Dynex Capital Inc NYSE:DX Historical Prices

Below are the 6758 trading days of historical prices for DX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6758	NYSE	DX	Fri, Mar 8, 2024	12.51	12.66	12.44	12.48
6757	NYSE	DX	Thu, Mar 7, 2024	12.43	12.48	12.40	12.44
6756	NYSE	DX	Wed, Mar 6, 2024	12.34	12.40	12.28	12.38
6755	NYSE	DX	Tue, Mar 5, 2024	12.22	12.30	12.16	12.26
6754	NYSE	DX	Mon, Mar 4, 2024	12.38	12.39	12.24	12.26
6753	NYSE	DX	Fri, Mar 1, 2024	12.30	12.42	12.23	12.38
6752	NYSE	DX	Thu, Feb 29, 2024	12.25	12.37	12.21	12.34
6751	NYSE	DX	Wed, Feb 28, 2024	12.12	12.19	12.02	12.15
6750	NYSE	DX	Tue, Feb 27, 2024	12.23	12.23	12.10	12.19
6749	NYSE	DX	Mon, Feb 26, 2024	12.21	12.27	12.02	12.16
6748	NYSE	DX	Fri, Feb 23, 2024	12.26	12.31	12.15	12.22
6747	NYSE	DX	Thu, Feb 22, 2024	12.17	12.28	12.09	12.24
6746	NYSE	DX	Wed, Feb 21, 2024	12.34	12.37	12.25	12.21
6745	NYSE	DX	Tue, Feb 20, 2024	12.35	12.43	12.25	12.35
6744	NYSE	DX	Fri, Feb 16, 2024	12.35	12.52	12.24	12.42
6743	NYSE	DX	Thu, Feb 15, 2024	12.18	12.55	12.16	12.49
6742	NYSE	DX	Wed, Feb 14, 2024	11.97	12.11	11.86	12.10
6741	NYSE	DX	Tue, Feb 13, 2024	12.13	12.13	11.79	11.82
6740	NYSE	DX	Mon, Feb 12, 2024	12.20	12.37	12.15	12.37
6739	NYSE	DX	Fri, Feb 9, 2024	12.00	12.19	11.96	12.18
6738	NYSE	DX	Thu, Feb 8, 2024	11.86	12.05	11.82	11.99
6737	NYSE	DX	Wed, Feb 7, 2024	12.27	12.27	11.80	11.85
6736	NYSE	DX	Tue, Feb 6, 2024	12.11	12.26	12.05	12.19
6735	NYSE	DX	Mon, Feb 5, 2024	12.29	12.29	11.88	12.11
6734	NYSE	DX	Fri, Feb 2, 2024	12.28	12.41	12.18	12.34
6733	NYSE	DX	Thu, Feb 1, 2024	12.31	12.47	12.06	12.44
6732	NYSE	DX	Wed, Jan 31, 2024	12.50	12.58	12.24	12.24
6731	NYSE	DX	Tue, Jan 30, 2024	12.80	12.80	12.50	12.50
6730	NYSE	DX	Mon, Jan 29, 2024	12.80	13.13	12.71	12.84
6729	NYSE	DX	Fri, Jan 26, 2024	12.74	12.83	12.67	12.69
6728	NYSE	DX	Thu, Jan 25, 2024	12.64	12.70	12.52	12.69
6727	NYSE	DX	Wed, Jan 24, 2024	12.65	12.73	12.47	12.49
6726	NYSE	DX	Tue, Jan 23, 2024	12.47	12.56	12.36	12.56
6725	NYSE	DX	Mon, Jan 22, 2024	12.52	12.67	12.35	12.44
6724	NYSE	DX	Fri, Jan 19, 2024	12.70	12.71	12.47	12.50
6723	NYSE	DX	Thu, Jan 18, 2024	12.62	12.71	12.40	12.67
6722	NYSE	DX	Wed, Jan 17, 2024	12.63	12.66	12.38	12.52
6721	NYSE	DX	Tue, Jan 16, 2024	12.74	12.76	12.55	12.66
6720	NYSE	DX	Fri, Jan 12, 2024	12.75	12.99	12.74	12.81
6719	NYSE	DX	Thu, Jan 11, 2024	12.70	12.74	12.51	12.67
6718	NYSE	DX	Wed, Jan 10, 2024	12.73	12.82	12.67	12.77
6717	NYSE	DX	Tue, Jan 9, 2024	12.49	12.76	12.46	12.73
6716	NYSE	DX	Mon, Jan 8, 2024	12.28	12.65	12.25	12.65
6715	NYSE	DX	Fri, Jan 5, 2024	12.05	12.30	11.97	12.29
6714	NYSE	DX	Thu, Jan 4, 2024	12.18	12.24	12.08	12.08
6713	NYSE	DX	Wed, Jan 3, 2024	12.36	12.36	12.13	12.19
6712	NYSE	DX	Tue, Jan 2, 2024	12.45	12.54	12.36	12.44
6711	NYSE	DX	Fri, Dec 29, 2023	12.71	12.75	12.49	12.52
6710	NYSE	DX	Thu, Dec 28, 2023	12.71	12.81	12.67	12.74
6709	NYSE	DX	Wed, Dec 27, 2023	12.71	12.78	12.69	12.73
6708	NYSE	DX	Tue, Dec 26, 2023	12.64	12.76	12.64	12.71
6707	NYSE	DX	Fri, Dec 22, 2023	12.62	12.79	12.59	12.60
6706	NYSE	DX	Thu, Dec 21, 2023	12.60	12.68	12.49	12.64
6705	NYSE	DX	Wed, Dec 20, 2023	12.78	12.93	12.62	12.49
6704	NYSE	DX	Tue, Dec 19, 2023	12.68	12.80	12.66	12.74
6703	NYSE	DX	Mon, Dec 18, 2023	12.75	12.78	12.54	12.58
6702	NYSE	DX	Fri, Dec 15, 2023	12.78	12.89	12.64	12.68
6701	NYSE	DX	Thu, Dec 14, 2023	12.58	12.89	12.58	12.78
6700	NYSE	DX	Wed, Dec 13, 2023	11.95	12.43	11.89	12.37
6699	NYSE	DX	Tue, Dec 12, 2023	11.76	11.95	11.69	11.89
6698	NYSE	DX	Mon, Dec 11, 2023	11.85	11.88	11.70	11.77
6697	NYSE	DX	Fri, Dec 8, 2023	11.72	11.90	11.65	11.89
6696	NYSE	DX	Thu, Dec 7, 2023	11.65	11.80	11.58	11.79
6695	NYSE	DX	Wed, Dec 6, 2023	11.89	11.98	11.63	11.63
6694	NYSE	DX	Tue, Dec 5, 2023	11.82	11.92	11.75	11.85
6693	NYSE	DX	Mon, Dec 4, 2023	11.73	11.87	11.72	11.82
6692	NYSE	DX	Fri, Dec 1, 2023	11.43	11.84	11.39	11.82
6691	NYSE	DX	Thu, Nov 30, 2023	11.44	11.52	11.39	11.44
6690	NYSE	DX	Wed, Nov 29, 2023	11.31	11.55	11.30	11.46
6689	NYSE	DX	Tue, Nov 28, 2023	11.17	11.36	11.12	11.21
6688	NYSE	DX	Mon, Nov 27, 2023	11.30	11.30	11.17	11.21
6687	NYSE	DX	Fri, Nov 24, 2023	11.36	11.48	11.31	11.33
6686	NYSE	DX	Wed, Nov 22, 2023	11.40	11.49	11.30	11.40
6685	NYSE	DX	Tue, Nov 21, 2023	11.40	11.43	11.32	11.26
6684	NYSE	DX	Mon, Nov 20, 2023	11.39	11.44	11.32	11.40
6683	NYSE	DX	Fri, Nov 17, 2023	11.30	11.38	11.22	11.36
6682	NYSE	DX	Thu, Nov 16, 2023	11.26	11.39	11.16	11.22
6681	NYSE	DX	Wed, Nov 15, 2023	11.18	11.33	11.09	11.30
6680	NYSE	DX	Tue, Nov 14, 2023	11.06	11.25	11.03	11.17
6679	NYSE	DX	Mon, Nov 13, 2023	10.75	10.75	10.61	10.71
6678	NYSE	DX	Fri, Nov 10, 2023	10.86	10.88	10.75	10.78
6677	NYSE	DX	Thu, Nov 9, 2023	11.01	11.19	10.72	10.76
6676	NYSE	DX	Wed, Nov 8, 2023	10.99	11.02	10.86	11.00
6675	NYSE	DX	Tue, Nov 7, 2023	11.00	11.10	10.85	11.02
6674	NYSE	DX	Mon, Nov 6, 2023	11.08	11.13	10.86	11.00
6673	NYSE	DX	Fri, Nov 3, 2023	11.08	11.21	11.04	11.05
6672	NYSE	DX	Thu, Nov 2, 2023	10.59	10.88	10.50	10.85
6671	NYSE	DX	Wed, Nov 1, 2023	10.03	10.43	9.96	10.40
6670	NYSE	DX	Tue, Oct 31, 2023	9.70	10.12	9.70	10.04
6669	NYSE	DX	Mon, Oct 30, 2023	9.68	9.80	9.61	9.65
6668	NYSE	DX	Fri, Oct 27, 2023	9.92	9.99	9.57	9.60
6667	NYSE	DX	Thu, Oct 26, 2023	9.67	10.02	9.67	9.85
6666	NYSE	DX	Wed, Oct 25, 2023	9.99	10.09	9.63	9.64
6665	NYSE	DX	Tue, Oct 24, 2023	10.16	10.32	10.12	10.04
6664	NYSE	DX	Mon, Oct 23, 2023	10.35	10.47	9.81	10.30
6663	NYSE	DX	Fri, Oct 20, 2023	10.81	10.94	10.67	10.67
6662	NYSE	DX	Thu, Oct 19, 2023	11.25	11.28	10.76	10.80
6661	NYSE	DX	Wed, Oct 18, 2023	11.40	11.48	11.15	11.25
6660	NYSE	DX	Tue, Oct 17, 2023	11.54	11.61	11.38	11.50
6659	NYSE	DX	Mon, Oct 16, 2023	11.52	11.69	11.43	11.64
6658	NYSE	DX	Fri, Oct 13, 2023	11.74	11.79	11.49	11.49
6657	NYSE	DX	Thu, Oct 12, 2023	11.97	11.97	11.51	11.68
6656	NYSE	DX	Wed, Oct 11, 2023	11.92	12.03	11.80	12.03
6655	NYSE	DX	Tue, Oct 10, 2023	11.80	11.90	11.76	11.81
6654	NYSE	DX	Mon, Oct 9, 2023	11.53	11.86	11.53	11.82
6653	NYSE	DX	Fri, Oct 6, 2023	11.43	11.64	11.41	11.60
6652	NYSE	DX	Thu, Oct 5, 2023	11.27	11.60	11.24	11.58
6651	NYSE	DX	Wed, Oct 4, 2023	11.47	11.50	11.02	11.29
6650	NYSE	DX	Tue, Oct 3, 2023	11.56	11.62	11.24	11.40
6649	NYSE	DX	Mon, Oct 2, 2023	11.97	11.98	11.54	11.65
6648	NYSE	DX	Fri, Sep 29, 2023	11.84	12.04	11.82	11.94
6647	NYSE	DX	Thu, Sep 28, 2023	11.56	11.79	11.45	11.74
6646	NYSE	DX	Wed, Sep 27, 2023	11.79	11.86	11.54	11.56
6645	NYSE	DX	Tue, Sep 26, 2023	12.11	12.16	11.70	11.75
6644	NYSE	DX	Mon, Sep 25, 2023	12.27	12.37	12.18	12.20
6643	NYSE	DX	Fri, Sep 22, 2023	12.24	12.45	12.20	12.37
6642	NYSE	DX	Thu, Sep 21, 2023	12.80	12.83	12.19	12.19
6641	NYSE	DX	Wed, Sep 20, 2023	13.13	13.16	12.93	12.82
6640	NYSE	DX	Tue, Sep 19, 2023	13.25	13.34	12.97	13.02
6639	NYSE	DX	Mon, Sep 18, 2023	13.34	13.40	13.21	13.24
6638	NYSE	DX	Fri, Sep 15, 2023	13.09	13.25	13.06	13.23
6637	NYSE	DX	Thu, Sep 14, 2023	12.97	13.23	12.97	13.10
6636	NYSE	DX	Wed, Sep 13, 2023	13.00	13.01	12.91	13.00
6635	NYSE	DX	Tue, Sep 12, 2023	12.97	13.12	12.90	12.95
6634	NYSE	DX	Mon, Sep 11, 2023	12.89	12.95	12.81	12.93
6633	NYSE	DX	Fri, Sep 8, 2023	12.80	12.96	12.78	12.81
6632	NYSE	DX	Thu, Sep 7, 2023	12.77	12.87	12.72	12.76
6631	NYSE	DX	Wed, Sep 6, 2023	12.82	12.89	12.64	12.82
6630	NYSE	DX	Tue, Sep 5, 2023	13.00	13.02	12.81	12.83
6629	NYSE	DX	Fri, Sep 1, 2023	13.02	13.11	12.99	13.04
6628	NYSE	DX	Thu, Aug 31, 2023	13.03	13.07	12.93	12.96
6627	NYSE	DX	Wed, Aug 30, 2023	13.07	13.13	12.89	12.94
6626	NYSE	DX	Tue, Aug 29, 2023	12.89	13.14	12.84	13.13
6625	NYSE	DX	Mon, Aug 28, 2023	12.63	12.97	12.58	12.96
6624	NYSE	DX	Fri, Aug 25, 2023	12.54	12.63	12.41	12.52
6623	NYSE	DX	Thu, Aug 24, 2023	12.41	12.58	12.37	12.49
6622	NYSE	DX	Wed, Aug 23, 2023	12.15	12.44	12.12	12.41
6621	NYSE	DX	Tue, Aug 22, 2023	12.16	12.26	12.09	12.10
6620	NYSE	DX	Mon, Aug 21, 2023	12.31	12.36	12.20	12.15
6619	NYSE	DX	Fri, Aug 18, 2023	12.20	12.38	12.12	12.29
6618	NYSE	DX	Thu, Aug 17, 2023	12.52	12.58	12.26	12.30
6617	NYSE	DX	Wed, Aug 16, 2023	12.60	12.64	12.46	12.47
6616	NYSE	DX	Tue, Aug 15, 2023	12.61	12.63	12.41	12.58
6615	NYSE	DX	Mon, Aug 14, 2023	12.89	12.91	12.66	12.68
6614	NYSE	DX	Fri, Aug 11, 2023	12.97	13.00	12.89	12.92
6613	NYSE	DX	Thu, Aug 10, 2023	13.10	13.13	12.90	12.98
6612	NYSE	DX	Wed, Aug 9, 2023	13.04	13.09	12.91	12.99
6611	NYSE	DX	Tue, Aug 8, 2023	12.92	13.07	12.84	13.04
6610	NYSE	DX	Mon, Aug 7, 2023	12.93	13.02	12.90	13.02
6609	NYSE	DX	Fri, Aug 4, 2023	12.72	12.98	12.70	12.91
6608	NYSE	DX	Thu, Aug 3, 2023	12.92	12.92	12.60	12.60
6607	NYSE	DX	Wed, Aug 2, 2023	12.93	12.98	12.82	12.97
6606	NYSE	DX	Tue, Aug 1, 2023	13.05	13.14	12.97	13.03
6605	NYSE	DX	Mon, Jul 31, 2023	13.33	13.33	12.99	13.05
6604	NYSE	DX	Fri, Jul 28, 2023	13.28	13.38	13.09	13.29
6603	NYSE	DX	Thu, Jul 27, 2023	13.40	13.56	13.09	13.13
6602	NYSE	DX	Wed, Jul 26, 2023	13.19	13.50	13.19	13.33
6601	NYSE	DX	Tue, Jul 25, 2023	13.11	13.42	13.00	13.32
6600	NYSE	DX	Mon, Jul 24, 2023	12.81	13.17	12.64	13.12
6599	NYSE	DX	Fri, Jul 21, 2023	12.64	12.70	12.51	12.58
6598	NYSE	DX	Thu, Jul 20, 2023	12.68	12.75	12.52	12.56
6597	NYSE	DX	Wed, Jul 19, 2023	12.78	12.88	12.75	12.69
6596	NYSE	DX	Tue, Jul 18, 2023	12.59	12.81	12.59	12.72
6595	NYSE	DX	Mon, Jul 17, 2023	12.55	12.60	12.41	12.59
6594	NYSE	DX	Fri, Jul 14, 2023	12.68	12.68	12.52	12.54
6593	NYSE	DX	Thu, Jul 13, 2023	12.54	12.76	12.53	12.64
6592	NYSE	DX	Wed, Jul 12, 2023	12.51	12.61	12.49	12.53
6591	NYSE	DX	Tue, Jul 11, 2023	12.46	12.54	12.31	12.40
6590	NYSE	DX	Mon, Jul 10, 2023	12.29	12.55	12.25	12.42
6589	NYSE	DX	Fri, Jul 7, 2023	11.96	12.41	11.95	12.29
6588	NYSE	DX	Thu, Jul 6, 2023	12.17	12.20	11.79	11.95
6587	NYSE	DX	Wed, Jul 5, 2023	12.48	12.48	12.25	12.27
6586	NYSE	DX	Mon, Jul 3, 2023	12.59	12.64	12.49	12.51
6585	NYSE	DX	Fri, Jun 30, 2023	12.59	12.64	12.53	12.59
6584	NYSE	DX	Thu, Jun 29, 2023	12.59	12.65	12.51	12.56
6583	NYSE	DX	Wed, Jun 28, 2023	12.55	12.63	12.49	12.60
6582	NYSE	DX	Tue, Jun 27, 2023	12.31	12.58	12.30	12.57
6581	NYSE	DX	Mon, Jun 26, 2023	12.04	12.42	12.02	12.33
6580	NYSE	DX	Fri, Jun 23, 2023	12.25	12.26	12.06	12.06
6579	NYSE	DX	Thu, Jun 22, 2023	12.38	12.42	12.25	12.29
6578	NYSE	DX	Wed, Jun 21, 2023	12.44	12.60	12.34	12.41
6577	NYSE	DX	Tue, Jun 20, 2023	12.44	12.48	12.34	12.44
6576	NYSE	DX	Fri, Jun 16, 2023	12.55	12.56	12.35	12.41
6575	NYSE	DX	Thu, Jun 15, 2023	12.28	12.53	12.27	12.49
6574	NYSE	DX	Wed, Jun 14, 2023	12.35	12.44	12.22	12.29
6573	NYSE	DX	Tue, Jun 13, 2023	12.30	12.36	12.22	12.31
6572	NYSE	DX	Mon, Jun 12, 2023	12.03	12.30	12.01	12.25
6571	NYSE	DX	Fri, Jun 9, 2023	12.03	12.07	11.89	12.07
6570	NYSE	DX	Thu, Jun 8, 2023	11.99	12.04	11.82	12.03
6569	NYSE	DX	Wed, Jun 7, 2023	11.87	12.02	11.84	11.97
6568	NYSE	DX	Tue, Jun 6, 2023	11.56	11.91	11.53	11.87
6567	NYSE	DX	Mon, Jun 5, 2023	11.71	11.68	11.54	11.71
6566	NYSE	DX	Fri, Jun 2, 2023	11.55	11.73	11.47	11.71
6565	NYSE	DX	Thu, Jun 1, 2023	11.30	11.46	11.17	11.46
6564	NYSE	DX	Wed, May 31, 2023	11.12	11.28	11.07	11.24
6563	NYSE	DX	Tue, May 30, 2023	10.98	11.26	10.97	11.22
6562	NYSE	DX	Fri, May 26, 2023	10.57	10.93	10.47	10.91
6561	NYSE	DX	Thu, May 25, 2023	10.74	10.75	10.39	10.55
6560	NYSE	DX	Wed, May 24, 2023	10.95	10.98	10.60	10.82
6559	NYSE	DX	Tue, May 23, 2023	11.00	11.21	10.97	10.98
6558	NYSE	DX	Mon, May 22, 2023	10.91	11.03	10.82	10.97
6557	NYSE	DX	Fri, May 19, 2023	11.03	11.07	10.78	10.85
6556	NYSE	DX	Thu, May 18, 2023	10.98	11.18	10.96	11.00
6555	NYSE	DX	Wed, May 17, 2023	10.85	11.04	10.80	10.99
6554	NYSE	DX	Tue, May 16, 2023	10.95	11.03	10.78	10.78
6553	NYSE	DX	Mon, May 15, 2023	11.05	11.18	11.00	11.01
6552	NYSE	DX	Fri, May 12, 2023	11.02	11.18	10.95	11.04
6551	NYSE	DX	Thu, May 11, 2023	10.95	10.99	10.74	10.98
6550	NYSE	DX	Wed, May 10, 2023	11.20	11.25	10.97	11.07
6549	NYSE	DX	Tue, May 9, 2023	11.03	11.14	10.95	11.05
6548	NYSE	DX	Mon, May 8, 2023	10.99	11.10	10.86	11.03
6547	NYSE	DX	Fri, May 5, 2023	10.85	10.99	10.78	10.93
6546	NYSE	DX	Thu, May 4, 2023	10.82	10.83	10.59	10.70
6545	NYSE	DX	Wed, May 3, 2023	10.90	11.16	10.84	10.90
6544	NYSE	DX	Tue, May 2, 2023	11.44	11.45	10.71	10.84
6543	NYSE	DX	Mon, May 1, 2023	11.83	11.84	11.45	11.46
6542	NYSE	DX	Fri, Apr 28, 2023	11.78	12.00	11.78	11.86
6541	NYSE	DX	Thu, Apr 27, 2023	11.70	11.84	11.64	11.80
6540	NYSE	DX	Wed, Apr 26, 2023	11.64	11.85	11.54	11.62
6539	NYSE	DX	Tue, Apr 25, 2023	11.63	11.81	11.59	11.68
6538	NYSE	DX	Mon, Apr 24, 2023	11.51	11.81	11.24	11.75
6537	NYSE	DX	Fri, Apr 21, 2023	11.80	11.82	11.58	11.80
6536	NYSE	DX	Thu, Apr 20, 2023	11.76	11.82	11.69	11.80
6535	NYSE	DX	Wed, Apr 19, 2023	11.83	12.04	11.80	11.80
6534	NYSE	DX	Tue, Apr 18, 2023	12.01	12.02	11.84	11.91
6533	NYSE	DX	Mon, Apr 17, 2023	11.97	12.10	11.86	12.03
6532	NYSE	DX	Fri, Apr 14, 2023	12.09	12.12	11.82	11.95
6531	NYSE	DX	Thu, Apr 13, 2023	12.10	12.10	11.90	12.05
6530	NYSE	DX	Wed, Apr 12, 2023	12.15	12.15	11.97	12.02
6529	NYSE	DX	Tue, Apr 11, 2023	12.00	12.09	11.86	11.98
6528	NYSE	DX	Mon, Apr 10, 2023	12.20	12.25	11.61	11.92
6527	NYSE	DX	Thu, Apr 6, 2023	12.33	12.37	12.18	12.23
6526	NYSE	DX	Wed, Apr 5, 2023	12.10	12.41	12.05	12.29
6525	NYSE	DX	Tue, Apr 4, 2023	12.15	12.18	11.98	12.15
6524	NYSE	DX	Mon, Apr 3, 2023	12.06	12.20	11.93	12.08
6523	NYSE	DX	Fri, Mar 31, 2023	11.92	12.14	11.85	12.12
6522	NYSE	DX	Thu, Mar 30, 2023	11.96	12.00	11.81	11.87
6521	NYSE	DX	Wed, Mar 29, 2023	11.87	11.93	11.81	11.87
6520	NYSE	DX	Tue, Mar 28, 2023	11.77	11.89	11.72	11.75
6519	NYSE	DX	Mon, Mar 27, 2023	11.88	11.93	11.73	11.80
6518	NYSE	DX	Fri, Mar 24, 2023	11.34	11.77	11.26	11.75
6517	NYSE	DX	Thu, Mar 23, 2023	11.65	11.88	11.36	11.40
6516	NYSE	DX	Wed, Mar 22, 2023	11.69	11.87	11.54	11.55
6515	NYSE	DX	Tue, Mar 21, 2023	11.74	11.89	11.71	11.75
6514	NYSE	DX	Mon, Mar 20, 2023	11.56	11.75	11.51	11.57
6513	NYSE	DX	Fri, Mar 17, 2023	11.99	12.05	11.55	11.55
6512	NYSE	DX	Thu, Mar 16, 2023	11.75	12.12	11.62	12.03
6511	NYSE	DX	Wed, Mar 15, 2023	12.06	12.08	11.63	11.73
6510	NYSE	DX	Tue, Mar 14, 2023	12.16	12.54	12.09	12.24
6509	NYSE	DX	Mon, Mar 13, 2023	11.83	12.04	11.44	11.97
6508	NYSE	DX	Fri, Mar 10, 2023	12.50	12.51	11.88	11.97
6507	NYSE	DX	Thu, Mar 9, 2023	13.01	13.09	12.52	12.53
6506	NYSE	DX	Wed, Mar 8, 2023	13.06	13.06	12.86	13.04
6505	NYSE	DX	Tue, Mar 7, 2023	13.14	13.20	12.97	13.00
6504	NYSE	DX	Mon, Mar 6, 2023	13.21	13.24	13.08	13.13
6503	NYSE	DX	Fri, Mar 3, 2023	13.00	13.11	12.85	13.08
6502	NYSE	DX	Thu, Mar 2, 2023	12.85	12.90	12.67	12.89
6501	NYSE	DX	Wed, Mar 1, 2023	13.20	13.25	12.82	12.92
6500	NYSE	DX	Tue, Feb 28, 2023	13.35	13.38	13.18	13.23
6499	NYSE	DX	Mon, Feb 27, 2023	13.60	13.63	13.32	13.34
6498	NYSE	DX	Fri, Feb 24, 2023	13.49	13.63	13.41	13.48
6497	NYSE	DX	Thu, Feb 23, 2023	13.76	13.82	13.54	13.69
6496	NYSE	DX	Wed, Feb 22, 2023	13.46	13.80	13.42	13.67
6495	NYSE	DX	Tue, Feb 21, 2023	13.64	13.65	13.34	13.42
6494	NYSE	DX	Fri, Feb 17, 2023	13.81	13.84	13.67	13.79
6493	NYSE	DX	Thu, Feb 16, 2023	13.80	14.08	13.70	13.79
6492	NYSE	DX	Wed, Feb 15, 2023	13.93	13.99	13.76	13.81
6491	NYSE	DX	Tue, Feb 14, 2023	14.00	14.09	13.79	13.93
6490	NYSE	DX	Mon, Feb 13, 2023	14.12	14.13	13.81	14.05
6489	NYSE	DX	Fri, Feb 10, 2023	14.26	14.30	14.09	14.11
6488	NYSE	DX	Thu, Feb 9, 2023	14.59	14.72	14.19	14.24
6487	NYSE	DX	Wed, Feb 8, 2023	14.50	14.60	14.40	14.47
6486	NYSE	DX	Tue, Feb 7, 2023	14.19	14.60	14.13	14.54
6485	NYSE	DX	Mon, Feb 6, 2023	14.50	14.55	14.12	14.20
6484	NYSE	DX	Fri, Feb 3, 2023	14.68	14.72	14.56	14.62
6483	NYSE	DX	Thu, Feb 2, 2023	14.91	14.99	14.79	14.81
6482	NYSE	DX	Wed, Feb 1, 2023	14.50	14.86	14.32	14.78
6481	NYSE	DX	Tue, Jan 31, 2023	14.22	14.47	14.21	14.41
6480	NYSE	DX	Mon, Jan 30, 2023	14.75	14.79	14.02	14.14
6479	NYSE	DX	Fri, Jan 27, 2023	14.77	15.00	14.73	14.98
6478	NYSE	DX	Thu, Jan 26, 2023	14.42	14.84	14.42	14.84
6477	NYSE	DX	Wed, Jan 25, 2023	14.42	14.47	14.33	14.38
6476	NYSE	DX	Tue, Jan 24, 2023	14.48	14.53	14.29	14.40
6475	NYSE	DX	Mon, Jan 23, 2023	14.48	14.57	14.41	14.48
6474	NYSE	DX	Fri, Jan 20, 2023	14.40	14.53	14.25	14.49
6473	NYSE	DX	Thu, Jan 19, 2023	14.42	14.54	14.33	14.33
6472	NYSE	DX	Wed, Jan 18, 2023	14.35	14.60	14.33	14.49
6471	NYSE	DX	Tue, Jan 17, 2023	14.39	14.50	14.30	14.31
6470	NYSE	DX	Fri, Jan 13, 2023	14.25	14.39	14.19	14.34
6469	NYSE	DX	Thu, Jan 12, 2023	14.29	14.35	14.16	14.29
6468	NYSE	DX	Wed, Jan 11, 2023	14.36	14.40	14.19	14.22
6467	NYSE	DX	Tue, Jan 10, 2023	13.83	14.29	13.80	14.28
6466	NYSE	DX	Mon, Jan 9, 2023	13.56	13.98	13.52	13.90
6465	NYSE	DX	Fri, Jan 6, 2023	13.17	13.47	13.07	13.45
6464	NYSE	DX	Thu, Jan 5, 2023	13.01	13.22	12.93	13.18
6463	NYSE	DX	Wed, Jan 4, 2023	13.09	13.36	13.08	13.10
6462	NYSE	DX	Tue, Jan 3, 2023	12.93	13.12	12.78	12.98
6461	NYSE	DX	Fri, Dec 30, 2022	12.87	12.93	12.62	12.72
6460	NYSE	DX	Thu, Dec 29, 2022	12.75	13.00	12.65	12.97
6459	NYSE	DX	Wed, Dec 28, 2022	12.96	13.07	12.69	12.69
6458	NYSE	DX	Tue, Dec 27, 2022	13.00	13.03	12.89	12.97
6457	NYSE	DX	Fri, Dec 23, 2022	12.94	13.05	12.90	13.05
6456	NYSE	DX	Thu, Dec 22, 2022	12.73	12.94	12.56	12.94
6455	NYSE	DX	Wed, Dec 21, 2022	13.12	13.35	12.97	12.86
6454	NYSE	DX	Tue, Dec 20, 2022	12.99	13.14	12.77	13.09
6453	NYSE	DX	Mon, Dec 19, 2022	13.04	13.08	12.91	13.04
6452	NYSE	DX	Fri, Dec 16, 2022	13.00	13.09	12.86	12.95
6451	NYSE	DX	Thu, Dec 15, 2022	13.00	13.31	12.94	13.20
6450	NYSE	DX	Wed, Dec 14, 2022	13.18	13.26	12.94	13.07
6449	NYSE	DX	Tue, Dec 13, 2022	13.55	13.67	13.15	13.19
6448	NYSE	DX	Mon, Dec 12, 2022	13.13	13.20	13.02	13.13
6447	NYSE	DX	Fri, Dec 9, 2022	13.10	13.23	12.99	13.12
6446	NYSE	DX	Thu, Dec 8, 2022	12.95	13.12	12.92	13.10
6445	NYSE	DX	Wed, Dec 7, 2022	12.70	12.98	12.64	12.95
6444	NYSE	DX	Tue, Dec 6, 2022	12.89	12.89	12.63	12.75
6443	NYSE	DX	Mon, Dec 5, 2022	12.96	13.01	12.70	12.89
6442	NYSE	DX	Fri, Dec 2, 2022	12.90	13.07	12.70	13.07
6441	NYSE	DX	Thu, Dec 1, 2022	13.15	13.40	13.09	13.11
6440	NYSE	DX	Wed, Nov 30, 2022	12.82	13.11	12.68	13.10
6439	NYSE	DX	Tue, Nov 29, 2022	12.75	12.83	12.68	12.81
6438	NYSE	DX	Mon, Nov 28, 2022	13.00	13.00	12.77	12.78
6437	NYSE	DX	Fri, Nov 25, 2022	12.92	13.05	12.92	13.05
6436	NYSE	DX	Wed, Nov 23, 2022	12.68	12.99	12.61	12.97
6435	NYSE	DX	Tue, Nov 22, 2022	12.50	12.84	12.47	12.77
6434	NYSE	DX	Mon, Nov 21, 2022	12.26	12.55	12.24	12.51
6433	NYSE	DX	Fri, Nov 18, 2022	12.45	12.59	12.16	12.22
6432	NYSE	DX	Thu, Nov 17, 2022	12.49	12.51	12.28	12.35
6431	NYSE	DX	Wed, Nov 16, 2022	12.81	12.82	12.56	12.65
6430	NYSE	DX	Tue, Nov 15, 2022	12.93	13.05	12.77	12.82
6429	NYSE	DX	Mon, Nov 14, 2022	12.87	12.89	12.67	12.71
6428	NYSE	DX	Fri, Nov 11, 2022	12.65	12.96	12.50	12.92
6427	NYSE	DX	Thu, Nov 10, 2022	12.24	12.65	12.21	12.62
6426	NYSE	DX	Wed, Nov 9, 2022	11.82	11.96	11.71	11.86
6425	NYSE	DX	Tue, Nov 8, 2022	11.92	12.11	11.81	11.85
6424	NYSE	DX	Mon, Nov 7, 2022	11.79	11.93	11.72	11.91
6423	NYSE	DX	Fri, Nov 4, 2022	11.52	11.82	11.52	11.79
6422	NYSE	DX	Thu, Nov 3, 2022	11.52	11.53	11.21	11.34
6421	NYSE	DX	Wed, Nov 2, 2022	11.80	12.04	11.59	11.60
6420	NYSE	DX	Tue, Nov 1, 2022	12.07	12.14	11.74	11.90
6419	NYSE	DX	Mon, Oct 31, 2022	11.95	12.14	11.81	11.94
6418	NYSE	DX	Fri, Oct 28, 2022	11.86	12.05	11.65	12.05
6417	NYSE	DX	Thu, Oct 27, 2022	11.65	11.85	11.51	11.53
6416	NYSE	DX	Wed, Oct 26, 2022	11.49	11.68	11.22	11.49
6415	NYSE	DX	Tue, Oct 25, 2022	10.93	11.56	10.60	11.44
6414	NYSE	DX	Mon, Oct 24, 2022	11.52	11.56	10.92	10.97
6413	NYSE	DX	Fri, Oct 21, 2022	11.75	11.84	11.50	11.68
6412	NYSE	DX	Thu, Oct 20, 2022	11.70	11.82	11.62	11.66
6411	NYSE	DX	Wed, Oct 19, 2022	11.88	11.93	11.61	11.71
6410	NYSE	DX	Tue, Oct 18, 2022	11.86	12.10	11.85	11.95
6409	NYSE	DX	Mon, Oct 17, 2022	11.76	11.94	11.59	11.71
6408	NYSE	DX	Fri, Oct 14, 2022	11.77	11.94	11.50	11.50
6407	NYSE	DX	Thu, Oct 13, 2022	11.35	11.84	11.18	11.74
6406	NYSE	DX	Wed, Oct 12, 2022	11.95	11.96	11.19	11.52
6405	NYSE	DX	Tue, Oct 11, 2022	11.27	12.07	11.08	11.94
6404	NYSE	DX	Mon, Oct 10, 2022	11.59	11.73	11.21	11.24
6403	NYSE	DX	Fri, Oct 7, 2022	11.60	11.80	11.47	11.62
6402	NYSE	DX	Thu, Oct 6, 2022	12.21	12.45	11.63	11.69
6401	NYSE	DX	Wed, Oct 5, 2022	12.58	12.58	11.91	12.28
6400	NYSE	DX	Tue, Oct 4, 2022	12.03	12.79	12.03	12.78
6399	NYSE	DX	Mon, Oct 3, 2022	11.86	12.05	11.29	11.85
6398	NYSE	DX	Fri, Sep 30, 2022	11.73	12.00	11.65	11.65
6397	NYSE	DX	Thu, Sep 29, 2022	12.46	12.46	11.50	11.63
6396	NYSE	DX	Wed, Sep 28, 2022	12.50	12.68	12.33	12.59
6395	NYSE	DX	Tue, Sep 27, 2022	12.75	12.91	12.23	12.42
6394	NYSE	DX	Mon, Sep 26, 2022	13.42	13.67	12.51	12.67
6393	NYSE	DX	Fri, Sep 23, 2022	14.01	14.05	13.47	13.62
6392	NYSE	DX	Thu, Sep 22, 2022	14.46	14.47	13.99	14.03
6391	NYSE	DX	Wed, Sep 21, 2022	14.78	14.87	14.61	14.48
6390	NYSE	DX	Tue, Sep 20, 2022	14.76	14.80	14.65	14.69
6389	NYSE	DX	Mon, Sep 19, 2022	14.76	15.02	14.69	14.83
6388	NYSE	DX	Fri, Sep 16, 2022	14.85	14.99	14.64	14.86
6387	NYSE	DX	Thu, Sep 15, 2022	15.25	15.42	14.91	14.91
6386	NYSE	DX	Wed, Sep 14, 2022	15.23	15.27	15.11	15.26
6385	NYSE	DX	Tue, Sep 13, 2022	15.27	15.36	15.15	15.19
6384	NYSE	DX	Mon, Sep 12, 2022	15.62	15.70	15.47	15.52
6383	NYSE	DX	Fri, Sep 9, 2022	15.46	15.58	15.40	15.55
6382	NYSE	DX	Thu, Sep 8, 2022	15.35	15.41	15.18	15.37
6381	NYSE	DX	Wed, Sep 7, 2022	15.21	15.43	15.16	15.42
6380	NYSE	DX	Tue, Sep 6, 2022	15.38	15.55	15.12	15.17
6379	NYSE	DX	Fri, Sep 2, 2022	15.46	15.60	15.24	15.27
6378	NYSE	DX	Thu, Sep 1, 2022	15.47	15.53	15.17	15.38
6377	NYSE	DX	Wed, Aug 31, 2022	15.51	15.70	15.44	15.51
6376	NYSE	DX	Tue, Aug 30, 2022	15.79	15.89	15.47	15.48
6375	NYSE	DX	Mon, Aug 29, 2022	15.85	15.93	15.79	15.80
6374	NYSE	DX	Fri, Aug 26, 2022	16.08	16.13	15.89	15.93
6373	NYSE	DX	Thu, Aug 25, 2022	16.14	16.14	15.99	16.04
6372	NYSE	DX	Wed, Aug 24, 2022	15.82	15.84	15.71	15.76
6371	NYSE	DX	Tue, Aug 23, 2022	15.59	15.84	15.55	15.81
6370	NYSE	DX	Mon, Aug 22, 2022	15.96	15.99	14.88	15.51
6369	NYSE	DX	Fri, Aug 19, 2022	16.15	16.17	16.03	16.10
6368	NYSE	DX	Thu, Aug 18, 2022	16.42	16.44	16.35	16.26
6367	NYSE	DX	Wed, Aug 17, 2022	16.45	16.45	16.26	16.39
6366	NYSE	DX	Tue, Aug 16, 2022	16.52	16.55	16.46	16.48
6365	NYSE	DX	Mon, Aug 15, 2022	16.59	16.64	16.48	16.50
6364	NYSE	DX	Fri, Aug 12, 2022	16.58	16.60	16.49	16.55
6363	NYSE	DX	Thu, Aug 11, 2022	16.47	16.59	16.46	16.48
6362	NYSE	DX	Wed, Aug 10, 2022	16.53	16.58	16.41	16.44
6361	NYSE	DX	Tue, Aug 9, 2022	16.48	16.49	16.28	16.40
6360	NYSE	DX	Mon, Aug 8, 2022	16.45	16.64	16.36	16.44
6359	NYSE	DX	Fri, Aug 5, 2022	16.30	16.42	16.22	16.29
6358	NYSE	DX	Thu, Aug 4, 2022	16.62	16.65	16.31	16.35
6357	NYSE	DX	Wed, Aug 3, 2022	16.59	16.63	16.53	16.57
6356	NYSE	DX	Tue, Aug 2, 2022	16.84	16.87	16.46	16.46
6355	NYSE	DX	Mon, Aug 1, 2022	16.82	17.00	16.70	16.84
6354	NYSE	DX	Fri, Jul 29, 2022	16.87	17.06	16.77	16.80
6353	NYSE	DX	Thu, Jul 28, 2022	16.58	16.86	16.57	16.84
6352	NYSE	DX	Wed, Jul 27, 2022	16.42	16.61	16.36	16.57
6351	NYSE	DX	Tue, Jul 26, 2022	15.86	16.48	15.85	16.39
6350	NYSE	DX	Mon, Jul 25, 2022	16.09	16.23	15.83	15.95
6349	NYSE	DX	Fri, Jul 22, 2022	16.60	16.72	16.38	16.48
6348	NYSE	DX	Thu, Jul 21, 2022	16.35	16.61	16.25	16.60
6347	NYSE	DX	Wed, Jul 20, 2022	16.49	16.62	16.36	16.31
6346	NYSE	DX	Tue, Jul 19, 2022	16.18	16.58	16.18	16.46
6345	NYSE	DX	Mon, Jul 18, 2022	16.26	16.46	15.96	16.10
6344	NYSE	DX	Fri, Jul 15, 2022	16.43	16.60	16.02	16.55
6343	NYSE	DX	Thu, Jul 14, 2022	16.26	16.28	16.07	16.25
6342	NYSE	DX	Wed, Jul 13, 2022	16.10	16.43	16.05	16.42
6341	NYSE	DX	Tue, Jul 12, 2022	16.15	16.28	16.07	16.19
6340	NYSE	DX	Mon, Jul 11, 2022	16.10	16.25	16.09	16.16
6339	NYSE	DX	Fri, Jul 8, 2022	16.09	16.26	16.04	16.16
6338	NYSE	DX	Thu, Jul 7, 2022	16.13	16.28	16.10	16.10
6337	NYSE	DX	Wed, Jul 6, 2022	16.27	16.36	15.95	16.05
6336	NYSE	DX	Tue, Jul 5, 2022	16.08	16.30	15.88	16.26
6335	NYSE	DX	Fri, Jul 1, 2022	15.95	16.19	15.87	16.16
6334	NYSE	DX	Thu, Jun 30, 2022	15.69	16.08	15.68	15.92
6333	NYSE	DX	Wed, Jun 29, 2022	15.96	15.97	15.70	15.86
6332	NYSE	DX	Tue, Jun 28, 2022	16.08	16.20	15.97	16.04
6331	NYSE	DX	Mon, Jun 27, 2022	16.14	16.20	15.89	15.91
6330	NYSE	DX	Fri, Jun 24, 2022	15.67	16.14	15.62	16.04
6329	NYSE	DX	Thu, Jun 23, 2022	15.06	15.56	15.01	15.55
6328	NYSE	DX	Wed, Jun 22, 2022	14.96	15.23	14.95	15.01
6327	NYSE	DX	Tue, Jun 21, 2022	14.78	15.12	14.75	15.07
6326	NYSE	DX	Fri, Jun 17, 2022	14.11	14.64	14.02	14.56
6325	NYSE	DX	Thu, Jun 16, 2022	14.63	14.63	13.96	14.04
6324	NYSE	DX	Wed, Jun 15, 2022	15.02	15.11	14.52	14.85
6323	NYSE	DX	Tue, Jun 14, 2022	15.20	15.24	14.62	14.81
6322	NYSE	DX	Mon, Jun 13, 2022	15.86	15.95	15.06	15.10
6321	NYSE	DX	Fri, Jun 10, 2022	16.17	16.24	15.99	16.16
6320	NYSE	DX	Thu, Jun 9, 2022	16.27	16.58	16.24	16.28
6319	NYSE	DX	Wed, Jun 8, 2022	16.11	16.18	15.96	16.07
6318	NYSE	DX	Tue, Jun 7, 2022	16.05	16.22	16.01	16.18
6317	NYSE	DX	Mon, Jun 6, 2022	16.21	16.29	16.10	16.11
6316	NYSE	DX	Fri, Jun 3, 2022	16.32	16.33	16.12	16.18
6315	NYSE	DX	Thu, Jun 2, 2022	16.33	16.36	16.15	16.27
6314	NYSE	DX	Wed, Jun 1, 2022	16.36	16.44	16.07	16.33
6313	NYSE	DX	Tue, May 31, 2022	16.37	16.38	16.21	16.30
6312	NYSE	DX	Fri, May 27, 2022	16.45	16.61	16.38	16.42
6311	NYSE	DX	Thu, May 26, 2022	16.29	16.47	16.27	16.35
6310	NYSE	DX	Wed, May 25, 2022	16.17	16.34	16.15	16.18
6309	NYSE	DX	Tue, May 24, 2022	16.09	16.24	15.95	16.23
6308	NYSE	DX	Mon, May 23, 2022	16.05	16.21	15.95	16.08
6307	NYSE	DX	Fri, May 20, 2022	16.13	16.13	15.68	15.94
6306	NYSE	DX	Thu, May 19, 2022	16.03	16.19	15.96	15.90
6305	NYSE	DX	Wed, May 18, 2022	16.30	16.31	16.08	16.11
6304	NYSE	DX	Tue, May 17, 2022	16.48	16.49	16.20	16.30
6303	NYSE	DX	Mon, May 16, 2022	16.07	16.45	16.05	16.34
6302	NYSE	DX	Fri, May 13, 2022	15.91	16.20	15.86	16.12
6301	NYSE	DX	Thu, May 12, 2022	16.17	16.17	15.60	15.85
6300	NYSE	DX	Wed, May 11, 2022	16.30	16.44	16.15	16.20
6299	NYSE	DX	Tue, May 10, 2022	16.34	16.44	16.06	16.29
6298	NYSE	DX	Mon, May 9, 2022	16.52	16.56	16.08	16.25
6297	NYSE	DX	Fri, May 6, 2022	16.60	16.72	16.51	16.68
6296	NYSE	DX	Thu, May 5, 2022	16.75	16.81	16.50	16.69
6295	NYSE	DX	Wed, May 4, 2022	16.71	16.74	16.46	16.72
6294	NYSE	DX	Tue, May 3, 2022	16.55	16.83	16.55	16.67
6293	NYSE	DX	Mon, May 2, 2022	16.27	16.54	16.23	16.53
6292	NYSE	DX	Fri, Apr 29, 2022	16.42	16.61	16.22	16.23
6291	NYSE	DX	Thu, Apr 28, 2022	16.19	16.65	16.07	16.51
6290	NYSE	DX	Wed, Apr 27, 2022	15.29	16.15	15.20	15.93
6289	NYSE	DX	Tue, Apr 26, 2022	14.96	14.98	14.54	14.54
6288	NYSE	DX	Mon, Apr 25, 2022	14.86	15.01	14.67	14.99
6287	NYSE	DX	Fri, Apr 22, 2022	15.30	15.30	14.91	14.92
6286	NYSE	DX	Thu, Apr 21, 2022	15.43	15.45	15.28	15.30
6285	NYSE	DX	Wed, Apr 20, 2022	15.37	15.56	15.27	15.31
6284	NYSE	DX	Tue, Apr 19, 2022	15.93	16.00	15.32	15.35
6283	NYSE	DX	Mon, Apr 18, 2022	15.93	16.01	15.77	15.88
6282	NYSE	DX	Thu, Apr 14, 2022	15.96	16.04	15.82	15.91
6281	NYSE	DX	Wed, Apr 13, 2022	15.74	15.96	15.69	15.96
6280	NYSE	DX	Tue, Apr 12, 2022	15.76	15.88	15.65	15.70
6279	NYSE	DX	Mon, Apr 11, 2022	15.87	15.94	15.75	15.77
6278	NYSE	DX	Fri, Apr 8, 2022	15.72	15.95	15.66	15.87
6277	NYSE	DX	Thu, Apr 7, 2022	15.80	15.85	15.58	15.70
6276	NYSE	DX	Wed, Apr 6, 2022	15.95	16.01	15.75	15.78
