403	NYSE	DBD	Wed, Oct 20, 1993	58.01	59.38	57.88	59.01
402	NYSE	DBD	Tue, Oct 19, 1993	58.88	58.88	58.01	58.01
401	NYSE	DBD	Mon, Oct 18, 1993	59.26	59.76	58.88	58.88
400	NYSE	DBD	Fri, Oct 15, 1993	58.26	59.76	57.88	59.51
399	NYSE	DBD	Thu, Oct 14, 1993	56.63	58.01	56.51	57.88
398	NYSE	DBD	Wed, Oct 13, 1993	57.01	57.13	56.38	56.51
397	NYSE	DBD	Tue, Oct 12, 1993	55.63	57.26	55.63	57.26
396	NYSE	DBD	Mon, Oct 11, 1993	55.26	55.76	55.01	55.63
395	NYSE	DBD	Fri, Oct 8, 1993	56.38	56.38	55.76	55.76
394	NYSE	DBD	Thu, Oct 7, 1993	56.38	56.38	56.13	56.38
393	NYSE	DBD	Wed, Oct 6, 1993	56.13	56.38	56.13	56.38
392	NYSE	DBD	Tue, Oct 5, 1993	56.51	56.51	55.76	56.13
391	NYSE	DBD	Mon, Oct 4, 1993	56.88	57.01	56.01	56.26
390	NYSE	DBD	Fri, Oct 1, 1993	58.01	58.01	56.88	57.13
389	NYSE	DBD	Thu, Sep 30, 1993	58.51	58.76	58.01	58.01
388	NYSE	DBD	Wed, Sep 29, 1993	57.13	58.51	57.13	58.51
387	NYSE	DBD	Tue, Sep 28, 1993	57.38	57.38	57.01	57.01
386	NYSE	DBD	Mon, Sep 27, 1993	57.26	57.38	56.51	57.26
385	NYSE	DBD	Fri, Sep 24, 1993	57.13	57.51	57.13	57.26
384	NYSE	DBD	Thu, Sep 23, 1993	57.01	57.26	56.26	57.13
383	NYSE	DBD	Wed, Sep 22, 1993	54.63	58.51	54.63	57.01
382	NYSE	DBD	Tue, Sep 21, 1993	54.51	54.63	54.26	54.63
381	NYSE	DBD	Mon, Sep 20, 1993	54.88	54.88	54.51	54.51
380	NYSE	DBD	Fri, Sep 17, 1993	54.51	55.13	54.51	55.01
379	NYSE	DBD	Thu, Sep 16, 1993	54.88	55.01	54.26	54.63
378	NYSE	DBD	Wed, Sep 15, 1993	55.01	55.26	54.88	55.13
377	NYSE	DBD	Tue, Sep 14, 1993	55.01	55.13	54.76	55.13
376	NYSE	DBD	Mon, Sep 13, 1993	55.51	55.63	55.01	55.01
375	NYSE	DBD	Fri, Sep 10, 1993	55.88	56.26	55.51	55.76
374	NYSE	DBD	Thu, Sep 9, 1993	55.88	56.01	55.63	56.01
373	NYSE	DBD	Wed, Sep 8, 1993	56.63	56.63	55.88	55.88
372	NYSE	DBD	Tue, Sep 7, 1993	57.01	57.13	56.01	56.38
371	NYSE	DBD	Fri, Sep 3, 1993	57.76	57.76	56.88	57.01
370	NYSE	DBD	Thu, Sep 2, 1993	57.76	57.88	57.38	57.76
369	NYSE	DBD	Wed, Sep 1, 1993	57.63	57.76	57.38	57.51
368	NYSE	DBD	Tue, Aug 31, 1993	57.63	57.76	57.38	57.63
367	NYSE	DBD	Mon, Aug 30, 1993	57.38	57.88	57.38	57.76
366	NYSE	DBD	Fri, Aug 27, 1993	58.13	58.38	57.88	58.01
365	NYSE	DBD	Thu, Aug 26, 1993	58.63	59.01	58.13	58.26
364	NYSE	DBD	Wed, Aug 25, 1993	58.76	59.01	58.63	58.88
363	NYSE	DBD	Tue, Aug 24, 1993	57.51	58.51	57.26	58.51
362	NYSE	DBD	Mon, Aug 23, 1993	57.76	57.76	57.26	57.38
361	NYSE	DBD	Fri, Aug 20, 1993	58.88	58.88	57.76	58.01
360	NYSE	DBD	Thu, Aug 19, 1993	59.13	59.13	58.76	58.76
359	NYSE	DBD	Wed, Aug 18, 1993	58.76	59.01	58.51	59.01
358	NYSE	DBD	Tue, Aug 17, 1993	58.88	58.88	58.51	58.76
357	NYSE	DBD	Mon, Aug 16, 1993	58.76	59.13	58.76	59.01
356	NYSE	DBD	Fri, Aug 13, 1993	58.76	59.01	58.51	59.01
355	NYSE	DBD	Thu, Aug 12, 1993	59.26	59.26	58.76	59.01
354	NYSE	DBD	Wed, Aug 11, 1993	59.51	59.51	59.01	59.13
353	NYSE	DBD	Tue, Aug 10, 1993	60.13	60.38	59.76	59.88
352	NYSE	DBD	Mon, Aug 9, 1993	58.26	60.01	58.26	60.01
351	NYSE	DBD	Fri, Aug 6, 1993	56.88	58.01	56.76	58.01
350	NYSE	DBD	Thu, Aug 5, 1993	57.51	57.51	56.51	57.01
349	NYSE	DBD	Wed, Aug 4, 1993	57.88	58.26	57.63	57.88
348	NYSE	DBD	Tue, Aug 3, 1993	56.88	58.01	56.88	57.76
347	NYSE	DBD	Mon, Aug 2, 1993	55.76	57.01	55.76	56.76
346	NYSE	DBD	Fri, Jul 30, 1993	55.38	56.38	55.38	55.51
345	NYSE	DBD	Thu, Jul 29, 1993	54.76	55.38	54.76	55.38
344	NYSE	DBD	Wed, Jul 28, 1993	55.01	55.01	54.88	55.01
343	NYSE	DBD	Tue, Jul 27, 1993	54.38	55.01	54.38	55.01
342	NYSE	DBD	Mon, Jul 26, 1993	53.88	54.26	53.88	54.13
341	NYSE	DBD	Fri, Jul 23, 1993	54.38	54.38	53.51	53.88
340	NYSE	DBD	Thu, Jul 22, 1993	55.13	55.13	54.38	54.38
339	NYSE	DBD	Wed, Jul 21, 1993	54.13	55.01	54.01	55.01
338	NYSE	DBD	Tue, Jul 20, 1993	54.26	54.38	54.13	54.13
337	NYSE	DBD	Mon, Jul 19, 1993	54.51	54.51	54.26	54.38
336	NYSE	DBD	Fri, Jul 16, 1993	54.13	54.63	54.01	54.51
335	NYSE	DBD	Thu, Jul 15, 1993	53.51	54.26	53.51	53.88
334	NYSE	DBD	Wed, Jul 14, 1993	52.63	53.51	52.51	53.51
333	NYSE	DBD	Tue, Jul 13, 1993	52.76	52.76	52.51	52.63
332	NYSE	DBD	Mon, Jul 12, 1993	52.76	52.88	52.26	52.51
331	NYSE	DBD	Fri, Jul 9, 1993	51.51	53.01	51.51	52.76
330	NYSE	DBD	Thu, Jul 8, 1993	52.01	52.01	51.26	51.38
329	NYSE	DBD	Wed, Jul 7, 1993	51.88	52.26	51.51	51.88
328	NYSE	DBD	Tue, Jul 6, 1993	52.38	52.51	51.88	51.88
327	NYSE	DBD	Fri, Jul 2, 1993	52.51	52.51	52.26	52.38
326	NYSE	DBD	Thu, Jul 1, 1993	53.01	53.26	52.51	52.51
325	NYSE	DBD	Wed, Jun 30, 1993	52.01	53.76	52.01	52.76
324	NYSE	DBD	Tue, Jun 29, 1993	51.13	52.01	51.13	52.01
323	NYSE	DBD	Mon, Jun 28, 1993	51.01	51.26	50.88	51.01
322	NYSE	DBD	Fri, Jun 25, 1993	49.76	51.26	49.76	51.26
321	NYSE	DBD	Thu, Jun 24, 1993	49.38	50.13	49.38	49.88
320	NYSE	DBD	Wed, Jun 23, 1993	48.88	50.01	48.88	49.51
319	NYSE	DBD	Tue, Jun 22, 1993	49.01	49.13	48.76	48.88
318	NYSE	DBD	Mon, Jun 21, 1993	48.38	48.88	48.38	48.88
317	NYSE	DBD	Fri, Jun 18, 1993	48.63	48.63	48.38	48.51
316	NYSE	DBD	Thu, Jun 17, 1993	48.51	48.88	48.38	48.63
315	NYSE	DBD	Wed, Jun 16, 1993	48.38	48.63	48.38	48.51
314	NYSE	DBD	Tue, Jun 15, 1993	47.76	48.38	47.63	48.26
313	NYSE	DBD	Mon, Jun 14, 1993	46.76	48.01	46.76	47.51
312	NYSE	DBD	Fri, Jun 11, 1993	46.38	46.38	46.13	46.13
311	NYSE	DBD	Thu, Jun 10, 1993	46.88	46.88	46.01	46.38
310	NYSE	DBD	Wed, Jun 9, 1993	45.26	46.76	45.26	46.63
309	NYSE	DBD	Tue, Jun 8, 1993	46.51	46.63	45.26	45.26
308	NYSE	DBD	Mon, Jun 7, 1993	47.01	47.13	46.51	46.63
307	NYSE	DBD	Fri, Jun 4, 1993	47.51	47.51	46.88	47.13
306	NYSE	DBD	Thu, Jun 3, 1993	47.38	47.38	47.13	47.38
305	NYSE	DBD	Wed, Jun 2, 1993	46.88	48.38	46.88	47.38
304	NYSE	DBD	Tue, Jun 1, 1993	46.76	46.88	46.63	46.88
303	NYSE	DBD	Fri, May 28, 1993	46.01	46.76	46.01	46.76