6275	NYSE	DX	Tue, Apr 5, 2022	16.15	16.29	15.95	15.99
6274	NYSE	DX	Mon, Apr 4, 2022	16.25	16.27	15.93	16.16
6273	NYSE	DX	Fri, Apr 1, 2022	16.24	16.35	16.14	16.25
6272	NYSE	DX	Thu, Mar 31, 2022	16.21	16.27	16.10	16.20
6271	NYSE	DX	Wed, Mar 30, 2022	16.35	16.40	16.09	16.11
6270	NYSE	DX	Tue, Mar 29, 2022	16.25	16.41	16.25	16.35
6269	NYSE	DX	Mon, Mar 28, 2022	16.31	16.34	16.19	16.21
6268	NYSE	DX	Fri, Mar 25, 2022	16.05	16.32	16.01	16.31
6267	NYSE	DX	Thu, Mar 24, 2022	15.91	16.05	15.86	16.03
6266	NYSE	DX	Wed, Mar 23, 2022	16.04	16.09	15.88	15.89
6265	NYSE	DX	Tue, Mar 22, 2022	15.81	16.09	15.81	16.04
6264	NYSE	DX	Mon, Mar 21, 2022	15.92	16.12	15.73	15.76
6263	NYSE	DX	Fri, Mar 18, 2022	15.99	16.10	15.86	15.94
6262	NYSE	DX	Thu, Mar 17, 2022	15.89	16.06	15.79	16.00
6261	NYSE	DX	Wed, Mar 16, 2022	15.95	16.04	15.70	15.92
6260	NYSE	DX	Tue, Mar 15, 2022	15.84	15.95	15.76	15.85
6259	NYSE	DX	Mon, Mar 14, 2022	16.02	16.08	15.66	15.79
6258	NYSE	DX	Fri, Mar 11, 2022	16.08	16.11	15.89	15.93
6257	NYSE	DX	Thu, Mar 10, 2022	15.92	16.06	15.72	16.05
6256	NYSE	DX	Wed, Mar 9, 2022	16.09	16.19	16.00	16.06
6255	NYSE	DX	Tue, Mar 8, 2022	15.57	16.08	15.50	15.96
6254	NYSE	DX	Mon, Mar 7, 2022	15.42	15.75	15.36	15.56
6253	NYSE	DX	Fri, Mar 4, 2022	15.39	15.43	15.27	15.40
6252	NYSE	DX	Thu, Mar 3, 2022	15.49	15.56	15.38	15.50
6251	NYSE	DX	Wed, Mar 2, 2022	15.26	15.49	15.20	15.46
6250	NYSE	DX	Tue, Mar 1, 2022	15.31	15.40	15.01	15.22
6249	NYSE	DX	Mon, Feb 28, 2022	15.45	15.54	15.18	15.37
6248	NYSE	DX	Fri, Feb 25, 2022	15.47	15.66	15.43	15.51
6247	NYSE	DX	Thu, Feb 24, 2022	14.91	15.49	14.63	15.46
6246	NYSE	DX	Wed, Feb 23, 2022	15.73	15.76	15.19	15.19
6245	NYSE	DX	Tue, Feb 22, 2022	16.02	16.05	15.55	15.70
6244	NYSE	DX	Fri, Feb 18, 2022	16.07	16.22	16.04	16.10
6243	NYSE	DX	Thu, Feb 17, 2022	16.53	16.53	16.21	16.14
6242	NYSE	DX	Wed, Feb 16, 2022	16.49	16.58	16.44	16.55
6241	NYSE	DX	Tue, Feb 15, 2022	16.40	16.52	16.40	16.49
6240	NYSE	DX	Mon, Feb 14, 2022	16.27	16.38	16.12	16.18
6239	NYSE	DX	Fri, Feb 11, 2022	16.45	16.55	16.22	16.34
6238	NYSE	DX	Thu, Feb 10, 2022	16.52	16.72	16.36	16.40
6237	NYSE	DX	Wed, Feb 9, 2022	16.60	16.64	16.47	16.57
6236	NYSE	DX	Tue, Feb 8, 2022	16.58	16.63	16.30	16.54
6235	NYSE	DX	Mon, Feb 7, 2022	16.06	16.28	16.06	16.23
6234	NYSE	DX	Fri, Feb 4, 2022	16.15	16.18	15.90	16.09
6233	NYSE	DX	Thu, Feb 3, 2022	16.08	16.29	15.94	16.09
6232	NYSE	DX	Wed, Feb 2, 2022	16.00	16.11	15.80	15.96
6231	NYSE	DX	Tue, Feb 1, 2022	16.07	16.13	15.82	15.98
6230	NYSE	DX	Mon, Jan 31, 2022	15.75	16.08	15.75	16.08
6229	NYSE	DX	Fri, Jan 28, 2022	15.66	15.80	15.45	15.79
6228	NYSE	DX	Thu, Jan 27, 2022	16.11	16.14	15.63	15.72
6227	NYSE	DX	Wed, Jan 26, 2022	16.24	16.29	15.86	15.95
6226	NYSE	DX	Tue, Jan 25, 2022	15.38	16.09	15.35	16.04
6225	NYSE	DX	Mon, Jan 24, 2022	15.60	15.69	15.07	15.64
6224	NYSE	DX	Fri, Jan 21, 2022	16.20	16.21	15.81	15.82
6223	NYSE	DX	Thu, Jan 20, 2022	16.75	16.80	16.39	16.27
6222	NYSE	DX	Wed, Jan 19, 2022	16.93	16.98	16.71	16.73
6221	NYSE	DX	Tue, Jan 18, 2022	16.92	17.03	16.78	16.82
6220	NYSE	DX	Fri, Jan 14, 2022	16.96	16.98	16.71	16.92
6219	NYSE	DX	Thu, Jan 13, 2022	17.11	17.15	16.96	16.99
6218	NYSE	DX	Wed, Jan 12, 2022	17.07	17.10	16.98	17.04
6217	NYSE	DX	Tue, Jan 11, 2022	16.94	17.11	16.86	17.01
6216	NYSE	DX	Mon, Jan 10, 2022	16.91	17.06	16.82	16.92
6215	NYSE	DX	Fri, Jan 7, 2022	16.82	16.94	16.70	16.91
6214	NYSE	DX	Thu, Jan 6, 2022	16.70	16.85	16.64	16.72
6213	NYSE	DX	Wed, Jan 5, 2022	16.91	17.01	16.68	16.70
6212	NYSE	DX	Tue, Jan 4, 2022	17.05	17.17	16.81	16.82
6211	NYSE	DX	Mon, Jan 3, 2022	16.79	17.13	16.77	17.03
6210	NYSE	DX	Fri, Dec 31, 2021	16.77	16.92	16.68	16.71
6209	NYSE	DX	Thu, Dec 30, 2021	16.93	17.10	16.84	16.89
6208	NYSE	DX	Wed, Dec 29, 2021	17.00	17.00	16.84	16.93
6207	NYSE	DX	Tue, Dec 28, 2021	16.83	17.07	16.80	17.00
6206	NYSE	DX	Mon, Dec 27, 2021	16.74	16.87	16.55	16.84
6205	NYSE	DX	Thu, Dec 23, 2021	16.45	16.73	16.43	16.68
6204	NYSE	DX	Wed, Dec 22, 2021	16.33	16.40	16.27	16.38
6203	NYSE	DX	Tue, Dec 21, 2021	15.76	16.38	15.76	16.33
6202	NYSE	DX	Mon, Dec 20, 2021	16.06	16.12	15.32	15.68
6201	NYSE	DX	Fri, Dec 17, 2021	16.50	16.53	16.20	16.25
6200	NYSE	DX	Thu, Dec 16, 2021	16.81	16.88	16.57	16.49
6199	NYSE	DX	Wed, Dec 15, 2021	16.67	16.74	16.46	16.74
6198	NYSE	DX	Tue, Dec 14, 2021	16.89	17.08	16.65	16.67
6197	NYSE	DX	Mon, Dec 13, 2021	17.06	17.07	16.78	16.90
6196	NYSE	DX	Fri, Dec 10, 2021	17.24	17.35	17.04	17.08
6195	NYSE	DX	Thu, Dec 9, 2021	17.32	17.34	17.21	17.22
6194	NYSE	DX	Wed, Dec 8, 2021	17.22	17.39	17.21	17.34
6193	NYSE	DX	Tue, Dec 7, 2021	17.20	17.30	17.16	17.22
6192	NYSE	DX	Mon, Dec 6, 2021	16.88	17.21	16.77	17.17
6191	NYSE	DX	Fri, Dec 3, 2021	16.80	16.94	16.71	16.75
6190	NYSE	DX	Thu, Dec 2, 2021	16.46	16.84	16.45	16.78
6189	NYSE	DX	Wed, Dec 1, 2021	16.87	16.99	16.45	16.46
6188	NYSE	DX	Tue, Nov 30, 2021	17.05	17.10	16.70	16.72
6187	NYSE	DX	Mon, Nov 29, 2021	17.28	17.30	16.94	17.15
6186	NYSE	DX	Fri, Nov 26, 2021	17.20	17.22	16.96	17.15
6185	NYSE	DX	Wed, Nov 24, 2021	17.26	17.35	17.24	17.29
6184	NYSE	DX	Tue, Nov 23, 2021	17.35	17.37	17.20	17.26
6183	NYSE	DX	Mon, Nov 22, 2021	17.52	17.55	17.28	17.29
6182	NYSE	DX	Fri, Nov 19, 2021	17.57	17.57	17.45	17.47
6181	NYSE	DX	Thu, Nov 18, 2021	17.81	17.81	17.60	17.66
6180	NYSE	DX	Wed, Nov 17, 2021	17.83	17.86	17.71	17.77
6179	NYSE	DX	Tue, Nov 16, 2021	17.94	17.94	17.81	17.82
6178	NYSE	DX	Mon, Nov 15, 2021	17.83	17.91	17.82	17.89
6177	NYSE	DX	Fri, Nov 12, 2021	17.85	17.86	17.79	17.81
6176	NYSE	DX	Thu, Nov 11, 2021	17.87	17.89	17.81	17.85
6175	NYSE	DX	Wed, Nov 10, 2021	17.88	17.98	17.86	17.87
6174	NYSE	DX	Tue, Nov 9, 2021	17.93	17.99	17.88	17.89
6173	NYSE	DX	Mon, Nov 8, 2021	18.02	18.02	17.88	17.92
6172	NYSE	DX	Fri, Nov 5, 2021	17.80	18.05	17.80	17.98
6171	NYSE	DX	Thu, Nov 4, 2021	17.68	17.75	17.62	17.73
6170	NYSE	DX	Wed, Nov 3, 2021	17.55	17.78	17.53	17.61
6169	NYSE	DX	Tue, Nov 2, 2021	17.69	17.73	17.49	17.55
6168	NYSE	DX	Mon, Nov 1, 2021	17.55	17.76	17.49	17.70
6167	NYSE	DX	Fri, Oct 29, 2021	17.60	17.60	17.47	17.50
6166	NYSE	DX	Thu, Oct 28, 2021	17.81	17.87	17.47	17.48
6165	NYSE	DX	Wed, Oct 27, 2021	17.80	17.86	17.69	17.78
6164	NYSE	DX	Tue, Oct 26, 2021	17.77	17.82	17.70	17.74
6163	NYSE	DX	Mon, Oct 25, 2021	17.81	17.87	17.75	17.77
6162	NYSE	DX	Fri, Oct 22, 2021	17.86	17.91	17.78	17.81
6161	NYSE	DX	Thu, Oct 21, 2021	18.00	18.03	17.83	17.85
6160	NYSE	DX	Wed, Oct 20, 2021	18.05	18.15	18.04	17.95
6159	NYSE	DX	Tue, Oct 19, 2021	17.98	18.03	17.92	18.02
6158	NYSE	DX	Mon, Oct 18, 2021	17.85	17.97	17.82	17.91
6157	NYSE	DX	Fri, Oct 15, 2021	17.99	18.01	17.85	17.85
6156	NYSE	DX	Thu, Oct 14, 2021	17.85	17.91	17.81	17.88
6155	NYSE	DX	Wed, Oct 13, 2021	17.73	17.85	17.63	17.84
6154	NYSE	DX	Tue, Oct 12, 2021	17.70	17.75	17.62	17.74
6153	NYSE	DX	Mon, Oct 11, 2021	17.65	17.74	17.64	17.67
6152	NYSE	DX	Fri, Oct 8, 2021	17.57	17.66	17.56	17.61
6151	NYSE	DX	Thu, Oct 7, 2021	17.57	17.66	17.53	17.55
6150	NYSE	DX	Wed, Oct 6, 2021	17.40	17.55	17.37	17.53
6149	NYSE	DX	Tue, Oct 5, 2021	17.49	17.57	17.43	17.53
6148	NYSE	DX	Mon, Oct 4, 2021	17.45	17.66	17.45	17.50
6147	NYSE	DX	Fri, Oct 1, 2021	17.32	17.53	17.26	17.48
6146	NYSE	DX	Thu, Sep 30, 2021	17.41	17.49	17.28	17.28
6145	NYSE	DX	Wed, Sep 29, 2021	17.48	17.52	17.39	17.43
6144	NYSE	DX	Tue, Sep 28, 2021	17.55	17.64	17.45	17.48
6143	NYSE	DX	Mon, Sep 27, 2021	17.52	17.68	17.50	17.55
6142	NYSE	DX	Fri, Sep 24, 2021	17.43	17.56	17.43	17.47
6141	NYSE	DX	Thu, Sep 23, 2021	17.46	17.57	17.46	17.49
6140	NYSE	DX	Wed, Sep 22, 2021	17.36	17.55	17.33	17.46
6139	NYSE	DX	Tue, Sep 21, 2021	17.42	17.49	17.34	17.36
6138	NYSE	DX	Mon, Sep 20, 2021	17.48	17.50	17.28	17.33
6137	NYSE	DX	Fri, Sep 17, 2021	17.63	17.70	17.50	17.50
6136	NYSE	DX	Thu, Sep 16, 2021	17.55	17.67	17.55	17.55
6135	NYSE	DX	Wed, Sep 15, 2021	17.56	17.63	17.53	17.58
6134	NYSE	DX	Tue, Sep 14, 2021	17.69	17.71	17.53	17.56
6133	NYSE	DX	Mon, Sep 13, 2021	17.52	17.71	17.51	17.63
6132	NYSE	DX	Fri, Sep 10, 2021	17.64	17.64	17.48	17.48
6131	NYSE	DX	Thu, Sep 9, 2021	17.60	17.66	17.49	17.55
6130	NYSE	DX	Wed, Sep 8, 2021	17.57	17.66	17.50	17.51
6129	NYSE	DX	Tue, Sep 7, 2021	17.67	17.77	17.56	17.56
6128	NYSE	DX	Fri, Sep 3, 2021	17.72	17.76	17.68	17.72
6127	NYSE	DX	Thu, Sep 2, 2021	17.82	17.90	17.71	17.72
6126	NYSE	DX	Wed, Sep 1, 2021	17.79	17.87	17.71	17.77
6125	NYSE	DX	Tue, Aug 31, 2021	17.74	17.83	17.68	17.76
6124	NYSE	DX	Mon, Aug 30, 2021	17.81	17.81	17.63	17.67
6123	NYSE	DX	Fri, Aug 27, 2021	17.68	17.81	17.67	17.76
6122	NYSE	DX	Thu, Aug 26, 2021	17.68	17.76	17.61	17.62
6121	NYSE	DX	Wed, Aug 25, 2021	17.72	17.79	17.64	17.68
6120	NYSE	DX	Tue, Aug 24, 2021	17.65	17.74	17.62	17.72
6119	NYSE	DX	Mon, Aug 23, 2021	17.53	17.64	17.52	17.57
6118	NYSE	DX	Fri, Aug 20, 2021	17.25	17.51	17.15	17.45
6117	NYSE	DX	Thu, Aug 19, 2021	17.49	17.72	17.25	17.29
6116	NYSE	DX	Wed, Aug 18, 2021	17.68	17.78	17.56	17.57
6115	NYSE	DX	Tue, Aug 17, 2021	17.63	17.71	17.53	17.69
6114	NYSE	DX	Mon, Aug 16, 2021	17.70	17.76	17.54	17.67
6113	NYSE	DX	Fri, Aug 13, 2021	17.60	17.75	17.59	17.69
6112	NYSE	DX	Thu, Aug 12, 2021	17.62	17.67	17.52	17.60
6111	NYSE	DX	Wed, Aug 11, 2021	17.48	17.59	17.37	17.59
6110	NYSE	DX	Tue, Aug 10, 2021	17.39	17.53	17.30	17.49
6109	NYSE	DX	Mon, Aug 9, 2021	17.40	17.43	17.29	17.37
6108	NYSE	DX	Fri, Aug 6, 2021	17.31	17.54	17.27	17.42
6107	NYSE	DX	Thu, Aug 5, 2021	17.20	17.38	17.20	17.33
6106	NYSE	DX	Wed, Aug 4, 2021	17.27	17.36	17.06	17.19
6105	NYSE	DX	Tue, Aug 3, 2021	17.37	17.53	17.12	17.36
6104	NYSE	DX	Mon, Aug 2, 2021	17.50	17.70	17.36	17.40
6103	NYSE	DX	Fri, Jul 30, 2021	17.80	17.95	17.45	17.45
6102	NYSE	DX	Thu, Jul 29, 2021	17.77	17.96	17.70	17.79
6101	NYSE	DX	Wed, Jul 28, 2021	17.36	17.76	17.36	17.61
6100	NYSE	DX	Tue, Jul 27, 2021	17.50	17.60	17.17	17.44
6099	NYSE	DX	Mon, Jul 26, 2021	17.46	17.78	17.42	17.58
6098	NYSE	DX	Fri, Jul 23, 2021	17.50	17.59	17.35	17.43
6097	NYSE	DX	Thu, Jul 22, 2021	17.84	17.84	17.43	17.45
6096	NYSE	DX	Wed, Jul 21, 2021	17.70	17.97	17.70	17.85
6095	NYSE	DX	Tue, Jul 20, 2021	17.85	18.03	17.65	17.69
6094	NYSE	DX	Mon, Jul 19, 2021	17.95	17.95	17.52	17.77
6093	NYSE	DX	Fri, Jul 16, 2021	18.20	18.27	17.94	18.00
6092	NYSE	DX	Thu, Jul 15, 2021	18.12	18.12	17.88	18.08
6091	NYSE	DX	Wed, Jul 14, 2021	18.11	18.39	17.96	18.01
6090	NYSE	DX	Tue, Jul 13, 2021	18.60	18.61	17.97	18.05
6089	NYSE	DX	Mon, Jul 12, 2021	18.55	18.64	18.37	18.57
6088	NYSE	DX	Fri, Jul 9, 2021	18.41	18.60	18.38	18.57
6087	NYSE	DX	Thu, Jul 8, 2021	18.13	18.55	17.86	18.21
6086	NYSE	DX	Wed, Jul 7, 2021	18.52	18.61	18.29	18.30
6085	NYSE	DX	Tue, Jul 6, 2021	18.63	18.65	18.39	18.56
6084	NYSE	DX	Fri, Jul 2, 2021	18.80	18.81	18.53	18.61
6083	NYSE	DX	Thu, Jul 1, 2021	18.67	18.85	18.63	18.80
6082	NYSE	DX	Wed, Jun 30, 2021	18.66	18.75	18.48	18.66
6081	NYSE	DX	Tue, Jun 29, 2021	18.82	18.86	18.50	18.51
6080	NYSE	DX	Mon, Jun 28, 2021	19.06	19.09	18.75	18.81
6079	NYSE	DX	Fri, Jun 25, 2021	19.28	19.37	19.07	19.10
6078	NYSE	DX	Thu, Jun 24, 2021	19.27	19.39	19.24	19.29
6077	NYSE	DX	Wed, Jun 23, 2021	19.25	19.43	19.23	19.27
6076	NYSE	DX	Tue, Jun 22, 2021	19.42	19.46	19.22	19.31
6075	NYSE	DX	Mon, Jun 21, 2021	19.18	19.47	19.18	19.39
6074	NYSE	DX	Fri, Jun 18, 2021	19.49	19.55	19.04	19.10
6073	NYSE	DX	Thu, Jun 17, 2021	20.22	20.31	19.64	19.60
6072	NYSE	DX	Wed, Jun 16, 2021	20.15	20.24	20.09	20.18
6071	NYSE	DX	Tue, Jun 15, 2021	20.34	20.37	20.02	20.11
6070	NYSE	DX	Mon, Jun 14, 2021	20.30	20.47	20.30	20.33
6069	NYSE	DX	Fri, Jun 11, 2021	20.36	20.39	20.06	20.17
6068	NYSE	DX	Thu, Jun 10, 2021	20.44	20.51	20.32	20.36
6067	NYSE	DX	Wed, Jun 9, 2021	20.20	20.46	20.18	20.38
6066	NYSE	DX	Tue, Jun 8, 2021	20.05	20.20	19.99	20.17
6065	NYSE	DX	Mon, Jun 7, 2021	19.90	20.12	19.88	19.97
6064	NYSE	DX	Fri, Jun 4, 2021	19.90	19.91	19.82	19.88
6063	NYSE	DX	Thu, Jun 3, 2021	19.91	19.96	19.82	19.86
6062	NYSE	DX	Wed, Jun 2, 2021	19.98	20.00	19.82	19.94
6061	NYSE	DX	Tue, Jun 1, 2021	19.61	19.89	19.58	19.89
6060	NYSE	DX	Fri, May 28, 2021	19.46	19.57	19.43	19.55
6059	NYSE	DX	Thu, May 27, 2021	19.54	19.57	19.42	19.45
6058	NYSE	DX	Wed, May 26, 2021	19.36	19.46	19.25	19.40
6057	NYSE	DX	Tue, May 25, 2021	19.56	19.65	19.26	19.26
6056	NYSE	DX	Mon, May 24, 2021	19.59	19.62	19.45	19.56
6055	NYSE	DX	Fri, May 21, 2021	19.57	19.62	19.51	19.56
6054	NYSE	DX	Thu, May 20, 2021	19.71	19.80	19.59	19.55
6053	NYSE	DX	Wed, May 19, 2021	19.69	19.77	19.47	19.71
6052	NYSE	DX	Tue, May 18, 2021	19.61	19.88	19.58	19.70
6051	NYSE	DX	Mon, May 17, 2021	19.30	19.63	19.25	19.59
6050	NYSE	DX	Fri, May 14, 2021	19.30	19.37	19.20	19.31
6049	NYSE	DX	Thu, May 13, 2021	18.82	19.30	18.82	19.12
6048	NYSE	DX	Wed, May 12, 2021	19.42	19.58	18.67	18.77
6047	NYSE	DX	Tue, May 11, 2021	19.76	19.77	19.32	19.46
6046	NYSE	DX	Mon, May 10, 2021	20.12	20.17	19.86	19.87
6045	NYSE	DX	Fri, May 7, 2021	20.11	20.27	20.07	20.12
6044	NYSE	DX	Thu, May 6, 2021	20.24	20.24	19.94	20.19
6043	NYSE	DX	Wed, May 5, 2021	20.18	20.24	19.90	20.17
6042	NYSE	DX	Tue, May 4, 2021	20.28	20.28	19.88	20.03
6041	NYSE	DX	Mon, May 3, 2021	20.30	20.41	20.19	20.20
6040	NYSE	DX	Fri, Apr 30, 2021	20.09	20.26	20.09	20.20
6039	NYSE	DX	Thu, Apr 29, 2021	19.94	20.18	19.94	20.13
6038	NYSE	DX	Wed, Apr 28, 2021	19.62	19.99	19.61	19.92
6037	NYSE	DX	Tue, Apr 27, 2021	19.51	19.71	19.50	19.57
6036	NYSE	DX	Mon, Apr 26, 2021	19.61	19.68	19.43	19.47
6035	NYSE	DX	Fri, Apr 23, 2021	19.44	19.60	19.44	19.51
6034	NYSE	DX	Thu, Apr 22, 2021	19.57	19.64	19.38	19.38
6033	NYSE	DX	Wed, Apr 21, 2021	19.42	19.63	19.26	19.57
6032	NYSE	DX	Tue, Apr 20, 2021	19.68	19.72	19.38	19.59
6031	NYSE	DX	Mon, Apr 19, 2021	19.99	19.99	19.64	19.74
6030	NYSE	DX	Fri, Apr 16, 2021	19.65	19.92	19.65	19.87
6029	NYSE	DX	Thu, Apr 15, 2021	19.67	19.71	19.37	19.65
6028	NYSE	DX	Wed, Apr 14, 2021	19.60	19.78	19.51	19.64
6027	NYSE	DX	Tue, Apr 13, 2021	19.50	19.67	19.35	19.60
6026	NYSE	DX	Mon, Apr 12, 2021	19.30	19.49	19.24	19.49
6025	NYSE	DX	Fri, Apr 9, 2021	19.41	19.42	19.25	19.26
6024	NYSE	DX	Thu, Apr 8, 2021	19.23	19.38	19.14	19.37
6023	NYSE	DX	Wed, Apr 7, 2021	19.24	19.29	19.11	19.21
6022	NYSE	DX	Tue, Apr 6, 2021	19.18	19.32	19.16	19.21
6021	NYSE	DX	Mon, Apr 5, 2021	19.09	19.20	19.03	19.15
6020	NYSE	DX	Thu, Apr 1, 2021	18.91	19.02	18.81	19.02
6019	NYSE	DX	Wed, Mar 31, 2021	18.97	19.09	18.87	18.93
6018	NYSE	DX	Tue, Mar 30, 2021	18.63	19.08	18.63	18.97
6017	NYSE	DX	Mon, Mar 29, 2021	18.69	18.89	18.62	18.63
6016	NYSE	DX	Fri, Mar 26, 2021	18.66	18.78	18.59	18.78
6015	NYSE	DX	Thu, Mar 25, 2021	18.50	18.72	18.21	18.58
6014	NYSE	DX	Wed, Mar 24, 2021	18.53	18.96	18.42	18.42
6013	NYSE	DX	Tue, Mar 23, 2021	18.62	18.82	18.37	18.43
6012	NYSE	DX	Mon, Mar 22, 2021	18.55	18.71	18.43	18.66
6011	NYSE	DX	Fri, Mar 19, 2021	18.68	18.92	18.52	18.55
6010	NYSE	DX	Thu, Mar 18, 2021	18.95	19.11	18.76	18.68
6009	NYSE	DX	Wed, Mar 17, 2021	18.83	19.03	18.50	19.01
6008	NYSE	DX	Tue, Mar 16, 2021	18.96	19.06	18.84	18.89
6007	NYSE	DX	Mon, Mar 15, 2021	18.70	19.05	18.65	18.98
6006	NYSE	DX	Fri, Mar 12, 2021	18.43	18.82	18.43	18.64
6005	NYSE	DX	Thu, Mar 11, 2021	18.60	18.65	18.33	18.43
6004	NYSE	DX	Wed, Mar 10, 2021	18.41	18.56	18.27	18.49
6003	NYSE	DX	Tue, Mar 9, 2021	18.44	18.51	18.20	18.40
6002	NYSE	DX	Mon, Mar 8, 2021	18.01	18.47	17.89	18.15
6001	NYSE	DX	Fri, Mar 5, 2021	18.46	18.54	17.30	17.76
6000	NYSE	DX	Thu, Mar 4, 2021	18.55	18.74	18.13	18.29
5999	NYSE	DX	Wed, Mar 3, 2021	19.21	19.53	19.13	19.13
5998	NYSE	DX	Tue, Mar 2, 2021	19.03	19.27	18.91	19.19
5997	NYSE	DX	Mon, Mar 1, 2021	19.13	19.40	18.89	19.03
5996	NYSE	DX	Fri, Feb 26, 2021	18.72	19.04	18.59	18.82
5995	NYSE	DX	Thu, Feb 25, 2021	18.99	19.24	18.58	18.69
5994	NYSE	DX	Wed, Feb 24, 2021	18.82	19.09	18.77	18.99
5993	NYSE	DX	Tue, Feb 23, 2021	18.90	18.93	18.45	18.73
5992	NYSE	DX	Mon, Feb 22, 2021	18.88	19.09	18.81	18.89
5991	NYSE	DX	Fri, Feb 19, 2021	18.70	19.00	18.70	18.88
5990	NYSE	DX	Thu, Feb 18, 2021	18.89	18.97	18.65	18.64
5989	NYSE	DX	Wed, Feb 17, 2021	18.98	19.10	18.71	18.80
5988	NYSE	DX	Tue, Feb 16, 2021	18.70	19.15	18.64	18.97
5987	NYSE	DX	Fri, Feb 12, 2021	18.57	18.72	18.44	18.58
5986	NYSE	DX	Thu, Feb 11, 2021	18.41	18.68	18.30	18.51
5985	NYSE	DX	Wed, Feb 10, 2021	18.49	18.64	18.35	18.43
5984	NYSE	DX	Tue, Feb 9, 2021	18.38	18.50	18.23	18.48
5983	NYSE	DX	Mon, Feb 8, 2021	18.50	18.64	18.18	18.38
5982	NYSE	DX	Fri, Feb 5, 2021	18.09	18.48	17.99	18.45
5981	NYSE	DX	Thu, Feb 4, 2021	18.02	18.29	17.85	18.00
5980	NYSE	DX	Wed, Feb 3, 2021	18.00	18.13	17.78	17.81
5979	NYSE	DX	Tue, Feb 2, 2021	17.90	18.02	17.71	18.02
5978	NYSE	DX	Mon, Feb 1, 2021	18.14	18.14	17.52	17.78
5977	NYSE	DX	Fri, Jan 29, 2021	18.16	18.29	18.03	18.05
5976	NYSE	DX	Thu, Jan 28, 2021	18.52	18.93	18.45	18.75
5975	NYSE	DX	Wed, Jan 27, 2021	18.45	18.61	18.17	18.45
5974	NYSE	DX	Tue, Jan 26, 2021	18.59	18.68	18.47	18.60
5973	NYSE	DX	Mon, Jan 25, 2021	18.31	18.72	18.21	18.48
5972	NYSE	DX	Fri, Jan 22, 2021	18.34	18.46	18.17	18.43
5971	NYSE	DX	Thu, Jan 21, 2021	18.45	18.73	18.36	18.47
5970	NYSE	DX	Wed, Jan 20, 2021	18.07	18.46	18.04	18.46
5969	NYSE	DX	Tue, Jan 19, 2021	18.02	18.12	17.85	18.07
5968	NYSE	DX	Fri, Jan 15, 2021	17.79	18.04	17.69	17.92
5967	NYSE	DX	Thu, Jan 14, 2021	17.69	17.92	17.60	17.80
5966	NYSE	DX	Wed, Jan 13, 2021	17.65	17.67	17.49	17.59
5965	NYSE	DX	Tue, Jan 12, 2021	17.57	17.63	17.45	17.60
5964	NYSE	DX	Mon, Jan 11, 2021	17.68	17.80	17.49	17.53
5963	NYSE	DX	Fri, Jan 8, 2021	17.67	17.68	17.45	17.68
5962	NYSE	DX	Thu, Jan 7, 2021	17.56	17.78	17.41	17.64
5961	NYSE	DX	Wed, Jan 6, 2021	17.49	17.71	17.39	17.52
5960	NYSE	DX	Tue, Jan 5, 2021	17.55	17.67	17.28	17.35
5959	NYSE	DX	Mon, Jan 4, 2021	17.86	17.90	17.42	17.58
5958	NYSE	DX	Thu, Dec 31, 2020	17.58	17.82	17.53	17.80
5957	NYSE	DX	Wed, Dec 30, 2020	17.50	17.78	17.42	17.56
5956	NYSE	DX	Tue, Dec 29, 2020	17.67	17.74	17.42	17.50
5955	NYSE	DX	Mon, Dec 28, 2020	17.82	18.02	17.64	17.65
5954	NYSE	DX	Thu, Dec 24, 2020	17.82	17.88	17.58	17.72
5953	NYSE	DX	Wed, Dec 23, 2020	17.66	18.00	17.59	17.81
5952	NYSE	DX	Tue, Dec 22, 2020	17.76	17.76	17.51	17.62
5951	NYSE	DX	Mon, Dec 21, 2020	17.90	17.99	17.58	17.75
5950	NYSE	DX	Fri, Dec 18, 2020	17.93	18.12	17.76	17.97
5949	NYSE	DX	Thu, Dec 17, 2020	18.13	18.21	18.04	18.02
5948	NYSE	DX	Wed, Dec 16, 2020	18.40	18.40	18.04	18.10
5947	NYSE	DX	Tue, Dec 15, 2020	18.30	18.41	18.18	18.35
5946	NYSE	DX	Mon, Dec 14, 2020	18.16	18.23	18.06	18.20
5945	NYSE	DX	Fri, Dec 11, 2020	18.10	18.17	17.97	18.09
5944	NYSE	DX	Thu, Dec 10, 2020	18.23	18.23	17.88	18.13
5943	NYSE	DX	Wed, Dec 9, 2020	18.28	18.35	17.94	18.08
5942	NYSE	DX	Tue, Dec 8, 2020	17.98	18.21	17.85	18.17
5941	NYSE	DX	Mon, Dec 7, 2020	18.05	18.06	17.75	17.83
5940	NYSE	DX	Fri, Dec 4, 2020	17.85	18.04	17.83	18.03
5939	NYSE	DX	Thu, Dec 3, 2020	17.80	17.87	17.68	17.83
5938	NYSE	DX	Wed, Dec 2, 2020	17.70	17.89	17.65	17.75
5937	NYSE	DX	Tue, Dec 1, 2020	17.82	18.03	17.62	17.70
5936	NYSE	DX	Mon, Nov 30, 2020	17.90	17.91	17.51	17.61
5935	NYSE	DX	Fri, Nov 27, 2020	17.84	18.00	17.69	17.92
5934	NYSE	DX	Wed, Nov 25, 2020	18.11	18.11	17.70	17.78
5933	NYSE	DX	Tue, Nov 24, 2020	18.00	18.12	17.76	17.98
5932	NYSE	DX	Mon, Nov 23, 2020	17.65	17.87	17.57	17.59
5931	NYSE	DX	Fri, Nov 20, 2020	17.57	17.90	17.52	17.56
5930	NYSE	DX	Thu, Nov 19, 2020	17.70	17.70	17.18	17.61
5929	NYSE	DX	Wed, Nov 18, 2020	18.16	18.37	17.77	17.64
5928	NYSE	DX	Tue, Nov 17, 2020	17.80	18.07	17.78	17.94
5927	NYSE	DX	Mon, Nov 16, 2020	17.88	18.15	17.71	17.94
5926	NYSE	DX	Fri, Nov 13, 2020	17.49	17.78	17.49	17.67
5925	NYSE	DX	Thu, Nov 12, 2020	17.54	17.54	17.20	17.39
5924	NYSE	DX	Wed, Nov 11, 2020	17.82	17.83	17.27	17.63
5923	NYSE	DX	Tue, Nov 10, 2020	17.05	18.05	17.03	17.82
5922	NYSE	DX	Mon, Nov 9, 2020	17.12	17.42	16.90	16.90
5921	NYSE	DX	Fri, Nov 6, 2020	16.77	16.90	16.66	16.74
5920	NYSE	DX	Thu, Nov 5, 2020	16.70	16.85	16.65	16.71
5919	NYSE	DX	Wed, Nov 4, 2020	16.67	16.92	16.40	16.64
5918	NYSE	DX	Tue, Nov 3, 2020	16.85	16.88	16.53	16.66
5917	NYSE	DX	Mon, Nov 2, 2020	16.63	16.72	16.43	16.71
5916	NYSE	DX	Fri, Oct 30, 2020	16.80	16.94	16.28	16.38
5915	NYSE	DX	Thu, Oct 29, 2020	16.62	16.93	16.36	16.84
5914	NYSE	DX	Wed, Oct 28, 2020	16.08	16.66	16.00	16.54
5913	NYSE	DX	Tue, Oct 27, 2020	15.84	16.12	15.75	16.00
5912	NYSE	DX	Mon, Oct 26, 2020	15.90	15.92	15.49	15.77
5911	NYSE	DX	Fri, Oct 23, 2020	15.97	16.18	15.85	16.02
5910	NYSE	DX	Thu, Oct 22, 2020	15.87	15.99	15.76	15.89
5909	NYSE	DX	Wed, Oct 21, 2020	15.95	16.05	15.78	15.80
5908	NYSE	DX	Tue, Oct 20, 2020	16.04	16.15	15.90	15.92
5907	NYSE	DX	Mon, Oct 19, 2020	16.20	16.20	15.93	15.94
5906	NYSE	DX	Fri, Oct 16, 2020	15.94	16.11	15.86	16.01
5905	NYSE	DX	Thu, Oct 15, 2020	16.03	16.12	15.91	15.98
5904	NYSE	DX	Wed, Oct 14, 2020	16.00	16.16	15.96	16.11
5903	NYSE	DX	Tue, Oct 13, 2020	15.98	16.10	15.94	16.02
5902	NYSE	DX	Mon, Oct 12, 2020	16.08	16.14	15.92	16.07
5901	NYSE	DX	Fri, Oct 9, 2020	16.39	16.40	16.03	16.09
5900	NYSE	DX	Thu, Oct 8, 2020	15.88	16.35	15.86	16.27
5899	NYSE	DX	Wed, Oct 7, 2020	15.80	15.87	15.65	15.78
5898	NYSE	DX	Tue, Oct 6, 2020	15.75	16.06	15.64	15.67
5897	NYSE	DX	Mon, Oct 5, 2020	15.64	15.78	15.59	15.72
5896	NYSE	DX	Fri, Oct 2, 2020	14.98	15.65	14.98	15.60
5895	NYSE	DX	Thu, Oct 1, 2020	15.24	15.29	15.03	15.29
5894	NYSE	DX	Wed, Sep 30, 2020	15.20	15.43	15.13	15.21
5893	NYSE	DX	Tue, Sep 29, 2020	15.62	15.66	15.08	15.20
5892	NYSE	DX	Mon, Sep 28, 2020	15.32	15.79	15.32	15.61
5891	NYSE	DX	Fri, Sep 25, 2020	15.06	15.31	14.99	15.27
5890	NYSE	DX	Thu, Sep 24, 2020	15.29	15.36	14.52	15.13
5889	NYSE	DX	Wed, Sep 23, 2020	15.74	15.88	15.35	15.36
5888	NYSE	DX	Tue, Sep 22, 2020	15.94	16.02	15.72	15.66
5887	NYSE	DX	Mon, Sep 21, 2020	16.10	16.10	15.69	15.83
5886	NYSE	DX	Fri, Sep 18, 2020	16.10	16.32	15.94	16.28
5885	NYSE	DX	Thu, Sep 17, 2020	15.97	16.23	15.78	15.98
5884	NYSE	DX	Wed, Sep 16, 2020	15.84	16.15	15.79	16.06
5883	NYSE	DX	Tue, Sep 15, 2020	15.78	15.93	15.70	15.76
5882	NYSE	DX	Mon, Sep 14, 2020	15.40	15.77	15.23	15.74
5881	NYSE	DX	Fri, Sep 11, 2020	15.50	15.53	15.04	15.22
5880	NYSE	DX	Thu, Sep 10, 2020	15.78	15.78	15.45	15.48
5879	NYSE	DX	Wed, Sep 9, 2020	15.73	15.96	15.72	15.74
5878	NYSE	DX	Tue, Sep 8, 2020	15.46	15.79	15.23	15.60
5877	NYSE	DX	Fri, Sep 4, 2020	15.52	15.69	15.08	15.49
5876	NYSE	DX	Thu, Sep 3, 2020	15.76	15.84	15.43	15.49
5875	NYSE	DX	Wed, Sep 2, 2020	15.91	15.94	15.61	15.76
5874	NYSE	DX	Tue, Sep 1, 2020	15.89	16.02	15.75	15.87
5873	NYSE	DX	Mon, Aug 31, 2020	15.98	15.98	15.70	15.84
5872	NYSE	DX	Fri, Aug 28, 2020	15.83	16.02	15.71	15.98
5871	NYSE	DX	Thu, Aug 27, 2020	15.81	16.08	15.56	15.74
5870	NYSE	DX	Wed, Aug 26, 2020	16.02	16.02	15.85	15.92
5869	NYSE	DX	Tue, Aug 25, 2020	16.20	16.29	15.68	15.99
5868	NYSE	DX	Mon, Aug 24, 2020	15.85	16.25	15.70	16.14
5867	NYSE	DX	Fri, Aug 21, 2020	15.93	15.96	15.70	15.76
5866	NYSE	DX	Thu, Aug 20, 2020	15.83	16.12	15.72	15.90
5865	NYSE	DX	Wed, Aug 19, 2020	15.98	16.16	15.88	15.88
5864	NYSE	DX	Tue, Aug 18, 2020	16.00	16.09	15.83	15.97
5863	NYSE	DX	Mon, Aug 17, 2020	16.25	16.32	15.94	16.00
5862	NYSE	DX	Fri, Aug 14, 2020	15.68	16.09	15.51	16.03
5861	NYSE	DX	Thu, Aug 13, 2020	15.24	15.82	15.24	15.68
5860	NYSE	DX	Wed, Aug 12, 2020	15.29	15.50	15.14	15.28
5859	NYSE	DX	Tue, Aug 11, 2020	15.73	15.95	15.18	15.29
5858	NYSE	DX	Mon, Aug 10, 2020	15.41	15.84	15.34	15.58
5857	NYSE	DX	Fri, Aug 7, 2020	15.05	15.34	14.94	15.34
5856	NYSE	DX	Thu, Aug 6, 2020	15.26	15.43	15.07	15.10
5855	NYSE	DX	Wed, Aug 5, 2020	15.03	15.29	15.03	15.16
5854	NYSE	DX	Tue, Aug 4, 2020	15.17	15.23	14.67	14.96
5853	NYSE	DX	Mon, Aug 3, 2020	15.40	15.42	15.07	15.26
5852	NYSE	DX	Fri, Jul 31, 2020	15.40	15.60	15.11	15.45
5851	NYSE	DX	Thu, Jul 30, 2020	15.70	15.70	15.33	15.42
5850	NYSE	DX	Wed, Jul 29, 2020	15.48	15.80	15.38	15.73
5849	NYSE	DX	Tue, Jul 28, 2020	15.10	15.38	15.10	15.27
5848	NYSE	DX	Mon, Jul 27, 2020	15.00	15.34	14.98	15.22
5847	NYSE	DX	Fri, Jul 24, 2020	15.38	15.47	15.10	15.10
5846	NYSE	DX	Thu, Jul 23, 2020	15.66	15.66	15.24	15.29
5845	NYSE	DX	Wed, Jul 22, 2020	15.25	15.57	15.11	15.57
5844	NYSE	DX	Tue, Jul 21, 2020	14.98	15.33	14.90	15.20
5843	NYSE	DX	Mon, Jul 20, 2020	14.85	15.02	14.67	14.82
5842	NYSE	DX	Fri, Jul 17, 2020	15.00	15.25	14.88	14.93
5841	NYSE	DX	Thu, Jul 16, 2020	14.67	15.00	14.61	14.98
5840	NYSE	DX	Wed, Jul 15, 2020	14.36	14.88	14.27	14.81
5839	NYSE	DX	Tue, Jul 14, 2020	13.74	14.23	13.68	14.16
5838	NYSE	DX	Mon, Jul 13, 2020	13.84	13.95	13.65	13.66
5837	NYSE	DX	Fri, Jul 10, 2020	13.50	13.73	13.31	13.73
5836	NYSE	DX	Thu, Jul 9, 2020	13.91	13.91	13.42	13.57
5835	NYSE	DX	Wed, Jul 8, 2020	13.72	13.95	13.66	13.93
5834	NYSE	DX	Tue, Jul 7, 2020	13.90	13.98	13.71	13.75
5833	NYSE	DX	Mon, Jul 6, 2020	14.00	14.17	13.72	13.87
5832	NYSE	DX	Thu, Jul 2, 2020	14.37	14.37	13.72	13.75
5831	NYSE	DX	Wed, Jul 1, 2020	14.25	14.56	14.04	14.07
5830	NYSE	DX	Tue, Jun 30, 2020	14.19	14.44	14.03	14.30
5829	NYSE	DX	Mon, Jun 29, 2020	14.01	14.29	13.74	14.18
5828	NYSE	DX	Fri, Jun 26, 2020	14.04	14.18	13.25	13.86
5827	NYSE	DX	Thu, Jun 25, 2020	13.78	14.25	13.72	14.24
5826	NYSE	DX	Wed, Jun 24, 2020	13.91	14.04	13.36	13.79
5825	NYSE	DX	Tue, Jun 23, 2020	14.26	14.56	13.86	14.23
5824	NYSE	DX	Mon, Jun 22, 2020	14.20	14.32	14.01	14.24
5823	NYSE	DX	Fri, Jun 19, 2020	14.54	14.76	14.18	14.33
5822	NYSE	DX	Thu, Jun 18, 2020	14.49	14.72	14.37	14.46
5821	NYSE	DX	Wed, Jun 17, 2020	14.72	14.83	14.51	14.66
5820	NYSE	DX	Tue, Jun 16, 2020	15.00	15.05	14.02	14.54
5819	NYSE	DX	Mon, Jun 15, 2020	13.88	14.72	13.50	14.34
5818	NYSE	DX	Fri, Jun 12, 2020	14.07	14.23	13.41	14.08
5817	NYSE	DX	Thu, Jun 11, 2020	13.75	14.04	12.97	13.43
5816	NYSE	DX	Wed, Jun 10, 2020	15.20	15.20	13.90	14.34
5815	NYSE	DX	Tue, Jun 9, 2020	15.31	15.55	14.89	15.00
5814	NYSE	DX	Mon, Jun 8, 2020	15.00	15.92	15.00	15.74
5813	NYSE	DX	Fri, Jun 5, 2020	14.78	15.45	14.38	14.54
5812	NYSE	DX	Thu, Jun 4, 2020	13.61	14.48	13.57	14.34
5811	NYSE	DX	Wed, Jun 3, 2020	13.37	13.81	13.25	13.65
5810	NYSE	DX	Tue, Jun 2, 2020	13.29	13.40	13.08	13.19
5809	NYSE	DX	Mon, Jun 1, 2020	12.90	13.45	12.71	13.13
5808	NYSE	DX	Fri, May 29, 2020	13.15	13.16	12.82	12.86
5807	NYSE	DX	Thu, May 28, 2020	13.64	13.64	13.11	13.15
5806	NYSE	DX	Wed, May 27, 2020	13.64	13.69	13.00	13.50
5805	NYSE	DX	Tue, May 26, 2020	13.44	13.46	13.21	13.37
5804	NYSE	DX	Fri, May 22, 2020	12.95	13.12	12.62	12.98
5803	NYSE	DX	Thu, May 21, 2020	13.30	13.30	12.74	12.85
5802	NYSE	DX	Wed, May 20, 2020	13.31	13.57	13.23	13.24
5801	NYSE	DX	Tue, May 19, 2020	12.98	13.35	12.75	13.05
5800	NYSE	DX	Mon, May 18, 2020	13.17	13.29	12.54	12.96
5799	NYSE	DX	Fri, May 15, 2020	12.34	12.62	12.08	12.49
5798	NYSE	DX	Thu, May 14, 2020	11.70	12.34	11.12	12.34
5797	NYSE	DX	Wed, May 13, 2020	12.45	12.45	11.50	11.88
5796	NYSE	DX	Tue, May 12, 2020	12.82	12.87	12.38	12.42
5795	NYSE	DX	Mon, May 11, 2020	13.25	13.31	12.55	12.72
5794	NYSE	DX	Fri, May 8, 2020	13.45	13.53	13.12	13.33
5793	NYSE	DX	Thu, May 7, 2020	12.92	13.51	12.90	13.21
5792	NYSE	DX	Wed, May 6, 2020	13.64	14.15	12.85	12.96
5791	NYSE	DX	Tue, May 5, 2020	13.89	14.33	13.63	13.64
5790	NYSE	DX	Mon, May 4, 2020	13.52	13.80	13.32	13.55
5789	NYSE	DX	Fri, May 1, 2020	14.20	14.20	13.55	13.80
5788	NYSE	DX	Thu, Apr 30, 2020	14.51	14.80	14.11	14.31
5787	NYSE	DX	Wed, Apr 29, 2020	14.79	15.18	14.30	14.78
5786	NYSE	DX	Tue, Apr 28, 2020	13.88	14.45	13.53	14.17
5785	NYSE	DX	Mon, Apr 27, 2020	13.26	13.86	13.07	13.56
5784	NYSE	DX	Fri, Apr 24, 2020	13.39	13.41	12.93	13.26
5783	NYSE	DX	Thu, Apr 23, 2020	13.53	13.95	13.40	13.49
5782	NYSE	DX	Wed, Apr 22, 2020	14.00	14.00	13.26	13.56
5781	NYSE	DX	Tue, Apr 21, 2020	13.25	13.82	13.05	13.74
5780	NYSE	DX	Mon, Apr 20, 2020	13.59	14.35	13.52	13.59
5779	NYSE	DX	Fri, Apr 17, 2020	13.85	14.18	12.39	14.05
5778	NYSE	DX	Thu, Apr 16, 2020	13.38	13.69	12.86	13.12
5777	NYSE	DX	Wed, Apr 15, 2020	13.69	13.82	13.04	13.20
5776	NYSE	DX	Tue, Apr 14, 2020	14.50	14.82	13.16	13.88
5775	NYSE	DX	Mon, Apr 13, 2020	14.15	14.19	13.00	13.95
5774	NYSE	DX	Thu, Apr 9, 2020	13.71	15.25	13.23	14.00
5773	NYSE	DX	Wed, Apr 8, 2020	12.16	13.09	12.00	12.97
5772	NYSE	DX	Tue, Apr 7, 2020	11.12	12.14	10.88	11.05
5771	NYSE	DX	Mon, Apr 6, 2020	10.01	11.24	9.79	10.26
5770	NYSE	DX	Fri, Apr 3, 2020	9.79	9.79	8.59	9.22
5769	NYSE	DX	Thu, Apr 2, 2020	9.34	10.00	9.33	9.94
5768	NYSE	DX	Wed, Apr 1, 2020	9.72	10.00	8.76	9.30
5767	NYSE	DX	Tue, Mar 31, 2020	10.71	11.19	10.38	10.44
5766	NYSE	DX	Mon, Mar 30, 2020	11.85	11.93	10.50	10.80
5765	NYSE	DX	Fri, Mar 27, 2020	12.75	13.15	11.63	11.96
5764	NYSE	DX	Thu, Mar 26, 2020	10.39	15.11	10.39	13.19
5763	NYSE	DX	Wed, Mar 25, 2020	8.71	11.41	8.62	9.79
5762	NYSE	DX	Tue, Mar 24, 2020	11.20	11.28	8.53	8.54
5761	NYSE	DX	Mon, Mar 23, 2020	12.10	12.46	10.14	10.87
5760	NYSE	DX	Fri, Mar 20, 2020	11.07	12.91	11.05	11.84
5759	NYSE	DX	Thu, Mar 19, 2020	9.70	12.84	9.16	10.93
5758	NYSE	DX	Wed, Mar 18, 2020	11.53	11.53	7.04	9.68
5757	NYSE	DX	Tue, Mar 17, 2020	12.12	12.25	10.80	12.03
5756	NYSE	DX	Mon, Mar 16, 2020	11.46	14.07	11.27	11.99
5755	NYSE	DX	Fri, Mar 13, 2020	13.12	13.45	11.69	12.13
5754	NYSE	DX	Thu, Mar 12, 2020	13.92	14.30	12.29	12.38
5753	NYSE	DX	Wed, Mar 11, 2020	15.43	15.58	14.76	14.94
5752	NYSE	DX	Tue, Mar 10, 2020	16.00	16.25	15.23	15.83
5751	NYSE	DX	Mon, Mar 9, 2020	16.36	16.52	14.00	15.58
5750	NYSE	DX	Fri, Mar 6, 2020	17.92	17.96	17.04	17.55
5749	NYSE	DX	Thu, Mar 5, 2020	18.21	18.46	18.02	18.33
5748	NYSE	DX	Wed, Mar 4, 2020	18.48	18.76	18.07	18.55
5747	NYSE	DX	Tue, Mar 3, 2020	18.08	18.62	17.93	18.32
5746	NYSE	DX	Mon, Mar 2, 2020	17.14	18.11	17.12	18.04
5745	NYSE	DX	Fri, Feb 28, 2020	17.34	17.35	16.65	17.10
5744	NYSE	DX	Thu, Feb 27, 2020	18.34	18.35	17.57	17.58
5743	NYSE	DX	Wed, Feb 26, 2020	18.40	18.98	18.32	18.50
5742	NYSE	DX	Tue, Feb 25, 2020	19.01	19.33	18.39	18.51
5741	NYSE	DX	Mon, Feb 24, 2020	19.01	19.27	18.79	19.05
5740	NYSE	DX	Fri, Feb 21, 2020	20.01	20.05	19.46	19.46
5739	NYSE	DX	Thu, Feb 20, 2020	19.94	20.34	19.90	20.02
5738	NYSE	DX	Wed, Feb 19, 2020	19.67	19.97	19.67	19.89
5737	NYSE	DX	Tue, Feb 18, 2020	19.43	19.72	19.30	19.64
5736	NYSE	DX	Fri, Feb 14, 2020	19.01	19.23	18.99	19.19
5735	NYSE	DX	Thu, Feb 13, 2020	18.99	19.12	18.95	19.07
5734	NYSE	DX	Wed, Feb 12, 2020	19.09	19.18	18.94	18.95
5733	NYSE	DX	Tue, Feb 11, 2020	19.14	19.14	18.90	19.06
5732	NYSE	DX	Mon, Feb 10, 2020	18.97	19.23	18.95	19.15
5731	NYSE	DX	Fri, Feb 7, 2020	18.86	19.10	18.86	18.90
5730	NYSE	DX	Thu, Feb 6, 2020	18.24	19.27	18.24	18.75
5729	NYSE	DX	Wed, Feb 5, 2020	17.85	18.03	17.81	17.99
5728	NYSE	DX	Tue, Feb 4, 2020	17.96	17.96	17.72	17.82
5727	NYSE	DX	Mon, Feb 3, 2020	17.88	17.98	17.84	17.93
5726	NYSE	DX	Fri, Jan 31, 2020	17.88	17.96	17.76	17.82
5725	NYSE	DX	Thu, Jan 30, 2020	17.75	17.97	17.75	17.88
5724	NYSE	DX	Wed, Jan 29, 2020	17.70	17.84	17.70	17.83
5723	NYSE	DX	Tue, Jan 28, 2020	17.63	17.79	17.63	17.70
5722	NYSE	DX	Mon, Jan 27, 2020	17.70	17.74	17.56	17.59
5721	NYSE	DX	Fri, Jan 24, 2020	18.04	18.13	17.77	17.81
5720	NYSE	DX	Thu, Jan 23, 2020	18.00	18.20	17.99	18.11
5719	NYSE	DX	Wed, Jan 22, 2020	18.15	18.20	18.09	17.99
5718	NYSE	DX	Tue, Jan 21, 2020	18.00	18.15	17.99	18.10
5717	NYSE	DX	Fri, Jan 17, 2020	18.00	18.07	17.88	17.99
5716	NYSE	DX	Thu, Jan 16, 2020	18.02	18.05	17.95	17.99
5715	NYSE	DX	Wed, Jan 15, 2020	17.80	18.00	17.79	17.99
5714	NYSE	DX	Tue, Jan 14, 2020	17.84	17.92	17.72	17.80
5713	NYSE	DX	Mon, Jan 13, 2020	17.52	17.69	17.44	17.68
5712	NYSE	DX	Fri, Jan 10, 2020	17.30	17.50	17.28	17.49
5711	NYSE	DX	Thu, Jan 9, 2020	17.30	17.49	17.26	17.31
5710	NYSE	DX	Wed, Jan 8, 2020	17.36	17.47	17.29	17.30
5709	NYSE	DX	Tue, Jan 7, 2020	17.23	17.40	17.19	17.39
5708	NYSE	DX	Mon, Jan 6, 2020	17.06	17.29	17.05	17.19
5707	NYSE	DX	Fri, Jan 3, 2020	16.87	17.08	16.86	17.04
5706	NYSE	DX	Thu, Jan 2, 2020	16.99	17.01	16.82	16.94
5705	NYSE	DX	Tue, Dec 31, 2019	16.98	17.04	16.91	16.94
5704	NYSE	DX	Mon, Dec 30, 2019	17.08	17.14	16.95	16.98
5703	NYSE	DX	Fri, Dec 27, 2019	17.09	17.15	17.02	17.08
5702	NYSE	DX	Thu, Dec 26, 2019	17.03	17.16	17.02	17.05
5701	NYSE	DX	Tue, Dec 24, 2019	16.89	17.07	16.87	17.02
5700	NYSE	DX	Mon, Dec 23, 2019	16.94	16.95	16.83	16.90
5699	NYSE	DX	Fri, Dec 20, 2019	17.00	17.00	16.89	16.94
5698	NYSE	DX	Thu, Dec 19, 2019	17.13	17.23	17.07	17.00
5697	NYSE	DX	Wed, Dec 18, 2019	17.15	17.19	17.02	17.11
5696	NYSE	DX	Tue, Dec 17, 2019	16.91	17.15	16.91	17.14
5695	NYSE	DX	Mon, Dec 16, 2019	17.02	17.09	16.90	16.90
5694	NYSE	DX	Fri, Dec 13, 2019	16.84	16.94	16.76	16.90
5693	NYSE	DX	Thu, Dec 12, 2019	16.83	16.86	16.70	16.84
5692	NYSE	DX	Wed, Dec 11, 2019	16.86	16.86	16.74	16.84
5691	NYSE	DX	Tue, Dec 10, 2019	16.78	16.86	16.77	16.86
5690	NYSE	DX	Mon, Dec 9, 2019	16.88	16.90	16.78	16.81
5689	NYSE	DX	Fri, Dec 6, 2019	16.88	16.91	16.82	16.88
5688	NYSE	DX	Thu, Dec 5, 2019	16.83	16.86	16.75	16.82
5687	NYSE	DX	Wed, Dec 4, 2019	16.87	16.95	16.83	16.84
5686	NYSE	DX	Tue, Dec 3, 2019	16.89	16.95	16.77	16.92
5685	NYSE	DX	Mon, Dec 2, 2019	16.98	17.04	16.82	16.91
5684	NYSE	DX	Fri, Nov 29, 2019	16.88	16.96	16.81	16.89
5683	NYSE	DX	Wed, Nov 27, 2019	16.83	16.93	16.81	16.88
5682	NYSE	DX	Tue, Nov 26, 2019	16.75	17.13	16.71	16.76
5681	NYSE	DX	Mon, Nov 25, 2019	16.47	16.59	16.40	16.59
5680	NYSE	DX	Fri, Nov 22, 2019	16.34	16.44	16.31	16.41
5679	NYSE	DX	Thu, Nov 21, 2019	16.46	16.46	16.26	16.30
5678	NYSE	DX	Wed, Nov 20, 2019	16.52	16.60	16.45	16.38
5677	NYSE	DX	Tue, Nov 19, 2019	16.60	16.70	16.55	16.56
5676	NYSE	DX	Mon, Nov 18, 2019	16.54	16.71	16.50	16.60
5675	NYSE	DX	Fri, Nov 15, 2019	16.47	16.59	16.40	16.54
5674	NYSE	DX	Thu, Nov 14, 2019	16.35	16.56	16.35	16.43
5673	NYSE	DX	Wed, Nov 13, 2019	16.21	16.39	16.20	16.37
5672	NYSE	DX	Tue, Nov 12, 2019	16.28	16.37	16.19	16.25
5671	NYSE	DX	Mon, Nov 11, 2019	16.20	16.38	16.16	16.29
5670	NYSE	DX	Fri, Nov 8, 2019	16.23	16.27	16.12	16.21
5669	NYSE	DX	Thu, Nov 7, 2019	16.23	16.25	16.05	16.23
5668	NYSE	DX	Wed, Nov 6, 2019	16.04	16.22	15.95	16.20
5667	NYSE	DX	Tue, Nov 5, 2019	16.22	16.23	15.98	16.05
5666	NYSE	DX	Mon, Nov 4, 2019	16.37	16.39	16.17	16.22
5665	NYSE	DX	Fri, Nov 1, 2019	16.26	16.46	16.24	16.33
5664	NYSE	DX	Thu, Oct 31, 2019	15.50	16.17	15.50	16.16
5663	NYSE	DX	Wed, Oct 30, 2019	15.39	15.47	15.31	15.47
5662	NYSE	DX	Tue, Oct 29, 2019	15.24	15.40	15.16	15.40
5661	NYSE	DX	Mon, Oct 28, 2019	15.24	15.31	15.19	15.26
5660	NYSE	DX	Fri, Oct 25, 2019	15.23	15.31	15.19	15.20
5659	NYSE	DX	Thu, Oct 24, 2019	15.52	15.52	15.22	15.24
5658	NYSE	DX	Wed, Oct 23, 2019	15.42	15.56	15.36	15.51
5657	NYSE	DX	Tue, Oct 22, 2019	15.48	15.48	15.32	15.46
5656	NYSE	DX	Mon, Oct 21, 2019	15.41	15.53	15.38	15.46
5655	NYSE	DX	Fri, Oct 18, 2019	15.26	15.48	15.26	15.40
5654	NYSE	DX	Thu, Oct 17, 2019	15.45	15.54	15.36	15.31
5653	NYSE	DX	Wed, Oct 16, 2019	15.32	15.44	15.27	15.35
5652	NYSE	DX	Tue, Oct 15, 2019	15.05	15.40	15.05	15.25
5651	NYSE	DX	Mon, Oct 14, 2019	15.10	15.18	15.01	15.12
5650	NYSE	DX	Fri, Oct 11, 2019	15.05	15.18	15.04	15.13
5649	NYSE	DX	Thu, Oct 10, 2019	14.83	15.00	14.83	14.95
5648	NYSE	DX	Wed, Oct 9, 2019	14.88	14.89	14.78	14.78
5647	NYSE	DX	Tue, Oct 8, 2019	14.81	14.88	14.75	14.79
5646	NYSE	DX	Mon, Oct 7, 2019	14.74	14.96	14.74	14.87
5645	NYSE	DX	Fri, Oct 4, 2019	14.66	14.80	14.63	14.75
5644	NYSE	DX	Thu, Oct 3, 2019	14.62	14.78	14.57	14.70
5643	NYSE	DX	Wed, Oct 2, 2019	14.64	14.71	14.54	14.68
5642	NYSE	DX	Tue, Oct 1, 2019	14.80	14.90	14.66	14.68
5641	NYSE	DX	Mon, Sep 30, 2019	14.70	14.85	14.62	14.78
5640	NYSE	DX	Fri, Sep 27, 2019	14.78	14.84	14.66	14.70
5639	NYSE	DX	Thu, Sep 26, 2019	14.80	14.85	14.74	14.76
5638	NYSE	DX	Wed, Sep 25, 2019	14.69	14.85	14.69	14.80
5637	NYSE	DX	Tue, Sep 24, 2019	14.85	14.94	14.70	14.70
5636	NYSE	DX	Mon, Sep 23, 2019	14.75	14.90	14.75	14.84
5635	NYSE	DX	Fri, Sep 20, 2019	14.84	14.96	14.70	14.78
5634	NYSE	DX	Thu, Sep 19, 2019	14.99	15.11	14.95	14.87
5633	NYSE	DX	Wed, Sep 18, 2019	14.99	15.00	14.87	14.96
5632	NYSE	DX	Tue, Sep 17, 2019	15.06	15.06	14.86	14.95
5631	NYSE	DX	Mon, Sep 16, 2019	15.25	15.25	15.01	15.07
5630	NYSE	DX	Fri, Sep 13, 2019	15.22	15.39	15.20	15.27
5629	NYSE	DX	Thu, Sep 12, 2019	15.20	15.28	15.09	15.16
5628	NYSE	DX	Wed, Sep 11, 2019	14.97	15.20	14.94	15.18
5627	NYSE	DX	Tue, Sep 10, 2019	14.61	14.97	14.52	14.93
5626	NYSE	DX	Mon, Sep 9, 2019	14.34	14.64	14.33	14.61
5625	NYSE	DX	Fri, Sep 6, 2019	14.44	14.51	14.29	14.34
5624	NYSE	DX	Thu, Sep 5, 2019	14.28	14.59	14.28	14.44
5623	NYSE	DX	Wed, Sep 4, 2019	14.25	14.39	14.23	14.28
5622	NYSE	DX	Tue, Sep 3, 2019	14.02	14.23	13.84	14.18
5621	NYSE	DX	Fri, Aug 30, 2019	14.16	14.19	14.02	14.12
5620	NYSE	DX	Thu, Aug 29, 2019	14.30	14.30	14.10	14.16
5619	NYSE	DX	Wed, Aug 28, 2019	14.30	14.30	14.14	14.22
5618	NYSE	DX	Tue, Aug 27, 2019	14.67	14.70	14.22	14.35
5617	NYSE	DX	Mon, Aug 26, 2019	14.73	14.73	14.53	14.66
5616	NYSE	DX	Fri, Aug 23, 2019	14.89	14.95	14.67	14.68
5615	NYSE	DX	Thu, Aug 22, 2019	14.86	14.99	14.70	14.90
5614	NYSE	DX	Wed, Aug 21, 2019	15.11	15.20	14.86	14.86
5613	NYSE	DX	Tue, Aug 20, 2019	15.15	15.43	15.15	15.15
5612	NYSE	DX	Mon, Aug 19, 2019	15.22	15.29	15.11	15.15
5611	NYSE	DX	Fri, Aug 16, 2019	14.80	15.05	14.77	15.00
5610	NYSE	DX	Thu, Aug 15, 2019	14.80	14.84	14.63	14.75
5609	NYSE	DX	Wed, Aug 14, 2019	15.48	15.49	14.74	14.76
5608	NYSE	DX	Tue, Aug 13, 2019	15.51	15.64	15.45	15.50
5607	NYSE	DX	Mon, Aug 12, 2019	15.62	15.64	15.42	15.51
5606	NYSE	DX	Fri, Aug 9, 2019	15.87	15.90	15.60	15.62
5605	NYSE	DX	Thu, Aug 8, 2019	15.56	15.93	15.36	15.87
5604	NYSE	DX	Wed, Aug 7, 2019	15.63	15.68	15.32	15.55
5603	NYSE	DX	Tue, Aug 6, 2019	15.90	15.94	15.56	15.65
5602	NYSE	DX	Mon, Aug 5, 2019	16.09	16.14	15.67	15.90
5601	NYSE	DX	Fri, Aug 2, 2019	16.26	16.34	16.04	16.15
5600	NYSE	DX	Thu, Aug 1, 2019	16.21	16.45	16.19	16.34
5599	NYSE	DX	Wed, Jul 31, 2019	16.62	16.63	15.78	16.30
5598	NYSE	DX	Tue, Jul 30, 2019	16.92	17.02	16.92	16.97
5597	NYSE	DX	Mon, Jul 29, 2019	16.92	17.06	16.92	17.00
5596	NYSE	DX	Fri, Jul 26, 2019	16.98	17.03	16.95	16.96
5595	NYSE	DX	Thu, Jul 25, 2019	17.25	17.31	16.85	16.98
5594	NYSE	DX	Wed, Jul 24, 2019	17.34	17.34	17.18	17.26
5593	NYSE	DX	Tue, Jul 23, 2019	17.25	17.36	17.22	17.33
5592	NYSE	DX	Mon, Jul 22, 2019	17.10	17.24	17.05	17.24
5591	NYSE	DX	Fri, Jul 19, 2019	17.26	17.32	17.10	17.10
5590	NYSE	DX	Thu, Jul 18, 2019	17.29	17.41	17.19	17.23
5589	NYSE	DX	Wed, Jul 17, 2019	17.20	17.35	17.12	17.31
5588	NYSE	DX	Tue, Jul 16, 2019	16.92	17.18	16.88	17.16
5587	NYSE	DX	Mon, Jul 15, 2019	16.80	16.93	16.77	16.92
5586	NYSE	DX	Fri, Jul 12, 2019	16.75	16.85	16.75	16.79
5585	NYSE	DX	Thu, Jul 11, 2019	16.68	16.78	16.61	16.73
5584	NYSE	DX	Wed, Jul 10, 2019	16.68	16.70	16.59	16.65
5583	NYSE	DX	Tue, Jul 9, 2019	16.51	16.60	16.50	16.58
5582	NYSE	DX	Mon, Jul 8, 2019	16.52	16.67	16.47	16.53
5581	NYSE	DX	Fri, Jul 5, 2019	16.50	16.62	16.43	16.60
5580	NYSE	DX	Wed, Jul 3, 2019	16.44	16.58	16.43	16.53
5579	NYSE	DX	Tue, Jul 2, 2019	16.60	16.63	16.40	16.43
5578	NYSE	DX	Mon, Jul 1, 2019	16.80	16.84	16.58	16.62
5577	NYSE	DX	Fri, Jun 28, 2019	16.49	16.78	16.49	16.75
5576	NYSE	DX	Thu, Jun 27, 2019	16.48	16.52	16.37	16.49
5575	NYSE	DX	Wed, Jun 26, 2019	16.74	16.74	16.46	16.47
5574	NYSE	DX	Tue, Jun 25, 2019	16.74	16.77	16.50	16.74
5573	NYSE	DX	Mon, Jun 24, 2019	17.04	17.29	16.96	16.78
5572	NYSE	DX	Fri, Jun 21, 2019	16.80	16.97	16.61	16.97
5571	NYSE	DX	Thu, Jun 20, 2019	16.95	16.95	16.74	50.22
5570	NYSE	DX	Wed, Jun 19, 2019	16.80	16.92	16.65	16.83
5569	NYSE	DX	Tue, Jun 18, 2019	16.98	17.15	16.92	16.95
5568	NYSE	DX	Mon, Jun 17, 2019	17.40	17.43	16.95	16.98
5567	NYSE	DX	Fri, Jun 14, 2019	17.28	17.58	17.25	17.40
5566	NYSE	DX	Thu, Jun 13, 2019	17.22	17.30	17.13	17.22
5565	NYSE	DX	Wed, Jun 12, 2019	16.92	17.43	16.89	17.25
5564	NYSE	DX	Tue, Jun 11, 2019	16.89	17.01	16.86	16.98
5563	NYSE	DX	Mon, Jun 10, 2019	16.92	17.03	16.83	16.89
5562	NYSE	DX	Fri, Jun 7, 2019	17.01	17.04	16.68	16.86
5561	NYSE	DX	Thu, Jun 6, 2019	16.89	17.03	16.74	16.98
5560	NYSE	DX	Wed, Jun 5, 2019	16.98	17.07	16.68	16.83
5559	NYSE	DX	Tue, Jun 4, 2019	16.98	17.09	16.83	16.95
5558	NYSE	DX	Mon, Jun 3, 2019	16.62	16.98	16.62	16.89
5557	NYSE	DX	Fri, May 31, 2019	16.41	16.53	16.23	16.50
5556	NYSE	DX	Thu, May 30, 2019	16.89	17.01	16.35	16.53
5555	NYSE	DX	Wed, May 29, 2019	16.89	16.98	16.80	16.92
5554	NYSE	DX	Tue, May 28, 2019	17.16	17.22	16.92	16.95
5553	NYSE	DX	Fri, May 24, 2019	17.22	17.33	17.16	17.25
5552	NYSE	DX	Thu, May 23, 2019	17.31	17.37	17.25	17.16
5551	NYSE	DX	Wed, May 22, 2019	17.43	17.49	17.31	17.31
5550	NYSE	DX	Tue, May 21, 2019	17.37	17.49	17.25	17.46
5549	NYSE	DX	Mon, May 20, 2019	17.49	17.55	17.25	17.28
5548	NYSE	DX	Fri, May 17, 2019	17.73	17.85	17.46	17.46
5547	NYSE	DX	Thu, May 16, 2019	17.67	17.79	17.67	17.79
5546	NYSE	DX	Wed, May 15, 2019	17.73	17.79	17.67	17.67
5545	NYSE	DX	Tue, May 14, 2019	17.73	17.79	17.70	17.73
5544	NYSE	DX	Mon, May 13, 2019	17.70	17.85	17.70	17.70
5543	NYSE	DX	Fri, May 10, 2019	17.85	17.88	17.70	17.85
5542	NYSE	DX	Thu, May 9, 2019	17.85	17.91	17.70	17.88
5541	NYSE	DX	Wed, May 8, 2019	17.97	18.00	17.84	17.88
5540	NYSE	DX	Tue, May 7, 2019	17.91	17.96	17.82	17.85
5539	NYSE	DX	Mon, May 6, 2019	17.91	18.06	17.85	17.94
5538	NYSE	DX	Fri, May 3, 2019	18.03	18.09	17.97	18.00
5537	NYSE	DX	Thu, May 2, 2019	18.15	18.18	17.97	18.03
5536	NYSE	DX	Wed, May 1, 2019	18.33	18.57	18.27	18.33
5535	NYSE	DX	Tue, Apr 30, 2019	18.33	18.33	18.21	18.30
5534	NYSE	DX	Mon, Apr 29, 2019	18.45	18.48	18.30	18.33
5533	NYSE	DX	Fri, Apr 26, 2019	18.33	18.48	18.32	18.42
5532	NYSE	DX	Thu, Apr 25, 2019	18.57	18.57	18.24	18.33
5531	NYSE	DX	Wed, Apr 24, 2019	18.39	18.60	18.36	18.60
5530	NYSE	DX	Tue, Apr 23, 2019	18.42	18.42	18.27	18.36
5529	NYSE	DX	Mon, Apr 22, 2019	18.27	18.48	18.21	18.48
5528	NYSE	DX	Thu, Apr 18, 2019	18.21	18.33	18.18	18.27
5527	NYSE	DX	Wed, Apr 17, 2019	18.45	18.48	18.36	18.21
5526	NYSE	DX	Tue, Apr 16, 2019	18.42	18.45	18.36	18.39
5525	NYSE	DX	Mon, Apr 15, 2019	18.54	18.54	18.33	18.39
5524	NYSE	DX	Fri, Apr 12, 2019	18.54	18.60	18.45	18.48
5523	NYSE	DX	Thu, Apr 11, 2019	18.45	18.51	18.41	18.48
5522	NYSE	DX	Wed, Apr 10, 2019	18.45	18.51	18.45	18.45
5521	NYSE	DX	Tue, Apr 9, 2019	18.57	18.68	18.45	18.45
5520	NYSE	DX	Mon, Apr 8, 2019	18.33	18.63	18.33	18.57
5519	NYSE	DX	Fri, Apr 5, 2019	18.24	18.42	18.21	18.39
5518	NYSE	DX	Thu, Apr 4, 2019	18.21	18.21	18.15	18.18
5517	NYSE	DX	Wed, Apr 3, 2019	18.15	18.24	18.06	18.18
5516	NYSE	DX	Tue, Apr 2, 2019	18.24	18.27	18.12	18.12
5515	NYSE	DX	Mon, Apr 1, 2019	18.30	18.33	18.15	18.21
5514	NYSE	DX	Fri, Mar 29, 2019	18.24	18.27	18.12	18.27
5513	NYSE	DX	Thu, Mar 28, 2019	18.09	18.21	18.06	18.18
5512	NYSE	DX	Wed, Mar 27, 2019	18.03	18.09	17.91	18.03
5511	NYSE	DX	Tue, Mar 26, 2019	17.79	17.97	17.70	17.94
5510	NYSE	DX	Mon, Mar 25, 2019	17.82	17.88	17.67	17.70
5509	NYSE	DX	Fri, Mar 22, 2019	17.91	17.97	17.73	17.76
5508	NYSE	DX	Thu, Mar 21, 2019	17.91	18.06	17.88	17.94
5507	NYSE	DX	Wed, Mar 20, 2019	18.03	18.15	17.97	17.79
5506	NYSE	DX	Tue, Mar 19, 2019	18.12	18.12	18.00	18.00
5505	NYSE	DX	Mon, Mar 18, 2019	17.91	18.12	17.91	18.09
5504	NYSE	DX	Fri, Mar 15, 2019	18.00	18.09	17.88	17.88
5503	NYSE	DX	Thu, Mar 14, 2019	18.00	18.15	18.00	18.06
5502	NYSE	DX	Wed, Mar 13, 2019	18.12	18.21	18.06	18.06
5501	NYSE	DX	Tue, Mar 12, 2019	18.18	18.24	18.09	18.12
5500	NYSE	DX	Mon, Mar 11, 2019	18.09	18.18	18.00	18.15
5499	NYSE	DX	Fri, Mar 8, 2019	17.94	18.06	17.94	18.00
5498	NYSE	DX	Thu, Mar 7, 2019	18.09	18.15	17.97	18.00
5497	NYSE	DX	Wed, Mar 6, 2019	18.21	18.22	18.03	18.06
5496	NYSE	DX	Tue, Mar 5, 2019	18.15	18.18	18.09	18.18
5495	NYSE	DX	Mon, Mar 4, 2019	18.36	18.36	18.12	18.15
5494	NYSE	DX	Fri, Mar 1, 2019	18.33	18.36	18.18	18.36
5493	NYSE	DX	Thu, Feb 28, 2019	18.30	18.35	18.21	18.30
5492	NYSE	DX	Wed, Feb 27, 2019	18.27	18.45	18.18	18.33
5491	NYSE	DX	Tue, Feb 26, 2019	18.30	18.33	18.21	18.33
5490	NYSE	DX	Mon, Feb 25, 2019	18.24	18.36	18.24	18.30
5489	NYSE	DX	Fri, Feb 22, 2019	18.12	18.27	18.12	18.21
5488	NYSE	DX	Thu, Feb 21, 2019	18.09	18.15	18.03	18.12
5487	NYSE	DX	Wed, Feb 20, 2019	18.15	18.15	18.03	18.09
5486	NYSE	DX	Tue, Feb 19, 2019	18.21	18.26	18.12	18.18
5485	NYSE	DX	Fri, Feb 15, 2019	18.27	18.31	18.15	18.21
5484	NYSE	DX	Thu, Feb 14, 2019	18.21	18.27	18.15	18.24
5483	NYSE	DX	Wed, Feb 13, 2019	18.30	18.35	18.15	18.24
5482	NYSE	DX	Tue, Feb 12, 2019	18.51	18.54	18.45	18.27
5481	NYSE	DX	Mon, Feb 11, 2019	18.33	18.54	18.33	18.54
5480	NYSE	DX	Fri, Feb 8, 2019	18.45	18.60	18.30	18.30
5479	NYSE	DX	Thu, Feb 7, 2019	18.66	18.68	18.33	18.57
5478	NYSE	DX	Wed, Feb 6, 2019	18.63	18.78	18.57	18.78
5477	NYSE	DX	Tue, Feb 5, 2019	18.57	18.66	18.57	18.63
5476	NYSE	DX	Mon, Feb 4, 2019	18.36	18.62	18.36	18.57
5475	NYSE	DX	Fri, Feb 1, 2019	18.21	18.36	18.17	18.33
5474	NYSE	DX	Thu, Jan 31, 2019	18.12	18.15	17.97	18.06
5473	NYSE	DX	Wed, Jan 30, 2019	18.00	18.24	17.97	18.00
5472	NYSE	DX	Tue, Jan 29, 2019	17.97	18.21	17.91	17.91
5471	NYSE	DX	Mon, Jan 28, 2019	18.57	18.62	18.42	18.45
5470	NYSE	DX	Fri, Jan 25, 2019	18.63	18.78	18.57	18.63
5469	NYSE	DX	Thu, Jan 24, 2019	18.57	18.66	18.48	18.63
5468	NYSE	DX	Wed, Jan 23, 2019	18.57	18.63	18.48	18.60
5467	NYSE	DX	Tue, Jan 22, 2019	18.54	18.57	18.36	18.54
5466	NYSE	DX	Fri, Jan 18, 2019	18.63	18.72	18.48	18.57
5465	NYSE	DX	Thu, Jan 17, 2019	18.66	18.75	18.50	18.63
5464	NYSE	DX	Wed, Jan 16, 2019	18.72	18.78	18.66	18.60
5463	NYSE	DX	Tue, Jan 15, 2019	18.78	18.78	18.60	18.66
5462	NYSE	DX	Mon, Jan 14, 2019	18.72	18.95	18.69	18.75
5461	NYSE	DX	Fri, Jan 11, 2019	18.81	18.84	18.66	18.72
5460	NYSE	DX	Thu, Jan 10, 2019	18.60	18.84	18.54	18.78
5459	NYSE	DX	Wed, Jan 9, 2019	18.54	18.63	18.36	18.60
5458	NYSE	DX	Tue, Jan 8, 2019	18.48	18.57	18.33	18.48
5457	NYSE	DX	Mon, Jan 7, 2019	18.18	18.57	18.05	18.45
5456	NYSE	DX	Fri, Jan 4, 2019	17.88	18.14	17.79	18.12
5455	NYSE	DX	Thu, Jan 3, 2019	17.46	17.85	17.46	17.79
5454	NYSE	DX	Wed, Jan 2, 2019	17.13	17.58	16.95	17.52
5453	NYSE	DX	Mon, Dec 31, 2018	17.52	17.57	17.07	17.16
5452	NYSE	DX	Fri, Dec 28, 2018	17.16	17.54	17.16	17.46
5451	NYSE	DX	Thu, Dec 27, 2018	17.58	17.64	17.19	17.07
5450	NYSE	DX	Wed, Dec 26, 2018	17.01	17.61	16.98	17.58
5449	NYSE	DX	Mon, Dec 24, 2018	16.89	17.07	16.69	16.86
5448	NYSE	DX	Fri, Dec 21, 2018	17.10	17.43	16.80	16.86
5447	NYSE	DX	Thu, Dec 20, 2018	17.64	17.64	16.89	17.13
5446	NYSE	DX	Wed, Dec 19, 2018	17.91	18.00	17.64	17.67
5445	NYSE	DX	Tue, Dec 18, 2018	17.88	18.07	17.76	17.85
5444	NYSE	DX	Mon, Dec 17, 2018	18.45	18.54	17.73	17.76
5443	NYSE	DX	Fri, Dec 14, 2018	18.39	18.60	18.36	18.45
5442	NYSE	DX	Thu, Dec 13, 2018	18.60	18.61	18.33	18.42
5441	NYSE	DX	Wed, Dec 12, 2018	18.72	18.84	18.51	18.60
5440	NYSE	DX	Tue, Dec 11, 2018	17.91	18.81	17.91	18.66
5439	NYSE	DX	Mon, Dec 10, 2018	18.06	18.08	17.79	17.82
5438	NYSE	DX	Fri, Dec 7, 2018	17.97	18.09	17.90	18.03
5437	NYSE	DX	Thu, Dec 6, 2018	17.85	18.06	17.79	18.00
5436	NYSE	DX	Tue, Dec 4, 2018	18.09	18.20	17.88	17.91
5435	NYSE	DX	Mon, Dec 3, 2018	18.30	18.30	18.03	18.12
5434	NYSE	DX	Fri, Nov 30, 2018	18.12	18.29	18.03	18.09
5433	NYSE	DX	Thu, Nov 29, 2018	18.00	18.24	18.00	18.15
5432	NYSE	DX	Wed, Nov 28, 2018	17.88	18.06	17.82	18.03
5431	NYSE	DX	Tue, Nov 27, 2018	17.97	18.05	17.85	17.88
5430	NYSE	DX	Mon, Nov 26, 2018	18.00	18.08	17.94	18.00
5429	NYSE	DX	Fri, Nov 23, 2018	17.85	18.09	17.85	18.00
5428	NYSE	DX	Wed, Nov 21, 2018	17.94	18.06	17.85	17.88
5427	NYSE	DX	Tue, Nov 20, 2018	17.85	17.97	17.70	17.91
5426	NYSE	DX	Mon, Nov 19, 2018	18.03	18.09	17.90	17.94
5425	NYSE	DX	Fri, Nov 16, 2018	17.94	18.03	17.82	18.00
5424	NYSE	DX	Thu, Nov 15, 2018	18.09	18.09	17.85	18.00
5423	NYSE	DX	Wed, Nov 14, 2018	18.27	18.27	18.09	18.15
5422	NYSE	DX	Tue, Nov 13, 2018	18.03	18.27	18.00	18.24
5421	NYSE	DX	Mon, Nov 12, 2018	18.15	18.23	18.00	18.03
5420	NYSE	DX	Fri, Nov 9, 2018	18.09	18.12	17.97	18.12
5419	NYSE	DX	Thu, Nov 8, 2018	18.12	18.12	17.96	18.06
5418	NYSE	DX	Wed, Nov 7, 2018	18.03	18.12	17.84	18.12
5417	NYSE	DX	Tue, Nov 6, 2018	17.94	18.06	17.88	17.97
5416	NYSE	DX	Mon, Nov 5, 2018	17.85	17.97	17.79	17.94
5415	NYSE	DX	Fri, Nov 2, 2018	17.85	17.96	17.72	17.85
5414	NYSE	DX	Thu, Nov 1, 2018	17.40	17.82	17.40	17.76
5413	NYSE	DX	Wed, Oct 31, 2018	18.00	18.00	17.34	17.37
5412	NYSE	DX	Tue, Oct 30, 2018	17.58	17.85	17.52	17.76
5411	NYSE	DX	Mon, Oct 29, 2018	17.55	17.85	17.55	17.64
5410	NYSE	DX	Fri, Oct 26, 2018	17.55	17.61	17.30	17.52
5409	NYSE	DX	Thu, Oct 25, 2018	17.55	17.72	17.43	17.61
5408	NYSE	DX	Wed, Oct 24, 2018	17.40	17.64	17.40	17.55
5407	NYSE	DX	Tue, Oct 23, 2018	17.43	17.58	17.28	17.40
5406	NYSE	DX	Mon, Oct 22, 2018	17.49	17.70	17.43	17.52
5405	NYSE	DX	Fri, Oct 19, 2018	17.64	17.76	17.40	17.49
5404	NYSE	DX	Thu, Oct 18, 2018	17.82	17.85	17.58	17.67
5403	NYSE	DX	Wed, Oct 17, 2018	17.88	17.96	17.73	17.79
5402	NYSE	DX	Tue, Oct 16, 2018	17.70	17.91	17.64	17.88
5401	NYSE	DX	Mon, Oct 15, 2018	17.64	17.88	17.61	17.70
5400	NYSE	DX	Fri, Oct 12, 2018	17.94	18.00	17.58	17.64
5399	NYSE	DX	Thu, Oct 11, 2018	18.15	18.26	17.88	17.88
5398	NYSE	DX	Wed, Oct 10, 2018	18.30	18.51	18.18	18.18
5397	NYSE	DX	Tue, Oct 9, 2018	18.30	18.41	18.24	18.30
5396	NYSE	DX	Mon, Oct 8, 2018	18.06	18.36	18.06	18.30
5395	NYSE	DX	Fri, Oct 5, 2018	18.12	18.24	18.03	18.06
5394	NYSE	DX	Thu, Oct 4, 2018	18.45	18.54	18.12	18.12
5393	NYSE	DX	Wed, Oct 3, 2018	18.54	18.66	18.45	18.48
5392	NYSE	DX	Tue, Oct 2, 2018	18.72	18.75	18.54	18.54
5391	NYSE	DX	Mon, Oct 1, 2018	19.29	19.29	19.14	18.63
5390	NYSE	DX	Fri, Sep 28, 2018	19.05	19.17	19.02	19.14
5389	NYSE	DX	Thu, Sep 27, 2018	19.02	19.11	18.99	19.02
5388	NYSE	DX	Wed, Sep 26, 2018	18.99	19.05	18.96	18.99
5387	NYSE	DX	Tue, Sep 25, 2018	19.17	19.19	18.99	18.99
5386	NYSE	DX	Mon, Sep 24, 2018	19.20	19.26	19.08	19.11
5385	NYSE	DX	Fri, Sep 21, 2018	19.17	19.32	19.11	19.17
5384	NYSE	DX	Thu, Sep 20, 2018	19.14	19.23	19.02	19.17
5383	NYSE	DX	Wed, Sep 19, 2018	19.20	19.20	19.05	19.08
5382	NYSE	DX	Tue, Sep 18, 2018	19.20	19.23	19.05	19.14
5381	NYSE	DX	Mon, Sep 17, 2018	19.29	19.35	19.08	19.17
5380	NYSE	DX	Fri, Sep 14, 2018	19.23	19.23	19.08	19.14
5379	NYSE	DX	Thu, Sep 13, 2018	19.26	19.35	19.17	19.17
5378	NYSE	DX	Wed, Sep 12, 2018	19.26	19.26	19.05	19.23
5377	NYSE	DX	Tue, Sep 11, 2018	19.29	19.35	19.20	19.26
5376	NYSE	DX	Mon, Sep 10, 2018	19.50	19.50	19.26	19.29
5375	NYSE	DX	Fri, Sep 7, 2018	19.50	19.53	19.38	19.41
5374	NYSE	DX	Thu, Sep 6, 2018	19.47	19.59	19.44	19.50
5373	NYSE	DX	Wed, Sep 5, 2018	19.20	19.52	19.20	19.44
5372	NYSE	DX	Tue, Sep 4, 2018	19.20	19.37	19.17	19.20
5371	NYSE	DX	Fri, Aug 31, 2018	19.26	19.32	19.11	19.23
5370	NYSE	DX	Thu, Aug 30, 2018	19.26	19.32	19.19	19.26
5369	NYSE	DX	Wed, Aug 29, 2018	19.20	19.26	19.14	19.20
5368	NYSE	DX	Tue, Aug 28, 2018	19.26	19.26	19.17	19.20
5367	NYSE	DX	Mon, Aug 27, 2018	19.17	19.28	19.17	19.23
5366	NYSE	DX	Fri, Aug 24, 2018	19.17	19.26	19.11	19.17
5365	NYSE	DX	Thu, Aug 23, 2018	19.23	19.29	19.17	19.17
5364	NYSE	DX	Wed, Aug 22, 2018	19.32	19.38	19.20	19.26
5363	NYSE	DX	Tue, Aug 21, 2018	19.20	19.38	19.20	19.35
5362	NYSE	DX	Mon, Aug 20, 2018	19.26	19.29	19.14	19.20
5361	NYSE	DX	Fri, Aug 17, 2018	19.20	19.32	19.08	19.29
5360	NYSE	DX	Thu, Aug 16, 2018	18.93	19.20	18.93	19.14
5359	NYSE	DX	Wed, Aug 15, 2018	18.90	19.05	18.87	18.99
5358	NYSE	DX	Tue, Aug 14, 2018	18.90	18.99	18.87	18.96
5357	NYSE	DX	Mon, Aug 13, 2018	18.93	18.96	18.75	18.90
5356	NYSE	DX	Fri, Aug 10, 2018	19.05	19.05	18.90	18.96
5355	NYSE	DX	Thu, Aug 9, 2018	18.99	19.14	18.96	19.11
5354	NYSE	DX	Wed, Aug 8, 2018	18.99	19.01	18.90	18.99
5353	NYSE	DX	Tue, Aug 7, 2018	19.05	19.20	18.90	18.99
5352	NYSE	DX	Mon, Aug 6, 2018	19.29	19.29	18.99	19.05
5351	NYSE	DX	Fri, Aug 3, 2018	19.53	19.62	19.23	19.23
5350	NYSE	DX	Thu, Aug 2, 2018	19.56	20.46	19.56	19.62
5349	NYSE	DX	Wed, Aug 1, 2018	19.92	19.92	19.47	19.77
5348	NYSE	DX	Tue, Jul 31, 2018	19.59	19.98	19.49	19.95
5347	NYSE	DX	Mon, Jul 30, 2018	19.47	19.65	19.35	19.53
5346	NYSE	DX	Fri, Jul 27, 2018	19.41	19.47	19.32	19.44
5345	NYSE	DX	Thu, Jul 26, 2018	19.29	19.41	19.26	19.38
5344	NYSE	DX	Wed, Jul 25, 2018	19.23	19.32	19.17	19.26
5343	NYSE	DX	Tue, Jul 24, 2018	19.32	19.38	19.20	19.23
5342	NYSE	DX	Mon, Jul 23, 2018	19.26	19.47	19.26	19.32
5341	NYSE	DX	Fri, Jul 20, 2018	19.32	19.47	19.26	19.29
5340	NYSE	DX	Thu, Jul 19, 2018	19.20	19.41	19.19	19.38
5339	NYSE	DX	Wed, Jul 18, 2018	19.17	19.26	19.11	19.14
5338	NYSE	DX	Tue, Jul 17, 2018	19.23	19.29	19.14	19.17
5337	NYSE	DX	Mon, Jul 16, 2018	19.17	19.26	19.14	19.23
5336	NYSE	DX	Fri, Jul 13, 2018	19.20	19.29	19.17	19.17
5335	NYSE	DX	Thu, Jul 12, 2018	19.32	19.32	19.17	19.23
5334	NYSE	DX	Wed, Jul 11, 2018	19.23	19.32	19.17	19.26
5333	NYSE	DX	Tue, Jul 10, 2018	19.32	19.35	19.20	19.20
5332	NYSE	DX	Mon, Jul 9, 2018	19.29	19.35	19.20	19.29
5331	NYSE	DX	Fri, Jul 6, 2018	19.32	19.38	19.26	19.29
5330	NYSE	DX	Thu, Jul 5, 2018	19.38	19.38	19.26	19.32
5329	NYSE	DX	Tue, Jul 3, 2018	19.14	19.53	19.14	19.38
5328	NYSE	DX	Mon, Jul 2, 2018	19.68	19.80	19.56	19.17
5327	NYSE	DX	Fri, Jun 29, 2018	19.53	19.65	19.38	19.59
5326	NYSE	DX	Thu, Jun 28, 2018	19.29	19.50	19.23	19.50
5325	NYSE	DX	Wed, Jun 27, 2018	19.53	19.53	19.26	19.26
5324	NYSE	DX	Tue, Jun 26, 2018	19.68	19.68	19.47	19.53
5323	NYSE	DX	Mon, Jun 25, 2018	19.59	19.71	19.55	19.65
5322	NYSE	DX	Fri, Jun 22, 2018	19.56	19.62	19.44	19.59
5321	NYSE	DX	Thu, Jun 21, 2018	19.68	19.68	19.44	19.53
5320	NYSE	DX	Wed, Jun 20, 2018	19.59	19.80	19.47	19.71
5319	NYSE	DX	Tue, Jun 19, 2018	19.47	19.68	19.44	19.62
5318	NYSE	DX	Mon, Jun 18, 2018	19.44	19.55	19.41	19.47
5317	NYSE	DX	Fri, Jun 15, 2018	19.35	19.44	19.32	19.44
5316	NYSE	DX	Thu, Jun 14, 2018	19.35	19.47	19.32	19.44
5315	NYSE	DX	Wed, Jun 13, 2018	19.41	19.50	19.23	19.26
5314	NYSE	DX	Tue, Jun 12, 2018	19.53	19.56	19.41	19.47
5313	NYSE	DX	Mon, Jun 11, 2018	19.41	19.56	19.38	19.47
5312	NYSE	DX	Fri, Jun 8, 2018	19.44	19.59	19.38	19.38
5311	NYSE	DX	Thu, Jun 7, 2018	19.41	19.56	19.35	19.38
5310	NYSE	DX	Wed, Jun 6, 2018	19.44	19.50	19.38	19.41
5309	NYSE	DX	Tue, Jun 5, 2018	19.53	19.53	19.38	19.47
5308	NYSE	DX	Mon, Jun 4, 2018	19.44	19.56	19.41	19.47
5307	NYSE	DX	Fri, Jun 1, 2018	19.44	19.47	19.29	19.44
5306	NYSE	DX	Thu, May 31, 2018	19.56	19.65	19.28	19.44
5305	NYSE	DX	Wed, May 30, 2018	19.56	19.62	19.47	19.59