302	NYSE	DBD	Thu, May 27, 1993	46.26	46.38	45.88	46.01
301	NYSE	DBD	Wed, May 26, 1993	45.63	46.38	45.51	46.26
300	NYSE	DBD	Tue, May 25, 1993	45.51	45.63	45.51	45.63
299	NYSE	DBD	Mon, May 24, 1993	45.76	45.88	45.51	45.51
298	NYSE	DBD	Fri, May 21, 1993	46.38	46.38	45.76	45.76
297	NYSE	DBD	Thu, May 20, 1993	46.63	47.51	46.38	46.38
296	NYSE	DBD	Wed, May 19, 1993	45.63	47.01	45.38	46.63
295	NYSE	DBD	Tue, May 18, 1993	45.51	45.76	45.38	45.38
294	NYSE	DBD	Mon, May 17, 1993	45.76	45.88	45.51	45.63
293	NYSE	DBD	Fri, May 14, 1993	44.51	45.88	44.51	45.88
292	NYSE	DBD	Thu, May 13, 1993	44.63	45.01	44.63	45.01
291	NYSE	DBD	Wed, May 12, 1993	43.76	44.88	43.76	44.88
290	NYSE	DBD	Tue, May 11, 1993	42.76	44.13	42.76	43.88
289	NYSE	DBD	Mon, May 10, 1993	43.26	43.26	42.76	42.76
288	NYSE	DBD	Fri, May 7, 1993	42.63	43.51	42.13	43.51
287	NYSE	DBD	Thu, May 6, 1993	43.01	43.01	42.76	42.88
286	NYSE	DBD	Wed, May 5, 1993	41.51	43.01	41.51	42.76
285	NYSE	DBD	Tue, May 4, 1993	40.63	41.38	40.63	41.38
284	NYSE	DBD	Mon, May 3, 1993	41.88	42.01	40.26	40.63
283	NYSE	DBD	Fri, Apr 30, 1993	41.38	42.01	41.38	41.63
282	NYSE	DBD	Thu, Apr 29, 1993	42.01	42.26	41.51	41.63
281	NYSE	DBD	Wed, Apr 28, 1993	42.01	42.38	41.76	41.76
280	NYSE	DBD	Tue, Apr 27, 1993	42.01	42.13	41.51	42.13
279	NYSE	DBD	Mon, Apr 26, 1993	43.26	43.38	42.13	42.13
278	NYSE	DBD	Fri, Apr 23, 1993	43.26	43.51	43.01	43.13
277	NYSE	DBD	Thu, Apr 22, 1993	43.76	43.76	43.01	43.01
276	NYSE	DBD	Wed, Apr 21, 1993	44.26	44.38	43.51	43.63
275	NYSE	DBD	Tue, Apr 20, 1993	45.26	45.26	43.88	44.13
274	NYSE	DBD	Mon, Apr 19, 1993	44.63	45.51	44.63	45.51
273	NYSE	DBD	Fri, Apr 16, 1993	45.51	45.51	44.51	44.88
272	NYSE	DBD	Thu, Apr 15, 1993	44.38	45.51	44.38	45.38
271	NYSE	DBD	Wed, Apr 14, 1993	46.26	46.26	44.01	44.01
270	NYSE	DBD	Tue, Apr 13, 1993	46.38	47.01	46.01	46.38
269	NYSE	DBD	Mon, Apr 12, 1993	45.76	46.13	45.51	45.88
268	NYSE	DBD	Thu, Apr 8, 1993	45.26	46.01	45.26	46.01
267	NYSE	DBD	Wed, Apr 7, 1993	45.01	45.38	44.88	45.26
266	NYSE	DBD	Tue, Apr 6, 1993	44.51	45.01	44.51	45.01
265	NYSE	DBD	Mon, Apr 5, 1993	45.13	45.13	43.76	44.38
264	NYSE	DBD	Fri, Apr 2, 1993	46.13	46.13	45.01	45.13
263	NYSE	DBD	Thu, Apr 1, 1993	46.51	46.76	45.88	46.01
262	NYSE	DBD	Wed, Mar 31, 1993	47.26	47.26	46.13	46.13
261	NYSE	DBD	Tue, Mar 30, 1993	46.01	47.01	46.01	46.76
260	NYSE	DBD	Mon, Mar 29, 1993	46.01	46.26	45.76	45.88
259	NYSE	DBD	Fri, Mar 26, 1993	44.51	46.13	44.51	45.88
258	NYSE	DBD	Thu, Mar 25, 1993	44.51	44.51	44.13	44.38
257	NYSE	DBD	Wed, Mar 24, 1993	44.13	44.88	43.88	44.51
256	NYSE	DBD	Tue, Mar 23, 1993	43.88	44.26	43.63	44.13
255	NYSE	DBD	Mon, Mar 22, 1993	44.51	44.51	44.01	44.13
254	NYSE	DBD	Fri, Mar 19, 1993	44.76	44.76	44.51	44.51
253	NYSE	DBD	Thu, Mar 18, 1993	44.76	45.13	44.76	45.01