5304	NYSE	DX	Tue, May 29, 2018	19.41	19.59	19.35	19.53
5303	NYSE	DX	Fri, May 25, 2018	19.41	19.53	19.38	19.41
5302	NYSE	DX	Thu, May 24, 2018	19.56	19.59	19.41	19.44
5301	NYSE	DX	Wed, May 23, 2018	19.59	19.65	19.50	19.62
5300	NYSE	DX	Tue, May 22, 2018	19.65	19.76	19.56	19.62
5299	NYSE	DX	Mon, May 21, 2018	19.56	19.65	19.47	19.65
5298	NYSE	DX	Fri, May 18, 2018	19.56	19.56	19.38	19.50
5297	NYSE	DX	Thu, May 17, 2018	19.56	19.68	19.41	19.47
5296	NYSE	DX	Wed, May 16, 2018	19.50	19.65	19.50	19.53
5295	NYSE	DX	Tue, May 15, 2018	19.47	19.62	19.47	19.56
5294	NYSE	DX	Mon, May 14, 2018	19.59	19.65	19.47	19.47
5293	NYSE	DX	Fri, May 11, 2018	19.71	19.77	19.50	19.59
5292	NYSE	DX	Thu, May 10, 2018	19.62	19.71	19.56	19.71
5291	NYSE	DX	Wed, May 9, 2018	19.65	19.68	19.44	19.59
5290	NYSE	DX	Tue, May 8, 2018	19.83	19.93	19.57	19.59
5289	NYSE	DX	Mon, May 7, 2018	19.80	19.92	19.77	19.86
5288	NYSE	DX	Fri, May 4, 2018	19.38	19.80	19.38	19.80
5287	NYSE	DX	Thu, May 3, 2018	19.26	19.50	19.14	19.44
5286	NYSE	DX	Wed, May 2, 2018	19.20	19.50	19.20	19.26
5285	NYSE	DX	Tue, May 1, 2018	19.77	19.80	19.41	19.74
5284	NYSE	DX	Mon, Apr 30, 2018	19.83	19.83	19.65	19.74
5283	NYSE	DX	Fri, Apr 27, 2018	19.71	19.86	19.65	19.77
5282	NYSE	DX	Thu, Apr 26, 2018	19.50	19.77	19.41	19.65
5281	NYSE	DX	Wed, Apr 25, 2018	19.56	19.59	19.41	19.53
5280	NYSE	DX	Tue, Apr 24, 2018	19.47	19.62	19.35	19.53
5279	NYSE	DX	Mon, Apr 23, 2018	19.32	19.52	19.26	19.47
5278	NYSE	DX	Fri, Apr 20, 2018	19.20	19.38	19.17	19.23
5277	NYSE	DX	Thu, Apr 19, 2018	19.53	19.56	19.20	19.26
5276	NYSE	DX	Wed, Apr 18, 2018	19.44	19.59	19.44	19.53
5275	NYSE	DX	Tue, Apr 17, 2018	19.38	19.44	19.26	19.44
5274	NYSE	DX	Mon, Apr 16, 2018	19.35	19.41	19.20	19.35
5273	NYSE	DX	Fri, Apr 13, 2018	19.41	19.41	19.20	19.26
5272	NYSE	DX	Thu, Apr 12, 2018	19.53	19.53	19.29	19.35
5271	NYSE	DX	Wed, Apr 11, 2018	19.56	19.62	19.41	19.47
5270	NYSE	DX	Tue, Apr 10, 2018	19.68	19.68	19.50	19.59
5269	NYSE	DX	Mon, Apr 9, 2018	19.50	19.62	19.41	19.53
5268	NYSE	DX	Fri, Apr 6, 2018	19.41	19.56	19.35	19.41
5267	NYSE	DX	Thu, Apr 5, 2018	19.41	19.53	19.32	19.44
5266	NYSE	DX	Wed, Apr 4, 2018	19.35	19.47	19.19	19.35
5265	NYSE	DX	Tue, Apr 3, 2018	19.11	19.53	19.05	19.50
5264	NYSE	DX	Mon, Apr 2, 2018	19.35	19.47	18.87	19.11
5263	NYSE	DX	Thu, Mar 29, 2018	19.74	19.98	19.74	19.89
5262	NYSE	DX	Wed, Mar 28, 2018	19.41	19.65	19.26	19.65
5261	NYSE	DX	Tue, Mar 27, 2018	19.38	19.56	19.23	19.47
5260	NYSE	DX	Mon, Mar 26, 2018	19.20	19.35	19.08	19.32
5259	NYSE	DX	Fri, Mar 23, 2018	19.38	19.38	19.07	19.08
5258	NYSE	DX	Thu, Mar 22, 2018	19.26	19.49	19.23	19.29
5257	NYSE	DX	Wed, Mar 21, 2018	19.38	19.47	19.17	19.32
5256	NYSE	DX	Tue, Mar 20, 2018	19.56	19.56	19.32	19.35
5255	NYSE	DX	Mon, Mar 19, 2018	19.68	19.71	19.35	19.53
5254	NYSE	DX	Fri, Mar 16, 2018	19.53	19.77	19.44	19.74
5253	NYSE	DX	Thu, Mar 15, 2018	19.71	19.71	19.41	19.47
5252	NYSE	DX	Wed, Mar 14, 2018	19.59	19.80	19.59	19.71
5251	NYSE	DX	Tue, Mar 13, 2018	19.38	19.62	19.38	19.53
5250	NYSE	DX	Mon, Mar 12, 2018	19.14	19.44	19.14	19.35
5249	NYSE	DX	Fri, Mar 9, 2018	19.02	19.08	18.86	19.08
5248	NYSE	DX	Thu, Mar 8, 2018	18.87	19.02	18.80	18.96
5247	NYSE	DX	Wed, Mar 7, 2018	18.66	18.87	18.66	18.84
5246	NYSE	DX	Tue, Mar 6, 2018	18.42	18.75	18.33	18.72
5245	NYSE	DX	Mon, Mar 5, 2018	18.39	18.68	18.39	18.45
5244	NYSE	DX	Fri, Mar 2, 2018	18.12	18.39	18.05	18.39
5243	NYSE	DX	Thu, Mar 1, 2018	18.15	18.33	18.06	18.24
5242	NYSE	DX	Wed, Feb 28, 2018	18.60	18.66	18.06	18.06
5241	NYSE	DX	Tue, Feb 27, 2018	19.11	19.23	18.60	18.60
5240	NYSE	DX	Mon, Feb 26, 2018	19.05	19.17	18.91	19.17
5239	NYSE	DX	Fri, Feb 23, 2018	18.87	19.10	18.84	18.99
5238	NYSE	DX	Thu, Feb 22, 2018	18.96	19.05	18.69	18.72
5237	NYSE	DX	Wed, Feb 21, 2018	18.78	19.47	18.78	18.93
5236	NYSE	DX	Tue, Feb 20, 2018	19.17	19.32	18.78	18.84
5235	NYSE	DX	Fri, Feb 16, 2018	19.11	19.32	18.99	19.14
5234	NYSE	DX	Thu, Feb 15, 2018	18.84	19.23	18.75	19.11
5233	NYSE	DX	Wed, Feb 14, 2018	18.48	18.72	18.48	18.69
5232	NYSE	DX	Tue, Feb 13, 2018	18.48	18.75	18.30	18.57
5231	NYSE	DX	Mon, Feb 12, 2018	18.42	18.57	18.21	18.54
5230	NYSE	DX	Fri, Feb 9, 2018	18.42	18.56	18.09	18.39
5229	NYSE	DX	Thu, Feb 8, 2018	18.54	18.72	18.33	18.36
5228	NYSE	DX	Wed, Feb 7, 2018	18.66	19.02	18.48	18.51
5227	NYSE	DX	Tue, Feb 6, 2018	18.24	18.84	18.09	18.66
5226	NYSE	DX	Mon, Feb 5, 2018	19.05	19.11	18.12	18.42
5225	NYSE	DX	Fri, Feb 2, 2018	19.35	19.38	19.05	19.14
5224	NYSE	DX	Thu, Feb 1, 2018	19.50	19.71	19.35	19.38
5223	NYSE	DX	Wed, Jan 31, 2018	19.92	20.00	19.32	19.50
5222	NYSE	DX	Tue, Jan 30, 2018	19.56	20.04	19.50	19.77
5221	NYSE	DX	Mon, Jan 29, 2018	20.16	20.16	19.53	19.68
5220	NYSE	DX	Fri, Jan 26, 2018	20.52	20.61	20.18	20.19
5219	NYSE	DX	Thu, Jan 25, 2018	20.76	20.88	20.52	20.58
5218	NYSE	DX	Wed, Jan 24, 2018	20.85	20.94	20.75	20.79
5217	NYSE	DX	Tue, Jan 23, 2018	20.70	20.88	20.70	20.82
5216	NYSE	DX	Mon, Jan 22, 2018	20.76	20.88	20.70	20.70
5215	NYSE	DX	Fri, Jan 19, 2018	20.64	20.85	20.63	20.79
5214	NYSE	DX	Thu, Jan 18, 2018	20.91	20.91	20.63	20.64
5213	NYSE	DX	Wed, Jan 17, 2018	20.79	21.03	20.79	20.94
5212	NYSE	DX	Tue, Jan 16, 2018	21.00	21.09	20.70	20.73
5211	NYSE	DX	Fri, Jan 12, 2018	21.03	21.09	20.82	20.94
5210	NYSE	DX	Thu, Jan 11, 2018	20.70	21.09	20.70	21.03
5209	NYSE	DX	Wed, Jan 10, 2018	20.67	20.82	20.52	20.79
5208	NYSE	DX	Tue, Jan 9, 2018	20.82	20.88	20.64	20.70
5207	NYSE	DX	Mon, Jan 8, 2018	20.73	20.88	20.64	20.85
5206	NYSE	DX	Fri, Jan 5, 2018	20.79	20.85	20.67	20.76
5205	NYSE	DX	Thu, Jan 4, 2018	20.67	20.88	20.67	20.79
5204	NYSE	DX	Wed, Jan 3, 2018	20.97	21.06	20.61	20.67
5203	NYSE	DX	Tue, Jan 2, 2018	21.00	21.06	20.76	20.88
5202	NYSE	DX	Fri, Dec 29, 2017	21.36	21.42	21.03	21.03
5201	NYSE	DX	Thu, Dec 28, 2017	21.12	21.36	21.00	21.30
5200	NYSE	DX	Wed, Dec 27, 2017	21.60	21.77	21.51	21.03
5199	NYSE	DX	Tue, Dec 26, 2017	21.45	21.60	21.45	21.54
5198	NYSE	DX	Fri, Dec 22, 2017	21.45	21.57	21.39	21.42
5197	NYSE	DX	Thu, Dec 21, 2017	21.42	21.54	21.39	21.42
5196	NYSE	DX	Wed, Dec 20, 2017	21.24	21.45	21.18	21.30
5195	NYSE	DX	Tue, Dec 19, 2017	21.69	21.69	21.18	21.18
5194	NYSE	DX	Mon, Dec 18, 2017	21.78	22.01	21.63	21.63
5193	NYSE	DX	Fri, Dec 15, 2017	21.57	21.96	21.57	21.78
5192	NYSE	DX	Thu, Dec 14, 2017	21.69	21.77	21.54	21.54
5191	NYSE	DX	Wed, Dec 13, 2017	21.51	21.75	21.51	21.60
5190	NYSE	DX	Tue, Dec 12, 2017	21.54	21.78	21.51	21.54
5189	NYSE	DX	Mon, Dec 11, 2017	21.51	21.87	21.48	21.48
5188	NYSE	DX	Fri, Dec 8, 2017	21.42	21.54	21.27	21.45
5187	NYSE	DX	Thu, Dec 7, 2017	21.48	21.60	21.39	21.39
5186	NYSE	DX	Wed, Dec 6, 2017	21.54	21.60	21.39	21.39
5185	NYSE	DX	Tue, Dec 5, 2017	21.57	21.60	21.39	21.45
5184	NYSE	DX	Mon, Dec 4, 2017	21.51	21.75	21.51	21.54
5183	NYSE	DX	Fri, Dec 1, 2017	21.48	21.57	21.12	21.48
5182	NYSE	DX	Thu, Nov 30, 2017	21.60	21.66	21.42	21.48
5181	NYSE	DX	Wed, Nov 29, 2017	21.45	21.63	21.42	21.48
5180	NYSE	DX	Tue, Nov 28, 2017	21.48	21.60	21.30	21.42
5179	NYSE	DX	Mon, Nov 27, 2017	21.69	21.72	21.48	21.48
5178	NYSE	DX	Fri, Nov 24, 2017	21.75	21.84	21.63	21.63
5177	NYSE	DX	Wed, Nov 22, 2017	21.57	21.75	21.54	21.66
5176	NYSE	DX	Tue, Nov 21, 2017	21.33	21.57	21.33	21.54
5175	NYSE	DX	Mon, Nov 20, 2017	21.09	21.33	21.06	21.33
5174	NYSE	DX	Fri, Nov 17, 2017	20.85	21.09	20.85	21.03
5173	NYSE	DX	Thu, Nov 16, 2017	20.82	21.03	20.82	20.94
5172	NYSE	DX	Wed, Nov 15, 2017	20.85	20.88	20.61	20.82
5171	NYSE	DX	Tue, Nov 14, 2017	20.67	20.85	20.64	20.82
5170	NYSE	DX	Mon, Nov 13, 2017	20.73	20.76	20.58	20.70
5169	NYSE	DX	Fri, Nov 10, 2017	20.97	21.03	20.76	20.76
5168	NYSE	DX	Thu, Nov 9, 2017	20.82	21.00	20.82	20.94
5167	NYSE	DX	Wed, Nov 8, 2017	20.82	20.94	20.70	20.94
5166	NYSE	DX	Tue, Nov 7, 2017	20.73	20.94	20.73	20.85
5165	NYSE	DX	Mon, Nov 6, 2017	21.06	21.06	20.73	20.76
5164	NYSE	DX	Fri, Nov 3, 2017	21.00	21.15	20.92	21.06
5163	NYSE	DX	Thu, Nov 2, 2017	21.51	21.51	20.85	21.06
5162	NYSE	DX	Wed, Nov 1, 2017	21.00	21.54	20.97	21.45
5161	NYSE	DX	Tue, Oct 31, 2017	21.21	21.21	20.94	21.00
5160	NYSE	DX	Mon, Oct 30, 2017	21.36	21.36	21.06	21.12
5159	NYSE	DX	Fri, Oct 27, 2017	21.27	21.36	20.91	21.33
5158	NYSE	DX	Thu, Oct 26, 2017	21.60	21.60	21.15	21.15
5157	NYSE	DX	Wed, Oct 25, 2017	21.72	21.72	21.39	21.54
5156	NYSE	DX	Tue, Oct 24, 2017	21.81	21.87	21.69	21.75
5155	NYSE	DX	Mon, Oct 23, 2017	22.05	22.08	21.69	21.81
5154	NYSE	DX	Fri, Oct 20, 2017	22.20	22.20	22.03	22.08
5153	NYSE	DX	Thu, Oct 19, 2017	21.93	22.13	21.90	22.08
5152	NYSE	DX	Wed, Oct 18, 2017	22.08	22.14	21.96	22.05
5151	NYSE	DX	Tue, Oct 17, 2017	22.02	22.14	21.93	22.02
5150	NYSE	DX	Mon, Oct 16, 2017	22.11	22.20	22.07	22.08
5149	NYSE	DX	Fri, Oct 13, 2017	21.96	22.14	21.90	22.02
5148	NYSE	DX	Thu, Oct 12, 2017	21.81	21.96	21.73	21.93
5147	NYSE	DX	Wed, Oct 11, 2017	21.63	21.99	21.60	21.84
5146	NYSE	DX	Tue, Oct 10, 2017	21.60	21.69	21.45	21.60
5145	NYSE	DX	Mon, Oct 9, 2017	21.30	21.45	21.30	21.45
5144	NYSE	DX	Fri, Oct 6, 2017	21.51	21.51	21.30	21.30
5143	NYSE	DX	Thu, Oct 5, 2017	21.51	21.60	21.48	21.51
5142	NYSE	DX	Wed, Oct 4, 2017	21.48	21.54	21.39	21.45
5141	NYSE	DX	Tue, Oct 3, 2017	21.45	21.60	21.42	21.45
5140	NYSE	DX	Mon, Oct 2, 2017	21.24	21.48	21.12	21.42
5139	NYSE	DX	Fri, Sep 29, 2017	21.87	22.24	21.81	21.27
5138	NYSE	DX	Thu, Sep 28, 2017	21.75	21.87	21.69	21.87
5137	NYSE	DX	Wed, Sep 27, 2017	21.81	21.87	21.63	21.78
5136	NYSE	DX	Tue, Sep 26, 2017	21.63	21.87	21.63	21.72
5135	NYSE	DX	Mon, Sep 25, 2017	21.72	21.72	21.57	21.63
5134	NYSE	DX	Fri, Sep 22, 2017	21.60	21.72	21.54	21.66
5133	NYSE	DX	Thu, Sep 21, 2017	21.60	21.66	21.54	21.57
5132	NYSE	DX	Wed, Sep 20, 2017	21.54	21.66	21.51	21.57
5131	NYSE	DX	Tue, Sep 19, 2017	21.54	21.66	21.54	21.54
5130	NYSE	DX	Mon, Sep 18, 2017	21.54	21.72	21.39	21.54
5129	NYSE	DX	Fri, Sep 15, 2017	21.36	21.53	21.27	21.48
5128	NYSE	DX	Thu, Sep 14, 2017	21.27	21.39	21.21	21.33
5127	NYSE	DX	Wed, Sep 13, 2017	21.45	21.51	21.27	21.30
5126	NYSE	DX	Tue, Sep 12, 2017	21.36	21.57	21.36	21.42
5125	NYSE	DX	Mon, Sep 11, 2017	21.30	21.45	21.27	21.42
5124	NYSE	DX	Fri, Sep 8, 2017	21.15	21.30	21.15	21.24
5123	NYSE	DX	Thu, Sep 7, 2017	21.18	21.30	21.12	21.24
5122	NYSE	DX	Wed, Sep 6, 2017	21.21	21.33	21.06	21.15
5121	NYSE	DX	Tue, Sep 5, 2017	21.63	21.63	21.12	21.21
5120	NYSE	DX	Fri, Sep 1, 2017	21.45	21.60	21.42	21.60
5119	NYSE	DX	Thu, Aug 31, 2017	21.30	21.50	21.30	21.45
5118	NYSE	DX	Wed, Aug 30, 2017	21.24	21.42	21.21	21.30
5117	NYSE	DX	Tue, Aug 29, 2017	21.45	21.50	21.27	21.27
5116	NYSE	DX	Mon, Aug 28, 2017	21.45	21.51	21.42	21.45
5115	NYSE	DX	Fri, Aug 25, 2017	21.51	21.60	21.42	21.48
5114	NYSE	DX	Thu, Aug 24, 2017	21.57	21.57	21.45	21.54
5113	NYSE	DX	Wed, Aug 23, 2017	21.45	21.68	21.45	21.51
5112	NYSE	DX	Tue, Aug 22, 2017	21.42	21.59	21.42	21.51
5111	NYSE	DX	Mon, Aug 21, 2017	21.27	21.45	21.24	21.42
5110	NYSE	DX	Fri, Aug 18, 2017	21.18	21.38	21.18	21.36
5109	NYSE	DX	Thu, Aug 17, 2017	21.48	21.66	21.36	21.36
5108	NYSE	DX	Wed, Aug 16, 2017	21.48	21.55	21.42	21.48
5107	NYSE	DX	Tue, Aug 15, 2017	21.30	21.51	21.27	21.51
5106	NYSE	DX	Mon, Aug 14, 2017	21.36	21.48	21.27	21.33
5105	NYSE	DX	Fri, Aug 11, 2017	21.06	21.39	21.06	21.27
5104	NYSE	DX	Thu, Aug 10, 2017	21.39	21.45	21.27	21.33
5103	NYSE	DX	Wed, Aug 9, 2017	21.33	21.45	21.30	21.42
5102	NYSE	DX	Tue, Aug 8, 2017	21.36	21.48	21.24	21.36
5101	NYSE	DX	Mon, Aug 7, 2017	21.33	21.51	21.15	21.36
5100	NYSE	DX	Fri, Aug 4, 2017	21.45	21.45	21.18	21.33
5099	NYSE	DX	Thu, Aug 3, 2017	21.60	21.63	21.30	21.42
5098	NYSE	DX	Wed, Aug 2, 2017	20.88	21.63	20.70	21.60
5097	NYSE	DX	Tue, Aug 1, 2017	20.76	20.79	20.64	20.76
5096	NYSE	DX	Mon, Jul 31, 2017	20.52	20.78	20.40	20.73
5095	NYSE	DX	Fri, Jul 28, 2017	20.67	20.73	20.40	20.49
5094	NYSE	DX	Thu, Jul 27, 2017	20.61	20.73	20.52	20.70
5093	NYSE	DX	Wed, Jul 26, 2017	20.43	20.61	20.43	20.61
5092	NYSE	DX	Tue, Jul 25, 2017	20.55	20.67	20.40	20.43
5091	NYSE	DX	Mon, Jul 24, 2017	20.70	20.73	20.46	20.52
5090	NYSE	DX	Fri, Jul 21, 2017	20.67	20.73	20.46	20.64
5089	NYSE	DX	Thu, Jul 20, 2017	20.49	20.61	20.40	20.52
5088	NYSE	DX	Wed, Jul 19, 2017	20.37	20.55	20.28	20.49
5087	NYSE	DX	Tue, Jul 18, 2017	20.61	20.61	20.28	20.37
5086	NYSE	DX	Mon, Jul 17, 2017	20.79	20.82	20.61	20.67
5085	NYSE	DX	Fri, Jul 14, 2017	20.52	20.79	20.46	20.79
5084	NYSE	DX	Thu, Jul 13, 2017	20.55	20.61	20.40	20.49
5083	NYSE	DX	Wed, Jul 12, 2017	20.64	20.85	20.49	20.55
5082	NYSE	DX	Tue, Jul 11, 2017	20.46	20.67	20.28	20.52
5081	NYSE	DX	Mon, Jul 10, 2017	20.64	20.64	20.28	20.46
5080	NYSE	DX	Fri, Jul 7, 2017	20.82	20.85	20.46	20.67
5079	NYSE	DX	Thu, Jul 6, 2017	20.88	20.88	20.70	20.79
5078	NYSE	DX	Wed, Jul 5, 2017	20.97	21.09	20.82	21.00
5077	NYSE	DX	Mon, Jul 3, 2017	20.79	21.06	20.76	20.97
5076	NYSE	DX	Fri, Jun 30, 2017	21.39	21.45	21.24	21.30
5075	NYSE	DX	Thu, Jun 29, 2017	21.36	21.42	21.15	21.39
5074	NYSE	DX	Wed, Jun 28, 2017	21.30	21.42	21.09	21.36
5073	NYSE	DX	Tue, Jun 27, 2017	21.51	21.54	21.24	21.24
5072	NYSE	DX	Mon, Jun 26, 2017	21.42	21.57	21.24	21.48
5071	NYSE	DX	Fri, Jun 23, 2017	21.30	21.42	21.18	21.42
5070	NYSE	DX	Thu, Jun 22, 2017	21.18	21.38	21.18	21.24
5069	NYSE	DX	Wed, Jun 21, 2017	21.45	21.57	21.21	21.21
5068	NYSE	DX	Tue, Jun 20, 2017	21.54	21.60	21.33	21.42
5067	NYSE	DX	Mon, Jun 19, 2017	21.60	21.62	21.42	21.57
5066	NYSE	DX	Fri, Jun 16, 2017	21.06	21.60	21.06	21.60
5065	NYSE	DX	Thu, Jun 15, 2017	21.12	21.23	21.06	21.18
5064	NYSE	DX	Wed, Jun 14, 2017	21.15	21.21	20.91	21.15
5063	NYSE	DX	Tue, Jun 13, 2017	21.06	21.21	20.96	21.09
5062	NYSE	DX	Mon, Jun 12, 2017	20.94	21.33	20.94	21.12
5061	NYSE	DX	Fri, Jun 9, 2017	20.64	21.02	20.64	20.97
5060	NYSE	DX	Thu, Jun 8, 2017	20.40	20.73	20.40	20.64
5059	NYSE	DX	Wed, Jun 7, 2017	20.70	20.73	20.37	20.37
5058	NYSE	DX	Tue, Jun 6, 2017	20.58	20.79	20.40	20.70
5057	NYSE	DX	Mon, Jun 5, 2017	20.88	20.91	20.61	20.61
5056	NYSE	DX	Fri, Jun 2, 2017	20.88	21.15	20.82	20.97
5055	NYSE	DX	Thu, Jun 1, 2017	20.55	20.82	20.49	20.79
5054	NYSE	DX	Wed, May 31, 2017	20.70	20.70	20.46	20.58
5053	NYSE	DX	Tue, May 30, 2017	20.70	20.76	20.58	20.61
5052	NYSE	DX	Fri, May 26, 2017	20.79	20.79	20.49	20.79
5051	NYSE	DX	Thu, May 25, 2017	20.64	20.85	20.54	20.73
5050	NYSE	DX	Wed, May 24, 2017	20.52	20.76	20.52	20.61
5049	NYSE	DX	Tue, May 23, 2017	20.31	20.55	20.22	20.52
5048	NYSE	DX	Mon, May 22, 2017	20.16	20.34	20.13	20.25
5047	NYSE	DX	Fri, May 19, 2017	20.13	20.33	20.10	20.19
5046	NYSE	DX	Thu, May 18, 2017	20.19	20.35	20.13	20.16
5045	NYSE	DX	Wed, May 17, 2017	20.28	20.34	20.19	20.22
5044	NYSE	DX	Tue, May 16, 2017	20.25	20.37	20.19	20.28
5043	NYSE	DX	Mon, May 15, 2017	20.16	20.37	20.16	20.25
5042	NYSE	DX	Fri, May 12, 2017	20.25	20.31	20.13	20.16
5041	NYSE	DX	Thu, May 11, 2017	20.16	20.37	20.10	20.28
5040	NYSE	DX	Wed, May 10, 2017	20.13	20.31	20.07	20.22
5039	NYSE	DX	Tue, May 9, 2017	20.52	20.61	20.07	20.13
5038	NYSE	DX	Mon, May 8, 2017	20.70	20.82	20.52	20.52
5037	NYSE	DX	Fri, May 5, 2017	20.43	20.81	20.43	20.70
5036	NYSE	DX	Thu, May 4, 2017	20.58	20.70	20.40	20.52
5035	NYSE	DX	Wed, May 3, 2017	20.73	20.88	20.49	20.58
5034	NYSE	DX	Tue, May 2, 2017	21.12	21.12	20.70	20.73
5033	NYSE	DX	Mon, May 1, 2017	20.76	21.15	20.70	21.09
5032	NYSE	DX	Fri, Apr 28, 2017	21.69	21.69	20.70	20.76
5031	NYSE	DX	Thu, Apr 27, 2017	22.05	22.05	21.21	21.60
5030	NYSE	DX	Wed, Apr 26, 2017	21.39	22.11	21.39	22.05
5029	NYSE	DX	Tue, Apr 25, 2017	21.54	21.90	21.54	21.66
5028	NYSE	DX	Mon, Apr 24, 2017	21.36	21.60	21.24	21.60
5027	NYSE	DX	Fri, Apr 21, 2017	21.36	21.60	21.29	21.33
5026	NYSE	DX	Thu, Apr 20, 2017	21.33	21.54	21.18	21.30
5025	NYSE	DX	Wed, Apr 19, 2017	21.33	21.42	21.29	21.36
5024	NYSE	DX	Tue, Apr 18, 2017	21.27	21.39	21.20	21.33
5023	NYSE	DX	Mon, Apr 17, 2017	20.91	21.27	20.91	21.27
5022	NYSE	DX	Thu, Apr 13, 2017	20.88	20.97	20.79	20.88
5021	NYSE	DX	Wed, Apr 12, 2017	20.91	20.94	20.79	20.91
5020	NYSE	DX	Tue, Apr 11, 2017	20.67	21.09	20.61	20.97
5019	NYSE	DX	Mon, Apr 10, 2017	20.70	20.79	20.57	20.67
5018	NYSE	DX	Fri, Apr 7, 2017	20.67	20.79	20.46	20.70
5017	NYSE	DX	Thu, Apr 6, 2017	20.34	20.67	20.16	20.67
5016	NYSE	DX	Wed, Apr 5, 2017	20.58	20.64	20.31	20.40
5015	NYSE	DX	Tue, Apr 4, 2017	20.73	20.73	20.52	20.58
5014	NYSE	DX	Mon, Apr 3, 2017	20.73	20.82	20.52	20.73
5013	NYSE	DX	Fri, Mar 31, 2017	21.21	21.33	21.00	20.73
5012	NYSE	DX	Thu, Mar 30, 2017	21.09	21.21	20.94	21.21
5011	NYSE	DX	Wed, Mar 29, 2017	20.76	21.15	20.70	21.12
5010	NYSE	DX	Tue, Mar 28, 2017	20.55	20.76	20.49	20.73
5009	NYSE	DX	Mon, Mar 27, 2017	20.40	20.52	20.30	20.49
5008	NYSE	DX	Fri, Mar 24, 2017	20.58	20.64	20.28	20.40
5007	NYSE	DX	Thu, Mar 23, 2017	20.34	20.70	20.22	20.55
5006	NYSE	DX	Wed, Mar 22, 2017	20.58	20.64	20.34	20.58
5005	NYSE	DX	Tue, Mar 21, 2017	20.70	20.79	20.55	20.55
5004	NYSE	DX	Mon, Mar 20, 2017	20.67	20.76	20.40	20.67
5003	NYSE	DX	Fri, Mar 17, 2017	20.67	20.88	20.58	20.70
5002	NYSE	DX	Thu, Mar 16, 2017	20.58	20.67	20.49	20.58
5001	NYSE	DX	Wed, Mar 15, 2017	20.37	20.64	20.31	20.58
5000	NYSE	DX	Tue, Mar 14, 2017	20.25	20.34	20.13	20.22
4999	NYSE	DX	Mon, Mar 13, 2017	20.16	20.37	20.13	20.19
4998	NYSE	DX	Fri, Mar 10, 2017	20.19	20.34	20.07	20.16
4997	NYSE	DX	Thu, Mar 9, 2017	20.16	20.34	20.04	20.04
4996	NYSE	DX	Wed, Mar 8, 2017	20.61	20.61	20.10	20.13
4995	NYSE	DX	Tue, Mar 7, 2017	20.76	20.79	20.61	20.64
4994	NYSE	DX	Mon, Mar 6, 2017	20.76	20.79	20.58	20.70
4993	NYSE	DX	Fri, Mar 3, 2017	20.85	20.85	20.52	20.76
4992	NYSE	DX	Thu, Mar 2, 2017	20.76	20.94	20.73	20.79
4991	NYSE	DX	Wed, Mar 1, 2017	20.52	20.88	20.46	20.76
4990	NYSE	DX	Tue, Feb 28, 2017	20.61	20.79	20.47	20.58
4989	NYSE	DX	Mon, Feb 27, 2017	20.70	20.79	20.61	20.61
4988	NYSE	DX	Fri, Feb 24, 2017	20.88	20.88	20.60	20.67
4987	NYSE	DX	Thu, Feb 23, 2017	20.70	20.85	20.70	20.82
4986	NYSE	DX	Wed, Feb 22, 2017	20.64	20.79	20.55	20.73
4985	NYSE	DX	Tue, Feb 21, 2017	20.40	20.73	20.34	20.64
4984	NYSE	DX	Fri, Feb 17, 2017	20.40	20.40	20.22	20.34
4983	NYSE	DX	Thu, Feb 16, 2017	20.13	20.40	20.07	20.31
4982	NYSE	DX	Wed, Feb 15, 2017	20.01	20.16	19.92	20.07
4981	NYSE	DX	Tue, Feb 14, 2017	20.22	20.25	19.95	20.04
4980	NYSE	DX	Mon, Feb 13, 2017	20.01	20.19	20.01	20.16
4979	NYSE	DX	Fri, Feb 10, 2017	20.01	20.10	19.92	19.98
4978	NYSE	DX	Thu, Feb 9, 2017	19.95	20.07	19.89	19.92
4977	NYSE	DX	Wed, Feb 8, 2017	20.19	20.19	19.89	19.95
4976	NYSE	DX	Tue, Feb 7, 2017	20.19	20.22	19.89	20.04
4975	NYSE	DX	Mon, Feb 6, 2017	20.13	20.25	20.07	20.10
4974	NYSE	DX	Fri, Feb 3, 2017	20.10	20.16	19.98	20.10
4973	NYSE	DX	Thu, Feb 2, 2017	19.95	20.13	19.89	19.95
4972	NYSE	DX	Wed, Feb 1, 2017	20.10	20.31	19.89	19.92
4971	NYSE	DX	Tue, Jan 31, 2017	20.19	20.22	19.74	20.04
4970	NYSE	DX	Mon, Jan 30, 2017	20.10	20.31	20.01	20.07
4969	NYSE	DX	Fri, Jan 27, 2017	20.46	20.46	20.16	20.19
4968	NYSE	DX	Thu, Jan 26, 2017	20.25	20.40	20.16	20.28
4967	NYSE	DX	Wed, Jan 25, 2017	20.19	20.34	20.16	20.22
4966	NYSE	DX	Tue, Jan 24, 2017	20.46	20.46	20.28	20.31
4965	NYSE	DX	Mon, Jan 23, 2017	20.13	20.49	20.13	20.34
4964	NYSE	DX	Fri, Jan 20, 2017	20.28	20.43	20.19	20.25
4963	NYSE	DX	Thu, Jan 19, 2017	20.19	20.34	20.16	20.28
4962	NYSE	DX	Wed, Jan 18, 2017	20.31	20.31	20.01	20.16
4961	NYSE	DX	Tue, Jan 17, 2017	20.43	20.55	20.22	20.28
4960	NYSE	DX	Fri, Jan 13, 2017	20.10	20.49	20.10	20.46
4959	NYSE	DX	Thu, Jan 12, 2017	20.82	20.88	20.49	20.64
4958	NYSE	DX	Wed, Jan 11, 2017	20.79	21.05	20.73	20.82
4957	NYSE	DX	Tue, Jan 10, 2017	20.70	20.94	20.55	20.79
4956	NYSE	DX	Mon, Jan 9, 2017	20.79	20.91	20.55	20.58
4955	NYSE	DX	Fri, Jan 6, 2017	21.00	21.00	20.67	20.70
4954	NYSE	DX	Thu, Jan 5, 2017	21.03	21.09	20.76	21.03
4953	NYSE	DX	Wed, Jan 4, 2017	20.91	21.06	20.91	21.00
4952	NYSE	DX	Tue, Jan 3, 2017	20.52	20.91	20.40	20.91
4951	NYSE	DX	Fri, Dec 30, 2016	20.55	20.67	20.40	20.46
4950	NYSE	DX	Thu, Dec 29, 2016	20.52	20.88	20.52	20.67
4949	NYSE	DX	Wed, Dec 28, 2016	20.58	20.69	20.34	20.58
4948	NYSE	DX	Tue, Dec 27, 2016	21.09	21.27	21.09	20.46
4947	NYSE	DX	Fri, Dec 23, 2016	21.15	21.30	21.00	21.18
4946	NYSE	DX	Thu, Dec 22, 2016	21.15	21.24	20.94	21.12
4945	NYSE	DX	Wed, Dec 21, 2016	21.24	21.30	21.03	21.12
4944	NYSE	DX	Tue, Dec 20, 2016	21.24	21.39	21.06	21.21
4943	NYSE	DX	Mon, Dec 19, 2016	21.00	21.33	20.97	21.27
4942	NYSE	DX	Fri, Dec 16, 2016	20.46	21.12	20.46	20.46
4941	NYSE	DX	Thu, Dec 15, 2016	20.79	20.88	20.43	20.43
4940	NYSE	DX	Wed, Dec 14, 2016	21.09	21.20	20.82	20.88
4939	NYSE	DX	Tue, Dec 13, 2016	21.15	21.15	20.91	20.97
4938	NYSE	DX	Mon, Dec 12, 2016	21.15	21.30	21.06	21.15
4937	NYSE	DX	Fri, Dec 9, 2016	20.85	21.18	20.85	21.12
4936	NYSE	DX	Thu, Dec 8, 2016	20.79	20.96	20.70	20.91
4935	NYSE	DX	Wed, Dec 7, 2016	20.67	20.94	20.64	20.79
4934	NYSE	DX	Tue, Dec 6, 2016	20.61	20.76	20.61	20.67
4933	NYSE	DX	Mon, Dec 5, 2016	20.10	20.64	20.07	20.64
4932	NYSE	DX	Fri, Dec 2, 2016	20.25	20.31	20.04	20.10
4931	NYSE	DX	Thu, Dec 1, 2016	20.64	20.82	20.00	20.10
4930	NYSE	DX	Wed, Nov 30, 2016	21.09	21.12	20.67	20.73
4929	NYSE	DX	Tue, Nov 29, 2016	21.00	21.21	20.97	21.12
4928	NYSE	DX	Mon, Nov 28, 2016	21.00	21.06	20.79	20.94
4927	NYSE	DX	Fri, Nov 25, 2016	20.79	21.03	20.73	20.94
4926	NYSE	DX	Wed, Nov 23, 2016	20.88	21.09	20.64	20.76
4925	NYSE	DX	Tue, Nov 22, 2016	20.67	21.09	20.67	20.97
4924	NYSE	DX	Mon, Nov 21, 2016	20.55	20.80	20.55	20.64
4923	NYSE	DX	Fri, Nov 18, 2016	20.31	20.52	20.28	20.49
4922	NYSE	DX	Thu, Nov 17, 2016	20.46	20.64	20.25	20.34
4921	NYSE	DX	Wed, Nov 16, 2016	20.25	20.61	20.25	20.40
4920	NYSE	DX	Tue, Nov 15, 2016	20.37	20.46	20.01	20.25
4919	NYSE	DX	Mon, Nov 14, 2016	20.49	20.61	20.28	20.34
4918	NYSE	DX	Fri, Nov 11, 2016	20.10	20.61	20.10	20.43
4917	NYSE	DX	Thu, Nov 10, 2016	20.37	20.43	19.86	20.10
4916	NYSE	DX	Wed, Nov 9, 2016	19.86	20.31	19.86	20.25
4915	NYSE	DX	Tue, Nov 8, 2016	20.01	20.34	20.01	20.16
4914	NYSE	DX	Mon, Nov 7, 2016	20.25	20.43	20.16	20.19
4913	NYSE	DX	Fri, Nov 4, 2016	20.01	20.25	19.95	20.07
4912	NYSE	DX	Thu, Nov 3, 2016	19.83	20.10	19.80	19.95
4911	NYSE	DX	Wed, Nov 2, 2016	19.65	19.86	19.56	19.74
4910	NYSE	DX	Tue, Nov 1, 2016	20.61	20.70	19.47	19.56
4909	NYSE	DX	Mon, Oct 31, 2016	20.70	20.70	20.46	20.61
4908	NYSE	DX	Fri, Oct 28, 2016	20.61	20.76	20.46	20.55
4907	NYSE	DX	Thu, Oct 27, 2016	20.88	20.97	20.55	20.58
4906	NYSE	DX	Wed, Oct 26, 2016	21.12	21.32	20.84	20.88
4905	NYSE	DX	Tue, Oct 25, 2016	21.12	21.27	20.91	21.21
4904	NYSE	DX	Mon, Oct 24, 2016	20.82	21.15	20.82	21.12
4903	NYSE	DX	Fri, Oct 21, 2016	20.58	20.93	20.58	20.85
4902	NYSE	DX	Thu, Oct 20, 2016	20.67	20.79	20.64	20.73
4901	NYSE	DX	Wed, Oct 19, 2016	20.64	20.85	20.61	20.67
4900	NYSE	DX	Tue, Oct 18, 2016	20.49	20.76	20.40	20.64
4899	NYSE	DX	Mon, Oct 17, 2016	20.58	20.70	20.40	20.43
4898	NYSE	DX	Fri, Oct 14, 2016	20.73	20.79	20.52	20.55
4897	NYSE	DX	Thu, Oct 13, 2016	20.55	20.85	20.55	20.70
4896	NYSE	DX	Wed, Oct 12, 2016	20.43	20.85	20.43	20.64
4895	NYSE	DX	Tue, Oct 11, 2016	20.46	20.67	20.37	20.46
4894	NYSE	DX	Mon, Oct 10, 2016	20.31	20.67	20.31	20.55
4893	NYSE	DX	Fri, Oct 7, 2016	20.40	20.48	20.16	20.37
4892	NYSE	DX	Thu, Oct 6, 2016	20.46	20.52	20.13	20.28
4891	NYSE	DX	Wed, Oct 5, 2016	20.91	20.97	20.46	20.46
4890	NYSE	DX	Tue, Oct 4, 2016	21.30	21.35	20.73	20.82
4889	NYSE	DX	Mon, Oct 3, 2016	21.45	21.63	21.24	21.30
4888	NYSE	DX	Fri, Sep 30, 2016	22.08	22.32	22.07	22.26
4887	NYSE	DX	Thu, Sep 29, 2016	22.20	22.29	21.90	22.08
4886	NYSE	DX	Wed, Sep 28, 2016	22.14	22.35	21.93	22.14
4885	NYSE	DX	Tue, Sep 27, 2016	22.08	22.32	22.08	22.11
4884	NYSE	DX	Mon, Sep 26, 2016	22.35	22.50	22.14	22.14
4883	NYSE	DX	Fri, Sep 23, 2016	22.32	22.53	22.29	22.32
4882	NYSE	DX	Thu, Sep 22, 2016	22.29	22.53	22.29	22.47
4881	NYSE	DX	Wed, Sep 21, 2016	22.23	22.29	21.96	22.23
4880	NYSE	DX	Tue, Sep 20, 2016	22.23	22.32	22.05	22.11
4879	NYSE	DX	Mon, Sep 19, 2016	21.75	22.20	21.75	22.08
4878	NYSE	DX	Fri, Sep 16, 2016	21.99	21.99	21.63	21.75
4877	NYSE	DX	Thu, Sep 15, 2016	21.93	22.02	21.78	21.93
4876	NYSE	DX	Wed, Sep 14, 2016	21.75	21.96	21.63	21.81
4875	NYSE	DX	Tue, Sep 13, 2016	21.93	22.02	21.68	21.69
4874	NYSE	DX	Mon, Sep 12, 2016	21.75	22.08	21.51	21.96
4873	NYSE	DX	Fri, Sep 9, 2016	22.65	22.74	21.75	21.78
4872	NYSE	DX	Thu, Sep 8, 2016	22.71	22.83	22.62	22.74
4871	NYSE	DX	Wed, Sep 7, 2016	22.59	22.80	22.53	22.74
4870	NYSE	DX	Tue, Sep 6, 2016	22.20	22.65	22.14	22.53
4869	NYSE	DX	Fri, Sep 2, 2016	22.14	22.44	22.13	22.29
4868	NYSE	DX	Thu, Sep 1, 2016	22.05	22.08	21.75	22.08
4867	NYSE	DX	Wed, Aug 31, 2016	22.08	22.14	21.90	22.05
4866	NYSE	DX	Tue, Aug 30, 2016	22.14	22.14	21.96	22.08
4865	NYSE	DX	Mon, Aug 29, 2016	21.87	22.26	21.87	22.08
4864	NYSE	DX	Fri, Aug 26, 2016	22.50	22.50	21.93	21.96
4863	NYSE	DX	Thu, Aug 25, 2016	22.47	22.53	22.38	22.44
4862	NYSE	DX	Wed, Aug 24, 2016	22.50	22.50	22.26	22.41
4861	NYSE	DX	Tue, Aug 23, 2016	22.47	22.68	22.35	22.50
4860	NYSE	DX	Mon, Aug 22, 2016	22.29	22.38	22.17	22.38
4859	NYSE	DX	Fri, Aug 19, 2016	22.35	22.35	22.14	22.23
4858	NYSE	DX	Thu, Aug 18, 2016	22.32	22.50	22.20	22.35
4857	NYSE	DX	Wed, Aug 17, 2016	21.99	22.26	21.99	22.23
4856	NYSE	DX	Tue, Aug 16, 2016	22.05	22.17	22.02	22.05
4855	NYSE	DX	Mon, Aug 15, 2016	22.20	22.32	22.14	22.20
4854	NYSE	DX	Fri, Aug 12, 2016	22.29	22.47	22.23	22.26
4853	NYSE	DX	Thu, Aug 11, 2016	22.35	22.39	22.23	22.32
4852	NYSE	DX	Wed, Aug 10, 2016	22.50	22.50	22.32	22.41
4851	NYSE	DX	Tue, Aug 9, 2016	22.17	22.44	22.17	22.41
4850	NYSE	DX	Mon, Aug 8, 2016	22.26	22.35	22.20	22.23
4849	NYSE	DX	Fri, Aug 5, 2016	21.78	22.20	21.69	22.17
4848	NYSE	DX	Thu, Aug 4, 2016	21.48	21.81	21.48	21.72
4847	NYSE	DX	Wed, Aug 3, 2016	21.24	21.57	21.18	21.57
4846	NYSE	DX	Tue, Aug 2, 2016	21.45	21.48	21.23	21.30
4845	NYSE	DX	Mon, Aug 1, 2016	21.15	21.45	21.09	21.39
4844	NYSE	DX	Fri, Jul 29, 2016	20.97	21.24	20.88	21.06
4843	NYSE	DX	Thu, Jul 28, 2016	20.55	20.97	20.40	20.88
4842	NYSE	DX	Wed, Jul 27, 2016	20.40	20.69	20.34	20.43
4841	NYSE	DX	Tue, Jul 26, 2016	20.46	20.52	20.37	20.46
4840	NYSE	DX	Mon, Jul 25, 2016	20.37	20.46	20.28	20.37
4839	NYSE	DX	Fri, Jul 22, 2016	20.34	20.49	20.31	20.40
4838	NYSE	DX	Thu, Jul 21, 2016	20.25	20.40	20.22	20.28
4837	NYSE	DX	Wed, Jul 20, 2016	20.13	20.40	20.13	20.28
4836	NYSE	DX	Tue, Jul 19, 2016	20.25	20.37	20.10	20.28
4835	NYSE	DX	Mon, Jul 18, 2016	19.95	20.25	19.95	20.25
4834	NYSE	DX	Fri, Jul 15, 2016	20.10	20.13	19.92	20.04
4833	NYSE	DX	Thu, Jul 14, 2016	20.01	20.13	19.98	20.04
4832	NYSE	DX	Wed, Jul 13, 2016	20.04	20.10	19.93	20.04
4831	NYSE	DX	Tue, Jul 12, 2016	20.10	20.13	19.92	20.01
4830	NYSE	DX	Mon, Jul 11, 2016	19.92	20.10	19.72	20.04
4829	NYSE	DX	Fri, Jul 8, 2016	19.74	19.95	19.74	19.89
4828	NYSE	DX	Thu, Jul 7, 2016	19.98	20.07	19.68	19.80
4827	NYSE	DX	Wed, Jul 6, 2016	19.92	20.16	19.86	20.07
4826	NYSE	DX	Tue, Jul 5, 2016	20.10	20.19	19.95	20.01
4825	NYSE	DX	Fri, Jul 1, 2016	20.22	20.43	20.07	20.19
4824	NYSE	DX	Thu, Jun 30, 2016	20.46	20.85	20.40	20.19
4823	NYSE	DX	Wed, Jun 29, 2016	20.25	20.55	20.17	20.52
4822	NYSE	DX	Tue, Jun 28, 2016	20.07	20.39	19.87	20.16
4821	NYSE	DX	Mon, Jun 27, 2016	20.16	20.31	19.82	19.98
4820	NYSE	DX	Fri, Jun 24, 2016	19.71	20.47	19.51	20.31
4819	NYSE	DX	Thu, Jun 23, 2016	20.43	20.43	20.28	20.31