252	NYSE	DBD	Wed, Mar 17, 1993	44.51	45.51	44.51	45.13
251	NYSE	DBD	Tue, Mar 16, 1993	44.01	44.51	44.01	44.38
250	NYSE	DBD	Mon, Mar 15, 1993	43.88	44.01	43.88	43.88
249	NYSE	DBD	Fri, Mar 12, 1993	44.63	44.63	43.38	44.01
248	NYSE	DBD	Thu, Mar 11, 1993	44.76	44.76	44.51	44.63
247	NYSE	DBD	Wed, Mar 10, 1993	43.76	44.76	43.51	44.76
246	NYSE	DBD	Tue, Mar 9, 1993	43.51	44.01	43.01	43.51
245	NYSE	DBD	Mon, Mar 8, 1993	42.38	43.63	42.38	43.63
244	NYSE	DBD	Fri, Mar 5, 1993	41.51	42.51	41.51	42.38
243	NYSE	DBD	Thu, Mar 4, 1993	40.13	41.51	40.13	41.51
242	NYSE	DBD	Wed, Mar 3, 1993	40.13	40.51	39.76	40.51
241	NYSE	DBD	Tue, Mar 2, 1993	40.26	40.26	39.51	40.01
240	NYSE	DBD	Mon, Mar 1, 1993	40.76	40.76	40.01	40.26
239	NYSE	DBD	Fri, Feb 26, 1993	60.76	61.01	60.64	60.76
238	NYSE	DBD	Thu, Feb 25, 1993	60.26	60.64	60.26	60.64
237	NYSE	DBD	Wed, Feb 24, 1993	59.26	60.39	59.26	60.26
236	NYSE	DBD	Tue, Feb 23, 1993	60.26	60.26	58.76	59.14
235	NYSE	DBD	Mon, Feb 22, 1993	61.64	61.89	60.01	60.01
234	NYSE	DBD	Fri, Feb 19, 1993	61.26	61.89	61.14	61.89
233	NYSE	DBD	Thu, Feb 18, 1993	62.01	62.14	60.64	61.01
232	NYSE	DBD	Wed, Feb 17, 1993	62.64	62.64	61.51	61.76
231	NYSE	DBD	Tue, Feb 16, 1993	64.01	64.01	62.64	62.64
230	NYSE	DBD	Fri, Feb 12, 1993	63.89	64.26	63.76	64.26
229	NYSE	DBD	Thu, Feb 11, 1993	63.89	63.89	63.64	63.89
228	NYSE	DBD	Wed, Feb 10, 1993	64.26	64.26	64.01	64.01
227	NYSE	DBD	Tue, Feb 9, 1993	64.64	64.64	64.14	64.14
226	NYSE	DBD	Mon, Feb 8, 1993	63.64	65.01	63.64	64.76
225	NYSE	DBD	Fri, Feb 5, 1993	63.39	64.01	63.39	63.76
224	NYSE	DBD	Thu, Feb 4, 1993	63.39	63.64	63.26	63.64
223	NYSE	DBD	Wed, Feb 3, 1993	64.39	64.51	63.14	63.14
222	NYSE	DBD	Tue, Feb 2, 1993	65.39	65.39	64.14	64.14
221	NYSE	DBD	Mon, Feb 1, 1993	65.76	65.89	65.51	65.51
220	NYSE	DBD	Fri, Jan 29, 1993	65.39	65.39	64.76	65.01
219	NYSE	DBD	Thu, Jan 28, 1993	66.01	66.01	65.14	65.14
218	NYSE	DBD	Wed, Jan 27, 1993	65.26	67.01	65.26	66.14
217	NYSE	DBD	Tue, Jan 26, 1993	64.51	65.26	64.51	65.26
216	NYSE	DBD	Mon, Jan 25, 1993	64.14	64.39	63.89	64.39
215	NYSE	DBD	Fri, Jan 22, 1993	64.01	64.01	63.76	63.76
214	NYSE	DBD	Thu, Jan 21, 1993	64.51	64.51	63.76	63.89
213	NYSE	DBD	Wed, Jan 20, 1993	65.01	65.14	64.51	64.51
212	NYSE	DBD	Tue, Jan 19, 1993	64.01	65.01	64.01	65.01
211	NYSE	DBD	Mon, Jan 18, 1993	63.26	63.51	61.76	63.39
210	NYSE	DBD	Fri, Jan 15, 1993	63.01	63.76	62.64	63.76
209	NYSE	DBD	Thu, Jan 14, 1993	62.64	63.26	62.39	62.76
208	NYSE	DBD	Wed, Jan 13, 1993	59.76	62.64	59.76	62.64
207	NYSE	DBD	Tue, Jan 12, 1993	58.76	60.26	58.76	60.01
206	NYSE	DBD	Mon, Jan 11, 1993	58.89	59.14	58.76	59.01
205	NYSE	DBD	Fri, Jan 8, 1993	59.26	59.26	58.64	58.89
204	NYSE	DBD	Thu, Jan 7, 1993	60.01	60.01	59.51	59.51
203	NYSE	DBD	Wed, Jan 6, 1993	60.14	60.26	59.76	60.01
202	NYSE	DBD	Tue, Jan 5, 1993	60.51	60.64	59.64	60.14