4818	NYSE	DX	Wed, Jun 22, 2016	20.49	20.63	20.31	20.31
4817	NYSE	DX	Tue, Jun 21, 2016	20.88	20.91	20.49	20.52
4816	NYSE	DX	Mon, Jun 20, 2016	21.00	21.00	20.88	20.94
4815	NYSE	DX	Fri, Jun 17, 2016	20.88	20.94	20.73	20.91
4814	NYSE	DX	Thu, Jun 16, 2016	20.43	20.82	20.43	20.79
4813	NYSE	DX	Wed, Jun 15, 2016	20.61	20.61	20.43	20.43
4812	NYSE	DX	Tue, Jun 14, 2016	20.61	20.72	20.46	20.55
4811	NYSE	DX	Mon, Jun 13, 2016	20.88	20.88	20.67	20.67
4810	NYSE	DX	Fri, Jun 10, 2016	20.82	20.97	20.76	20.85
4809	NYSE	DX	Thu, Jun 9, 2016	20.61	20.91	20.61	20.85
4808	NYSE	DX	Wed, Jun 8, 2016	20.40	20.70	20.39	20.70
4807	NYSE	DX	Tue, Jun 7, 2016	20.25	20.46	20.25	20.40
4806	NYSE	DX	Mon, Jun 6, 2016	20.19	20.40	20.13	20.31
4805	NYSE	DX	Fri, Jun 3, 2016	20.28	20.40	20.07	20.22
4804	NYSE	DX	Thu, Jun 2, 2016	20.19	20.28	19.98	20.16
4803	NYSE	DX	Wed, Jun 1, 2016	20.04	20.25	20.03	20.25
4802	NYSE	DX	Tue, May 31, 2016	19.83	20.10	19.77	20.07
4801	NYSE	DX	Fri, May 27, 2016	19.89	20.04	19.77	19.86
4800	NYSE	DX	Thu, May 26, 2016	19.98	20.10	19.88	19.98
4799	NYSE	DX	Wed, May 25, 2016	19.77	20.10	19.73	20.01
4798	NYSE	DX	Tue, May 24, 2016	19.71	20.01	19.56	19.80
4797	NYSE	DX	Mon, May 23, 2016	19.71	19.74	19.50	19.56
4796	NYSE	DX	Fri, May 20, 2016	19.44	19.53	19.35	19.50
4795	NYSE	DX	Thu, May 19, 2016	19.41	19.56	19.26	19.38
4794	NYSE	DX	Wed, May 18, 2016	19.80	20.07	19.44	19.59
4793	NYSE	DX	Tue, May 17, 2016	20.34	20.37	19.80	19.95
4792	NYSE	DX	Mon, May 16, 2016	20.25	20.49	20.25	20.34
4791	NYSE	DX	Fri, May 13, 2016	20.22	20.37	20.07	20.25
4790	NYSE	DX	Thu, May 12, 2016	20.25	20.49	20.07	20.22
4789	NYSE	DX	Wed, May 11, 2016	20.16	20.40	20.04	20.28
4788	NYSE	DX	Tue, May 10, 2016	20.34	20.37	20.01	20.13
4787	NYSE	DX	Mon, May 9, 2016	19.98	20.28	19.95	20.22
4786	NYSE	DX	Fri, May 6, 2016	19.56	20.04	19.53	19.98
4785	NYSE	DX	Thu, May 5, 2016	19.56	19.95	19.56	19.59
4784	NYSE	DX	Wed, May 4, 2016	19.11	19.65	19.11	19.59
4783	NYSE	DX	Tue, May 3, 2016	19.32	19.44	18.99	19.26
4782	NYSE	DX	Mon, May 2, 2016	19.50	19.65	19.20	19.41
4781	NYSE	DX	Fri, Apr 29, 2016	19.59	19.71	19.29	19.50
4780	NYSE	DX	Thu, Apr 28, 2016	19.71	20.01	19.44	19.47
4779	NYSE	DX	Wed, Apr 27, 2016	20.16	20.28	19.95	20.13
4778	NYSE	DX	Tue, Apr 26, 2016	20.22	20.55	20.07	20.55
4777	NYSE	DX	Mon, Apr 25, 2016	20.22	20.22	19.95	20.19
4776	NYSE	DX	Fri, Apr 22, 2016	20.13	20.19	20.01	20.10
4775	NYSE	DX	Thu, Apr 21, 2016	20.31	20.34	20.04	20.13
4774	NYSE	DX	Wed, Apr 20, 2016	20.25	20.46	20.13	20.28
4773	NYSE	DX	Tue, Apr 19, 2016	20.37	20.52	20.25	20.34
4772	NYSE	DX	Mon, Apr 18, 2016	20.31	20.40	20.13	20.37
4771	NYSE	DX	Fri, Apr 15, 2016	20.43	20.52	20.28	20.31
4770	NYSE	DX	Thu, Apr 14, 2016	20.43	20.60	20.25	20.46
4769	NYSE	DX	Wed, Apr 13, 2016	20.31	20.40	20.22	20.40
4768	NYSE	DX	Tue, Apr 12, 2016	20.22	20.40	20.13	20.28
4767	NYSE	DX	Mon, Apr 11, 2016	20.16	20.34	20.07	20.25
4766	NYSE	DX	Fri, Apr 8, 2016	20.25	20.34	20.04	20.04
4765	NYSE	DX	Thu, Apr 7, 2016	20.04	20.19	19.98	20.19
4764	NYSE	DX	Wed, Apr 6, 2016	20.16	20.22	19.95	20.13
4763	NYSE	DX	Tue, Apr 5, 2016	19.95	19.95	19.95	20.10
4762	NYSE	DX	Mon, Apr 4, 2016	20.04	20.07	19.89	19.95
4761	NYSE	DX	Fri, Apr 1, 2016	19.83	20.10	19.74	20.04
4760	NYSE	DX	Thu, Mar 31, 2016	19.92	20.16	19.92	19.95
4759	NYSE	DX	Wed, Mar 30, 2016	19.95	20.19	19.80	19.95
4758	NYSE	DX	Tue, Mar 29, 2016	20.19	20.67	20.04	20.58
4757	NYSE	DX	Mon, Mar 28, 2016	20.28	20.31	19.96	20.22
4756	NYSE	DX	Thu, Mar 24, 2016	19.95	19.95	19.95	20.19
4755	NYSE	DX	Wed, Mar 23, 2016	20.49	20.52	19.95	19.95
4754	NYSE	DX	Tue, Mar 22, 2016	20.40	20.64	20.28	20.52
4753	NYSE	DX	Mon, Mar 21, 2016	20.61	20.70	20.28	20.55
4752	NYSE	DX	Fri, Mar 18, 2016	20.67	20.76	20.46	20.76
4751	NYSE	DX	Thu, Mar 17, 2016	19.95	20.61	19.80	20.52
4750	NYSE	DX	Wed, Mar 16, 2016	19.71	20.01	19.56	20.01
4749	NYSE	DX	Tue, Mar 15, 2016	20.10	20.10	20.10	19.71
4748	NYSE	DX	Mon, Mar 14, 2016	20.16	20.22	19.86	20.10
4747	NYSE	DX	Fri, Mar 11, 2016	19.71	19.71	19.71	20.16
4746	NYSE	DX	Thu, Mar 10, 2016	19.62	19.74	19.23	19.71
4745	NYSE	DX	Wed, Mar 9, 2016	19.59	19.59	19.59	19.62
4744	NYSE	DX	Tue, Mar 8, 2016	20.01	20.07	19.47	19.59
4743	NYSE	DX	Mon, Mar 7, 2016	19.89	20.07	19.74	20.07
4742	NYSE	DX	Fri, Mar 4, 2016	19.83	19.83	19.83	19.86
4741	NYSE	DX	Thu, Mar 3, 2016	19.26	19.26	19.26	19.83
4740	NYSE	DX	Wed, Mar 2, 2016	19.11	19.29	18.99	19.26
4739	NYSE	DX	Tue, Mar 1, 2016	19.14	19.20	18.87	19.14
4738	NYSE	DX	Mon, Feb 29, 2016	18.87	19.29	18.87	19.05
4737	NYSE	DX	Fri, Feb 26, 2016	18.90	19.29	18.78	18.87
4736	NYSE	DX	Thu, Feb 25, 2016	18.48	18.87	18.42	18.87
4735	NYSE	DX	Wed, Feb 24, 2016	18.27	18.48	17.86	18.39
4734	NYSE	DX	Tue, Feb 23, 2016	18.66	18.81	18.39	18.42
4733	NYSE	DX	Mon, Feb 22, 2016	18.51	18.81	18.36	18.66
4732	NYSE	DX	Fri, Feb 19, 2016	17.82	18.39	17.70	18.39
4731	NYSE	DX	Thu, Feb 18, 2016	17.67	17.91	17.46	17.85
4730	NYSE	DX	Wed, Feb 17, 2016	17.34	18.00	17.10	17.61
4729	NYSE	DX	Tue, Feb 16, 2016	17.28	17.37	16.89	17.34
4728	NYSE	DX	Fri, Feb 12, 2016	16.80	17.22	16.62	17.04
4727	NYSE	DX	Thu, Feb 11, 2016	16.59	16.80	16.53	16.68
4726	NYSE	DX	Wed, Feb 10, 2016	17.16	17.31	16.89	16.95
4725	NYSE	DX	Tue, Feb 9, 2016	17.34	17.46	16.80	17.10
4724	NYSE	DX	Mon, Feb 8, 2016	17.70	17.76	17.16	17.52
4723	NYSE	DX	Fri, Feb 5, 2016	17.91	18.19	17.70	17.76
4722	NYSE	DX	Thu, Feb 4, 2016	18.00	18.42	17.73	17.94
4721	NYSE	DX	Wed, Feb 3, 2016	17.73	18.18	17.64	18.09
4720	NYSE	DX	Tue, Feb 2, 2016	17.67	17.79	17.40	17.67
4719	NYSE	DX	Mon, Feb 1, 2016	17.85	18.06	17.70	17.79
4718	NYSE	DX	Fri, Jan 29, 2016	17.37	18.00	17.19	18.00
4717	NYSE	DX	Thu, Jan 28, 2016	17.19	17.52	17.10	17.22
4716	NYSE	DX	Wed, Jan 27, 2016	17.31	17.46	16.98	17.04
4715	NYSE	DX	Tue, Jan 26, 2016	16.53	17.52	16.50	17.40
4714	NYSE	DX	Mon, Jan 25, 2016	17.10	17.25	16.50	16.50
4713	NYSE	DX	Fri, Jan 22, 2016	16.80	17.34	16.62	17.22
4712	NYSE	DX	Thu, Jan 21, 2016	16.50	16.95	16.43	16.50
4711	NYSE	DX	Wed, Jan 20, 2016	16.74	16.83	15.66	16.53
4710	NYSE	DX	Tue, Jan 19, 2016	17.55	17.58	16.92	17.01
4709	NYSE	DX	Fri, Jan 15, 2016	17.85	17.91	17.10	17.49
4708	NYSE	DX	Thu, Jan 14, 2016	18.15	18.36	17.64	18.24
4707	NYSE	DX	Wed, Jan 13, 2016	18.78	18.81	17.82	18.03
4706	NYSE	DX	Tue, Jan 12, 2016	19.32	19.32	18.51	18.81
4705	NYSE	DX	Mon, Jan 11, 2016	19.17	19.23	19.02	19.14
4704	NYSE	DX	Fri, Jan 8, 2016	19.26	19.32	18.99	19.02
4703	NYSE	DX	Thu, Jan 7, 2016	19.50	19.57	19.20	19.23
4702	NYSE	DX	Wed, Jan 6, 2016	19.38	19.89	19.38	19.74
4701	NYSE	DX	Tue, Jan 5, 2016	19.14	19.68	19.08	19.59
4700	NYSE	DX	Mon, Jan 4, 2016	18.78	19.14	18.69	19.05
4699	NYSE	DX	Thu, Dec 31, 2015	18.99	19.26	18.96	19.05
4698	NYSE	DX	Wed, Dec 30, 2015	19.59	19.59	19.14	19.14
4697	NYSE	DX	Tue, Dec 29, 2015	19.89	19.95	19.41	19.53
4696	NYSE	DX	Mon, Dec 28, 2015	20.76	20.85	20.43	20.67
4695	NYSE	DX	Thu, Dec 24, 2015	20.82	20.90	20.73	20.76
4694	NYSE	DX	Wed, Dec 23, 2015	20.79	20.85	20.61	20.76
4693	NYSE	DX	Tue, Dec 22, 2015	20.46	20.82	20.43	20.67
4692	NYSE	DX	Mon, Dec 21, 2015	20.40	20.52	20.13	20.43
4691	NYSE	DX	Fri, Dec 18, 2015	19.95	20.31	19.89	20.31
4690	NYSE	DX	Thu, Dec 17, 2015	19.80	20.16	19.74	20.01
4689	NYSE	DX	Wed, Dec 16, 2015	19.20	19.80	19.20	19.71
4688	NYSE	DX	Tue, Dec 15, 2015	18.54	19.11	18.45	19.08
4687	NYSE	DX	Mon, Dec 14, 2015	19.08	19.14	18.30	18.57
4686	NYSE	DX	Fri, Dec 11, 2015	19.35	19.53	18.81	19.05
4685	NYSE	DX	Thu, Dec 10, 2015	19.35	19.65	19.35	19.53
4684	NYSE	DX	Wed, Dec 9, 2015	19.50	19.62	19.38	19.47
4683	NYSE	DX	Tue, Dec 8, 2015	19.38	19.59	19.29	19.50
4682	NYSE	DX	Mon, Dec 7, 2015	19.68	19.80	19.50	19.53
4681	NYSE	DX	Fri, Dec 4, 2015	19.77	19.92	19.65	19.71
4680	NYSE	DX	Thu, Dec 3, 2015	19.74	19.95	19.74	19.77
4679	NYSE	DX	Wed, Dec 2, 2015	20.37	20.40	19.77	19.77
4678	NYSE	DX	Tue, Dec 1, 2015	20.67	20.70	20.40	20.40
4677	NYSE	DX	Mon, Nov 30, 2015	20.64	20.67	20.48	20.61
4676	NYSE	DX	Fri, Nov 27, 2015	20.49	20.64	20.40	20.58
4675	NYSE	DX	Wed, Nov 25, 2015	20.25	20.49	20.01	20.46
4674	NYSE	DX	Tue, Nov 24, 2015	20.07	20.31	19.98	20.31
4673	NYSE	DX	Mon, Nov 23, 2015	19.98	20.19	19.94	20.19
4672	NYSE	DX	Fri, Nov 20, 2015	19.98	20.10	19.80	20.07
4671	NYSE	DX	Thu, Nov 19, 2015	20.01	20.22	19.89	19.92
4670	NYSE	DX	Wed, Nov 18, 2015	19.80	20.13	19.76	20.10
4669	NYSE	DX	Tue, Nov 17, 2015	19.92	20.03	19.74	19.80
4668	NYSE	DX	Mon, Nov 16, 2015	19.71	19.95	19.59	19.89
4667	NYSE	DX	Fri, Nov 13, 2015	19.74	19.98	19.65	19.86
4666	NYSE	DX	Thu, Nov 12, 2015	20.10	20.19	19.85	19.86
4665	NYSE	DX	Wed, Nov 11, 2015	20.16	20.31	20.10	20.13
4664	NYSE	DX	Tue, Nov 10, 2015	19.92	20.13	19.92	20.10
4663	NYSE	DX	Mon, Nov 9, 2015	20.16	20.22	19.86	19.89
4662	NYSE	DX	Fri, Nov 6, 2015	20.19	20.25	19.86	20.25
4661	NYSE	DX	Thu, Nov 5, 2015	20.43	20.46	20.13	20.31
4660	NYSE	DX	Wed, Nov 4, 2015	20.70	20.73	20.40	20.49
4659	NYSE	DX	Tue, Nov 3, 2015	20.19	20.70	20.10	20.64
4658	NYSE	DX	Mon, Nov 2, 2015	19.83	20.28	19.83	20.28
4657	NYSE	DX	Fri, Oct 30, 2015	20.10	20.13	19.67	19.89
4656	NYSE	DX	Thu, Oct 29, 2015	20.28	20.28	19.92	20.01
4655	NYSE	DX	Wed, Oct 28, 2015	19.44	20.25	19.38	20.25
4654	NYSE	DX	Tue, Oct 27, 2015	20.22	20.22	19.22	19.38
4653	NYSE	DX	Mon, Oct 26, 2015	20.34	20.34	20.10	20.19
4652	NYSE	DX	Fri, Oct 23, 2015	20.49	20.49	20.19	20.34
4651	NYSE	DX	Thu, Oct 22, 2015	20.40	20.46	20.25	20.40
4650	NYSE	DX	Wed, Oct 21, 2015	20.40	20.49	20.28	20.28
4649	NYSE	DX	Tue, Oct 20, 2015	20.10	20.40	20.10	20.40
4648	NYSE	DX	Mon, Oct 19, 2015	20.34	20.40	20.13	20.16
4647	NYSE	DX	Fri, Oct 16, 2015	20.52	20.55	20.37	20.43
4646	NYSE	DX	Thu, Oct 15, 2015	20.25	20.49	20.07	20.49
4645	NYSE	DX	Wed, Oct 14, 2015	20.13	20.40	20.13	20.25
4644	NYSE	DX	Tue, Oct 13, 2015	20.43	20.49	20.13	20.16
4643	NYSE	DX	Mon, Oct 12, 2015	20.25	20.58	20.25	20.46
4642	NYSE	DX	Fri, Oct 9, 2015	20.37	20.43	20.19	20.28
4641	NYSE	DX	Thu, Oct 8, 2015	20.13	20.40	20.04	20.31
4640	NYSE	DX	Wed, Oct 7, 2015	19.74	20.27	19.71	20.10
4639	NYSE	DX	Tue, Oct 6, 2015	19.68	19.89	19.65	19.71
4638	NYSE	DX	Mon, Oct 5, 2015	19.05	19.65	19.05	19.65
4637	NYSE	DX	Fri, Oct 2, 2015	18.84	19.14	18.66	19.02
4636	NYSE	DX	Thu, Oct 1, 2015	19.68	19.89	19.40	19.50
4635	NYSE	DX	Wed, Sep 30, 2015	19.86	19.92	19.50	19.68
4634	NYSE	DX	Tue, Sep 29, 2015	19.59	19.83	19.53	19.83
4633	NYSE	DX	Mon, Sep 28, 2015	20.10	20.13	19.56	19.59
4632	NYSE	DX	Fri, Sep 25, 2015	20.46	20.70	20.12	20.13
4631	NYSE	DX	Thu, Sep 24, 2015	20.40	20.61	20.33	20.49
4630	NYSE	DX	Wed, Sep 23, 2015	20.40	20.57	20.37	20.40
4629	NYSE	DX	Tue, Sep 22, 2015	20.40	20.52	20.28	20.40
4628	NYSE	DX	Mon, Sep 21, 2015	19.71	20.55	19.71	20.40
4627	NYSE	DX	Fri, Sep 18, 2015	19.53	19.89	19.53	19.74
4626	NYSE	DX	Thu, Sep 17, 2015	19.50	19.95	19.20	19.65
4625	NYSE	DX	Wed, Sep 16, 2015	19.65	19.68	19.41	19.41
4624	NYSE	DX	Tue, Sep 15, 2015	19.86	19.86	19.53	19.68
4623	NYSE	DX	Mon, Sep 14, 2015	20.19	20.25	19.68	19.77
4622	NYSE	DX	Fri, Sep 11, 2015	19.83	20.19	19.74	20.13
4621	NYSE	DX	Thu, Sep 10, 2015	19.74	19.89	19.65	19.83
4620	NYSE	DX	Wed, Sep 9, 2015	19.95	20.13	19.74	19.74
4619	NYSE	DX	Tue, Sep 8, 2015	19.92	20.12	19.77	19.95
4618	NYSE	DX	Fri, Sep 4, 2015	19.74	19.92	19.68	19.83
4617	NYSE	DX	Thu, Sep 3, 2015	19.89	20.15	19.89	19.89
4616	NYSE	DX	Wed, Sep 2, 2015	20.01	20.09	19.74	19.83
4615	NYSE	DX	Tue, Sep 1, 2015	19.83	20.13	19.80	19.86
4614	NYSE	DX	Mon, Aug 31, 2015	20.01	20.28	19.98	20.10
4613	NYSE	DX	Fri, Aug 28, 2015	20.10	20.10	19.92	20.04
4612	NYSE	DX	Thu, Aug 27, 2015	20.10	20.40	19.92	20.10
4611	NYSE	DX	Wed, Aug 26, 2015	19.86	20.07	19.65	20.01
4610	NYSE	DX	Tue, Aug 25, 2015	20.01	20.01	19.56	19.59
4609	NYSE	DX	Mon, Aug 24, 2015	19.80	20.16	19.20	19.59
4608	NYSE	DX	Fri, Aug 21, 2015	20.58	20.94	20.43	20.43
4607	NYSE	DX	Thu, Aug 20, 2015	20.85	21.18	20.73	20.91
4606	NYSE	DX	Wed, Aug 19, 2015	20.70	21.12	20.67	20.94
4605	NYSE	DX	Tue, Aug 18, 2015	20.73	20.97	20.73	20.82
4604	NYSE	DX	Mon, Aug 17, 2015	20.76	20.99	20.52	20.97
4603	NYSE	DX	Fri, Aug 14, 2015	20.70	20.88	20.64	20.85
4602	NYSE	DX	Thu, Aug 13, 2015	20.46	20.88	20.37	20.70
4601	NYSE	DX	Wed, Aug 12, 2015	20.10	20.55	20.10	20.40
4600	NYSE	DX	Tue, Aug 11, 2015	19.59	20.31	19.59	20.19
4599	NYSE	DX	Mon, Aug 10, 2015	19.41	19.68	19.35	19.68
4598	NYSE	DX	Fri, Aug 7, 2015	20.10	20.13	19.23	19.32
4597	NYSE	DX	Thu, Aug 6, 2015	21.00	21.09	19.80	20.28
4596	NYSE	DX	Wed, Aug 5, 2015	21.90	21.90	21.45	21.57
4595	NYSE	DX	Tue, Aug 4, 2015	21.87	21.99	21.81	21.84
4594	NYSE	DX	Mon, Aug 3, 2015	22.11	22.17	21.75	21.87
4593	NYSE	DX	Fri, Jul 31, 2015	21.96	22.17	21.96	22.11
4592	NYSE	DX	Thu, Jul 30, 2015	22.02	22.17	21.93	21.96
4591	NYSE	DX	Wed, Jul 29, 2015	21.96	22.11	21.78	22.02
4590	NYSE	DX	Tue, Jul 28, 2015	21.96	22.19	21.87	21.99
4589	NYSE	DX	Mon, Jul 27, 2015	21.75	21.99	21.75	21.96
4588	NYSE	DX	Fri, Jul 24, 2015	22.17	22.26	21.75	21.78
4587	NYSE	DX	Thu, Jul 23, 2015	22.47	22.50	22.17	22.20
4586	NYSE	DX	Wed, Jul 22, 2015	22.50	22.62	22.44	22.44
4585	NYSE	DX	Tue, Jul 21, 2015	22.50	22.65	22.44	22.47
4584	NYSE	DX	Mon, Jul 20, 2015	22.50	22.62	22.41	22.44
4583	NYSE	DX	Fri, Jul 17, 2015	22.56	22.56	22.44	22.53
4582	NYSE	DX	Thu, Jul 16, 2015	22.53	22.68	22.53	22.56
4581	NYSE	DX	Wed, Jul 15, 2015	22.53	22.56	22.32	22.53
4580	NYSE	DX	Tue, Jul 14, 2015	22.56	22.68	22.47	22.53
4579	NYSE	DX	Mon, Jul 13, 2015	22.65	22.74	22.50	22.56
4578	NYSE	DX	Fri, Jul 10, 2015	22.44	22.68	22.44	22.65
4577	NYSE	DX	Thu, Jul 9, 2015	22.86	22.86	22.50	22.50
4576	NYSE	DX	Wed, Jul 8, 2015	22.80	22.95	22.68	22.77
4575	NYSE	DX	Tue, Jul 7, 2015	22.62	23.01	22.53	22.89
4574	NYSE	DX	Mon, Jul 6, 2015	22.41	22.71	22.41	22.62
4573	NYSE	DX	Thu, Jul 2, 2015	22.62	22.74	22.47	22.50
4572	NYSE	DX	Wed, Jul 1, 2015	22.44	22.62	22.11	22.56
4571	NYSE	DX	Tue, Jun 30, 2015	22.92	23.10	22.86	22.86
4570	NYSE	DX	Mon, Jun 29, 2015	23.34	23.37	22.92	22.92
4569	NYSE	DX	Fri, Jun 26, 2015	23.40	23.40	23.13	23.37
4568	NYSE	DX	Thu, Jun 25, 2015	23.40	23.55	23.40	23.40
4567	NYSE	DX	Wed, Jun 24, 2015	23.64	23.64	23.46	23.49
4566	NYSE	DX	Tue, Jun 23, 2015	23.79	23.79	23.58	23.61
4565	NYSE	DX	Mon, Jun 22, 2015	23.79	23.91	23.70	23.79
4564	NYSE	DX	Fri, Jun 19, 2015	23.58	23.79	23.40	23.76
4563	NYSE	DX	Thu, Jun 18, 2015	23.19	23.52	23.16	23.46
4562	NYSE	DX	Wed, Jun 17, 2015	23.07	23.31	22.92	23.19
4561	NYSE	DX	Tue, Jun 16, 2015	23.40	23.40	23.22	23.34
4560	NYSE	DX	Mon, Jun 15, 2015	23.31	23.40	23.16	23.40
4559	NYSE	DX	Fri, Jun 12, 2015	23.34	23.37	23.22	23.31
4558	NYSE	DX	Thu, Jun 11, 2015	23.22	23.34	23.16	23.34
4557	NYSE	DX	Wed, Jun 10, 2015	23.07	23.25	22.98	23.19
4556	NYSE	DX	Tue, Jun 9, 2015	23.10	23.16	22.98	22.98
4555	NYSE	DX	Mon, Jun 8, 2015	23.07	23.19	22.86	23.07
4554	NYSE	DX	Fri, Jun 5, 2015	23.22	23.25	23.01	23.04
4553	NYSE	DX	Thu, Jun 4, 2015	23.28	23.34	23.25	23.31
4552	NYSE	DX	Wed, Jun 3, 2015	23.46	23.46	23.28	23.34
4551	NYSE	DX	Tue, Jun 2, 2015	23.43	23.55	23.37	23.43
4550	NYSE	DX	Mon, Jun 1, 2015	23.37	23.55	23.37	23.52
4549	NYSE	DX	Fri, May 29, 2015	23.25	23.37	23.19	23.31
4548	NYSE	DX	Thu, May 28, 2015	23.31	23.33	23.25	23.25
4547	NYSE	DX	Wed, May 27, 2015	23.10	23.34	23.10	23.31
4546	NYSE	DX	Tue, May 26, 2015	22.95	23.22	22.95	23.16
4545	NYSE	DX	Fri, May 22, 2015	23.22	23.22	22.98	23.04
4544	NYSE	DX	Thu, May 21, 2015	23.25	23.37	23.13	23.16
4543	NYSE	DX	Wed, May 20, 2015	23.31	23.40	23.16	23.22
4542	NYSE	DX	Tue, May 19, 2015	23.25	23.34	23.22	23.25
4541	NYSE	DX	Mon, May 18, 2015	23.16	23.37	23.10	23.28
4540	NYSE	DX	Fri, May 15, 2015	23.25	23.34	23.13	23.31
4539	NYSE	DX	Thu, May 14, 2015	23.31	23.40	23.22	23.22
4538	NYSE	DX	Wed, May 13, 2015	23.31	23.34	23.19	23.22
4537	NYSE	DX	Tue, May 12, 2015	23.10	23.31	23.01	23.22
4536	NYSE	DX	Mon, May 11, 2015	23.19	23.28	23.16	23.19
4535	NYSE	DX	Fri, May 8, 2015	23.55	23.55	23.19	23.28
4534	NYSE	DX	Thu, May 7, 2015	23.52	23.61	23.04	23.34
4533	NYSE	DX	Wed, May 6, 2015	23.52	23.52	23.25	23.49
4532	NYSE	DX	Tue, May 5, 2015	23.79	23.85	23.43	23.49
4531	NYSE	DX	Mon, May 4, 2015	24.00	24.00	23.67	23.91
4530	NYSE	DX	Fri, May 1, 2015	24.09	24.21	23.91	24.06
4529	NYSE	DX	Thu, Apr 30, 2015	24.30	24.39	24.00	24.00
4528	NYSE	DX	Wed, Apr 29, 2015	24.48	24.57	24.27	24.39
4527	NYSE	DX	Tue, Apr 28, 2015	24.69	24.72	24.48	24.60
4526	NYSE	DX	Mon, Apr 27, 2015	24.75	24.80	24.60	24.69
4525	NYSE	DX	Fri, Apr 24, 2015	24.69	24.81	24.66	24.69
4524	NYSE	DX	Thu, Apr 23, 2015	24.66	24.69	24.60	24.69
4523	NYSE	DX	Wed, Apr 22, 2015	24.81	24.81	24.60	24.66
4522	NYSE	DX	Tue, Apr 21, 2015	24.84	24.87	24.69	24.78
4521	NYSE	DX	Mon, Apr 20, 2015	24.69	24.86	24.66	24.75
4520	NYSE	DX	Fri, Apr 17, 2015	24.72	24.87	24.66	24.69
4519	NYSE	DX	Thu, Apr 16, 2015	24.69	24.87	24.66	24.78
4518	NYSE	DX	Wed, Apr 15, 2015	24.60	24.78	24.54	24.69
4517	NYSE	DX	Tue, Apr 14, 2015	24.57	24.60	24.51	24.54
4516	NYSE	DX	Mon, Apr 13, 2015	24.42	24.66	24.42	24.48
4515	NYSE	DX	Fri, Apr 10, 2015	24.51	24.63	24.45	24.51
4514	NYSE	DX	Thu, Apr 9, 2015	24.57	24.72	24.36	24.42
4513	NYSE	DX	Wed, Apr 8, 2015	24.60	24.68	24.48	24.60
4512	NYSE	DX	Tue, Apr 7, 2015	24.81	24.81	24.51	24.51
4511	NYSE	DX	Mon, Apr 6, 2015	24.60	24.78	24.57	24.75
4510	NYSE	DX	Thu, Apr 2, 2015	24.69	24.84	24.55	24.60
4509	NYSE	DX	Wed, Apr 1, 2015	24.63	24.75	24.48	24.72
4508	NYSE	DX	Tue, Mar 31, 2015	25.23	25.41	25.20	25.41
4507	NYSE	DX	Mon, Mar 30, 2015	25.08	25.41	24.99	25.35
4506	NYSE	DX	Fri, Mar 27, 2015	25.20	25.28	25.02	25.08
4505	NYSE	DX	Thu, Mar 26, 2015	25.17	25.32	25.05	25.14
4504	NYSE	DX	Wed, Mar 25, 2015	25.47	25.50	25.11	25.14
4503	NYSE	DX	Tue, Mar 24, 2015	25.50	25.50	25.35	25.38
4502	NYSE	DX	Mon, Mar 23, 2015	25.38	25.50	25.38	25.50
4501	NYSE	DX	Fri, Mar 20, 2015	24.90	25.47	24.87	25.47
4500	NYSE	DX	Thu, Mar 19, 2015	24.96	25.17	24.90	24.93
4499	NYSE	DX	Wed, Mar 18, 2015	24.75	25.20	24.66	25.08
4498	NYSE	DX	Tue, Mar 17, 2015	24.60	24.84	24.60	24.72
4497	NYSE	DX	Mon, Mar 16, 2015	24.60	24.84	24.60	24.69
4496	NYSE	DX	Fri, Mar 13, 2015	24.66	24.81	24.48	24.54
4495	NYSE	DX	Thu, Mar 12, 2015	24.60	24.75	24.51	24.63
4494	NYSE	DX	Wed, Mar 11, 2015	24.36	24.54	24.24	24.45
4493	NYSE	DX	Tue, Mar 10, 2015	24.45	24.57	24.33	24.39
4492	NYSE	DX	Mon, Mar 9, 2015	24.60	24.75	24.42	24.45
4491	NYSE	DX	Fri, Mar 6, 2015	24.90	24.99	24.45	24.48
4490	NYSE	DX	Thu, Mar 5, 2015	25.20	25.20	24.96	25.05
4489	NYSE	DX	Wed, Mar 4, 2015	25.02	25.20	24.90	25.17
4488	NYSE	DX	Tue, Mar 3, 2015	24.96	25.08	24.90	25.02
4487	NYSE	DX	Mon, Mar 2, 2015	25.05	25.11	24.93	25.08
4486	NYSE	DX	Fri, Feb 27, 2015	24.93	25.14	24.90	25.02
4485	NYSE	DX	Thu, Feb 26, 2015	24.84	25.20	24.75	25.02
4484	NYSE	DX	Wed, Feb 25, 2015	24.84	25.05	24.84	24.87
4483	NYSE	DX	Tue, Feb 24, 2015	24.75	24.90	24.63	24.84
4482	NYSE	DX	Mon, Feb 23, 2015	24.87	24.90	24.69	24.87
4481	NYSE	DX	Fri, Feb 20, 2015	24.90	24.96	24.75	24.87
4480	NYSE	DX	Thu, Feb 19, 2015	25.11	25.22	24.90	24.90
4479	NYSE	DX	Wed, Feb 18, 2015	24.87	25.29	24.66	25.11
4478	NYSE	DX	Tue, Feb 17, 2015	24.93	25.20	24.93	24.99
4477	NYSE	DX	Fri, Feb 13, 2015	25.05	25.08	24.81	25.02
4476	NYSE	DX	Thu, Feb 12, 2015	24.87	25.05	24.75	24.99
4475	NYSE	DX	Wed, Feb 11, 2015	24.48	24.78	24.21	24.75
4474	NYSE	DX	Tue, Feb 10, 2015	24.75	24.78	24.39	24.54
4473	NYSE	DX	Mon, Feb 9, 2015	24.81	24.93	24.75	24.75
4472	NYSE	DX	Fri, Feb 6, 2015	25.20	25.20	24.75	24.78
4471	NYSE	DX	Thu, Feb 5, 2015	24.99	25.27	24.90	25.26
4470	NYSE	DX	Wed, Feb 4, 2015	25.11	25.17	24.90	24.99
4469	NYSE	DX	Tue, Feb 3, 2015	24.87	25.29	24.78	25.17
4468	NYSE	DX	Mon, Feb 2, 2015	25.20	25.20	24.75	24.87
4467	NYSE	DX	Fri, Jan 30, 2015	25.20	25.32	25.02	25.11
4466	NYSE	DX	Thu, Jan 29, 2015	24.99	25.26	24.81	25.20
4465	NYSE	DX	Wed, Jan 28, 2015	25.41	25.44	25.14	25.14
4464	NYSE	DX	Tue, Jan 27, 2015	25.35	25.47	25.29	25.29
4463	NYSE	DX	Mon, Jan 26, 2015	25.20	25.44	25.11	25.41
4462	NYSE	DX	Fri, Jan 23, 2015	25.44	25.47	25.14	25.23
4461	NYSE	DX	Thu, Jan 22, 2015	25.20	25.41	25.05	25.41
4460	NYSE	DX	Wed, Jan 21, 2015	25.29	25.35	25.14	25.14
4459	NYSE	DX	Tue, Jan 20, 2015	25.56	25.56	25.23	25.29
4458	NYSE	DX	Fri, Jan 16, 2015	25.26	25.50	25.26	25.50
4457	NYSE	DX	Thu, Jan 15, 2015	25.17	25.41	25.05	25.35
4456	NYSE	DX	Wed, Jan 14, 2015	25.05	25.26	25.05	25.17
4455	NYSE	DX	Tue, Jan 13, 2015	25.44	25.50	25.08	25.23
4454	NYSE	DX	Mon, Jan 12, 2015	25.29	25.41	25.08	25.41
4453	NYSE	DX	Fri, Jan 9, 2015	25.47	25.50	25.26	25.32
4452	NYSE	DX	Thu, Jan 8, 2015	25.65	25.68	25.38	25.50
4451	NYSE	DX	Wed, Jan 7, 2015	25.35	25.62	25.26	25.62
4450	NYSE	DX	Tue, Jan 6, 2015	25.35	25.53	25.23	25.26
4449	NYSE	DX	Mon, Jan 5, 2015	24.99	25.38	24.99	25.29
4448	NYSE	DX	Fri, Jan 2, 2015	24.81	25.20	24.71	25.17
4447	NYSE	DX	Wed, Dec 31, 2014	25.26	25.41	24.69	24.75
4446	NYSE	DX	Tue, Dec 30, 2014	25.32	25.38	25.14	25.20
4445	NYSE	DX	Mon, Dec 29, 2014	25.05	25.38	25.02	25.29
4444	NYSE	DX	Fri, Dec 26, 2014	25.68	25.77	25.50	25.65
4443	NYSE	DX	Wed, Dec 24, 2014	25.65	25.74	25.38	25.59
4442	NYSE	DX	Tue, Dec 23, 2014	25.80	25.83	25.61	25.68
4441	NYSE	DX	Mon, Dec 22, 2014	25.65	25.79	25.53	25.74
4440	NYSE	DX	Fri, Dec 19, 2014	25.32	25.92	25.32	25.59
4439	NYSE	DX	Thu, Dec 18, 2014	25.50	25.50	25.26	25.35
4438	NYSE	DX	Wed, Dec 17, 2014	24.99	25.35	24.96	25.32
4437	NYSE	DX	Tue, Dec 16, 2014	25.02	25.23	24.96	25.02
4436	NYSE	DX	Mon, Dec 15, 2014	25.41	25.41	24.93	24.99
4435	NYSE	DX	Fri, Dec 12, 2014	25.38	25.50	25.29	25.29
4434	NYSE	DX	Thu, Dec 11, 2014	25.35	25.71	25.11	25.53
4433	NYSE	DX	Wed, Dec 10, 2014	25.50	25.57	25.26	25.26
4432	NYSE	DX	Tue, Dec 9, 2014	24.90	25.53	24.90	25.50
4431	NYSE	DX	Mon, Dec 8, 2014	25.50	25.53	24.93	25.02
4430	NYSE	DX	Fri, Dec 5, 2014	25.62	25.65	25.41	25.47
4429	NYSE	DX	Thu, Dec 4, 2014	25.77	25.89	25.71	25.71
4428	NYSE	DX	Wed, Dec 3, 2014	25.80	25.95	25.71	25.83
4427	NYSE	DX	Tue, Dec 2, 2014	25.53	25.86	25.47	25.77
4426	NYSE	DX	Mon, Dec 1, 2014	25.86	25.89	25.44	25.47
4425	NYSE	DX	Fri, Nov 28, 2014	25.89	26.01	25.77	25.80
4424	NYSE	DX	Wed, Nov 26, 2014	25.62	25.89	25.53	25.83
4423	NYSE	DX	Tue, Nov 25, 2014	25.50	25.59	25.44	25.56
4422	NYSE	DX	Mon, Nov 24, 2014	25.35	25.47	25.35	25.44
4421	NYSE	DX	Fri, Nov 21, 2014	25.59	25.68	25.32	25.38
4420	NYSE	DX	Thu, Nov 20, 2014	25.38	25.50	25.32	25.44
4419	NYSE	DX	Wed, Nov 19, 2014	25.50	25.50	25.32	25.35
4418	NYSE	DX	Tue, Nov 18, 2014	25.47	25.65	25.41	25.53
4417	NYSE	DX	Mon, Nov 17, 2014	25.41	25.56	25.29	25.38
4416	NYSE	DX	Fri, Nov 14, 2014	25.32	25.47	25.32	25.41
4415	NYSE	DX	Thu, Nov 13, 2014	25.50	25.65	25.47	25.65
4414	NYSE	DX	Wed, Nov 12, 2014	25.38	25.53	25.29	25.50
4413	NYSE	DX	Tue, Nov 11, 2014	25.41	25.50	25.32	25.41
4412	NYSE	DX	Mon, Nov 10, 2014	25.38	25.50	25.32	25.50
4411	NYSE	DX	Fri, Nov 7, 2014	25.35	25.47	25.23	25.41
4410	NYSE	DX	Thu, Nov 6, 2014	25.44	25.47	25.23	25.32
4409	NYSE	DX	Wed, Nov 5, 2014	25.35	25.50	25.26	25.41
4408	NYSE	DX	Tue, Nov 4, 2014	25.14	25.32	25.14	25.32
4407	NYSE	DX	Mon, Nov 3, 2014	25.23	25.35	25.08	25.17
4406	NYSE	DX	Fri, Oct 31, 2014	25.41	25.47	25.08	25.26
4405	NYSE	DX	Thu, Oct 30, 2014	25.05	25.26	24.93	25.26
4404	NYSE	DX	Wed, Oct 29, 2014	25.29	25.32	24.83	24.99
4403	NYSE	DX	Tue, Oct 28, 2014	25.02	25.32	24.96	25.32
4402	NYSE	DX	Mon, Oct 27, 2014	24.87	24.99	24.75	24.96
4401	NYSE	DX	Fri, Oct 24, 2014	24.81	24.93	24.75	24.90
4400	NYSE	DX	Thu, Oct 23, 2014	25.05	25.05	24.81	24.87
4399	NYSE	DX	Wed, Oct 22, 2014	25.08	25.17	24.96	25.02
4398	NYSE	DX	Tue, Oct 21, 2014	25.02	25.14	24.87	25.08
4397	NYSE	DX	Mon, Oct 20, 2014	24.84	25.02	24.81	25.02
4396	NYSE	DX	Fri, Oct 17, 2014	25.08	25.14	24.78	24.84
4395	NYSE	DX	Thu, Oct 16, 2014	24.81	25.14	24.75	24.93
4394	NYSE	DX	Wed, Oct 15, 2014	24.69	25.17	24.60	24.99
4393	NYSE	DX	Tue, Oct 14, 2014	24.66	24.84	24.57	24.69
4392	NYSE	DX	Mon, Oct 13, 2014	24.24	24.81	24.24	24.57
4391	NYSE	DX	Fri, Oct 10, 2014	24.09	24.48	24.03	24.24
4390	NYSE	DX	Thu, Oct 9, 2014	24.36	24.66	24.21	24.24
4389	NYSE	DX	Wed, Oct 8, 2014	23.82	24.42	23.79	24.39
4388	NYSE	DX	Tue, Oct 7, 2014	23.70	24.00	23.70	23.82
4387	NYSE	DX	Mon, Oct 6, 2014	23.70	23.88	23.70	23.73
4386	NYSE	DX	Fri, Oct 3, 2014	23.91	23.91	23.70	23.73
4385	NYSE	DX	Thu, Oct 2, 2014	23.88	24.06	23.70	23.82
4384	NYSE	DX	Wed, Oct 1, 2014	23.40	24.00	23.25	23.94
4383	NYSE	DX	Tue, Sep 30, 2014	24.81	24.81	24.18	24.24
4382	NYSE	DX	Mon, Sep 29, 2014	24.54	24.81	24.54	24.72
4381	NYSE	DX	Fri, Sep 26, 2014	24.57	24.63	24.30	24.60
4380	NYSE	DX	Thu, Sep 25, 2014	24.66	24.75	24.48	24.54
4379	NYSE	DX	Wed, Sep 24, 2014	24.81	24.84	24.60	24.60
4378	NYSE	DX	Tue, Sep 23, 2014	25.05	25.05	24.75	24.75
4377	NYSE	DX	Mon, Sep 22, 2014	25.14	25.20	24.96	25.02
4376	NYSE	DX	Fri, Sep 19, 2014	24.99	25.29	24.99	25.14
4375	NYSE	DX	Thu, Sep 18, 2014	25.11	25.17	24.93	25.02
4374	NYSE	DX	Wed, Sep 17, 2014	24.96	25.32	24.96	25.14
4373	NYSE	DX	Tue, Sep 16, 2014	24.84	25.20	24.63	24.96
4372	NYSE	DX	Mon, Sep 15, 2014	25.08	25.08	24.84	24.90
4371	NYSE	DX	Fri, Sep 12, 2014	25.62	25.80	25.11	25.11
4370	NYSE	DX	Thu, Sep 11, 2014	25.50	25.77	25.50	25.68
4369	NYSE	DX	Wed, Sep 10, 2014	25.68	25.77	25.44	25.53
4368	NYSE	DX	Tue, Sep 9, 2014	25.83	25.98	25.65	25.68
4367	NYSE	DX	Mon, Sep 8, 2014	25.92	26.01	25.80	25.83
4366	NYSE	DX	Fri, Sep 5, 2014	25.59	25.92	25.59	25.89
4365	NYSE	DX	Thu, Sep 4, 2014	25.86	25.89	25.59	25.62
4364	NYSE	DX	Wed, Sep 3, 2014	25.92	25.98	25.80	25.83
4363	NYSE	DX	Tue, Sep 2, 2014	26.25	26.28	25.92	25.95
4362	NYSE	DX	Fri, Aug 29, 2014	25.95	26.25	25.95	26.25
4361	NYSE	DX	Thu, Aug 28, 2014	26.04	26.10	25.95	25.98
4360	NYSE	DX	Wed, Aug 27, 2014	26.04	26.13	26.01	26.07
4359	NYSE	DX	Tue, Aug 26, 2014	25.89	26.10	25.89	26.10
4358	NYSE	DX	Mon, Aug 25, 2014	25.89	25.98	25.86	25.89
4357	NYSE	DX	Fri, Aug 22, 2014	25.92	25.92	25.77	25.83
4356	NYSE	DX	Thu, Aug 21, 2014	25.71	25.98	25.71	25.89
4355	NYSE	DX	Wed, Aug 20, 2014	25.74	25.80	25.68	25.71
4354	NYSE	DX	Tue, Aug 19, 2014	25.80	25.95	25.80	25.80
4353	NYSE	DX	Mon, Aug 18, 2014	25.98	25.98	25.77	25.83
4352	NYSE	DX	Fri, Aug 15, 2014	26.04	26.04	25.80	25.83
4351	NYSE	DX	Thu, Aug 14, 2014	25.83	25.86	25.65	25.86
4350	NYSE	DX	Wed, Aug 13, 2014	25.71	25.83	25.65	25.80
4349	NYSE	DX	Tue, Aug 12, 2014	25.89	25.92	25.59	25.62
4348	NYSE	DX	Mon, Aug 11, 2014	25.80	25.95	25.77	25.89
4347	NYSE	DX	Fri, Aug 8, 2014	25.56	25.80	25.56	25.77
4346	NYSE	DX	Thu, Aug 7, 2014	25.71	25.77	25.47	25.59
4345	NYSE	DX	Wed, Aug 6, 2014	25.14	25.61	25.14	25.56
4344	NYSE	DX	Tue, Aug 5, 2014	24.90	25.14	24.90	25.11
4343	NYSE	DX	Mon, Aug 4, 2014	24.93	25.08	24.72	24.99
4342	NYSE	DX	Fri, Aug 1, 2014	25.05	25.17	24.75	24.90
4341	NYSE	DX	Thu, Jul 31, 2014	25.11	25.14	24.81	24.90
4340	NYSE	DX	Wed, Jul 30, 2014	25.32	25.38	25.05	25.08
4339	NYSE	DX	Tue, Jul 29, 2014	25.35	25.35	25.20	25.32
4338	NYSE	DX	Mon, Jul 28, 2014	24.99	25.41	24.99	25.32
4337	NYSE	DX	Fri, Jul 25, 2014	25.11	25.17	24.96	24.96
4336	NYSE	DX	Thu, Jul 24, 2014	25.35	25.38	25.08	25.11
4335	NYSE	DX	Wed, Jul 23, 2014	25.41	25.44	25.29	25.32
4334	NYSE	DX	Tue, Jul 22, 2014	25.32	25.43	25.29	25.38