201	NYSE	DBD	Mon, Jan 4, 1993	60.39	60.51	60.26	60.39
200	NYSE	DBD	Thu, Dec 31, 1992	60.39	60.51	60.14	60.51
199	NYSE	DBD	Wed, Dec 30, 1992	60.51	60.64	60.39	60.51
198	NYSE	DBD	Tue, Dec 29, 1992	60.76	60.76	60.39	60.39
197	NYSE	DBD	Mon, Dec 28, 1992	61.01	61.01	60.64	60.64
196	NYSE	DBD	Thu, Dec 24, 1992	61.01	61.26	61.01	61.01
195	NYSE	DBD	Wed, Dec 23, 1992	60.76	61.39	60.51	61.26
194	NYSE	DBD	Tue, Dec 22, 1992	60.64	60.64	60.14	60.51
193	NYSE	DBD	Mon, Dec 21, 1992	61.76	61.89	60.76	60.76
192	NYSE	DBD	Fri, Dec 18, 1992	62.01	62.01	61.45	62.01
191	NYSE	DBD	Thu, Dec 17, 1992	59.76	61.39	59.76	61.39
190	NYSE	DBD	Wed, Dec 16, 1992	60.01	60.51	59.51	59.51
189	NYSE	DBD	Tue, Dec 15, 1992	59.26	60.01	59.14	60.01
188	NYSE	DBD	Mon, Dec 14, 1992	59.89	59.89	59.26	59.26
187	NYSE	DBD	Fri, Dec 11, 1992	59.76	59.89	59.51	59.76
186	NYSE	DBD	Thu, Dec 10, 1992	60.01	60.14	59.64	59.76
185	NYSE	DBD	Wed, Dec 9, 1992	59.76	60.26	59.51	60.01
184	NYSE	DBD	Tue, Dec 8, 1992	59.51	60.26	59.14	59.89
183	NYSE	DBD	Mon, Dec 7, 1992	58.39	59.89	58.26	59.64
182	NYSE	DBD	Fri, Dec 4, 1992	58.01	58.64	57.89	58.01
181	NYSE	DBD	Thu, Dec 3, 1992	58.39	58.39	58.26	58.26
180	NYSE	DBD	Wed, Dec 2, 1992	58.01	58.26	58.01	58.26
179	NYSE	DBD	Tue, Dec 1, 1992	57.76	58.14	57.76	58.14
178	NYSE	DBD	Mon, Nov 30, 1992	57.26	57.64	57.26	57.64
177	NYSE	DBD	Fri, Nov 27, 1992	57.26	57.51	57.26	57.39
176	NYSE	DBD	Wed, Nov 25, 1992	57.01	57.26	57.01	57.14
175	NYSE	DBD	Tue, Nov 24, 1992	57.01	57.01	56.89	57.01
174	NYSE	DBD	Mon, Nov 23, 1992	56.76	56.76	56.64	56.76
173	NYSE	DBD	Fri, Nov 20, 1992	56.51	56.89	56.51	56.76
172	NYSE	DBD	Thu, Nov 19, 1992	57.26	57.26	56.64	56.76
171	NYSE	DBD	Wed, Nov 18, 1992	57.39	57.39	57.14	57.26
170	NYSE	DBD	Tue, Nov 17, 1992	57.64	57.64	57.39	57.39
169	NYSE	DBD	Mon, Nov 16, 1992	58.01	58.14	57.39	57.64
168	NYSE	DBD	Fri, Nov 13, 1992	58.26	58.26	57.89	58.26
167	NYSE	DBD	Thu, Nov 12, 1992	57.26	58.26	57.26	58.26
166	NYSE	DBD	Wed, Nov 11, 1992	57.51	57.51	57.26	57.39
165	NYSE	DBD	Tue, Nov 10, 1992	57.51	57.51	57.26	57.51
164	NYSE	DBD	Mon, Nov 9, 1992	57.51	57.51	57.26	57.39
163	NYSE	DBD	Fri, Nov 6, 1992	56.76	57.51	56.76	57.51
162	NYSE	DBD	Thu, Nov 5, 1992	56.14	56.76	56.01	56.76
161	NYSE	DBD	Wed, Nov 4, 1992	56.26	56.26	55.89	56.01
160	NYSE	DBD	Tue, Nov 3, 1992	56.26	56.26	56.14	56.14
159	NYSE	DBD	Mon, Nov 2, 1992	56.01	56.39	56.01	56.14
158	NYSE	DBD	Fri, Oct 30, 1992	56.26	56.26	55.64	55.89
157	NYSE	DBD	Thu, Oct 29, 1992	56.26	56.26	56.14	56.26
156	NYSE	DBD	Wed, Oct 28, 1992	56.39	56.39	56.14	56.26
155	NYSE	DBD	Tue, Oct 27, 1992	56.39	56.39	56.14	56.39
154	NYSE	DBD	Mon, Oct 26, 1992	56.39	56.51	56.26	56.39
153	NYSE	DBD	Fri, Oct 23, 1992	56.51	56.64	56.26	56.26
152	NYSE	DBD	Thu, Oct 22, 1992	56.64	56.76	56.64	56.64
151	NYSE	DBD	Wed, Oct 21, 1992	56.51	56.64	56.51	56.64
150	NYSE	DBD	Tue, Oct 20, 1992	56.39	56.64	56.39	56.64
149	NYSE	DBD	Mon, Oct 19, 1992	55.76	56.39	55.76	56.26
148	NYSE	DBD	Fri, Oct 16, 1992	55.64	55.76	55.51	55.76
147	NYSE	DBD	Thu, Oct 15, 1992	55.39	55.64	55.26	55.51
146	NYSE	DBD	Wed, Oct 14, 1992	55.01	55.76	55.01	55.51
145	NYSE	DBD	Tue, Oct 13, 1992	54.14	55.01	54.14	54.89
144	NYSE	DBD	Mon, Oct 12, 1992	54.14	54.26	54.01	54.01
143	NYSE	DBD	Fri, Oct 9, 1992	53.89	54.14	53.89	54.01
142	NYSE	DBD	Thu, Oct 8, 1992	54.01	54.26	53.89	53.89
141	NYSE	DBD	Wed, Oct 7, 1992	53.51	54.26	53.51	54.01
140	NYSE	DBD	Tue, Oct 6, 1992	52.89	53.14	52.76	53.14
139	NYSE	DBD	Mon, Oct 5, 1992	53.26	53.26	52.64	52.76
138	NYSE	DBD	Fri, Oct 2, 1992	54.01	54.14	53.64	53.64
137	NYSE	DBD	Thu, Oct 1, 1992	54.51	54.51	54.01	54.14
136	NYSE	DBD	Wed, Sep 30, 1992	54.26	54.26	54.14	54.26
135	NYSE	DBD	Tue, Sep 29, 1992	54.64	54.64	54.01	54.26
134	NYSE	DBD	Mon, Sep 28, 1992	54.14	54.76	54.01	54.64
133	NYSE	DBD	Fri, Sep 25, 1992	54.64	54.76	54.14	54.26
132	NYSE	DBD	Thu, Sep 24, 1992	54.89	55.01	54.64	54.76
131	NYSE	DBD	Wed, Sep 23, 1992	54.39	54.89	54.39	54.64
130	NYSE	DBD	Tue, Sep 22, 1992	54.39	54.39	54.01	54.39
129	NYSE	DBD	Mon, Sep 21, 1992	54.26	54.39	54.26	54.39
128	NYSE	DBD	Fri, Sep 18, 1992	54.14	54.39	54.01	54.39
127	NYSE	DBD	Thu, Sep 17, 1992	54.39	54.39	54.26	54.39
126	NYSE	DBD	Wed, Sep 16, 1992	54.51	54.51	54.26	54.26
125	NYSE	DBD	Tue, Sep 15, 1992	54.76	54.89	54.64	54.76
124	NYSE	DBD	Mon, Sep 14, 1992	55.14	55.14	54.76	54.76
123	NYSE	DBD	Fri, Sep 11, 1992	55.01	55.14	55.01	55.14
122	NYSE	DBD	Thu, Sep 10, 1992	54.64	55.26	54.64	55.01
121	NYSE	DBD	Wed, Sep 9, 1992	53.64	55.26	53.64	54.76
120	NYSE	DBD	Tue, Sep 8, 1992	53.76	53.76	53.39	53.64
119	NYSE	DBD	Fri, Sep 4, 1992	54.26	54.26	53.26	53.39
118	NYSE	DBD	Thu, Sep 3, 1992	54.76	54.89	54.26	54.26
117	NYSE	DBD	Wed, Sep 2, 1992	55.39	55.39	54.51	54.51
116	NYSE	DBD	Tue, Sep 1, 1992	54.76	55.39	54.76	55.26
115	NYSE	DBD	Mon, Aug 31, 1992	55.01	55.01	54.39	54.51
114	NYSE	DBD	Fri, Aug 28, 1992	55.14	55.14	54.89	54.89
113	NYSE	DBD	Thu, Aug 27, 1992	55.14	55.14	55.01	55.01
112	NYSE	DBD	Wed, Aug 26, 1992	54.89	55.26	54.89	55.01
111	NYSE	DBD	Tue, Aug 25, 1992	55.01	55.01	54.76	54.76
110	NYSE	DBD	Mon, Aug 24, 1992	54.26	54.76	54.14	54.76
109	NYSE	DBD	Fri, Aug 21, 1992	55.39	55.39	54.51	54.51
108	NYSE	DBD	Thu, Aug 20, 1992	55.14	55.39	55.01	55.39
107	NYSE	DBD	Wed, Aug 19, 1992	55.51	55.51	55.01	55.01
106	NYSE	DBD	Tue, Aug 18, 1992	55.89	55.89	55.51	55.76
105	NYSE	DBD	Mon, Aug 17, 1992	55.76	56.14	55.26	56.14
104	NYSE	DBD	Fri, Aug 14, 1992	55.39	55.64	55.26	55.64
103	NYSE	DBD	Thu, Aug 13, 1992	55.14	55.76	55.14	55.39
102	NYSE	DBD	Wed, Aug 12, 1992	54.89	55.39	54.89	55.26
101	NYSE	DBD	Tue, Aug 11, 1992	54.64	55.26	54.26	55.01