4333	NYSE	DX	Mon, Jul 21, 2014	25.35	25.41	25.23	25.26
4332	NYSE	DX	Fri, Jul 18, 2014	25.17	25.44	25.17	25.35
4331	NYSE	DX	Thu, Jul 17, 2014	25.23	25.35	25.20	25.26
4330	NYSE	DX	Wed, Jul 16, 2014	25.41	25.44	25.29	25.32
4329	NYSE	DX	Tue, Jul 15, 2014	25.44	25.62	25.29	25.41
4328	NYSE	DX	Mon, Jul 14, 2014	25.41	25.56	25.35	25.50
4327	NYSE	DX	Fri, Jul 11, 2014	25.53	25.53	25.26	25.35
4326	NYSE	DX	Thu, Jul 10, 2014	25.41	25.59	25.35	25.47
4325	NYSE	DX	Wed, Jul 9, 2014	25.50	25.56	25.35	25.53
4324	NYSE	DX	Tue, Jul 8, 2014	25.14	25.47	25.14	25.47
4323	NYSE	DX	Mon, Jul 7, 2014	25.29	25.32	25.14	25.20
4322	NYSE	DX	Thu, Jul 3, 2014	25.50	25.50	25.23	25.29
4321	NYSE	DX	Wed, Jul 2, 2014	25.65	25.65	25.38	25.50
4320	NYSE	DX	Tue, Jul 1, 2014	25.80	25.89	25.65	25.65
4319	NYSE	DX	Mon, Jun 30, 2014	26.37	26.61	26.28	26.55
4318	NYSE	DX	Fri, Jun 27, 2014	26.04	26.34	26.04	26.34
4317	NYSE	DX	Thu, Jun 26, 2014	25.98	26.19	25.89	26.07
4316	NYSE	DX	Wed, Jun 25, 2014	25.77	26.01	25.77	25.86
4315	NYSE	DX	Tue, Jun 24, 2014	25.86	26.07	25.80	25.80
4314	NYSE	DX	Mon, Jun 23, 2014	25.80	25.92	25.74	25.86
4313	NYSE	DX	Fri, Jun 20, 2014	25.83	25.89	25.65	25.68
4312	NYSE	DX	Thu, Jun 19, 2014	25.65	25.83	25.65	25.74
4311	NYSE	DX	Wed, Jun 18, 2014	25.65	25.74	25.53	25.71
4310	NYSE	DX	Tue, Jun 17, 2014	25.77	25.77	25.53	25.56
4309	NYSE	DX	Mon, Jun 16, 2014	25.74	25.92	25.65	25.74
4308	NYSE	DX	Fri, Jun 13, 2014	25.92	25.92	25.71	25.77
4307	NYSE	DX	Thu, Jun 12, 2014	25.74	25.97	25.61	25.89
4306	NYSE	DX	Wed, Jun 11, 2014	25.77	25.86	25.59	25.71
4305	NYSE	DX	Tue, Jun 10, 2014	25.89	25.89	25.74	25.86
4304	NYSE	DX	Mon, Jun 9, 2014	25.80	25.95	25.74	25.89
4303	NYSE	DX	Fri, Jun 6, 2014	25.80	25.86	25.71	25.80
4302	NYSE	DX	Thu, Jun 5, 2014	25.35	25.77	25.35	25.77
4301	NYSE	DX	Wed, Jun 4, 2014	25.47	25.47	25.29	25.38
4300	NYSE	DX	Tue, Jun 3, 2014	25.83	25.83	25.38	25.44
4299	NYSE	DX	Mon, Jun 2, 2014	25.92	25.95	25.71	25.86
4298	NYSE	DX	Fri, May 30, 2014	25.68	25.95	25.68	25.95
4297	NYSE	DX	Thu, May 29, 2014	25.92	26.01	25.71	25.71
4296	NYSE	DX	Wed, May 28, 2014	26.13	26.16	25.80	25.83
4295	NYSE	DX	Tue, May 27, 2014	25.86	26.13	25.80	26.07
4294	NYSE	DX	Fri, May 23, 2014	25.50	25.80	25.46	25.71
4293	NYSE	DX	Thu, May 22, 2014	25.32	25.50	25.17	25.38
4292	NYSE	DX	Wed, May 21, 2014	25.20	25.32	25.17	25.32
4291	NYSE	DX	Tue, May 20, 2014	25.32	25.35	25.11	25.26
4290	NYSE	DX	Mon, May 19, 2014	25.26	25.41	25.11	25.41
4289	NYSE	DX	Fri, May 16, 2014	25.08	25.32	25.08	25.23
4288	NYSE	DX	Thu, May 15, 2014	25.20	25.41	24.99	25.17
4287	NYSE	DX	Wed, May 14, 2014	25.20	25.38	25.11	25.26
4286	NYSE	DX	Tue, May 13, 2014	25.29	25.41	25.08	25.14
4285	NYSE	DX	Mon, May 12, 2014	25.38	25.56	25.29	25.32
4284	NYSE	DX	Fri, May 9, 2014	25.44	25.59	25.32	25.38
4283	NYSE	DX	Thu, May 8, 2014	25.95	25.95	25.50	25.50
4282	NYSE	DX	Wed, May 7, 2014	25.56	26.01	25.50	25.95
4281	NYSE	DX	Tue, May 6, 2014	25.71	25.71	25.53	25.62
4280	NYSE	DX	Mon, May 5, 2014	25.50	25.77	25.44	25.71
4279	NYSE	DX	Fri, May 2, 2014	25.53	25.62	25.38	25.59
4278	NYSE	DX	Thu, May 1, 2014	25.77	25.83	25.44	25.68
4277	NYSE	DX	Wed, Apr 30, 2014	25.62	25.77	25.47	25.74
4276	NYSE	DX	Tue, Apr 29, 2014	25.80	25.86	25.38	25.47
4275	NYSE	DX	Mon, Apr 28, 2014	25.80	25.95	25.65	25.80
4274	NYSE	DX	Fri, Apr 25, 2014	25.74	25.92	25.68	25.80
4273	NYSE	DX	Thu, Apr 24, 2014	25.95	26.10	25.68	25.71
4272	NYSE	DX	Wed, Apr 23, 2014	26.01	26.07	25.89	25.92
4271	NYSE	DX	Tue, Apr 22, 2014	25.71	26.01	25.68	25.98
4270	NYSE	DX	Mon, Apr 21, 2014	25.71	25.80	25.59	25.68
4269	NYSE	DX	Thu, Apr 17, 2014	25.71	25.80	25.50	25.74
4268	NYSE	DX	Wed, Apr 16, 2014	25.80	25.83	25.62	25.68
4267	NYSE	DX	Tue, Apr 15, 2014	25.95	26.10	25.68	25.74
4266	NYSE	DX	Mon, Apr 14, 2014	25.86	26.19	25.74	26.01
4265	NYSE	DX	Fri, Apr 11, 2014	25.95	26.22	25.86	25.86
4264	NYSE	DX	Thu, Apr 10, 2014	26.13	26.40	26.01	26.01
4263	NYSE	DX	Wed, Apr 9, 2014	26.10	26.19	25.86	26.07
4262	NYSE	DX	Tue, Apr 8, 2014	26.04	26.22	26.04	26.13
4261	NYSE	DX	Mon, Apr 7, 2014	25.68	26.31	25.68	26.10
4260	NYSE	DX	Fri, Apr 4, 2014	25.80	26.04	25.71	25.89
4259	NYSE	DX	Thu, Apr 3, 2014	25.80	25.86	25.59	25.74
4258	NYSE	DX	Wed, Apr 2, 2014	26.10	26.22	25.86	25.86
4257	NYSE	DX	Tue, Apr 1, 2014	26.85	26.94	26.73	26.91
4256	NYSE	DX	Mon, Mar 31, 2014	26.58	26.94	26.48	26.85
4255	NYSE	DX	Fri, Mar 28, 2014	26.40	26.64	26.37	26.46
4254	NYSE	DX	Thu, Mar 27, 2014	26.07	26.43	26.04	26.34
4253	NYSE	DX	Wed, Mar 26, 2014	26.49	26.55	26.13	26.13
4252	NYSE	DX	Tue, Mar 25, 2014	26.85	26.97	26.34	26.34
4251	NYSE	DX	Mon, Mar 24, 2014	27.18	27.24	26.79	26.79
4250	NYSE	DX	Fri, Mar 21, 2014	26.76	27.42	26.70	27.18
4249	NYSE	DX	Thu, Mar 20, 2014	26.64	26.70	26.22	26.64
4248	NYSE	DX	Wed, Mar 19, 2014	26.76	27.06	26.58	26.67
4247	NYSE	DX	Tue, Mar 18, 2014	26.88	27.15	26.82	27.15
4246	NYSE	DX	Mon, Mar 17, 2014	26.49	26.96	26.49	26.94
4245	NYSE	DX	Fri, Mar 14, 2014	26.55	26.70	26.36	26.46
4244	NYSE	DX	Thu, Mar 13, 2014	26.25	26.52	26.16	26.49
4243	NYSE	DX	Wed, Mar 12, 2014	25.74	26.22	25.68	26.19
4242	NYSE	DX	Tue, Mar 11, 2014	25.89	26.10	25.74	25.80
4241	NYSE	DX	Mon, Mar 10, 2014	25.83	26.04	25.83	25.92
4240	NYSE	DX	Fri, Mar 7, 2014	26.16	26.16	25.50	25.77
4239	NYSE	DX	Thu, Mar 6, 2014	26.22	26.28	26.16	26.19
4238	NYSE	DX	Wed, Mar 5, 2014	26.19	26.28	26.13	26.19
4237	NYSE	DX	Tue, Mar 4, 2014	26.10	26.25	25.89	26.19
4236	NYSE	DX	Mon, Mar 3, 2014	25.62	25.95	25.62	25.95
4235	NYSE	DX	Fri, Feb 28, 2014	25.41	25.68	25.41	25.65
4234	NYSE	DX	Thu, Feb 27, 2014	25.32	25.44	25.20	25.44
4233	NYSE	DX	Wed, Feb 26, 2014	25.23	25.44	25.23	25.35
4232	NYSE	DX	Tue, Feb 25, 2014	25.32	25.47	25.14	25.14
4231	NYSE	DX	Mon, Feb 24, 2014	25.17	25.44	25.17	25.23
4230	NYSE	DX	Fri, Feb 21, 2014	25.20	25.20	25.08	25.17
4229	NYSE	DX	Thu, Feb 20, 2014	25.14	25.35	25.08	25.17
4228	NYSE	DX	Wed, Feb 19, 2014	25.80	26.16	25.05	25.05
4227	NYSE	DX	Tue, Feb 18, 2014	25.26	25.80	25.20	25.80
4226	NYSE	DX	Fri, Feb 14, 2014	25.35	25.62	25.20	25.29
4225	NYSE	DX	Thu, Feb 13, 2014	24.39	25.38	24.39	25.38
4224	NYSE	DX	Wed, Feb 12, 2014	24.51	24.63	24.33	24.42
4223	NYSE	DX	Tue, Feb 11, 2014	24.33	24.48	24.18	24.42
4222	NYSE	DX	Mon, Feb 10, 2014	23.97	24.21	23.85	24.15
4221	NYSE	DX	Fri, Feb 7, 2014	24.03	24.27	23.82	23.88
4220	NYSE	DX	Thu, Feb 6, 2014	23.97	24.15	23.85	23.97
4219	NYSE	DX	Wed, Feb 5, 2014	24.00	24.24	23.94	23.97
4218	NYSE	DX	Tue, Feb 4, 2014	24.15	24.18	23.97	23.97
4217	NYSE	DX	Mon, Feb 3, 2014	24.27	24.39	24.09	24.12
4216	NYSE	DX	Fri, Jan 31, 2014	24.12	24.36	24.12	24.18
4215	NYSE	DX	Thu, Jan 30, 2014	24.09	24.36	24.06	24.18
4214	NYSE	DX	Wed, Jan 29, 2014	24.09	24.18	23.94	24.03
4213	NYSE	DX	Tue, Jan 28, 2014	24.15	24.27	23.94	24.18
4212	NYSE	DX	Mon, Jan 27, 2014	24.42	24.51	23.94	24.03
4211	NYSE	DX	Fri, Jan 24, 2014	24.30	24.57	24.30	24.42
4210	NYSE	DX	Thu, Jan 23, 2014	24.21	24.57	24.21	24.51
4209	NYSE	DX	Wed, Jan 22, 2014	24.15	24.27	24.09	24.24
4208	NYSE	DX	Tue, Jan 21, 2014	23.97	24.24	23.91	24.21
4207	NYSE	DX	Fri, Jan 17, 2014	24.03	24.06	23.85	23.94
4206	NYSE	DX	Thu, Jan 16, 2014	24.09	24.27	23.97	24.00
4205	NYSE	DX	Wed, Jan 15, 2014	24.30	24.30	24.12	24.18
4204	NYSE	DX	Tue, Jan 14, 2014	24.63	24.72	24.24	24.30
4203	NYSE	DX	Mon, Jan 13, 2014	24.63	24.72	24.51	24.60
4202	NYSE	DX	Fri, Jan 10, 2014	24.60	24.75	24.54	24.60
4201	NYSE	DX	Thu, Jan 9, 2014	24.42	24.54	24.17	24.48
4200	NYSE	DX	Wed, Jan 8, 2014	24.36	24.42	24.18	24.42
4199	NYSE	DX	Tue, Jan 7, 2014	24.30	24.41	24.15	24.36
4198	NYSE	DX	Mon, Jan 6, 2014	24.09	24.42	24.00	24.21
4197	NYSE	DX	Fri, Jan 3, 2014	23.82	24.06	23.82	24.03
4196	NYSE	DX	Thu, Jan 2, 2014	23.85	24.00	23.64	23.85
4195	NYSE	DX	Tue, Dec 31, 2013	23.82	24.12	23.82	24.00
4194	NYSE	DX	Mon, Dec 30, 2013	24.21	24.33	23.79	23.85
4193	NYSE	DX	Fri, Dec 27, 2013	24.45	24.63	24.03	24.24
4192	NYSE	DX	Thu, Dec 26, 2013	25.32	25.56	25.20	25.20
4191	NYSE	DX	Tue, Dec 24, 2013	25.29	25.41	25.14	25.32
4190	NYSE	DX	Mon, Dec 23, 2013	25.14	25.35	25.08	25.20
4189	NYSE	DX	Fri, Dec 20, 2013	24.66	25.03	24.63	25.02
4188	NYSE	DX	Thu, Dec 19, 2013	24.78	24.81	24.47	24.54
4187	NYSE	DX	Wed, Dec 18, 2013	24.42	25.05	24.42	24.93
4186	NYSE	DX	Tue, Dec 17, 2013	24.30	24.60	24.24	24.51
4185	NYSE	DX	Mon, Dec 16, 2013	24.09	24.30	24.06	24.24
4184	NYSE	DX	Fri, Dec 13, 2013	23.97	24.12	23.94	24.06
4183	NYSE	DX	Thu, Dec 12, 2013	24.00	24.15	23.73	23.94
4182	NYSE	DX	Wed, Dec 11, 2013	24.39	24.45	23.97	24.06
4181	NYSE	DX	Tue, Dec 10, 2013	24.18	24.42	24.16	24.27
4180	NYSE	DX	Mon, Dec 9, 2013	24.00	24.24	24.00	24.12
4179	NYSE	DX	Fri, Dec 6, 2013	24.36	24.45	23.97	24.06
4178	NYSE	DX	Thu, Dec 5, 2013	24.54	24.57	24.21	24.21
4177	NYSE	DX	Wed, Dec 4, 2013	24.57	24.77	24.48	24.66
4176	NYSE	DX	Tue, Dec 3, 2013	24.45	24.69	24.45	24.63
4175	NYSE	DX	Mon, Dec 2, 2013	25.11	25.14	24.48	24.54
4174	NYSE	DX	Fri, Nov 29, 2013	25.20	25.26	25.08	25.17
4173	NYSE	DX	Wed, Nov 27, 2013	25.08	25.17	24.90	25.17
4172	NYSE	DX	Tue, Nov 26, 2013	25.20	25.29	24.96	24.96
4171	NYSE	DX	Mon, Nov 25, 2013	24.90	25.20	24.90	25.11
4170	NYSE	DX	Fri, Nov 22, 2013	25.11	25.17	24.87	24.96
4169	NYSE	DX	Thu, Nov 21, 2013	24.96	25.20	24.75	25.05
4168	NYSE	DX	Wed, Nov 20, 2013	24.93	25.08	24.78	24.87
4167	NYSE	DX	Tue, Nov 19, 2013	25.08	25.14	24.84	24.90
4166	NYSE	DX	Mon, Nov 18, 2013	25.14	25.29	25.08	25.17
4165	NYSE	DX	Fri, Nov 15, 2013	25.08	25.35	25.08	25.20
4164	NYSE	DX	Thu, Nov 14, 2013	24.87	25.32	24.78	25.08
4163	NYSE	DX	Wed, Nov 13, 2013	24.45	24.84	24.45	24.81
4162	NYSE	DX	Tue, Nov 12, 2013	24.48	24.60	24.39	24.48
4161	NYSE	DX	Mon, Nov 11, 2013	24.42	24.60	24.39	24.45
4160	NYSE	DX	Fri, Nov 8, 2013	24.81	24.81	24.45	24.63
4159	NYSE	DX	Thu, Nov 7, 2013	24.51	25.08	24.45	25.02
4158	NYSE	DX	Wed, Nov 6, 2013	24.03	24.57	24.03	24.57
4157	NYSE	DX	Tue, Nov 5, 2013	24.78	25.02	23.94	24.00
4156	NYSE	DX	Mon, Nov 4, 2013	25.77	25.85	25.32	25.47
4155	NYSE	DX	Fri, Nov 1, 2013	25.86	26.07	25.68	25.80
4154	NYSE	DX	Thu, Oct 31, 2013	26.25	26.37	25.89	25.92
4153	NYSE	DX	Wed, Oct 30, 2013	26.25	26.43	26.10	26.10
4152	NYSE	DX	Tue, Oct 29, 2013	26.55	26.55	26.22	26.31
4151	NYSE	DX	Mon, Oct 28, 2013	26.76	26.82	26.52	26.73
4150	NYSE	DX	Fri, Oct 25, 2013	26.73	26.82	26.55	26.73
4149	NYSE	DX	Thu, Oct 24, 2013	26.64	26.70	26.43	26.64
4148	NYSE	DX	Wed, Oct 23, 2013	26.31	26.70	26.31	26.61
4147	NYSE	DX	Tue, Oct 22, 2013	26.16	26.55	26.10	26.43
4146	NYSE	DX	Mon, Oct 21, 2013	26.28	26.34	26.10	26.16
4145	NYSE	DX	Fri, Oct 18, 2013	26.07	26.28	25.80	26.25
4144	NYSE	DX	Thu, Oct 17, 2013	25.23	25.83	25.23	25.83
4143	NYSE	DX	Wed, Oct 16, 2013	24.78	25.26	24.69	25.23
4142	NYSE	DX	Tue, Oct 15, 2013	25.17	25.17	24.63	24.75
4141	NYSE	DX	Mon, Oct 14, 2013	25.14	25.20	24.93	25.17
4140	NYSE	DX	Fri, Oct 11, 2013	24.90	25.17	24.87	25.17
4139	NYSE	DX	Thu, Oct 10, 2013	24.93	25.02	24.78	24.90
4138	NYSE	DX	Wed, Oct 9, 2013	24.78	25.05	24.75	24.78
4137	NYSE	DX	Tue, Oct 8, 2013	25.08	25.14	24.81	24.81
4136	NYSE	DX	Mon, Oct 7, 2013	24.99	25.29	24.90	25.11
4135	NYSE	DX	Fri, Oct 4, 2013	25.50	25.58	25.02	25.08
4134	NYSE	DX	Thu, Oct 3, 2013	25.77	25.98	25.47	25.56
4133	NYSE	DX	Wed, Oct 2, 2013	26.76	27.00	26.52	26.67
4132	NYSE	DX	Tue, Oct 1, 2013	26.40	26.79	26.31	26.79
4131	NYSE	DX	Mon, Sep 30, 2013	26.28	26.52	26.13	26.31
4130	NYSE	DX	Fri, Sep 27, 2013	26.31	26.61	26.25	26.37
4129	NYSE	DX	Thu, Sep 26, 2013	26.34	26.52	26.07	26.34
4128	NYSE	DX	Wed, Sep 25, 2013	26.19	26.49	26.16	26.34
4127	NYSE	DX	Tue, Sep 24, 2013	26.55	26.61	26.25	26.25
4126	NYSE	DX	Mon, Sep 23, 2013	26.16	26.67	26.10	26.52
4125	NYSE	DX	Fri, Sep 20, 2013	26.58	26.64	26.16	26.16
4124	NYSE	DX	Thu, Sep 19, 2013	26.88	26.97	26.31	26.49
4123	NYSE	DX	Wed, Sep 18, 2013	26.10	26.73	25.59	26.70
4122	NYSE	DX	Tue, Sep 17, 2013	25.53	26.07	25.53	26.04
4121	NYSE	DX	Mon, Sep 16, 2013	25.65	25.80	25.41	25.47
4120	NYSE	DX	Fri, Sep 13, 2013	25.17	25.47	24.99	25.29
4119	NYSE	DX	Thu, Sep 12, 2013	24.78	25.29	24.78	25.02
4118	NYSE	DX	Wed, Sep 11, 2013	24.63	24.78	24.51	24.69
4117	NYSE	DX	Tue, Sep 10, 2013	24.75	24.84	24.36	24.60
4116	NYSE	DX	Mon, Sep 9, 2013	24.45	24.72	24.43	24.66
4115	NYSE	DX	Fri, Sep 6, 2013	24.45	24.60	24.18	24.48
4114	NYSE	DX	Thu, Sep 5, 2013	24.03	24.45	23.85	24.18
4113	NYSE	DX	Wed, Sep 4, 2013	23.97	24.36	23.97	24.06
4112	NYSE	DX	Tue, Sep 3, 2013	24.18	24.42	23.49	23.91
4111	NYSE	DX	Fri, Aug 30, 2013	23.97	24.60	23.97	24.09
4110	NYSE	DX	Thu, Aug 29, 2013	23.79	24.06	23.64	23.91
4109	NYSE	DX	Wed, Aug 28, 2013	24.12	24.12	23.43	23.79
4108	NYSE	DX	Tue, Aug 27, 2013	24.00	24.15	23.94	24.06
4107	NYSE	DX	Mon, Aug 26, 2013	24.15	24.39	24.03	24.09
4106	NYSE	DX	Fri, Aug 23, 2013	24.06	24.57	24.06	24.18
4105	NYSE	DX	Thu, Aug 22, 2013	23.94	24.12	23.82	24.06
4104	NYSE	DX	Wed, Aug 21, 2013	23.61	24.00	23.43	23.91
4103	NYSE	DX	Tue, Aug 20, 2013	23.13	24.06	23.13	23.67
4102	NYSE	DX	Mon, Aug 19, 2013	24.42	24.45	23.16	23.19
4101	NYSE	DX	Fri, Aug 16, 2013	24.90	24.90	24.45	24.51
4100	NYSE	DX	Thu, Aug 15, 2013	25.20	25.23	24.96	24.96
4099	NYSE	DX	Wed, Aug 14, 2013	25.29	25.44	25.14	25.32
4098	NYSE	DX	Tue, Aug 13, 2013	25.50	25.50	25.11	25.20
4097	NYSE	DX	Mon, Aug 12, 2013	25.26	25.65	25.20	25.53
4096	NYSE	DX	Fri, Aug 9, 2013	25.32	25.35	25.08	25.35
4095	NYSE	DX	Thu, Aug 8, 2013	25.08	25.38	25.05	25.32
4094	NYSE	DX	Wed, Aug 7, 2013	25.08	25.41	24.90	25.08
4093	NYSE	DX	Tue, Aug 6, 2013	25.50	25.71	25.11	25.35
4092	NYSE	DX	Mon, Aug 5, 2013	26.25	26.31	25.53	25.59
4091	NYSE	DX	Fri, Aug 2, 2013	26.31	26.43	25.95	26.34
4090	NYSE	DX	Thu, Aug 1, 2013	25.92	26.58	25.44	26.28
4089	NYSE	DX	Wed, Jul 31, 2013	29.46	29.46	28.80	28.83
4088	NYSE	DX	Tue, Jul 30, 2013	29.19	29.46	29.13	29.28
4087	NYSE	DX	Mon, Jul 29, 2013	29.13	29.34	28.95	29.01
4086	NYSE	DX	Fri, Jul 26, 2013	29.40	29.55	29.16	29.22
4085	NYSE	DX	Thu, Jul 25, 2013	29.52	29.64	29.28	29.46
4084	NYSE	DX	Wed, Jul 24, 2013	30.24	30.24	29.16	29.55
4083	NYSE	DX	Tue, Jul 23, 2013	30.30	30.51	30.15	30.30
4082	NYSE	DX	Mon, Jul 22, 2013	30.06	30.51	29.97	30.33
4081	NYSE	DX	Fri, Jul 19, 2013	29.64	30.09	29.64	30.06
4080	NYSE	DX	Thu, Jul 18, 2013	30.45	30.48	29.52	29.70
4079	NYSE	DX	Wed, Jul 17, 2013	30.30	30.72	30.24	30.36
4078	NYSE	DX	Tue, Jul 16, 2013	30.24	30.48	30.18	30.30
4077	NYSE	DX	Mon, Jul 15, 2013	30.12	30.48	30.00	30.33
4076	NYSE	DX	Fri, Jul 12, 2013	30.54	30.54	30.06	30.12
4075	NYSE	DX	Thu, Jul 11, 2013	29.67	30.54	29.61	30.51
4074	NYSE	DX	Wed, Jul 10, 2013	29.64	29.70	29.43	29.46
4073	NYSE	DX	Tue, Jul 9, 2013	29.28	29.64	29.13	29.61
4072	NYSE	DX	Mon, Jul 8, 2013	29.10	29.67	28.92	29.25
4071	NYSE	DX	Fri, Jul 5, 2013	30.00	30.12	28.72	29.28
4070	NYSE	DX	Wed, Jul 3, 2013	30.33	30.33	29.82	29.97
4069	NYSE	DX	Tue, Jul 2, 2013	30.60	30.72	30.24	30.36
4068	NYSE	DX	Mon, Jul 1, 2013	30.75	30.75	30.48	30.60
4067	NYSE	DX	Fri, Jun 28, 2013	30.54	30.69	30.30	30.57
4066	NYSE	DX	Thu, Jun 27, 2013	30.24	30.60	30.15	30.60
4065	NYSE	DX	Wed, Jun 26, 2013	29.97	30.36	29.85	30.00
4064	NYSE	DX	Tue, Jun 25, 2013	30.33	30.90	30.24	30.57
4063	NYSE	DX	Mon, Jun 24, 2013	30.48	30.72	29.70	30.33
4062	NYSE	DX	Fri, Jun 21, 2013	30.21	30.66	30.03	30.63
4061	NYSE	DX	Thu, Jun 20, 2013	30.36	30.57	29.94	30.18
4060	NYSE	DX	Wed, Jun 19, 2013	31.56	31.65	30.75	30.84
4059	NYSE	DX	Tue, Jun 18, 2013	31.38	31.62	30.96	31.50
4058	NYSE	DX	Mon, Jun 17, 2013	31.65	31.92	31.20	31.38
4057	NYSE	DX	Fri, Jun 14, 2013	31.59	32.25	31.44	31.56
4056	NYSE	DX	Thu, Jun 13, 2013	30.06	31.56	30.00	31.44
4055	NYSE	DX	Wed, Jun 12, 2013	30.99	31.08	30.06	30.15
4054	NYSE	DX	Tue, Jun 11, 2013	30.96	31.17	30.76	30.96
4053	NYSE	DX	Mon, Jun 10, 2013	31.41	31.41	31.02	31.14
4052	NYSE	DX	Fri, Jun 7, 2013	31.32	31.41	30.90	31.26
4051	NYSE	DX	Thu, Jun 6, 2013	30.90	31.41	30.90	31.35
4050	NYSE	DX	Wed, Jun 5, 2013	30.66	31.17	30.63	31.02
4049	NYSE	DX	Tue, Jun 4, 2013	30.27	30.81	30.15	30.66
4048	NYSE	DX	Mon, Jun 3, 2013	30.48	30.72	30.00	30.21
4047	NYSE	DX	Fri, May 31, 2013	30.90	31.11	30.51	30.51
4046	NYSE	DX	Thu, May 30, 2013	30.69	31.14	30.69	31.02
4045	NYSE	DX	Wed, May 29, 2013	30.30	30.84	29.37	30.63
4044	NYSE	DX	Tue, May 28, 2013	32.07	32.34	30.30	30.51
4043	NYSE	DX	Fri, May 24, 2013	31.65	31.95	31.53	31.89
4042	NYSE	DX	Thu, May 23, 2013	31.44	31.95	30.90	31.86
4041	NYSE	DX	Wed, May 22, 2013	32.13	32.73	31.50	31.59
4040	NYSE	DX	Tue, May 21, 2013	32.70	32.73	32.16	32.19
4039	NYSE	DX	Mon, May 20, 2013	32.97	33.00	32.52	32.73
4038	NYSE	DX	Fri, May 17, 2013	32.94	33.00	32.70	32.97
4037	NYSE	DX	Thu, May 16, 2013	32.61	32.97	32.46	32.85
4036	NYSE	DX	Wed, May 15, 2013	32.79	32.85	32.31	32.58
4035	NYSE	DX	Tue, May 14, 2013	32.31	32.97	32.13	32.97
4034	NYSE	DX	Mon, May 13, 2013	32.49	32.64	31.71	32.13
4033	NYSE	DX	Fri, May 10, 2013	32.73	32.88	32.46	32.55
4032	NYSE	DX	Thu, May 9, 2013	32.97	32.97	32.61	32.76
4031	NYSE	DX	Wed, May 8, 2013	32.94	33.00	32.73	32.91
4030	NYSE	DX	Tue, May 7, 2013	32.52	32.91	32.34	32.91
4029	NYSE	DX	Mon, May 6, 2013	32.07	32.43	32.07	32.40
4028	NYSE	DX	Fri, May 3, 2013	32.34	32.40	31.68	31.98
4027	NYSE	DX	Thu, May 2, 2013	32.22	32.37	31.98	32.19
4026	NYSE	DX	Wed, May 1, 2013	32.79	32.79	31.56	31.59
4025	NYSE	DX	Tue, Apr 30, 2013	32.22	32.28	31.95	32.25
4024	NYSE	DX	Mon, Apr 29, 2013	31.74	32.16	31.50	32.10
4023	NYSE	DX	Fri, Apr 26, 2013	31.29	31.68	31.29	31.59
4022	NYSE	DX	Thu, Apr 25, 2013	31.86	31.95	31.20	31.26
4021	NYSE	DX	Wed, Apr 24, 2013	31.71	31.74	31.35	31.71
4020	NYSE	DX	Tue, Apr 23, 2013	31.29	31.56	31.20	31.56
4019	NYSE	DX	Mon, Apr 22, 2013	30.75	31.20	30.45	31.02
4018	NYSE	DX	Fri, Apr 19, 2013	30.60	30.78	30.42	30.60
4017	NYSE	DX	Thu, Apr 18, 2013	30.87	30.87	30.45	30.57
4016	NYSE	DX	Wed, Apr 17, 2013	31.17	31.20	30.45	30.75
4015	NYSE	DX	Tue, Apr 16, 2013	30.96	31.29	30.81	31.26
4014	NYSE	DX	Mon, Apr 15, 2013	31.35	31.47	30.24	30.75
4013	NYSE	DX	Fri, Apr 12, 2013	31.50	31.71	31.20	31.50
4012	NYSE	DX	Thu, Apr 11, 2013	31.59	31.74	31.53	31.62
4011	NYSE	DX	Wed, Apr 10, 2013	31.38	31.56	31.29	31.53
4010	NYSE	DX	Tue, Apr 9, 2013	31.95	31.95	31.38	31.38
4009	NYSE	DX	Mon, Apr 8, 2013	31.68	31.86	31.29	31.83
4008	NYSE	DX	Fri, Apr 5, 2013	31.17	31.59	30.99	31.56
4007	NYSE	DX	Thu, Apr 4, 2013	31.20	31.35	30.96	31.32
4006	NYSE	DX	Wed, Apr 3, 2013	31.80	31.80	31.02	31.11
4005	NYSE	DX	Tue, Apr 2, 2013	32.13	32.16	31.65	31.65
4004	NYSE	DX	Mon, Apr 1, 2013	32.19	32.43	31.86	32.10
4003	NYSE	DX	Thu, Mar 28, 2013	32.07	32.22	31.95	32.04
4002	NYSE	DX	Wed, Mar 27, 2013	31.95	32.13	31.74	32.01
4001	NYSE	DX	Tue, Mar 26, 2013	32.76	33.09	32.76	32.82
4000	NYSE	DX	Mon, Mar 25, 2013	33.00	33.12	32.73	32.73
3999	NYSE	DX	Fri, Mar 22, 2013	32.76	32.79	32.63	32.79
3998	NYSE	DX	Thu, Mar 21, 2013	32.61	32.82	32.61	32.61
3997	NYSE	DX	Wed, Mar 20, 2013	32.94	32.94	32.55	32.70
3996	NYSE	DX	Tue, Mar 19, 2013	33.12	33.12	32.70	32.76
3995	NYSE	DX	Mon, Mar 18, 2013	33.00	33.12	32.88	32.97
3994	NYSE	DX	Fri, Mar 15, 2013	33.09	33.18	32.90	33.09
3993	NYSE	DX	Thu, Mar 14, 2013	32.76	33.00	32.70	33.00
3992	NYSE	DX	Wed, Mar 13, 2013	32.55	32.85	32.40	32.70
3991	NYSE	DX	Tue, Mar 12, 2013	32.28	32.58	32.28	32.49
3990	NYSE	DX	Mon, Mar 11, 2013	32.10	32.46	32.04	32.37
3989	NYSE	DX	Fri, Mar 8, 2013	32.49	32.52	31.95	32.13
3988	NYSE	DX	Thu, Mar 7, 2013	32.25	32.40	32.16	32.28
3987	NYSE	DX	Wed, Mar 6, 2013	32.58	32.70	32.10	32.22
3986	NYSE	DX	Tue, Mar 5, 2013	32.61	32.79	32.49	32.52
3985	NYSE	DX	Mon, Mar 4, 2013	32.49	32.61	32.34	32.55
3984	NYSE	DX	Fri, Mar 1, 2013	32.43	32.55	32.25	32.49
3983	NYSE	DX	Thu, Feb 28, 2013	31.98	32.64	31.92	32.49
3982	NYSE	DX	Wed, Feb 27, 2013	31.74	32.19	31.74	31.98
3981	NYSE	DX	Tue, Feb 26, 2013	31.65	31.89	31.50	31.74
3980	NYSE	DX	Mon, Feb 25, 2013	31.50	31.86	31.41	31.53
3979	NYSE	DX	Fri, Feb 22, 2013	31.08	31.47	30.81	31.44
3978	NYSE	DX	Thu, Feb 21, 2013	31.26	31.32	30.79	30.87
3977	NYSE	DX	Wed, Feb 20, 2013	31.35	31.47	31.05	31.20
3976	NYSE	DX	Tue, Feb 19, 2013	30.87	31.14	30.84	31.11
3975	NYSE	DX	Fri, Feb 15, 2013	30.78	30.81	30.63	30.78
3974	NYSE	DX	Thu, Feb 14, 2013	30.87	30.87	30.48	30.69
3973	NYSE	DX	Wed, Feb 13, 2013	30.51	30.90	30.45	30.90
3972	NYSE	DX	Tue, Feb 12, 2013	30.42	30.57	30.21	30.57
3971	NYSE	DX	Mon, Feb 11, 2013	29.88	30.45	29.88	30.45
3970	NYSE	DX	Fri, Feb 8, 2013	30.09	30.09	29.70	29.73
3969	NYSE	DX	Thu, Feb 7, 2013	30.15	30.27	29.82	29.94
3968	NYSE	DX	Wed, Feb 6, 2013	30.15	30.21	30.00	30.18
3967	NYSE	DX	Tue, Feb 5, 2013	30.15	30.36	30.03	30.21
3966	NYSE	DX	Mon, Feb 4, 2013	30.54	30.54	30.03	30.15
3965	NYSE	DX	Fri, Feb 1, 2013	30.42	31.14	30.24	30.51
3964	NYSE	DX	Thu, Jan 31, 2013	30.03	30.42	29.85	30.33
3963	NYSE	DX	Wed, Jan 30, 2013	29.91	29.94	29.69	29.91
3962	NYSE	DX	Tue, Jan 29, 2013	29.67	29.88	29.55	29.88
3961	NYSE	DX	Mon, Jan 28, 2013	29.55	29.69	29.43	29.67
3960	NYSE	DX	Fri, Jan 25, 2013	29.46	29.55	29.22	29.43
3959	NYSE	DX	Thu, Jan 24, 2013	29.73	29.79	29.46	29.46
3958	NYSE	DX	Wed, Jan 23, 2013	29.79	29.85	29.61	29.79
3957	NYSE	DX	Tue, Jan 22, 2013	29.79	29.82	29.45	29.70
3956	NYSE	DX	Fri, Jan 18, 2013	29.55	29.64	29.43	29.64
3955	NYSE	DX	Thu, Jan 17, 2013	29.55	29.64	29.40	29.55
3954	NYSE	DX	Wed, Jan 16, 2013	29.40	29.61	29.40	29.40
3953	NYSE	DX	Tue, Jan 15, 2013	29.46	29.58	29.40	29.43
3952	NYSE	DX	Mon, Jan 14, 2013	29.73	29.79	29.46	29.61
3951	NYSE	DX	Fri, Jan 11, 2013	29.67	29.76	29.43	29.70
3950	NYSE	DX	Thu, Jan 10, 2013	29.58	29.73	29.40	29.58
3949	NYSE	DX	Wed, Jan 9, 2013	29.37	29.61	29.34	29.52
3948	NYSE	DX	Tue, Jan 8, 2013	29.49	29.55	29.31	29.34
3947	NYSE	DX	Mon, Jan 7, 2013	29.49	29.49	29.34	29.37
3946	NYSE	DX	Fri, Jan 4, 2013	29.58	29.64	29.34	29.52
3945	NYSE	DX	Thu, Jan 3, 2013	29.28	29.52	29.17	29.37
3944	NYSE	DX	Wed, Jan 2, 2013	28.65	29.34	28.59	29.28
3943	NYSE	DX	Mon, Dec 31, 2012	27.60	28.41	27.60	28.32
3942	NYSE	DX	Fri, Dec 28, 2012	28.02	28.44	27.75	27.75
3941	NYSE	DX	Thu, Dec 27, 2012	28.26	28.71	27.99	28.20
3940	NYSE	DX	Wed, Dec 26, 2012	29.43	29.55	29.25	29.25
3939	NYSE	DX	Mon, Dec 24, 2012	29.40	29.64	29.25	29.40
3938	NYSE	DX	Fri, Dec 21, 2012	29.25	29.52	29.16	29.34
3937	NYSE	DX	Thu, Dec 20, 2012	29.34	29.58	29.31	29.40
3936	NYSE	DX	Wed, Dec 19, 2012	29.46	29.58	29.34	29.37
3935	NYSE	DX	Tue, Dec 18, 2012	29.28	29.55	29.19	29.43
3934	NYSE	DX	Mon, Dec 17, 2012	28.95	29.28	28.95	29.28
3933	NYSE	DX	Fri, Dec 14, 2012	29.10	29.16	28.80	28.92
3932	NYSE	DX	Thu, Dec 13, 2012	29.40	29.40	29.01	29.07
3931	NYSE	DX	Wed, Dec 12, 2012	29.64	29.67	29.37	29.40
3930	NYSE	DX	Tue, Dec 11, 2012	29.70	29.85	29.31	29.64
3929	NYSE	DX	Mon, Dec 10, 2012	29.55	29.61	29.43	29.52
3928	NYSE	DX	Fri, Dec 7, 2012	29.49	29.55	29.34	29.55
3927	NYSE	DX	Thu, Dec 6, 2012	29.34	29.46	29.22	29.46
3926	NYSE	DX	Wed, Dec 5, 2012	29.31	29.37	29.04	29.25
3925	NYSE	DX	Tue, Dec 4, 2012	29.28	29.40	29.04	29.25
3924	NYSE	DX	Mon, Dec 3, 2012	29.40	29.43	29.25	29.31
3923	NYSE	DX	Fri, Nov 30, 2012	29.43	29.43	29.16	29.40
3922	NYSE	DX	Thu, Nov 29, 2012	29.37	29.43	29.16	29.40
3921	NYSE	DX	Wed, Nov 28, 2012	29.16	29.37	28.92	29.28
3920	NYSE	DX	Tue, Nov 27, 2012	29.25	29.46	29.01	29.16
3919	NYSE	DX	Mon, Nov 26, 2012	28.86	29.25	28.68	29.25
3918	NYSE	DX	Fri, Nov 23, 2012	28.68	28.95	28.59	28.95
3917	NYSE	DX	Wed, Nov 21, 2012	28.59	28.71	28.34	28.65
3916	NYSE	DX	Tue, Nov 20, 2012	28.83	28.83	28.35	28.62
3915	NYSE	DX	Mon, Nov 19, 2012	28.65	28.92	28.41	28.77
3914	NYSE	DX	Fri, Nov 16, 2012	27.33	28.38	27.21	28.38
3913	NYSE	DX	Thu, Nov 15, 2012	26.22	27.59	25.98	27.24
3912	NYSE	DX	Wed, Nov 14, 2012	27.33	27.51	26.10	26.73
3911	NYSE	DX	Tue, Nov 13, 2012	27.93	28.20	27.27	27.42
3910	NYSE	DX	Mon, Nov 12, 2012	28.53	28.71	28.29	28.29
3909	NYSE	DX	Fri, Nov 9, 2012	28.41	28.68	28.11	28.44
3908	NYSE	DX	Thu, Nov 8, 2012	28.80	29.19	28.62	28.62
3907	NYSE	DX	Wed, Nov 7, 2012	28.95	29.04	27.99	28.68
3906	NYSE	DX	Tue, Nov 6, 2012	29.55	29.55	29.16	29.25
3905	NYSE	DX	Mon, Nov 5, 2012	29.40	29.61	29.04	29.37
3904	NYSE	DX	Fri, Nov 2, 2012	30.03	30.06	29.46	29.49
3903	NYSE	DX	Thu, Nov 1, 2012	30.21	30.27	29.76	30.00
3902	NYSE	DX	Wed, Oct 31, 2012	29.34	29.85	29.28	29.76
3901	NYSE	DX	Fri, Oct 26, 2012	29.46	29.55	28.98	29.19
3900	NYSE	DX	Thu, Oct 25, 2012	29.52	29.67	29.22	29.43
3899	NYSE	DX	Wed, Oct 24, 2012	29.40	29.70	29.25	29.46
3898	NYSE	DX	Tue, Oct 23, 2012	29.31	29.34	29.10	29.31
3897	NYSE	DX	Mon, Oct 22, 2012	29.34	29.49	29.09	29.46
3896	NYSE	DX	Fri, Oct 19, 2012	29.73	29.88	29.25	29.46
3895	NYSE	DX	Thu, Oct 18, 2012	29.85	30.15	29.79	29.79
3894	NYSE	DX	Wed, Oct 17, 2012	29.58	29.94	29.55	29.88
3893	NYSE	DX	Tue, Oct 16, 2012	28.98	29.61	28.80	29.61
3892	NYSE	DX	Mon, Oct 15, 2012	28.65	28.89	27.69	28.86
3891	NYSE	DX	Fri, Oct 12, 2012	29.58	29.61	28.68	28.80
3890	NYSE	DX	Thu, Oct 11, 2012	29.61	29.91	29.61	29.61
3889	NYSE	DX	Wed, Oct 10, 2012	30.57	30.60	29.40	29.61
3888	NYSE	DX	Tue, Oct 9, 2012	30.90	31.05	30.60	30.60
3887	NYSE	DX	Mon, Oct 8, 2012	30.90	30.93	30.72	30.93
3886	NYSE	DX	Fri, Oct 5, 2012	31.17	31.35	30.87	30.99
3885	NYSE	DX	Thu, Oct 4, 2012	31.44	31.44	30.69	31.05
3884	NYSE	DX	Wed, Oct 3, 2012	31.59	31.71	31.23	31.26
3883	NYSE	DX	Tue, Oct 2, 2012	32.67	32.70	32.43	32.55
3882	NYSE	DX	Mon, Oct 1, 2012	32.34	32.70	32.25	32.46
3881	NYSE	DX	Fri, Sep 28, 2012	32.19	32.52	31.95	32.25
3880	NYSE	DX	Thu, Sep 27, 2012	32.40	32.52	31.89	32.19
3879	NYSE	DX	Wed, Sep 26, 2012	32.67	32.94	32.37	32.40
3878	NYSE	DX	Tue, Sep 25, 2012	32.82	32.94	32.58	32.61
3877	NYSE	DX	Mon, Sep 24, 2012	32.55	32.85	32.49	32.67
3876	NYSE	DX	Fri, Sep 21, 2012	32.88	32.91	32.55	32.55
3875	NYSE	DX	Thu, Sep 20, 2012	32.52	32.82	32.40	32.79
3874	NYSE	DX	Wed, Sep 19, 2012	32.19	32.55	32.13	32.40
3873	NYSE	DX	Tue, Sep 18, 2012	32.46	32.46	32.07	32.22
3872	NYSE	DX	Mon, Sep 17, 2012	32.40	32.61	32.25	32.37
3871	NYSE	DX	Fri, Sep 14, 2012	32.28	32.52	32.28	32.40
3870	NYSE	DX	Thu, Sep 13, 2012	32.52	32.70	32.28	32.28
3869	NYSE	DX	Wed, Sep 12, 2012	32.67	32.70	32.43	32.52
3868	NYSE	DX	Tue, Sep 11, 2012	32.40	32.61	32.31	32.55
3867	NYSE	DX	Mon, Sep 10, 2012	31.98	32.28	31.80	32.13
3866	NYSE	DX	Fri, Sep 7, 2012	31.71	32.25	31.65	32.10
3865	NYSE	DX	Thu, Sep 6, 2012	31.71	31.86	31.53	31.68
3864	NYSE	DX	Wed, Sep 5, 2012	32.07	32.10	31.71	31.71
3863	NYSE	DX	Tue, Sep 4, 2012	31.35	32.04	31.29	31.98
3862	NYSE	DX	Fri, Aug 31, 2012	31.29	31.38	31.11	31.35
3861	NYSE	DX	Thu, Aug 30, 2012	31.38	31.38	31.14	31.23
3860	NYSE	DX	Wed, Aug 29, 2012	31.29	31.38	31.20	31.38
3859	NYSE	DX	Tue, Aug 28, 2012	31.20	31.32	31.05	31.20
3858	NYSE	DX	Mon, Aug 27, 2012	31.20	31.32	30.93	31.23
3857	NYSE	DX	Fri, Aug 24, 2012	30.69	31.14	30.69	31.11
3856	NYSE	DX	Thu, Aug 23, 2012	30.93	30.95	30.66	30.72
3855	NYSE	DX	Wed, Aug 22, 2012	31.14	31.16	30.81	30.90
3854	NYSE	DX	Tue, Aug 21, 2012	31.26	31.35	31.05	31.08
3853	NYSE	DX	Mon, Aug 20, 2012	31.14	31.26	30.93	31.26
3852	NYSE	DX	Fri, Aug 17, 2012	30.90	31.17	30.84	31.14
3851	NYSE	DX	Thu, Aug 16, 2012	31.02	31.02	30.81	30.96
3850	NYSE	DX	Wed, Aug 15, 2012	30.75	30.93	30.63	30.93
3849	NYSE	DX	Tue, Aug 14, 2012	30.96	31.11	30.84	30.87