100	NYSE	DBD	Mon, Aug 10, 1992	55.26	55.51	54.76	54.76
99	NYSE	DBD	Fri, Aug 7, 1992	55.76	55.76	55.51	55.51
98	NYSE	DBD	Thu, Aug 6, 1992	55.39	55.64	55.26	55.51
97	NYSE	DBD	Wed, Aug 5, 1992	56.39	56.39	55.89	55.89
96	NYSE	DBD	Tue, Aug 4, 1992	55.39	56.39	55.39	56.39
95	NYSE	DBD	Mon, Aug 3, 1992	55.01	55.14	55.01	55.14
94	NYSE	DBD	Fri, Jul 31, 1992	54.89	55.01	54.76	54.76
93	NYSE	DBD	Thu, Jul 30, 1992	54.89	55.01	54.64	55.01
92	NYSE	DBD	Wed, Jul 29, 1992	54.01	54.89	53.89	54.76
91	NYSE	DBD	Tue, Jul 28, 1992	53.64	53.89	53.51	53.89
90	NYSE	DBD	Mon, Jul 27, 1992	53.26	53.64	53.26	53.64
89	NYSE	DBD	Fri, Jul 24, 1992	53.26	53.26	52.89	53.01
88	NYSE	DBD	Thu, Jul 23, 1992	53.51	53.51	53.14	53.39
87	NYSE	DBD	Wed, Jul 22, 1992	53.89	54.01	53.39	53.39
86	NYSE	DBD	Tue, Jul 21, 1992	54.89	54.89	54.26	54.26
85	NYSE	DBD	Mon, Jul 20, 1992	54.64	54.76	54.64	54.76
84	NYSE	DBD	Fri, Jul 17, 1992	55.26	55.26	54.64	54.64
83	NYSE	DBD	Thu, Jul 16, 1992	55.14	55.26	55.14	55.26
82	NYSE	DBD	Wed, Jul 15, 1992	55.14	55.26	55.01	55.26
81	NYSE	DBD	Tue, Jul 14, 1992	54.89	55.64	54.89	55.14
80	NYSE	DBD	Mon, Jul 13, 1992	53.64	54.39	53.51	54.39
79	NYSE	DBD	Fri, Jul 10, 1992	54.01	54.01	53.64	53.76
78	NYSE	DBD	Thu, Jul 9, 1992	53.39	54.01	53.39	54.01
77	NYSE	DBD	Wed, Jul 8, 1992	53.76	53.76	53.51	53.64
76	NYSE	DBD	Tue, Jul 7, 1992	53.64	54.26	53.64	53.76
75	NYSE	DBD	Mon, Jul 6, 1992	52.51	53.39	52.39	53.39
74	NYSE	DBD	Thu, Jul 2, 1992	53.01	53.14	52.26	52.26
73	NYSE	DBD	Wed, Jul 1, 1992	53.39	53.39	52.64	53.01
72	NYSE	DBD	Tue, Jun 30, 1992	52.39	53.26	52.39	53.26
71	NYSE	DBD	Mon, Jun 29, 1992	51.51	52.26	51.51	52.26
70	NYSE	DBD	Fri, Jun 26, 1992	51.26	51.51	51.14	51.39
69	NYSE	DBD	Thu, Jun 25, 1992	50.39	51.39	50.39	51.01
68	NYSE	DBD	Wed, Jun 24, 1992	50.26	50.64	50.14	50.64
67	NYSE	DBD	Tue, Jun 23, 1992	50.39	50.39	50.14	50.26
66	NYSE	DBD	Mon, Jun 22, 1992	50.01	50.14	50.01	50.14
65	NYSE	DBD	Fri, Jun 19, 1992	50.51	50.51	50.14	50.14
64	NYSE	DBD	Thu, Jun 18, 1992	50.01	50.64	50.01	50.64
63	NYSE	DBD	Wed, Jun 17, 1992	49.88	49.88	49.76	49.76
62	NYSE	DBD	Tue, Jun 16, 1992	49.26	50.01	49.26	49.76
61	NYSE	DBD	Mon, Jun 15, 1992	49.26	49.51	49.01	49.26
60	NYSE	DBD	Fri, Jun 12, 1992	49.13	49.38	48.88	49.13
59	NYSE	DBD	Thu, Jun 11, 1992	49.13	49.51	49.01	49.26
58	NYSE	DBD	Wed, Jun 10, 1992	49.01	49.38	49.01	49.38
57	NYSE	DBD	Tue, Jun 9, 1992	49.38	49.51	49.26	49.26
56	NYSE	DBD	Mon, Jun 8, 1992	49.51	49.51	49.26	49.38
55	NYSE	DBD	Fri, Jun 5, 1992	49.63	49.63	49.38	49.51
54	NYSE	DBD	Thu, Jun 4, 1992	49.51	49.63	49.51	49.63
53	NYSE	DBD	Wed, Jun 3, 1992	49.63	49.88	49.51	49.63
52	NYSE	DBD	Tue, Jun 2, 1992	49.38	49.76	49.38	49.51
51	NYSE	DBD	Mon, Jun 1, 1992	48.88	49.51	48.88	49.51
50	NYSE	DBD	Fri, May 29, 1992	47.76	49.01	47.76	48.76