3848	NYSE	DX	Mon, Aug 13, 2012	30.60	31.05	30.60	30.90
3847	NYSE	DX	Fri, Aug 10, 2012	30.69	30.72	30.45	30.66
3846	NYSE	DX	Thu, Aug 9, 2012	30.21	30.75	30.09	30.72
3845	NYSE	DX	Wed, Aug 8, 2012	30.06	30.21	30.00	30.18
3844	NYSE	DX	Tue, Aug 7, 2012	30.66	30.66	30.00	30.18
3843	NYSE	DX	Mon, Aug 6, 2012	30.99	31.05	30.51	30.57
3842	NYSE	DX	Fri, Aug 3, 2012	30.90	31.11	30.75	30.87
3841	NYSE	DX	Thu, Aug 2, 2012	30.75	30.84	30.30	30.81
3840	NYSE	DX	Wed, Aug 1, 2012	31.20	31.41	30.75	30.78
3839	NYSE	DX	Tue, Jul 31, 2012	30.90	31.32	30.87	31.17
3838	NYSE	DX	Mon, Jul 30, 2012	30.90	31.02	30.78	30.84
3837	NYSE	DX	Fri, Jul 27, 2012	30.57	30.90	30.45	30.69
3836	NYSE	DX	Thu, Jul 26, 2012	30.99	31.02	30.18	30.57
3835	NYSE	DX	Wed, Jul 25, 2012	30.36	30.60	30.18	30.54
3834	NYSE	DX	Tue, Jul 24, 2012	30.27	30.39	30.06	30.21
3833	NYSE	DX	Mon, Jul 23, 2012	30.18	30.39	30.03	30.21
3832	NYSE	DX	Fri, Jul 20, 2012	30.30	30.54	30.30	30.42
3831	NYSE	DX	Thu, Jul 19, 2012	30.45	30.50	30.09	30.39
3830	NYSE	DX	Wed, Jul 18, 2012	30.42	30.51	30.24	30.30
3829	NYSE	DX	Tue, Jul 17, 2012	30.63	30.72	30.36	30.42
3828	NYSE	DX	Mon, Jul 16, 2012	30.30	30.51	30.12	30.45
3827	NYSE	DX	Fri, Jul 13, 2012	30.09	30.33	29.94	30.21
3826	NYSE	DX	Thu, Jul 12, 2012	30.27	30.36	29.76	30.00
3825	NYSE	DX	Wed, Jul 11, 2012	30.60	30.75	30.00	30.33
3824	NYSE	DX	Tue, Jul 10, 2012	30.90	30.90	30.60	30.63
3823	NYSE	DX	Mon, Jul 9, 2012	31.02	31.02	30.69	30.90
3822	NYSE	DX	Fri, Jul 6, 2012	30.78	31.05	30.69	30.93
3821	NYSE	DX	Thu, Jul 5, 2012	30.81	30.96	30.60	30.90
3820	NYSE	DX	Tue, Jul 3, 2012	30.75	30.87	30.72	30.81
3819	NYSE	DX	Mon, Jul 2, 2012	31.23	31.62	31.14	31.59
3818	NYSE	DX	Fri, Jun 29, 2012	31.32	31.47	30.87	31.14
3817	NYSE	DX	Thu, Jun 28, 2012	30.45	30.90	30.30	30.90
3816	NYSE	DX	Wed, Jun 27, 2012	30.18	30.60	30.18	30.54
3815	NYSE	DX	Tue, Jun 26, 2012	30.21	30.30	30.00	30.12
3814	NYSE	DX	Mon, Jun 25, 2012	30.00	30.42	30.00	30.21
3813	NYSE	DX	Fri, Jun 22, 2012	29.79	30.15	29.79	30.12
3812	NYSE	DX	Thu, Jun 21, 2012	29.88	29.91	29.61	29.76
3811	NYSE	DX	Wed, Jun 20, 2012	29.76	29.82	29.64	29.79
3810	NYSE	DX	Tue, Jun 19, 2012	29.55	29.73	29.46	29.64
3809	NYSE	DX	Mon, Jun 18, 2012	29.43	29.58	29.34	29.46
3808	NYSE	DX	Fri, Jun 15, 2012	29.52	29.52	29.34	29.37
3807	NYSE	DX	Thu, Jun 14, 2012	29.25	29.43	29.22	29.43
3806	NYSE	DX	Wed, Jun 13, 2012	29.25	29.43	29.01	29.25
3805	NYSE	DX	Tue, Jun 12, 2012	29.07	29.25	28.89	29.16
3804	NYSE	DX	Mon, Jun 11, 2012	29.34	29.43	29.04	29.07
3803	NYSE	DX	Fri, Jun 8, 2012	28.68	29.25	28.59	29.19
3802	NYSE	DX	Thu, Jun 7, 2012	28.95	28.98	28.59	28.71
3801	NYSE	DX	Wed, Jun 6, 2012	28.38	28.86	28.38	28.86
3800	NYSE	DX	Tue, Jun 5, 2012	27.57	28.29	27.48	28.26
3799	NYSE	DX	Mon, Jun 4, 2012	27.63	27.80	27.45	27.48
3798	NYSE	DX	Fri, Jun 1, 2012	27.78	27.81	27.60	27.60
3797	NYSE	DX	Thu, May 31, 2012	27.84	28.02	27.75	27.87
3796	NYSE	DX	Wed, May 30, 2012	27.96	28.02	27.69	27.81
3795	NYSE	DX	Tue, May 29, 2012	28.17	28.20	27.99	28.11
3794	NYSE	DX	Fri, May 25, 2012	27.99	28.14	27.93	28.05
3793	NYSE	DX	Thu, May 24, 2012	27.90	28.11	27.72	27.96
3792	NYSE	DX	Wed, May 23, 2012	27.72	27.93	27.51	27.84
3791	NYSE	DX	Tue, May 22, 2012	27.90	28.20	27.66	27.75
3790	NYSE	DX	Mon, May 21, 2012	27.45	28.05	27.24	27.93
3789	NYSE	DX	Fri, May 18, 2012	27.60	27.75	27.27	27.27
3788	NYSE	DX	Thu, May 17, 2012	28.38	28.41	27.63	27.63
3787	NYSE	DX	Wed, May 16, 2012	28.32	28.50	28.32	28.38
3786	NYSE	DX	Tue, May 15, 2012	28.56	28.65	28.23	28.26
3785	NYSE	DX	Mon, May 14, 2012	28.62	28.77	28.50	28.56
3784	NYSE	DX	Fri, May 11, 2012	28.47	28.77	28.44	28.77
3783	NYSE	DX	Thu, May 10, 2012	28.50	28.62	28.41	28.53
3782	NYSE	DX	Wed, May 9, 2012	28.35	28.59	28.29	28.35
3781	NYSE	DX	Tue, May 8, 2012	28.35	28.53	28.35	28.35
3780	NYSE	DX	Mon, May 7, 2012	28.32	28.56	28.20	28.41
3779	NYSE	DX	Fri, May 4, 2012	28.38	28.50	28.32	28.32
3778	NYSE	DX	Thu, May 3, 2012	28.29	28.62	28.29	28.41
3777	NYSE	DX	Wed, May 2, 2012	28.17	28.17	27.90	28.02
3776	NYSE	DX	Tue, May 1, 2012	28.20	28.41	28.05	28.20
3775	NYSE	DX	Mon, Apr 30, 2012	28.29	28.47	28.20	28.29
3774	NYSE	DX	Fri, Apr 27, 2012	28.47	28.47	28.02	28.26
3773	NYSE	DX	Thu, Apr 26, 2012	28.14	28.44	28.02	28.41
3772	NYSE	DX	Wed, Apr 25, 2012	28.02	28.14	27.81	28.11
3771	NYSE	DX	Tue, Apr 24, 2012	27.66	28.05	27.66	27.96
3770	NYSE	DX	Mon, Apr 23, 2012	27.48	27.72	27.39	27.69
3769	NYSE	DX	Fri, Apr 20, 2012	27.75	27.81	27.57	27.66
3768	NYSE	DX	Thu, Apr 19, 2012	27.60	27.69	27.48	27.57
3767	NYSE	DX	Wed, Apr 18, 2012	27.75	27.81	27.45	27.60
3766	NYSE	DX	Tue, Apr 17, 2012	27.81	27.87	27.74	27.78
3765	NYSE	DX	Mon, Apr 16, 2012	27.72	27.90	27.66	27.75
3764	NYSE	DX	Fri, Apr 13, 2012	27.60	27.90	27.54	27.69
3763	NYSE	DX	Thu, Apr 12, 2012	27.27	27.90	27.24	27.78
3762	NYSE	DX	Wed, Apr 11, 2012	27.06	27.30	26.82	27.27
3761	NYSE	DX	Tue, Apr 10, 2012	27.33	27.42	26.97	26.97
3760	NYSE	DX	Mon, Apr 9, 2012	27.24	27.54	27.15	27.27
3759	NYSE	DX	Thu, Apr 5, 2012	27.60	27.66	27.39	27.42
3758	NYSE	DX	Wed, Apr 4, 2012	27.81	27.87	27.60	27.66
3757	NYSE	DX	Tue, Apr 3, 2012	28.02	28.11	27.87	27.90
3756	NYSE	DX	Mon, Apr 2, 2012	28.65	28.89	28.59	28.86
3755	NYSE	DX	Fri, Mar 30, 2012	28.65	28.71	28.56	28.65
3754	NYSE	DX	Thu, Mar 29, 2012	28.29	28.62	28.20	28.56
3753	NYSE	DX	Wed, Mar 28, 2012	28.32	28.38	28.20	28.32
3752	NYSE	DX	Tue, Mar 27, 2012	28.71	28.80	28.32	28.32
3751	NYSE	DX	Mon, Mar 26, 2012	28.71	28.89	28.59	28.74
3750	NYSE	DX	Fri, Mar 23, 2012	28.44	28.56	28.35	28.56
3749	NYSE	DX	Thu, Mar 22, 2012	28.38	28.50	28.29	28.35
3748	NYSE	DX	Wed, Mar 21, 2012	28.74	28.74	28.41	28.53
3747	NYSE	DX	Tue, Mar 20, 2012	28.32	28.77	28.23	28.62
3746	NYSE	DX	Mon, Mar 19, 2012	27.90	28.50	27.87	28.38
3745	NYSE	DX	Fri, Mar 16, 2012	27.90	27.99	27.72	27.75
3744	NYSE	DX	Thu, Mar 15, 2012	27.69	27.87	27.60	27.84
3743	NYSE	DX	Wed, Mar 14, 2012	28.11	28.11	27.60	27.60
3742	NYSE	DX	Tue, Mar 13, 2012	27.99	28.11	27.96	28.11
3741	NYSE	DX	Mon, Mar 12, 2012	27.99	28.05	27.87	27.93
3740	NYSE	DX	Fri, Mar 9, 2012	27.99	28.05	27.81	27.99
3739	NYSE	DX	Thu, Mar 8, 2012	28.23	28.26	27.81	27.96
3738	NYSE	DX	Wed, Mar 7, 2012	27.99	28.20	27.90	28.20
3737	NYSE	DX	Tue, Mar 6, 2012	28.26	28.32	27.81	27.87
3736	NYSE	DX	Mon, Mar 5, 2012	28.02	28.44	27.99	28.35
3735	NYSE	DX	Fri, Mar 2, 2012	28.41	28.50	27.96	28.02
3734	NYSE	DX	Thu, Mar 1, 2012	28.59	28.70	28.29	28.41
3733	NYSE	DX	Wed, Feb 29, 2012	28.80	28.92	28.47	28.53
3732	NYSE	DX	Tue, Feb 28, 2012	28.65	28.92	28.44	28.83
3731	NYSE	DX	Mon, Feb 27, 2012	28.26	28.74	28.20	28.62
3730	NYSE	DX	Fri, Feb 24, 2012	28.05	28.32	27.96	28.26
3729	NYSE	DX	Thu, Feb 23, 2012	27.72	28.05	27.60	28.05
3728	NYSE	DX	Wed, Feb 22, 2012	27.78	27.78	27.48	27.69
3727	NYSE	DX	Tue, Feb 21, 2012	27.51	27.60	27.45	27.48
3726	NYSE	DX	Fri, Feb 17, 2012	27.45	27.51	27.42	27.45
3725	NYSE	DX	Thu, Feb 16, 2012	27.45	27.48	27.36	27.45
3724	NYSE	DX	Wed, Feb 15, 2012	27.48	27.60	27.36	27.45
3723	NYSE	DX	Tue, Feb 14, 2012	27.48	27.51	27.36	27.42
3722	NYSE	DX	Mon, Feb 13, 2012	27.45	27.60	27.36	27.45
3721	NYSE	DX	Fri, Feb 10, 2012	27.18	27.33	27.12	27.30
3720	NYSE	DX	Thu, Feb 9, 2012	27.45	27.51	27.27	27.27
3719	NYSE	DX	Wed, Feb 8, 2012	27.45	27.54	27.30	27.33
3718	NYSE	DX	Tue, Feb 7, 2012	27.51	27.54	27.39	27.42
3717	NYSE	DX	Mon, Feb 6, 2012	27.60	27.66	27.45	27.48
3716	NYSE	DX	Fri, Feb 3, 2012	27.93	27.96	27.54	27.57
3715	NYSE	DX	Thu, Feb 2, 2012	27.90	27.96	27.66	27.84
3714	NYSE	DX	Wed, Feb 1, 2012	27.90	27.99	27.75	27.87
3713	NYSE	DX	Tue, Jan 31, 2012	27.60	27.87	27.45	27.78
3712	NYSE	DX	Mon, Jan 30, 2012	27.30	27.57	27.30	27.51
3711	NYSE	DX	Fri, Jan 27, 2012	27.27	27.48	27.21	27.39
3710	NYSE	DX	Thu, Jan 26, 2012	28.38	28.80	28.35	28.47
3709	NYSE	DX	Wed, Jan 25, 2012	28.23	28.32	28.11	28.26
3708	NYSE	DX	Tue, Jan 24, 2012	28.08	28.26	28.05	28.20
3707	NYSE	DX	Mon, Jan 23, 2012	28.17	28.38	28.17	28.20
3706	NYSE	DX	Fri, Jan 20, 2012	28.14	28.20	28.05	28.20
3705	NYSE	DX	Thu, Jan 19, 2012	28.11	28.26	27.84	28.11
3704	NYSE	DX	Wed, Jan 18, 2012	27.84	28.02	27.75	28.02
3703	NYSE	DX	Tue, Jan 17, 2012	27.69	27.90	27.66	27.75
3702	NYSE	DX	Fri, Jan 13, 2012	27.57	27.69	27.45	27.57
3701	NYSE	DX	Thu, Jan 12, 2012	27.69	27.75	27.57	27.57
3700	NYSE	DX	Wed, Jan 11, 2012	27.78	27.81	27.57	27.66
3699	NYSE	DX	Tue, Jan 10, 2012	27.87	27.96	27.69	27.81
3698	NYSE	DX	Mon, Jan 9, 2012	27.84	27.96	27.69	27.69
3697	NYSE	DX	Fri, Jan 6, 2012	27.33	27.84	27.27	27.72
3696	NYSE	DX	Thu, Jan 5, 2012	27.30	27.51	27.15	27.30
3695	NYSE	DX	Wed, Jan 4, 2012	27.42	27.57	27.33	27.36
3694	NYSE	DX	Tue, Jan 3, 2012	27.75	27.90	27.45	27.54
3693	NYSE	DX	Fri, Dec 30, 2011	27.57	27.84	27.39	27.39
3692	NYSE	DX	Thu, Dec 29, 2011	27.66	27.75	27.45	27.57
3691	NYSE	DX	Wed, Dec 28, 2011	28.29	28.29	27.57	27.63
3690	NYSE	DX	Tue, Dec 27, 2011	28.86	28.95	28.80	28.80
3689	NYSE	DX	Fri, Dec 23, 2011	28.77	28.86	28.68	28.83
3688	NYSE	DX	Thu, Dec 22, 2011	28.59	28.80	28.56	28.62
3687	NYSE	DX	Wed, Dec 21, 2011	28.35	28.56	28.29	28.47
3686	NYSE	DX	Tue, Dec 20, 2011	28.29	28.41	28.20	28.32
3685	NYSE	DX	Mon, Dec 19, 2011	28.53	28.71	27.96	28.02
3684	NYSE	DX	Fri, Dec 16, 2011	28.08	28.56	27.99	28.50
3683	NYSE	DX	Thu, Dec 15, 2011	28.14	28.17	27.78	28.02
3682	NYSE	DX	Wed, Dec 14, 2011	27.78	27.96	27.63	27.96
3681	NYSE	DX	Tue, Dec 13, 2011	28.02	28.14	27.75	27.78
3680	NYSE	DX	Mon, Dec 12, 2011	27.81	28.10	27.75	28.02
3679	NYSE	DX	Fri, Dec 9, 2011	27.54	27.99	27.51	27.90
3678	NYSE	DX	Thu, Dec 8, 2011	27.81	27.81	27.30	27.36
3677	NYSE	DX	Wed, Dec 7, 2011	27.75	27.99	27.57	27.90
3676	NYSE	DX	Tue, Dec 6, 2011	27.54	27.96	27.30	27.87
3675	NYSE	DX	Mon, Dec 5, 2011	27.06	27.63	27.03	27.48
3674	NYSE	DX	Fri, Dec 2, 2011	26.91	27.12	26.76	26.91
3673	NYSE	DX	Thu, Dec 1, 2011	26.61	26.88	26.40	26.76
3672	NYSE	DX	Wed, Nov 30, 2011	26.25	26.70	25.92	26.70
3671	NYSE	DX	Tue, Nov 29, 2011	25.98	26.00	25.74	25.80
3670	NYSE	DX	Mon, Nov 28, 2011	25.71	25.98	25.50	25.98
3669	NYSE	DX	Fri, Nov 25, 2011	25.26	25.77	25.05	25.11
3668	NYSE	DX	Wed, Nov 23, 2011	25.86	25.95	25.23	25.23
3667	NYSE	DX	Tue, Nov 22, 2011	26.28	26.70	25.89	25.95
3666	NYSE	DX	Mon, Nov 21, 2011	26.43	26.46	26.10	26.37
3665	NYSE	DX	Fri, Nov 18, 2011	26.25	26.70	26.13	26.67
3664	NYSE	DX	Thu, Nov 17, 2011	26.22	26.51	26.00	26.25
3663	NYSE	DX	Wed, Nov 16, 2011	26.55	26.70	26.13	26.16
3662	NYSE	DX	Tue, Nov 15, 2011	26.13	26.58	25.89	26.55
3661	NYSE	DX	Mon, Nov 14, 2011	26.31	26.52	25.95	26.22
3660	NYSE	DX	Fri, Nov 11, 2011	26.19	26.55	26.16	26.55
3659	NYSE	DX	Thu, Nov 10, 2011	26.28	26.28	25.80	26.07
3658	NYSE	DX	Wed, Nov 9, 2011	25.95	26.34	25.74	25.74
3657	NYSE	DX	Tue, Nov 8, 2011	26.22	26.37	25.80	26.22
3656	NYSE	DX	Mon, Nov 7, 2011	25.80	26.12	25.50	25.86
3655	NYSE	DX	Fri, Nov 4, 2011	25.80	25.98	25.50	25.59
3654	NYSE	DX	Thu, Nov 3, 2011	25.56	26.07	25.41	25.92
3653	NYSE	DX	Wed, Nov 2, 2011	25.65	25.71	25.35	25.50
3652	NYSE	DX	Tue, Nov 1, 2011	25.50	26.37	25.50	25.71
3651	NYSE	DX	Mon, Oct 31, 2011	26.40	26.85	26.28	26.28
3650	NYSE	DX	Fri, Oct 28, 2011	26.79	26.94	26.40	26.88
3649	NYSE	DX	Thu, Oct 27, 2011	26.79	26.94	26.19	26.52
3648	NYSE	DX	Wed, Oct 26, 2011	25.98	26.73	25.83	26.52
3647	NYSE	DX	Tue, Oct 25, 2011	25.68	25.74	25.29	25.53
3646	NYSE	DX	Mon, Oct 24, 2011	24.57	25.71	24.54	25.68
3645	NYSE	DX	Fri, Oct 21, 2011	24.42	24.60	24.33	24.54
3644	NYSE	DX	Thu, Oct 20, 2011	23.88	24.24	23.73	24.24
3643	NYSE	DX	Wed, Oct 19, 2011	24.15	24.24	23.70	23.73
3642	NYSE	DX	Tue, Oct 18, 2011	23.97	24.24	23.85	24.09
3641	NYSE	DX	Mon, Oct 17, 2011	23.88	24.42	23.85	23.91
3640	NYSE	DX	Fri, Oct 14, 2011	24.15	24.24	23.79	24.06
3639	NYSE	DX	Thu, Oct 13, 2011	24.36	24.45	23.85	24.00
3638	NYSE	DX	Wed, Oct 12, 2011	24.60	24.60	24.33	24.54
3637	NYSE	DX	Tue, Oct 11, 2011	24.33	24.66	24.12	24.54
3636	NYSE	DX	Mon, Oct 10, 2011	24.30	24.63	24.09	24.45
3635	NYSE	DX	Fri, Oct 7, 2011	24.45	24.66	24.00	24.03
3634	NYSE	DX	Thu, Oct 6, 2011	23.64	24.51	23.64	24.45
3633	NYSE	DX	Wed, Oct 5, 2011	23.76	23.97	23.25	23.67
3632	NYSE	DX	Tue, Oct 4, 2011	22.35	23.97	21.75	23.76
3631	NYSE	DX	Mon, Oct 3, 2011	24.09	24.33	22.29	22.53
3630	NYSE	DX	Fri, Sep 30, 2011	24.54	24.86	24.18	24.18
3629	NYSE	DX	Thu, Sep 29, 2011	24.66	24.90	24.33	24.75
3628	NYSE	DX	Wed, Sep 28, 2011	24.99	25.08	24.30	24.33
3627	NYSE	DX	Tue, Sep 27, 2011	25.80	25.86	25.35	25.56
3626	NYSE	DX	Mon, Sep 26, 2011	25.56	25.65	25.14	25.47
3625	NYSE	DX	Fri, Sep 23, 2011	25.32	25.71	25.14	25.32
3624	NYSE	DX	Thu, Sep 22, 2011	25.08	26.10	25.08	25.32
3623	NYSE	DX	Wed, Sep 21, 2011	26.40	26.62	25.74	25.77
3622	NYSE	DX	Tue, Sep 20, 2011	27.12	27.12	26.40	26.43
3621	NYSE	DX	Mon, Sep 19, 2011	26.55	27.12	26.55	26.82
3620	NYSE	DX	Fri, Sep 16, 2011	26.64	27.00	26.49	26.73
3619	NYSE	DX	Thu, Sep 15, 2011	26.07	26.73	26.01	26.49
3618	NYSE	DX	Wed, Sep 14, 2011	25.83	26.13	25.65	25.92
3617	NYSE	DX	Tue, Sep 13, 2011	25.77	25.86	25.35	25.71
3616	NYSE	DX	Mon, Sep 12, 2011	25.17	25.86	25.17	25.77
3615	NYSE	DX	Fri, Sep 9, 2011	25.08	25.44	24.97	25.32
3614	NYSE	DX	Thu, Sep 8, 2011	25.59	25.80	25.20	25.20
3613	NYSE	DX	Wed, Sep 7, 2011	25.50	26.19	25.20	25.71
3612	NYSE	DX	Tue, Sep 6, 2011	24.72	25.35	24.66	25.29
3611	NYSE	DX	Fri, Sep 2, 2011	25.62	26.04	25.05	25.17
3610	NYSE	DX	Thu, Sep 1, 2011	27.45	27.45	26.13	26.25
3609	NYSE	DX	Wed, Aug 31, 2011	27.54	27.69	27.24	27.54
3608	NYSE	DX	Tue, Aug 30, 2011	27.45	27.99	27.06	27.54
3607	NYSE	DX	Mon, Aug 29, 2011	26.91	27.45	26.91	27.45
3606	NYSE	DX	Fri, Aug 26, 2011	26.34	26.82	26.19	26.70
3605	NYSE	DX	Thu, Aug 25, 2011	27.24	27.33	26.31	26.37
3604	NYSE	DX	Wed, Aug 24, 2011	27.06	27.39	26.70	27.09
3603	NYSE	DX	Tue, Aug 23, 2011	26.34	27.15	26.25	27.00
3602	NYSE	DX	Mon, Aug 22, 2011	26.37	27.21	26.19	26.37
3601	NYSE	DX	Fri, Aug 19, 2011	26.64	27.03	26.58	26.67
3600	NYSE	DX	Thu, Aug 18, 2011	27.60	27.60	26.73	26.79
3599	NYSE	DX	Wed, Aug 17, 2011	27.54	28.02	27.48	27.99
3598	NYSE	DX	Tue, Aug 16, 2011	27.93	27.93	27.45	27.54
3597	NYSE	DX	Mon, Aug 15, 2011	27.69	28.02	27.63	28.02
3596	NYSE	DX	Fri, Aug 12, 2011	27.15	27.54	27.00	27.42
3595	NYSE	DX	Thu, Aug 11, 2011	26.88	27.60	26.76	27.09
3594	NYSE	DX	Wed, Aug 10, 2011	27.69	28.14	26.85	26.94
3593	NYSE	DX	Tue, Aug 9, 2011	25.35	28.44	24.90	28.14
3592	NYSE	DX	Mon, Aug 8, 2011	26.22	26.46	24.93	24.93
3591	NYSE	DX	Fri, Aug 5, 2011	26.52	27.00	26.10	26.70
3590	NYSE	DX	Thu, Aug 4, 2011	27.00	27.33	26.46	26.46
3589	NYSE	DX	Wed, Aug 3, 2011	27.00	27.21	26.43	27.12
3588	NYSE	DX	Tue, Aug 2, 2011	27.81	28.08	26.91	26.91
3587	NYSE	DX	Mon, Aug 1, 2011	27.66	28.11	27.60	27.75
3586	NYSE	DX	Fri, Jul 29, 2011	27.69	27.81	27.03	27.30
3585	NYSE	DX	Thu, Jul 28, 2011	27.90	28.20	27.78	27.87
3584	NYSE	DX	Wed, Jul 27, 2011	28.59	28.77	28.17	28.17
3583	NYSE	DX	Tue, Jul 26, 2011	29.01	29.22	28.65	28.71
3582	NYSE	DX	Mon, Jul 25, 2011	29.04	29.25	28.83	28.95
3581	NYSE	DX	Fri, Jul 22, 2011	29.25	29.31	29.10	29.25
3580	NYSE	DX	Thu, Jul 21, 2011	29.28	29.40	29.19	29.25
3579	NYSE	DX	Wed, Jul 20, 2011	29.25	29.34	29.16	29.31
3578	NYSE	DX	Tue, Jul 19, 2011	29.31	29.37	29.18	29.25
3577	NYSE	DX	Mon, Jul 18, 2011	29.19	29.37	28.95	29.25
3576	NYSE	DX	Fri, Jul 15, 2011	29.16	29.34	29.16	29.34
3575	NYSE	DX	Thu, Jul 14, 2011	29.49	29.52	29.07	29.16
3574	NYSE	DX	Wed, Jul 13, 2011	29.40	29.58	29.34	29.46
3573	NYSE	DX	Tue, Jul 12, 2011	29.43	29.61	29.25	29.40
3572	NYSE	DX	Mon, Jul 11, 2011	29.37	29.49	29.25	29.43
3571	NYSE	DX	Fri, Jul 8, 2011	29.31	29.49	29.25	29.49
3570	NYSE	DX	Thu, Jul 7, 2011	29.52	29.52	29.37	29.49
3569	NYSE	DX	Wed, Jul 6, 2011	29.40	29.49	29.26	29.49
3568	NYSE	DX	Tue, Jul 5, 2011	29.31	29.46	29.10	29.43
3567	NYSE	DX	Fri, Jul 1, 2011	29.13	29.40	28.95	29.34
3566	NYSE	DX	Thu, Jun 30, 2011	28.83	29.24	28.83	29.04
3565	NYSE	DX	Wed, Jun 29, 2011	29.34	29.40	28.86	28.86
3564	NYSE	DX	Tue, Jun 28, 2011	29.25	29.49	29.04	29.40
3563	NYSE	DX	Mon, Jun 27, 2011	29.91	29.94	29.46	29.94
3562	NYSE	DX	Fri, Jun 24, 2011	29.58	29.85	29.40	29.82
3561	NYSE	DX	Thu, Jun 23, 2011	29.49	29.70	29.25	29.49
3560	NYSE	DX	Wed, Jun 22, 2011	29.49	29.73	29.43	29.67
3559	NYSE	DX	Tue, Jun 21, 2011	29.16	29.49	28.95	29.49
3558	NYSE	DX	Mon, Jun 20, 2011	28.95	29.16	28.89	29.13
3557	NYSE	DX	Fri, Jun 17, 2011	29.01	29.19	28.86	28.95
3556	NYSE	DX	Thu, Jun 16, 2011	29.10	29.13	28.50	28.86
3555	NYSE	DX	Wed, Jun 15, 2011	29.22	29.43	28.95	29.13
3554	NYSE	DX	Tue, Jun 14, 2011	28.89	29.25	28.89	29.25
3553	NYSE	DX	Mon, Jun 13, 2011	29.16	29.25	28.59	28.71
3552	NYSE	DX	Fri, Jun 10, 2011	29.22	29.22	28.83	29.13
3551	NYSE	DX	Thu, Jun 9, 2011	29.31	29.31	29.07	29.16
3550	NYSE	DX	Wed, Jun 8, 2011	28.95	29.31	28.89	29.10
3549	NYSE	DX	Tue, Jun 7, 2011	29.16	29.82	28.92	29.01
3548	NYSE	DX	Mon, Jun 6, 2011	29.25	29.28	28.92	29.10
3547	NYSE	DX	Fri, Jun 3, 2011	29.28	29.46	29.25	29.28
3546	NYSE	DX	Thu, Jun 2, 2011	29.40	29.49	29.34	29.37
3545	NYSE	DX	Wed, Jun 1, 2011	29.61	29.73	29.37	29.49
3544	NYSE	DX	Tue, May 31, 2011	29.67	29.88	29.58	29.76
3543	NYSE	DX	Fri, May 27, 2011	29.79	29.82	29.40	29.58
3542	NYSE	DX	Thu, May 26, 2011	29.40	29.67	29.31	29.67
3541	NYSE	DX	Wed, May 25, 2011	29.25	29.79	29.01	29.37
3540	NYSE	DX	Tue, May 24, 2011	29.37	29.52	29.19	29.19
3539	NYSE	DX	Mon, May 23, 2011	29.43	29.58	29.37	29.37
3538	NYSE	DX	Fri, May 20, 2011	29.46	29.70	29.40	29.46
3537	NYSE	DX	Thu, May 19, 2011	29.31	29.49	29.22	29.37
3536	NYSE	DX	Wed, May 18, 2011	29.19	29.28	29.01	29.19
3535	NYSE	DX	Tue, May 17, 2011	28.77	29.16	28.77	29.07
3534	NYSE	DX	Mon, May 16, 2011	28.89	28.92	28.56	28.80
3533	NYSE	DX	Fri, May 13, 2011	29.22	29.43	28.86	28.92
3532	NYSE	DX	Thu, May 12, 2011	29.25	29.43	29.10	29.19
3531	NYSE	DX	Wed, May 11, 2011	29.52	29.52	29.07	29.13
3530	NYSE	DX	Tue, May 10, 2011	29.46	29.49	29.40	29.46
3529	NYSE	DX	Mon, May 9, 2011	28.98	29.46	28.92	29.31
3528	NYSE	DX	Fri, May 6, 2011	29.22	29.34	28.77	28.80
3527	NYSE	DX	Thu, May 5, 2011	29.28	29.61	29.01	29.22
3526	NYSE	DX	Wed, May 4, 2011	29.52	29.55	29.28	29.34
3525	NYSE	DX	Tue, May 3, 2011	29.76	29.76	29.40	29.55
3524	NYSE	DX	Mon, May 2, 2011	29.85	29.88	29.61	29.76
3523	NYSE	DX	Fri, Apr 29, 2011	29.25	29.67	29.13	29.64
3522	NYSE	DX	Thu, Apr 28, 2011	29.34	29.34	28.95	29.13
3521	NYSE	DX	Wed, Apr 27, 2011	29.07	29.34	28.92	29.31
3520	NYSE	DX	Tue, Apr 26, 2011	28.50	29.01	28.47	28.98
3519	NYSE	DX	Mon, Apr 25, 2011	28.50	28.80	28.20	28.47
3518	NYSE	DX	Thu, Apr 21, 2011	28.77	28.89	27.93	28.50
3517	NYSE	DX	Wed, Apr 20, 2011	28.89	29.07	28.50	28.68
3516	NYSE	DX	Tue, Apr 19, 2011	28.83	28.95	28.65	28.89
3515	NYSE	DX	Mon, Apr 18, 2011	28.74	28.89	28.65	28.83
3514	NYSE	DX	Fri, Apr 15, 2011	29.25	29.25	28.68	28.74
3513	NYSE	DX	Thu, Apr 14, 2011	29.10	29.43	28.95	29.34
3512	NYSE	DX	Wed, Apr 13, 2011	29.16	29.31	28.86	29.07
3511	NYSE	DX	Tue, Apr 12, 2011	29.85	29.97	29.16	29.16
3510	NYSE	DX	Mon, Apr 11, 2011	30.18	30.42	29.73	29.94
3509	NYSE	DX	Fri, Apr 8, 2011	30.18	30.24	29.73	30.09
3508	NYSE	DX	Thu, Apr 7, 2011	30.09	30.15	29.73	29.97
3507	NYSE	DX	Wed, Apr 6, 2011	29.76	30.00	29.70	30.00
3506	NYSE	DX	Tue, Apr 5, 2011	29.46	29.94	29.40	29.76
3505	NYSE	DX	Mon, Apr 4, 2011	30.00	30.00	29.40	29.46
3504	NYSE	DX	Fri, Apr 1, 2011	30.18	30.30	29.82	29.88
3503	NYSE	DX	Thu, Mar 31, 2011	30.18	30.27	29.85	30.18
3502	NYSE	DX	Wed, Mar 30, 2011	29.94	30.42	29.94	30.27
3501	NYSE	DX	Tue, Mar 29, 2011	29.97	30.03	29.79	29.91
3500	NYSE	DX	Mon, Mar 28, 2011	31.20	31.20	30.72	30.72
3499	NYSE	DX	Fri, Mar 25, 2011	31.17	31.20	31.14	31.20
3498	NYSE	DX	Thu, Mar 24, 2011	31.11	31.26	31.11	31.14
3497	NYSE	DX	Wed, Mar 23, 2011	31.11	31.20	31.05	31.11
3496	NYSE	DX	Tue, Mar 22, 2011	31.35	31.35	31.08	31.11
3495	NYSE	DX	Mon, Mar 21, 2011	31.29	31.50	31.26	31.35
3494	NYSE	DX	Fri, Mar 18, 2011	31.23	31.38	30.96	31.17
3493	NYSE	DX	Thu, Mar 17, 2011	31.47	31.47	31.14	31.23
3492	NYSE	DX	Wed, Mar 16, 2011	30.90	31.47	30.90	31.23
3491	NYSE	DX	Tue, Mar 15, 2011	30.66	31.08	29.88	31.02
3490	NYSE	DX	Mon, Mar 14, 2011	30.93	31.23	30.75	31.02
3489	NYSE	DX	Fri, Mar 11, 2011	31.08	31.17	30.93	30.96
3488	NYSE	DX	Thu, Mar 10, 2011	31.44	31.44	31.05	31.05
3487	NYSE	DX	Wed, Mar 9, 2011	31.50	31.53	31.35	31.38
3486	NYSE	DX	Tue, Mar 8, 2011	31.74	31.74	31.35	31.44
3485	NYSE	DX	Mon, Mar 7, 2011	31.44	31.62	31.29	31.59
3484	NYSE	DX	Fri, Mar 4, 2011	31.17	31.38	31.05	31.29
3483	NYSE	DX	Thu, Mar 3, 2011	32.16	32.42	32.07	32.16
3482	NYSE	DX	Wed, Mar 2, 2011	32.01	32.19	31.83	32.07
3481	NYSE	DX	Tue, Mar 1, 2011	31.77	32.04	31.71	31.95
3480	NYSE	DX	Mon, Feb 28, 2011	31.80	32.04	31.50	31.71
3479	NYSE	DX	Fri, Feb 25, 2011	31.65	31.86	31.65	31.80
3478	NYSE	DX	Thu, Feb 24, 2011	31.50	31.80	31.50	31.65
3477	NYSE	DX	Wed, Feb 23, 2011	31.59	31.65	31.17	31.50
3476	NYSE	DX	Tue, Feb 22, 2011	31.50	31.71	31.44	31.47
3475	NYSE	DX	Fri, Feb 18, 2011	31.83	32.01	31.68	31.71
3474	NYSE	DX	Thu, Feb 17, 2011	31.92	32.01	31.80	31.80
3473	NYSE	DX	Wed, Feb 16, 2011	32.10	32.18	31.86	31.89
3472	NYSE	DX	Tue, Feb 15, 2011	32.13	32.13	31.95	32.01
3471	NYSE	DX	Mon, Feb 14, 2011	32.07	32.25	31.95	32.13
3470	NYSE	DX	Fri, Feb 11, 2011	32.10	32.16	31.83	32.04
3469	NYSE	DX	Thu, Feb 10, 2011	31.89	32.10	31.83	32.04
3468	NYSE	DX	Wed, Feb 9, 2011	31.95	32.10	31.83	31.86
3467	NYSE	DX	Tue, Feb 8, 2011	31.74	32.13	31.68	32.01
3466	NYSE	DX	Mon, Feb 7, 2011	31.83	31.95	31.68	31.80
3465	NYSE	DX	Fri, Feb 4, 2011	31.92	31.95	31.65	31.74
3464	NYSE	DX	Thu, Feb 3, 2011	32.07	32.10	31.74	31.92
3463	NYSE	DX	Wed, Feb 2, 2011	32.13	32.13	31.86	32.10
3462	NYSE	DX	Tue, Feb 1, 2011	32.10	32.16	31.86	32.07
3461	NYSE	DX	Mon, Jan 31, 2011	32.19	32.25	31.95	32.04
3460	NYSE	DX	Fri, Jan 28, 2011	32.49	32.55	31.98	32.01
3459	NYSE	DX	Thu, Jan 27, 2011	32.43	32.43	32.25	32.37
3458	NYSE	DX	Wed, Jan 26, 2011	32.37	32.43	32.04	32.40
3457	NYSE	DX	Tue, Jan 25, 2011	32.10	32.22	32.04	32.22
3456	NYSE	DX	Mon, Jan 24, 2011	31.71	32.16	31.71	32.13
3455	NYSE	DX	Fri, Jan 21, 2011	31.65	31.98	31.62	31.71
3454	NYSE	DX	Thu, Jan 20, 2011	31.80	31.83	31.65	31.65
3453	NYSE	DX	Wed, Jan 19, 2011	32.25	32.31	31.80	31.86
3452	NYSE	DX	Tue, Jan 18, 2011	32.43	32.46	32.19	32.34
3451	NYSE	DX	Fri, Jan 14, 2011	32.40	32.46	32.25	32.37
3450	NYSE	DX	Thu, Jan 13, 2011	32.55	32.58	32.31	32.40
3449	NYSE	DX	Wed, Jan 12, 2011	32.46	32.55	32.37	32.49
3448	NYSE	DX	Tue, Jan 11, 2011	32.49	32.49	32.25	32.43
3447	NYSE	DX	Mon, Jan 10, 2011	32.43	32.52	32.16	32.49
3446	NYSE	DX	Fri, Jan 7, 2011	32.37	32.37	32.13	32.34
3445	NYSE	DX	Thu, Jan 6, 2011	32.28	32.30	32.10	32.25
3444	NYSE	DX	Wed, Jan 5, 2011	32.25	32.28	32.07	32.28
3443	NYSE	DX	Tue, Jan 4, 2011	32.79	32.79	32.04	32.28
3442	NYSE	DX	Mon, Jan 3, 2011	32.94	32.94	32.52	32.58
3441	NYSE	DX	Fri, Dec 31, 2010	32.85	32.97	32.64	32.76
3440	NYSE	DX	Thu, Dec 30, 2010	32.70	32.85	32.46	32.73
3439	NYSE	DX	Wed, Dec 29, 2010	32.13	32.73	32.07	32.67
3438	NYSE	DX	Tue, Dec 28, 2010	33.00	33.00	32.49	32.79
3437	NYSE	DX	Mon, Dec 27, 2010	32.73	32.97	32.64	32.97
3436	NYSE	DX	Thu, Dec 23, 2010	32.37	32.73	32.31	32.73
3435	NYSE	DX	Wed, Dec 22, 2010	32.10	32.37	32.01	32.37
3434	NYSE	DX	Tue, Dec 21, 2010	32.04	32.13	31.89	32.01
3433	NYSE	DX	Mon, Dec 20, 2010	32.04	32.04	31.77	31.89
3432	NYSE	DX	Fri, Dec 17, 2010	32.01	32.01	31.47	31.92
3431	NYSE	DX	Thu, Dec 16, 2010	31.44	31.92	31.35	31.89
3430	NYSE	DX	Wed, Dec 15, 2010	31.50	31.56	31.32	31.35
3429	NYSE	DX	Tue, Dec 14, 2010	31.47	32.01	31.26	31.50
3428	NYSE	DX	Mon, Dec 13, 2010	32.13	32.43	32.13	32.28
3427	NYSE	DX	Fri, Dec 10, 2010	31.86	32.10	31.62	32.10
3426	NYSE	DX	Thu, Dec 9, 2010	31.83	31.89	31.77	31.83
3425	NYSE	DX	Wed, Dec 8, 2010	31.98	31.98	31.77	31.86
3424	NYSE	DX	Tue, Dec 7, 2010	31.83	31.83	31.71	31.80
3423	NYSE	DX	Mon, Dec 6, 2010	31.80	31.80	31.62	31.77
3422	NYSE	DX	Fri, Dec 3, 2010	31.50	31.80	31.50	31.80
3421	NYSE	DX	Thu, Dec 2, 2010	31.62	31.77	31.53	31.59
3420	NYSE	DX	Wed, Dec 1, 2010	31.80	31.80	31.59	31.74
3419	NYSE	DX	Tue, Nov 30, 2010	31.47	31.77	31.47	31.50
3418	NYSE	DX	Mon, Nov 29, 2010	31.56	31.68	31.50	31.56
3417	NYSE	DX	Fri, Nov 26, 2010	31.77	31.80	31.65	31.65
3416	NYSE	DX	Wed, Nov 24, 2010	31.68	31.89	31.47	31.86
3415	NYSE	DX	Tue, Nov 23, 2010	32.04	32.13	31.50	31.56
3414	NYSE	DX	Mon, Nov 22, 2010	32.07	32.25	32.04	32.13
3413	NYSE	DX	Fri, Nov 19, 2010	31.92	32.10	31.71	32.07
3412	NYSE	DX	Thu, Nov 18, 2010	32.10	32.10	31.83	31.89
3411	NYSE	DX	Wed, Nov 17, 2010	31.86	32.19	31.74	32.01
3410	NYSE	DX	Tue, Nov 16, 2010	32.07	32.07	31.62	31.74
3409	NYSE	DX	Mon, Nov 15, 2010	31.80	32.25	31.74	32.04
3408	NYSE	DX	Fri, Nov 12, 2010	32.31	32.34	31.53	31.71
3407	NYSE	DX	Thu, Nov 11, 2010	32.28	32.46	32.13	32.43
3406	NYSE	DX	Wed, Nov 10, 2010	32.01	32.43	31.92	32.40
3405	NYSE	DX	Tue, Nov 9, 2010	32.16	32.43	31.86	31.95
3404	NYSE	DX	Mon, Nov 8, 2010	32.22	32.34	31.95	32.07
3403	NYSE	DX	Fri, Nov 5, 2010	32.37	32.46	32.04	32.37
3402	NYSE	DX	Thu, Nov 4, 2010	32.10	32.46	31.95	32.40
3401	NYSE	DX	Wed, Nov 3, 2010	31.92	32.12	31.80	31.92
3400	NYSE	DX	Tue, Nov 2, 2010	31.95	32.19	31.92	32.10
3399	NYSE	DX	Mon, Nov 1, 2010	32.01	32.07	31.80	31.92
3398	NYSE	DX	Fri, Oct 29, 2010	32.07	32.07	31.80	31.80
3397	NYSE	DX	Thu, Oct 28, 2010	31.98	32.22	31.83	32.04
3396	NYSE	DX	Wed, Oct 27, 2010	32.13	32.16	31.89	31.95
3395	NYSE	DX	Tue, Oct 26, 2010	32.10	32.28	32.04	32.13
3394	NYSE	DX	Mon, Oct 25, 2010	32.04	32.10	31.89	32.10
3393	NYSE	DX	Fri, Oct 22, 2010	32.01	32.07	31.74	31.89
3392	NYSE	DX	Thu, Oct 21, 2010	32.10	32.10	31.92	31.98
3391	NYSE	DX	Wed, Oct 20, 2010	31.86	32.25	31.71	32.04
3390	NYSE	DX	Tue, Oct 19, 2010	31.77	31.92	31.44	31.53
3389	NYSE	DX	Mon, Oct 18, 2010	31.62	31.95	31.50	31.95
3388	NYSE	DX	Fri, Oct 15, 2010	32.04	32.04	31.62	31.65
3387	NYSE	DX	Thu, Oct 14, 2010	31.98	32.04	31.89	32.01
3386	NYSE	DX	Wed, Oct 13, 2010	31.95	31.98	31.89	31.95
3385	NYSE	DX	Tue, Oct 12, 2010	32.04	32.04	31.86	31.92
3384	NYSE	DX	Mon, Oct 11, 2010	32.10	32.10	31.95	32.04
3383	NYSE	DX	Fri, Oct 8, 2010	31.98	32.10	31.89	32.07
3382	NYSE	DX	Thu, Oct 7, 2010	32.07	32.13	31.89	31.98
3381	NYSE	DX	Wed, Oct 6, 2010	32.04	32.19	31.95	32.07
3380	NYSE	DX	Tue, Oct 5, 2010	32.16	32.19	31.83	32.19
3379	NYSE	DX	Mon, Oct 4, 2010	31.92	32.16	31.89	32.13
3378	NYSE	DX	Fri, Oct 1, 2010	32.25	32.25	31.74	31.83
3377	NYSE	DX	Thu, Sep 30, 2010	32.22	32.43	32.01	32.34
3376	NYSE	DX	Wed, Sep 29, 2010	32.40	32.40	31.83	32.04
3375	NYSE	DX	Tue, Sep 28, 2010	32.22	32.34	31.68	32.31
3374	NYSE	DX	Mon, Sep 27, 2010	32.70	32.76	32.43	32.67
3373	NYSE	DX	Fri, Sep 24, 2010	32.31	32.64	32.07	32.64
3372	NYSE	DX	Thu, Sep 23, 2010	32.19	32.31	31.95	31.95
3371	NYSE	DX	Wed, Sep 22, 2010	32.25	32.40	32.16	32.22
3370	NYSE	DX	Tue, Sep 21, 2010	32.46	32.46	32.10	32.16
3369	NYSE	DX	Mon, Sep 20, 2010	31.92	32.43	31.83	32.40
3368	NYSE	DX	Fri, Sep 17, 2010	31.95	31.95	31.53	31.80
3367	NYSE	DX	Thu, Sep 16, 2010	31.83	31.92	31.71	31.83
3366	NYSE	DX	Wed, Sep 15, 2010	31.95	31.97	31.68	31.83
3365	NYSE	DX	Tue, Sep 14, 2010	32.13	32.19	31.83	31.89
3364	NYSE	DX	Mon, Sep 13, 2010	31.80	32.01	31.76	31.92
3363	NYSE	DX	Fri, Sep 10, 2010	31.47	31.71	31.29	31.65