49	NYSE	DBD	Thu, May 28, 1992	47.38	47.76	47.13	47.76
48	NYSE	DBD	Wed, May 27, 1992	49.13	49.13	47.63	47.63
47	NYSE	DBD	Tue, May 26, 1992	49.51	49.63	49.01	49.13
46	NYSE	DBD	Fri, May 22, 1992	49.63	49.76	49.51	49.63
45	NYSE	DBD	Thu, May 21, 1992	49.76	49.76	49.51	49.51
44	NYSE	DBD	Wed, May 20, 1992	49.76	50.01	49.76	49.76
43	NYSE	DBD	Tue, May 19, 1992	50.14	50.14	49.76	50.01
42	NYSE	DBD	Mon, May 18, 1992	50.64	50.64	49.63	50.01
41	NYSE	DBD	Fri, May 15, 1992	51.01	51.01	50.64	50.64
40	NYSE	DBD	Thu, May 14, 1992	51.14	51.14	51.01	51.01
39	NYSE	DBD	Wed, May 13, 1992	51.01	51.26	51.01	51.26
38	NYSE	DBD	Tue, May 12, 1992	51.64	51.64	51.26	51.26
37	NYSE	DBD	Mon, May 11, 1992	51.26	51.76	51.26	51.51
36	NYSE	DBD	Fri, May 8, 1992	51.89	51.89	51.76	51.76
35	NYSE	DBD	Thu, May 7, 1992	52.14	52.14	51.89	52.01
34	NYSE	DBD	Wed, May 6, 1992	52.01	52.89	52.01	52.39
33	NYSE	DBD	Tue, May 5, 1992	52.01	52.14	51.89	52.01
32	NYSE	DBD	Mon, May 4, 1992	51.51	52.26	51.51	52.26
31	NYSE	DBD	Fri, May 1, 1992	50.64	51.89	50.64	51.64
30	NYSE	DBD	Thu, Apr 30, 1992	50.26	50.39	50.01	50.39
29	NYSE	DBD	Wed, Apr 29, 1992	49.76	50.64	49.76	50.51
28	NYSE	DBD	Tue, Apr 28, 1992	50.01	50.39	49.88	49.88
27	NYSE	DBD	Mon, Apr 27, 1992	51.01	51.01	49.88	50.01
26	NYSE	DBD	Fri, Apr 24, 1992	50.01	51.51	49.76	51.26
25	NYSE	DBD	Thu, Apr 23, 1992	50.14	50.14	49.51	49.76
24	NYSE	DBD	Wed, Apr 22, 1992	49.01	50.39	49.01	50.14
23	NYSE	DBD	Tue, Apr 21, 1992	49.01	49.01	48.51	49.01
22	NYSE	DBD	Mon, Apr 20, 1992	50.76	50.76	49.01	49.01
21	NYSE	DBD	Thu, Apr 16, 1992	52.51	52.51	50.76	50.89
20	NYSE	DBD	Wed, Apr 15, 1992	54.76	55.01	52.76	52.76
19	NYSE	DBD	Tue, Apr 14, 1992	54.01	54.51	53.89	54.51
18	NYSE	DBD	Mon, Apr 13, 1992	54.14	54.14	54.01	54.01
17	NYSE	DBD	Fri, Apr 10, 1992	53.64	54.39	53.39	53.89
16	NYSE	DBD	Thu, Apr 9, 1992	52.26	53.64	52.14	53.64
15	NYSE	DBD	Wed, Apr 8, 1992	52.89	52.89	52.01	52.26
14	NYSE	DBD	Tue, Apr 7, 1992	53.01	53.14	52.76	52.89
13	NYSE	DBD	Mon, Apr 6, 1992	54.14	54.14	52.76	53.01
12	NYSE	DBD	Fri, Apr 3, 1992	54.51	54.51	53.89	54.14
11	NYSE	DBD	Thu, Apr 2, 1992	56.76	56.76	54.64	54.64
10	NYSE	DBD	Wed, Apr 1, 1992	56.76	56.89	56.14	56.89
9	NYSE	DBD	Tue, Mar 31, 1992	56.89	57.39	56.51	56.76
8	NYSE	DBD	Mon, Mar 30, 1992	56.76	57.01	56.64	57.01
7	NYSE	DBD	Fri, Mar 27, 1992	57.01	57.01	56.26	56.64
6	NYSE	DBD	Thu, Mar 26, 1992	57.51	57.51	56.76	57.26
5	NYSE	DBD	Wed, Mar 25, 1992	57.89	58.01	57.26	57.39
4	NYSE	DBD	Tue, Mar 24, 1992	59.89	60.26	57.76	57.89
3	NYSE	DBD	Mon, Mar 23, 1992	59.26	59.76	58.76	59.76
2	NYSE	DBD	Fri, Mar 20, 1992	58.76	59.51	58.64	59.14
1	NYSE	DBD	Thu, Mar 19, 1992	59.14	59.26	58.64	59.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Diebold Nixdorf Inc NYSE:DBD 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