3362	NYSE	DX	Thu, Sep 9, 2010	31.14	31.32	30.87	31.26
3361	NYSE	DX	Wed, Sep 8, 2010	30.84	30.90	30.78	30.87
3360	NYSE	DX	Tue, Sep 7, 2010	31.32	31.32	30.72	30.78
3359	NYSE	DX	Fri, Sep 3, 2010	31.02	31.05	30.66	30.90
3358	NYSE	DX	Thu, Sep 2, 2010	30.45	30.87	30.30	30.84
3357	NYSE	DX	Wed, Sep 1, 2010	30.66	30.75	30.27	30.57
3356	NYSE	DX	Tue, Aug 31, 2010	30.48	30.63	30.15	30.15
3355	NYSE	DX	Mon, Aug 30, 2010	30.45	30.57	30.36	30.48
3354	NYSE	DX	Fri, Aug 27, 2010	30.09	30.45	29.85	30.45
3353	NYSE	DX	Thu, Aug 26, 2010	30.39	30.39	29.85	29.94
3352	NYSE	DX	Wed, Aug 25, 2010	29.85	30.27	29.79	30.15
3351	NYSE	DX	Tue, Aug 24, 2010	30.00	30.12	29.76	29.88
3350	NYSE	DX	Mon, Aug 23, 2010	30.33	30.33	30.00	30.00
3349	NYSE	DX	Fri, Aug 20, 2010	29.76	30.42	29.76	30.24
3348	NYSE	DX	Thu, Aug 19, 2010	30.00	30.03	29.70	29.79
3347	NYSE	DX	Wed, Aug 18, 2010	29.88	30.12	29.82	29.94
3346	NYSE	DX	Tue, Aug 17, 2010	30.15	30.30	29.88	30.03
3345	NYSE	DX	Mon, Aug 16, 2010	30.12	30.15	29.82	30.03
3344	NYSE	DX	Fri, Aug 13, 2010	29.64	30.12	29.55	30.06
3343	NYSE	DX	Thu, Aug 12, 2010	29.58	30.06	29.43	29.58
3342	NYSE	DX	Wed, Aug 11, 2010	30.15	30.24	29.70	29.88
3341	NYSE	DX	Tue, Aug 10, 2010	30.36	30.45	30.09	30.33
3340	NYSE	DX	Mon, Aug 9, 2010	30.09	30.45	30.06	30.39
3339	NYSE	DX	Fri, Aug 6, 2010	29.82	30.00	29.55	29.94
3338	NYSE	DX	Thu, Aug 5, 2010	30.15	30.15	29.85	29.85
3337	NYSE	DX	Wed, Aug 4, 2010	29.76	30.19	29.55	30.15
3336	NYSE	DX	Tue, Aug 3, 2010	29.34	29.70	29.25	29.61
3335	NYSE	DX	Mon, Aug 2, 2010	29.43	29.43	28.92	29.34
3334	NYSE	DX	Fri, Jul 30, 2010	28.50	29.13	28.35	29.10
3333	NYSE	DX	Thu, Jul 29, 2010	28.71	28.83	28.08	28.29
3332	NYSE	DX	Wed, Jul 28, 2010	28.92	29.13	28.41	28.65
3331	NYSE	DX	Tue, Jul 27, 2010	29.19	29.31	28.59	29.16
3330	NYSE	DX	Mon, Jul 26, 2010	28.98	29.22	28.77	29.22
3329	NYSE	DX	Fri, Jul 23, 2010	28.38	28.92	28.23	28.86
3328	NYSE	DX	Thu, Jul 22, 2010	27.66	28.62	27.60	28.56
3327	NYSE	DX	Wed, Jul 21, 2010	27.87	27.87	27.36	27.45
3326	NYSE	DX	Tue, Jul 20, 2010	27.24	27.87	27.21	27.81
3325	NYSE	DX	Mon, Jul 19, 2010	27.39	27.48	27.18	27.42
3324	NYSE	DX	Fri, Jul 16, 2010	27.66	27.66	27.33	27.33
3323	NYSE	DX	Thu, Jul 15, 2010	27.69	27.72	27.33	27.66
3322	NYSE	DX	Wed, Jul 14, 2010	27.72	28.02	27.57	27.66
3321	NYSE	DX	Tue, Jul 13, 2010	27.60	27.96	27.42	27.66
3320	NYSE	DX	Mon, Jul 12, 2010	27.60	27.78	27.45	27.45
3319	NYSE	DX	Fri, Jul 9, 2010	28.23	28.23	27.45	27.60
3318	NYSE	DX	Thu, Jul 8, 2010	27.81	28.11	27.81	27.96
3317	NYSE	DX	Wed, Jul 7, 2010	27.21	27.66	27.18	27.66
3316	NYSE	DX	Tue, Jul 6, 2010	28.17	28.17	27.12	27.18
3315	NYSE	DX	Fri, Jul 2, 2010	27.90	27.96	27.33	27.33
3314	NYSE	DX	Thu, Jul 1, 2010	27.63	27.70	27.18	27.60
3313	NYSE	DX	Wed, Jun 30, 2010	27.69	27.96	27.69	27.69
3312	NYSE	DX	Tue, Jun 29, 2010	28.02	28.08	27.60	27.60
3311	NYSE	DX	Mon, Jun 28, 2010	28.23	28.26	28.06	28.20
3310	NYSE	DX	Fri, Jun 25, 2010	28.38	29.13	28.26	28.95
3309	NYSE	DX	Thu, Jun 24, 2010	28.68	28.71	28.17	28.23
3308	NYSE	DX	Wed, Jun 23, 2010	28.05	28.92	28.02	28.71
3307	NYSE	DX	Tue, Jun 22, 2010	29.25	29.55	28.92	28.95
3306	NYSE	DX	Mon, Jun 21, 2010	28.80	29.01	28.53	28.98
3305	NYSE	DX	Fri, Jun 18, 2010	28.20	28.92	28.05	28.77
3304	NYSE	DX	Thu, Jun 17, 2010	28.35	28.35	27.87	28.17
3303	NYSE	DX	Wed, Jun 16, 2010	28.14	28.29	27.87	28.20
3302	NYSE	DX	Tue, Jun 15, 2010	27.99	28.29	27.81	28.29
3301	NYSE	DX	Mon, Jun 14, 2010	27.90	28.05	27.66	28.02
3300	NYSE	DX	Fri, Jun 11, 2010	27.60	27.84	27.48	27.84
3299	NYSE	DX	Thu, Jun 10, 2010	27.51	27.72	27.33	27.60
3298	NYSE	DX	Wed, Jun 9, 2010	27.36	27.54	27.12	27.30
3297	NYSE	DX	Tue, Jun 8, 2010	27.15	27.24	26.88	27.12
3296	NYSE	DX	Mon, Jun 7, 2010	27.15	27.63	27.09	27.15
3295	NYSE	DX	Fri, Jun 4, 2010	27.24	27.48	27.12	27.12
3294	NYSE	DX	Thu, Jun 3, 2010	27.93	28.02	27.57	27.57
3293	NYSE	DX	Wed, Jun 2, 2010	27.03	28.08	27.03	27.96
3292	NYSE	DX	Tue, Jun 1, 2010	28.29	28.29	27.78	27.81
3291	NYSE	DX	Fri, May 28, 2010	27.48	28.26	27.48	28.26
3290	NYSE	DX	Thu, May 27, 2010	27.39	27.75	26.88	27.72
3289	NYSE	DX	Wed, May 26, 2010	27.57	27.57	27.00	27.18
3288	NYSE	DX	Tue, May 25, 2010	26.46	27.18	26.46	27.12
3287	NYSE	DX	Mon, May 24, 2010	27.30	27.42	26.82	26.82
3286	NYSE	DX	Fri, May 21, 2010	26.58	27.36	26.46	27.15
3285	NYSE	DX	Thu, May 20, 2010	27.48	27.57	26.85	26.85
3284	NYSE	DX	Wed, May 19, 2010	27.27	27.96	27.27	27.72
3283	NYSE	DX	Tue, May 18, 2010	27.96	28.20	27.36	27.42
3282	NYSE	DX	Mon, May 17, 2010	27.72	28.02	27.36	27.72
3281	NYSE	DX	Fri, May 14, 2010	27.69	27.69	27.15	27.69
3280	NYSE	DX	Thu, May 13, 2010	27.78	27.90	27.51	27.75
3279	NYSE	DX	Wed, May 12, 2010	27.15	28.11	27.15	27.87
3278	NYSE	DX	Tue, May 11, 2010	27.36	27.60	26.85	27.15
3277	NYSE	DX	Mon, May 10, 2010	28.05	28.05	26.70	27.33
3276	NYSE	DX	Fri, May 7, 2010	26.22	26.52	26.10	26.28
3275	NYSE	DX	Thu, May 6, 2010	27.36	27.39	26.25	26.37
3274	NYSE	DX	Wed, May 5, 2010	27.39	27.83	27.21	27.30
3273	NYSE	DX	Tue, May 4, 2010	27.93	28.14	27.30	27.54
3272	NYSE	DX	Mon, May 3, 2010	27.93	28.20	27.81	28.20
3271	NYSE	DX	Fri, Apr 30, 2010	28.29	28.47	27.81	27.81
3270	NYSE	DX	Thu, Apr 29, 2010	27.75	28.20	27.75	28.20
3269	NYSE	DX	Wed, Apr 28, 2010	27.69	27.72	27.28	27.57
3268	NYSE	DX	Tue, Apr 27, 2010	27.81	27.81	27.03	27.21
3267	NYSE	DX	Mon, Apr 26, 2010	27.42	27.81	27.42	27.75
3266	NYSE	DX	Fri, Apr 23, 2010	27.30	27.45	27.24	27.42
3265	NYSE	DX	Thu, Apr 22, 2010	27.00	27.45	26.94	27.27
3264	NYSE	DX	Wed, Apr 21, 2010	27.15	27.15	26.94	27.00
3263	NYSE	DX	Tue, Apr 20, 2010	26.97	27.15	26.97	27.15
3262	NYSE	DX	Mon, Apr 19, 2010	27.21	27.27	26.91	27.00
3261	NYSE	DX	Fri, Apr 16, 2010	27.42	27.42	26.85	27.21
3260	NYSE	DX	Thu, Apr 15, 2010	27.33	27.45	27.27	27.36
3259	NYSE	DX	Wed, Apr 14, 2010	27.30	27.42	27.24	27.42
3258	NYSE	DX	Tue, Apr 13, 2010	27.33	27.33	27.27	27.27
3257	NYSE	DX	Mon, Apr 12, 2010	27.30	27.30	27.12	27.27
3256	NYSE	DX	Fri, Apr 9, 2010	27.27	27.30	27.21	27.24
3255	NYSE	DX	Thu, Apr 8, 2010	27.24	27.30	27.18	27.24
3254	NYSE	DX	Wed, Apr 7, 2010	27.30	27.39	27.21	27.30
3253	NYSE	DX	Tue, Apr 6, 2010	27.36	27.36	27.24	27.30
3252	NYSE	DX	Mon, Apr 5, 2010	26.97	27.30	26.97	27.30
3251	NYSE	DX	Thu, Apr 1, 2010	27.06	27.30	27.00	27.06
3250	NYSE	DX	Wed, Mar 31, 2010	27.09	27.30	27.00	27.00
3249	NYSE	DX	Tue, Mar 30, 2010	27.12	27.39	27.00	27.06
3248	NYSE	DX	Mon, Mar 29, 2010	27.15	27.15	26.85	26.94
3247	NYSE	DX	Fri, Mar 26, 2010	27.66	27.84	27.54	27.60
3246	NYSE	DX	Thu, Mar 25, 2010	27.93	27.99	27.75	27.78
3245	NYSE	DX	Wed, Mar 24, 2010	27.90	27.99	27.78	27.90
3244	NYSE	DX	Tue, Mar 23, 2010	28.08	28.08	27.72	27.96
3243	NYSE	DX	Mon, Mar 22, 2010	27.15	28.05	27.15	27.93
3242	NYSE	DX	Fri, Mar 19, 2010	27.33	27.33	27.06	27.18
3241	NYSE	DX	Thu, Mar 18, 2010	27.06	27.42	27.00	27.33
3240	NYSE	DX	Wed, Mar 17, 2010	27.00	27.12	26.97	27.09
3239	NYSE	DX	Tue, Mar 16, 2010	27.00	27.00	26.90	27.00
3238	NYSE	DX	Mon, Mar 15, 2010	26.88	27.00	26.85	26.97
3237	NYSE	DX	Fri, Mar 12, 2010	26.97	27.00	26.94	27.00
3236	NYSE	DX	Thu, Mar 11, 2010	26.97	27.00	26.94	27.00
3235	NYSE	DX	Wed, Mar 10, 2010	27.00	27.00	26.94	27.00
3234	NYSE	DX	Tue, Mar 9, 2010	27.00	27.06	26.91	27.00
3233	NYSE	DX	Mon, Mar 8, 2010	27.00	27.00	26.79	26.97
3232	NYSE	DX	Fri, Mar 5, 2010	27.00	27.03	26.94	27.03
3231	NYSE	DX	Thu, Mar 4, 2010	26.97	27.03	26.94	27.00
3230	NYSE	DX	Wed, Mar 3, 2010	27.00	27.00	26.85	26.94
3229	NYSE	DX	Tue, Mar 2, 2010	27.00	27.00	26.79	27.00
3228	NYSE	DX	Mon, Mar 1, 2010	26.70	26.97	26.40	26.88
3227	NYSE	DX	Fri, Feb 26, 2010	27.15	27.15	26.46	26.46
3226	NYSE	DX	Thu, Feb 25, 2010	26.58	27.24	26.58	27.15
3225	NYSE	DX	Wed, Feb 24, 2010	26.61	26.85	26.59	26.76
3224	NYSE	DX	Tue, Feb 23, 2010	26.55	26.67	26.40	26.46
3223	NYSE	DX	Mon, Feb 22, 2010	26.82	26.88	26.49	26.61
3222	NYSE	DX	Fri, Feb 19, 2010	26.97	26.97	26.67	26.73
3221	NYSE	DX	Thu, Feb 18, 2010	26.79	27.15	26.76	26.91
3220	NYSE	DX	Wed, Feb 17, 2010	26.85	27.00	26.64	26.85
3219	NYSE	DX	Tue, Feb 16, 2010	26.52	26.82	25.71	26.82
3218	NYSE	DX	Fri, Feb 12, 2010	26.40	26.64	26.28	26.58
3217	NYSE	DX	Thu, Feb 11, 2010	26.76	26.85	26.37	26.52
3216	NYSE	DX	Wed, Feb 10, 2010	26.64	26.79	26.40	26.73
3215	NYSE	DX	Tue, Feb 9, 2010	27.15	27.39	26.64	26.73
3214	NYSE	DX	Mon, Feb 8, 2010	26.94	27.00	26.76	26.97
3213	NYSE	DX	Fri, Feb 5, 2010	26.55	26.82	26.55	26.79
3212	NYSE	DX	Thu, Feb 4, 2010	26.94	26.97	26.64	26.64
3211	NYSE	DX	Wed, Feb 3, 2010	27.06	27.15	26.90	26.94
3210	NYSE	DX	Tue, Feb 2, 2010	27.18	27.18	26.97	26.97
3209	NYSE	DX	Mon, Feb 1, 2010	27.21	27.21	26.97	27.09
3208	NYSE	DX	Fri, Jan 29, 2010	27.09	27.21	27.03	27.15
3207	NYSE	DX	Thu, Jan 28, 2010	27.45	27.45	27.00	27.00
3206	NYSE	DX	Wed, Jan 27, 2010	27.06	27.27	27.03	27.09
3205	NYSE	DX	Tue, Jan 26, 2010	27.18	27.21	27.03	27.06
3204	NYSE	DX	Mon, Jan 25, 2010	27.18	27.21	27.03	27.12
3203	NYSE	DX	Fri, Jan 22, 2010	27.15	27.24	26.97	27.00
3202	NYSE	DX	Thu, Jan 21, 2010	27.18	27.21	27.03	27.03
3201	NYSE	DX	Wed, Jan 20, 2010	27.30	27.30	27.09	27.15
3200	NYSE	DX	Tue, Jan 19, 2010	27.30	27.30	27.15	27.27
3199	NYSE	DX	Fri, Jan 15, 2010	27.27	27.27	27.18	27.24
3198	NYSE	DX	Thu, Jan 14, 2010	27.27	27.27	27.11	27.27
3197	NYSE	DX	Wed, Jan 13, 2010	27.18	27.27	27.09	27.18
3196	NYSE	DX	Tue, Jan 12, 2010	27.42	27.42	27.15	27.18
3195	NYSE	DX	Mon, Jan 11, 2010	27.48	27.48	27.12	27.27
3194	NYSE	DX	Fri, Jan 8, 2010	26.88	27.15	26.88	27.03
3193	NYSE	DX	Thu, Jan 7, 2010	27.00	27.12	26.70	26.88
3192	NYSE	DX	Wed, Jan 6, 2010	26.88	27.00	26.64	26.88
3191	NYSE	DX	Tue, Jan 5, 2010	26.49	26.91	26.43	26.70
3190	NYSE	DX	Mon, Jan 4, 2010	26.34	26.46	26.22	26.43
3189	NYSE	DX	Thu, Dec 31, 2009	26.37	26.52	26.19	26.19
3188	NYSE	DX	Wed, Dec 30, 2009	26.40	26.46	26.19	26.37
3187	NYSE	DX	Tue, Dec 29, 2009	26.37	26.49	26.04	26.34
3186	NYSE	DX	Mon, Dec 28, 2009	26.61	26.73	26.55	26.61
3185	NYSE	DX	Thu, Dec 24, 2009	26.64	26.70	26.52	26.52
3184	NYSE	DX	Wed, Dec 23, 2009	26.70	26.76	26.43	26.52
3183	NYSE	DX	Tue, Dec 22, 2009	26.70	26.70	26.49	26.58
3182	NYSE	DX	Mon, Dec 21, 2009	27.99	27.99	26.43	26.61
3181	NYSE	DX	Fri, Dec 18, 2009	26.43	26.70	26.25	26.55
3180	NYSE	DX	Thu, Dec 17, 2009	26.46	26.67	26.10	26.28
3179	NYSE	DX	Wed, Dec 16, 2009	26.52	26.52	26.31	26.40
3178	NYSE	DX	Tue, Dec 15, 2009	26.55	26.64	26.25	26.25
3177	NYSE	DX	Mon, Dec 14, 2009	26.61	26.61	26.25	26.46
3176	NYSE	DX	Fri, Dec 11, 2009	26.37	26.37	26.10	26.19
3175	NYSE	DX	Thu, Dec 10, 2009	26.58	26.70	25.98	26.16
3174	NYSE	DX	Wed, Dec 9, 2009	25.65	26.67	25.38	26.16
3173	NYSE	DX	Tue, Dec 8, 2009	25.59	25.65	25.35	25.53
3172	NYSE	DX	Mon, Dec 7, 2009	25.47	26.07	24.90	25.68
3171	NYSE	DX	Fri, Dec 4, 2009	24.69	24.87	24.57	24.81
3170	NYSE	DX	Thu, Dec 3, 2009	24.51	24.84	24.51	24.60
3169	NYSE	DX	Wed, Dec 2, 2009	24.09	24.57	24.09	24.36
3168	NYSE	DX	Tue, Dec 1, 2009	24.42	24.42	24.00	24.00
3167	NYSE	DX	Mon, Nov 30, 2009	24.18	24.21	24.00	24.21
3166	NYSE	DX	Fri, Nov 27, 2009	24.33	24.57	24.12	24.15
3165	NYSE	DX	Wed, Nov 25, 2009	24.60	24.90	24.60	24.72
3164	NYSE	DX	Tue, Nov 24, 2009	23.97	24.72	23.94	24.69
3163	NYSE	DX	Mon, Nov 23, 2009	24.12	24.30	23.88	23.97
3162	NYSE	DX	Fri, Nov 20, 2009	23.82	24.00	23.76	23.91
3161	NYSE	DX	Thu, Nov 19, 2009	24.03	24.03	23.73	23.82
3160	NYSE	DX	Wed, Nov 18, 2009	23.94	23.97	23.73	23.97
3159	NYSE	DX	Tue, Nov 17, 2009	23.97	23.97	23.61	23.94
3158	NYSE	DX	Mon, Nov 16, 2009	24.00	24.09	23.85	23.97
3157	NYSE	DX	Fri, Nov 13, 2009	23.85	24.00	23.85	24.00
3156	NYSE	DX	Thu, Nov 12, 2009	24.18	24.27	23.82	23.85
3155	NYSE	DX	Wed, Nov 11, 2009	24.09	24.18	23.91	24.15
3154	NYSE	DX	Tue, Nov 10, 2009	24.15	24.36	23.85	23.94
3153	NYSE	DX	Mon, Nov 9, 2009	24.75	24.75	24.36	24.39
3152	NYSE	DX	Fri, Nov 6, 2009	24.00	24.00	23.70	23.76
3151	NYSE	DX	Thu, Nov 5, 2009	23.55	24.15	23.55	24.06
3150	NYSE	DX	Wed, Nov 4, 2009	24.09	24.27	23.40	23.40
3149	NYSE	DX	Tue, Nov 3, 2009	24.09	24.27	23.94	24.15
3148	NYSE	DX	Mon, Nov 2, 2009	24.51	24.51	24.15	24.27
3147	NYSE	DX	Fri, Oct 30, 2009	24.60	24.63	24.21	24.33
3146	NYSE	DX	Thu, Oct 29, 2009	24.21	24.57	24.21	24.48
3145	NYSE	DX	Wed, Oct 28, 2009	24.66	24.87	24.24	24.24
3144	NYSE	DX	Tue, Oct 27, 2009	24.69	24.87	24.60	24.60
3143	NYSE	DX	Mon, Oct 26, 2009	24.78	24.93	24.60	24.60
3142	NYSE	DX	Fri, Oct 23, 2009	24.72	24.90	24.63	24.66
3141	NYSE	DX	Thu, Oct 22, 2009	24.60	24.90	24.60	24.84
3140	NYSE	DX	Wed, Oct 21, 2009	24.69	24.90	24.54	24.63
3139	NYSE	DX	Tue, Oct 20, 2009	24.75	24.90	24.60	24.69
3138	NYSE	DX	Mon, Oct 19, 2009	24.93	24.99	24.60	24.78
3137	NYSE	DX	Fri, Oct 16, 2009	24.51	24.90	24.51	24.66
3136	NYSE	DX	Thu, Oct 15, 2009	24.75	24.75	24.60	24.75
3135	NYSE	DX	Wed, Oct 14, 2009	25.20	25.20	24.54	24.93
3134	NYSE	DX	Tue, Oct 13, 2009	24.84	24.93	24.63	24.69
3133	NYSE	DX	Mon, Oct 12, 2009	24.99	25.17	24.84	24.93
3132	NYSE	DX	Fri, Oct 9, 2009	25.08	25.20	24.75	25.14
3131	NYSE	DX	Thu, Oct 8, 2009	25.11	25.29	24.87	25.11
3130	NYSE	DX	Wed, Oct 7, 2009	24.90	25.02	24.66	24.96
3129	NYSE	DX	Tue, Oct 6, 2009	26.13	26.13	24.78	24.90
3128	NYSE	DX	Mon, Oct 5, 2009	25.35	25.38	24.96	25.14
3127	NYSE	DX	Fri, Oct 2, 2009	24.75	25.50	24.51	25.41
3126	NYSE	DX	Thu, Oct 1, 2009	25.17	25.35	24.84	24.90
3125	NYSE	DX	Wed, Sep 30, 2009	25.20	25.47	25.05	25.29
3124	NYSE	DX	Tue, Sep 29, 2009	25.50	25.65	25.05	25.20
3123	NYSE	DX	Mon, Sep 28, 2009	25.86	25.86	25.20	25.56
3122	NYSE	DX	Fri, Sep 25, 2009	25.80	26.19	25.80	26.16
3121	NYSE	DX	Thu, Sep 24, 2009	26.01	26.04	25.56	26.01
3120	NYSE	DX	Wed, Sep 23, 2009	25.98	26.16	25.88	26.01
3119	NYSE	DX	Tue, Sep 22, 2009	25.44	25.95	25.29	25.86
3118	NYSE	DX	Mon, Sep 21, 2009	25.32	25.68	25.20	25.47
3117	NYSE	DX	Fri, Sep 18, 2009	25.47	25.50	25.23	25.32
3116	NYSE	DX	Thu, Sep 17, 2009	25.44	25.59	25.23	25.50
3115	NYSE	DX	Wed, Sep 16, 2009	25.17	25.44	24.96	25.44
3114	NYSE	DX	Tue, Sep 15, 2009	25.02	25.50	24.90	25.20
3113	NYSE	DX	Mon, Sep 14, 2009	24.75	25.35	24.72	25.17
3112	NYSE	DX	Fri, Sep 11, 2009	24.78	25.20	24.60	24.63
3111	NYSE	DX	Thu, Sep 10, 2009	24.75	24.90	24.60	24.87
3110	NYSE	DX	Wed, Sep 9, 2009	24.81	25.14	24.75	24.81
3109	NYSE	DX	Tue, Sep 8, 2009	25.05	25.11	24.78	24.87
3108	NYSE	DX	Fri, Sep 4, 2009	24.72	25.26	24.72	24.99
3107	NYSE	DX	Thu, Sep 3, 2009	24.84	24.90	24.60	24.81
3106	NYSE	DX	Wed, Sep 2, 2009	25.14	25.20	24.69	24.75
3105	NYSE	DX	Tue, Sep 1, 2009	24.87	25.50	24.60	24.84
3104	NYSE	DX	Mon, Aug 31, 2009	25.02	25.05	24.78	24.84
3103	NYSE	DX	Fri, Aug 28, 2009	25.29	25.62	24.93	27.33
3102	NYSE	DX	Thu, Aug 27, 2009	25.26	25.59	25.05	25.50
3101	NYSE	DX	Wed, Aug 26, 2009	25.47	25.56	25.20	25.47
3100	NYSE	DX	Tue, Aug 25, 2009	25.47	25.62	25.32	25.47
3099	NYSE	DX	Mon, Aug 24, 2009	25.62	25.62	25.23	25.47
3098	NYSE	DX	Fri, Aug 21, 2009	25.65	25.65	25.44	25.62
3097	NYSE	DX	Thu, Aug 20, 2009	25.23	25.56	25.14	25.50
3096	NYSE	DX	Wed, Aug 19, 2009	24.93	25.26	24.72	25.23
3095	NYSE	DX	Tue, Aug 18, 2009	24.99	25.14	24.66	24.99
3094	NYSE	DX	Mon, Aug 17, 2009	25.11	25.20	24.66	24.84
3093	NYSE	DX	Fri, Aug 14, 2009	25.59	25.65	24.78	25.08
3092	NYSE	DX	Thu, Aug 13, 2009	25.32	25.95	25.28	25.59
3091	NYSE	DX	Wed, Aug 12, 2009	24.96	25.47	24.96	25.32
3090	NYSE	DX	Tue, Aug 11, 2009	24.87	25.17	24.60	24.90
3089	NYSE	DX	Mon, Aug 10, 2009	24.96	25.05	24.66	24.90
3088	NYSE	DX	Fri, Aug 7, 2009	26.28	26.40	24.90	25.05
3087	NYSE	DX	Thu, Aug 6, 2009	26.61	26.76	25.83	25.92
3086	NYSE	DX	Wed, Aug 5, 2009	26.55	26.76	26.40	26.58
3085	NYSE	DX	Tue, Aug 4, 2009	26.01	26.52	25.98	26.46
3084	NYSE	DX	Mon, Aug 3, 2009	25.65	26.07	25.41	26.01
3083	NYSE	DX	Fri, Jul 31, 2009	25.77	25.77	25.17	25.38
3082	NYSE	DX	Thu, Jul 30, 2009	25.32	25.53	25.05	25.53
3081	NYSE	DX	Wed, Jul 29, 2009	25.26	25.26	24.90	25.14
3080	NYSE	DX	Tue, Jul 28, 2009	25.11	25.26	24.96	25.23
3079	NYSE	DX	Mon, Jul 27, 2009	24.69	25.11	24.42	25.11
3078	NYSE	DX	Fri, Jul 24, 2009	24.84	24.84	24.27	24.78
3077	NYSE	DX	Thu, Jul 23, 2009	24.69	25.02	24.69	24.84
3076	NYSE	DX	Wed, Jul 22, 2009	24.51	24.84	24.45	24.81
3075	NYSE	DX	Tue, Jul 21, 2009	24.87	24.93	24.35	24.51
3074	NYSE	DX	Mon, Jul 20, 2009	24.78	24.78	24.51	24.78
3073	NYSE	DX	Fri, Jul 17, 2009	24.78	24.87	24.45	24.66
3072	NYSE	DX	Thu, Jul 16, 2009	24.63	24.69	23.91	24.69
3071	NYSE	DX	Wed, Jul 15, 2009	24.48	24.66	24.33	24.63
3070	NYSE	DX	Tue, Jul 14, 2009	24.15	24.21	23.85	24.21
3069	NYSE	DX	Mon, Jul 13, 2009	24.15	24.24	23.55	24.24
3068	NYSE	DX	Fri, Jul 10, 2009	23.55	24.03	23.46	24.03
3067	NYSE	DX	Thu, Jul 9, 2009	23.67	23.88	23.55	23.55
3066	NYSE	DX	Wed, Jul 8, 2009	23.88	24.33	23.46	23.55
3065	NYSE	DX	Tue, Jul 7, 2009	24.00	24.24	23.70	23.76
3064	NYSE	DX	Mon, Jul 6, 2009	23.52	24.57	23.52	23.82
3063	NYSE	DX	Thu, Jul 2, 2009	24.54	25.32	24.06	25.32
3062	NYSE	DX	Wed, Jul 1, 2009	24.81	25.05	24.30	24.66
3061	NYSE	DX	Tue, Jun 30, 2009	24.33	24.75	24.30	24.60
3060	NYSE	DX	Mon, Jun 29, 2009	24.75	24.75	24.03	24.45
3059	NYSE	DX	Fri, Jun 26, 2009	26.10	26.10	24.24	24.75
3058	NYSE	DX	Thu, Jun 25, 2009	24.75	25.35	24.51	25.35
3057	NYSE	DX	Wed, Jun 24, 2009	24.18	24.75	24.00	24.75
3056	NYSE	DX	Tue, Jun 23, 2009	23.94	24.42	23.94	24.24
3055	NYSE	DX	Mon, Jun 22, 2009	23.91	24.63	23.79	24.03
3054	NYSE	DX	Fri, Jun 19, 2009	23.70	24.75	23.70	23.82
3053	NYSE	DX	Thu, Jun 18, 2009	24.15	24.75	24.00	24.75
3052	NYSE	DX	Wed, Jun 17, 2009	23.76	24.36	23.76	24.36
3051	NYSE	DX	Tue, Jun 16, 2009	23.82	23.82	23.76	23.76
3050	NYSE	DX	Mon, Jun 15, 2009	23.94	23.94	23.76	23.79
3049	NYSE	DX	Fri, Jun 12, 2009	24.09	24.21	23.85	23.97
3048	NYSE	DX	Thu, Jun 11, 2009	23.88	24.15	23.88	24.00
3047	NYSE	DX	Wed, Jun 10, 2009	24.27	24.27	23.85	24.03
3046	NYSE	DX	Tue, Jun 9, 2009	24.36	24.45	24.00	24.12
3045	NYSE	DX	Mon, Jun 8, 2009	24.30	24.57	24.15	24.21
3044	NYSE	DX	Fri, Jun 5, 2009	24.72	24.72	24.27	24.27
3043	NYSE	DX	Thu, Jun 4, 2009	24.42	24.78	24.18	24.78
3042	NYSE	DX	Wed, Jun 3, 2009	24.15	24.42	24.03	24.42
3041	NYSE	DX	Tue, Jun 2, 2009	24.27	24.33	24.06	24.30
3040	NYSE	DX	Mon, Jun 1, 2009	24.60	24.60	24.12	24.42
3039	NYSE	DX	Fri, May 29, 2009	23.79	24.48	23.79	24.48
3038	NYSE	DX	Thu, May 28, 2009	24.12	24.15	23.43	23.91
3037	NYSE	DX	Wed, May 27, 2009	24.30	24.33	23.88	24.15
3036	NYSE	DX	Tue, May 26, 2009	23.40	24.51	22.50	24.24
3035	NYSE	DX	Fri, May 22, 2009	23.34	23.58	23.13	23.40
3034	NYSE	DX	Thu, May 21, 2009	23.01	23.28	22.86	23.13
3033	NYSE	DX	Wed, May 20, 2009	22.38	23.40	22.38	23.19
3032	NYSE	DX	Tue, May 19, 2009	22.32	22.50	22.20	22.50
3031	NYSE	DX	Mon, May 18, 2009	22.41	22.50	22.23	22.32
3030	NYSE	DX	Fri, May 15, 2009	22.23	22.44	22.14	22.41
3029	NYSE	DX	Thu, May 14, 2009	21.75	22.26	21.54	22.14
3028	NYSE	DX	Wed, May 13, 2009	21.66	21.93	21.27	21.75
3027	NYSE	DX	Tue, May 12, 2009	21.90	22.05	21.69	21.72
3026	NYSE	DX	Mon, May 11, 2009	21.72	22.17	21.36	21.93
3025	NYSE	DX	Fri, May 8, 2009	21.33	22.35	21.30	21.84
3024	NYSE	DX	Thu, May 7, 2009	22.62	22.62	21.33	21.36
3023	NYSE	DX	Wed, May 6, 2009	21.21	21.45	21.12	21.39
3022	NYSE	DX	Tue, May 5, 2009	21.18	21.39	21.06	21.30
3021	NYSE	DX	Mon, May 4, 2009	21.33	21.33	20.94	21.18
3020	NYSE	DX	Fri, May 1, 2009	21.27	21.45	21.18	21.45
3019	NYSE	DX	Thu, Apr 30, 2009	21.27	21.45	21.15	21.15
3018	NYSE	DX	Wed, Apr 29, 2009	21.27	21.33	21.06	21.21
3017	NYSE	DX	Tue, Apr 28, 2009	21.15	21.36	21.09	21.30
3016	NYSE	DX	Mon, Apr 27, 2009	21.06	21.06	20.82	21.03
3015	NYSE	DX	Fri, Apr 24, 2009	21.06	21.15	20.82	20.82
3014	NYSE	DX	Thu, Apr 23, 2009	21.15	21.15	20.91	21.09
3013	NYSE	DX	Wed, Apr 22, 2009	21.33	21.45	20.94	21.15
3012	NYSE	DX	Tue, Apr 21, 2009	21.12	21.33	21.00	21.33
3011	NYSE	DX	Mon, Apr 20, 2009	21.12	21.18	21.03	21.18
3010	NYSE	DX	Fri, Apr 17, 2009	21.21	21.21	21.00	21.18
3009	NYSE	DX	Thu, Apr 16, 2009	21.57	21.57	21.15	21.39
3008	NYSE	DX	Wed, Apr 15, 2009	20.82	21.72	20.82	21.72
3007	NYSE	DX	Tue, Apr 14, 2009	21.04	21.12	20.88	21.12
3006	NYSE	DX	Mon, Apr 13, 2009	21.15	21.24	21.00	21.21
3005	NYSE	DX	Thu, Apr 9, 2009	21.30	21.57	20.94	21.15
3004	NYSE	DX	Wed, Apr 8, 2009	21.18	21.30	21.03	21.18
3003	NYSE	DX	Tue, Apr 7, 2009	21.21	21.69	21.09	21.33
3002	NYSE	DX	Mon, Apr 6, 2009	21.26	21.51	20.25	21.24
3001	NYSE	DX	Fri, Apr 3, 2009	20.91	21.60	20.91	21.33
3000	NYSE	DX	Thu, Apr 2, 2009	21.15	21.15	20.88	20.91
2999	NYSE	DX	Wed, Apr 1, 2009	20.34	20.91	20.31	20.91
2998	NYSE	DX	Tue, Mar 31, 2009	20.97	21.63	20.97	21.06
2997	NYSE	DX	Mon, Mar 30, 2009	21.42	21.87	21.21	21.48
2996	NYSE	DX	Fri, Mar 27, 2009	21.72	22.41	21.48	21.90
2995	NYSE	DX	Thu, Mar 26, 2009	21.87	22.05	21.78	22.02
2994	NYSE	DX	Wed, Mar 25, 2009	21.60	21.78	21.60	21.78
2993	NYSE	DX	Tue, Mar 24, 2009	21.60	21.75	21.33	21.60
2992	NYSE	DX	Mon, Mar 23, 2009	21.12	21.69	21.06	21.30
2991	NYSE	DX	Fri, Mar 20, 2009	21.30	21.30	21.00	21.09
2990	NYSE	DX	Thu, Mar 19, 2009	21.24	21.27	21.00	21.00
2989	NYSE	DX	Wed, Mar 18, 2009	21.00	21.30	20.88	21.24
2988	NYSE	DX	Tue, Mar 17, 2009	20.94	21.12	20.82	21.12
2987	NYSE	DX	Mon, Mar 16, 2009	20.91	21.48	20.91	21.24
2986	NYSE	DX	Fri, Mar 13, 2009	21.18	21.27	21.00	21.03
2985	NYSE	DX	Thu, Mar 12, 2009	20.43	21.09	20.34	21.06
2984	NYSE	DX	Wed, Mar 11, 2009	20.64	20.64	20.25	20.31
2983	NYSE	DX	Tue, Mar 10, 2009	20.70	20.70	20.28	20.61
2982	NYSE	DX	Mon, Mar 9, 2009	20.58	20.85	20.04	20.40
2981	NYSE	DX	Fri, Mar 6, 2009	20.43	21.51	20.43	20.70
2980	NYSE	DX	Thu, Mar 5, 2009	20.46	21.30	20.28	20.28
2979	NYSE	DX	Wed, Mar 4, 2009	20.91	21.18	20.40	20.64
2978	NYSE	DX	Tue, Mar 3, 2009	20.43	21.60	20.34	20.97
2977	NYSE	DX	Mon, Mar 2, 2009	20.22	20.52	18.90	20.52
2976	NYSE	DX	Fri, Feb 27, 2009	21.03	21.21	18.90	18.90
2975	NYSE	DX	Thu, Feb 26, 2009	21.57	21.57	20.85	21.00
2974	NYSE	DX	Wed, Feb 25, 2009	21.45	21.63	21.30	21.57
2973	NYSE	DX	Tue, Feb 24, 2009	21.00	21.48	20.82	21.45
2972	NYSE	DX	Mon, Feb 23, 2009	21.09	21.18	20.91	20.97
2971	NYSE	DX	Fri, Feb 20, 2009	21.15	21.27	20.85	21.22
2970	NYSE	DX	Thu, Feb 19, 2009	21.03	21.24	21.00	21.24
2969	NYSE	DX	Wed, Feb 18, 2009	21.39	21.57	21.09	21.24
2968	NYSE	DX	Tue, Feb 17, 2009	21.03	21.24	20.91	21.21
2967	NYSE	DX	Fri, Feb 13, 2009	21.06	21.12	21.00	21.06
2966	NYSE	DX	Thu, Feb 12, 2009	21.15	21.24	21.00	21.09
2965	NYSE	DX	Wed, Feb 11, 2009	21.03	21.06	21.00	21.00
2964	NYSE	DX	Tue, Feb 10, 2009	21.06	21.21	21.04	21.09
2963	NYSE	DX	Mon, Feb 9, 2009	21.00	21.03	21.00	21.03
2962	NYSE	DX	Fri, Feb 6, 2009	21.00	21.06	20.97	21.00
2961	NYSE	DX	Thu, Feb 5, 2009	21.00	21.09	21.00	21.00
2960	NYSE	DX	Wed, Feb 4, 2009	21.42	21.51	20.97	21.09
2959	NYSE	DX	Tue, Feb 3, 2009	21.15	21.51	21.09	21.48
2958	NYSE	DX	Mon, Feb 2, 2009	21.45	21.45	21.00	21.06
2957	NYSE	DX	Fri, Jan 30, 2009	21.30	21.75	21.21	21.21
2956	NYSE	DX	Thu, Jan 29, 2009	21.00	21.18	20.85	20.85
2955	NYSE	DX	Wed, Jan 28, 2009	21.09	21.15	20.97	20.97
2954	NYSE	DX	Tue, Jan 27, 2009	21.30	21.42	20.94	21.06
2953	NYSE	DX	Mon, Jan 26, 2009	21.00	21.18	20.73	21.03
2952	NYSE	DX	Fri, Jan 23, 2009	20.46	21.42	20.46	21.06
2951	NYSE	DX	Thu, Jan 22, 2009	21.03	21.06	20.94	21.06
2950	NYSE	DX	Wed, Jan 21, 2009	21.12	21.23	21.06	21.06
2949	NYSE	DX	Tue, Jan 20, 2009	21.12	21.33	20.85	21.00
2948	NYSE	DX	Fri, Jan 16, 2009	21.06	21.15	20.94	21.06
2947	NYSE	DX	Thu, Jan 15, 2009	21.60	21.60	20.88	21.15
2946	NYSE	DX	Wed, Jan 14, 2009	21.00	21.48	20.82	21.15
2945	NYSE	DX	Tue, Jan 13, 2009	20.70	21.84	20.55	21.51
2944	NYSE	DX	Mon, Jan 12, 2009	21.00	21.00	20.52	20.61
2943	NYSE	DX	Fri, Jan 9, 2009	21.45	21.45	20.16	20.52
2942	NYSE	DX	Thu, Jan 8, 2009	21.18	21.30	20.85	20.97
2941	NYSE	DX	Wed, Jan 7, 2009	21.30	21.30	20.61	21.30
2940	NYSE	DX	Tue, Jan 6, 2009	21.30	21.48	21.09	21.29
2939	NYSE	DX	Mon, Jan 5, 2009	21.15	21.27	20.85	21.00
2938	NYSE	DX	Fri, Jan 2, 2009	21.18	21.45	19.89	21.45
2937	NYSE	DX	Wed, Dec 31, 2008	19.80	19.80	19.59	19.62
2936	NYSE	DX	Tue, Dec 30, 2008	20.22	20.52	19.89	19.89
2935	NYSE	DX	Mon, Dec 29, 2008	20.28	20.28	19.86	20.25
2934	NYSE	DX	Fri, Dec 26, 2008	20.79	20.79	19.80	20.10
2933	NYSE	DX	Wed, Dec 24, 2008	19.83	20.76	19.83	20.76
2932	NYSE	DX	Tue, Dec 23, 2008	20.58	20.73	19.80	19.80
2931	NYSE	DX	Mon, Dec 22, 2008	21.00	21.00	20.37	20.52
2930	NYSE	DX	Fri, Dec 19, 2008	21.75	21.75	20.40	20.40
2929	NYSE	DX	Thu, Dec 18, 2008	20.55	21.00	20.46	20.46
2928	NYSE	DX	Wed, Dec 17, 2008	21.00	21.30	20.58	20.97
2927	NYSE	DX	Tue, Dec 16, 2008	19.80	22.59	19.71	21.03
2926	NYSE	DX	Mon, Dec 15, 2008	19.86	20.25	19.59	19.71
2925	NYSE	DX	Fri, Dec 12, 2008	19.74	20.10	19.53	20.10
2924	NYSE	DX	Thu, Dec 11, 2008	19.80	19.95	19.59	19.71
2923	NYSE	DX	Wed, Dec 10, 2008	19.20	19.98	19.02	19.80
2922	NYSE	DX	Tue, Dec 9, 2008	19.26	19.29	18.81	18.99
2921	NYSE	DX	Mon, Dec 8, 2008	19.59	19.59	19.26	19.29
2920	NYSE	DX	Fri, Dec 5, 2008	18.30	19.35	18.30	19.29
2919	NYSE	DX	Thu, Dec 4, 2008	18.36	18.93	18.15	18.57
2918	NYSE	DX	Wed, Dec 3, 2008	18.30	18.51	18.21	18.39
2917	NYSE	DX	Tue, Dec 2, 2008	18.15	18.63	18.09	18.30
2916	NYSE	DX	Mon, Dec 1, 2008	19.47	19.47	18.42	18.42
2915	NYSE	DX	Fri, Nov 28, 2008	19.44	19.71	19.44	19.53
2914	NYSE	DX	Wed, Nov 26, 2008	18.87	19.65	18.87	19.41
2913	NYSE	DX	Tue, Nov 25, 2008	18.69	19.32	18.69	18.93
2912	NYSE	DX	Mon, Nov 24, 2008	17.43	18.42	17.37	18.42
2911	NYSE	DX	Fri, Nov 21, 2008	17.37	17.79	17.37	17.52
2910	NYSE	DX	Thu, Nov 20, 2008	17.94	17.94	17.40	17.55
2909	NYSE	DX	Wed, Nov 19, 2008	18.36	18.36	17.64	18.09
2908	NYSE	DX	Tue, Nov 18, 2008	18.36	18.60	18.00	18.42
2907	NYSE	DX	Mon, Nov 17, 2008	18.72	18.72	18.15	18.39
2906	NYSE	DX	Fri, Nov 14, 2008	19.95	19.95	18.75	18.75
2905	NYSE	DX	Thu, Nov 13, 2008	19.86	20.19	19.50	19.80
2904	NYSE	DX	Wed, Nov 12, 2008	20.16	20.22	19.95	20.04
2903	NYSE	DX	Tue, Nov 11, 2008	20.34	20.94	19.71	20.22
2902	NYSE	DX	Mon, Nov 10, 2008	20.49	20.49	19.86	20.40
2901	NYSE	DX	Fri, Nov 7, 2008	20.61	20.61	20.40	20.43
2900	NYSE	DX	Thu, Nov 6, 2008	20.85	21.03	20.43	20.43
2899	NYSE	DX	Wed, Nov 5, 2008	20.79	20.91	20.64	20.85
2898	NYSE	DX	Tue, Nov 4, 2008	20.52	21.00	20.52	20.88
2897	NYSE	DX	Mon, Nov 3, 2008	20.76	20.82	20.37	20.40
2896	NYSE	DX	Fri, Oct 31, 2008	19.50	20.85	19.47	20.85
2895	NYSE	DX	Thu, Oct 30, 2008	18.39	19.50	18.03	19.47
2894	NYSE	DX	Wed, Oct 29, 2008	18.15	18.84	18.15	18.30
2893	NYSE	DX	Tue, Oct 28, 2008	18.54	18.75	18.06	18.27
2892	NYSE	DX	Mon, Oct 27, 2008	18.63	18.66	18.42	18.42
2891	NYSE	DX	Fri, Oct 24, 2008	18.75	18.83	18.57	18.57
2890	NYSE	DX	Thu, Oct 23, 2008	19.35	19.40	18.75	18.84
2889	NYSE	DX	Wed, Oct 22, 2008	19.38	19.41	19.14	19.14
2888	NYSE	DX	Tue, Oct 21, 2008	19.62	19.80	19.11	19.50
2887	NYSE	DX	Mon, Oct 20, 2008	19.53	19.67	18.75	19.53
2886	NYSE	DX	Fri, Oct 17, 2008	19.20	19.70	19.20	19.62
2885	NYSE	DX	Thu, Oct 16, 2008	20.01	20.10	19.23	19.50
2884	NYSE	DX	Wed, Oct 15, 2008	20.70	20.70	20.01	20.01
2883	NYSE	DX	Tue, Oct 14, 2008	22.08	22.08	19.50	20.70
2882	NYSE	DX	Mon, Oct 13, 2008	20.40	21.42	20.40	21.00
2881	NYSE	DX	Fri, Oct 10, 2008	19.95	20.55	19.56	20.10
2880	NYSE	DX	Thu, Oct 9, 2008	21.21	21.21	20.40	20.40
2879	NYSE	DX	Wed, Oct 8, 2008	22.20	22.20	21.15	21.33
2878	NYSE	DX	Tue, Oct 7, 2008	21.90	22.50	19.89	21.87
2877	NYSE	DX	Mon, Oct 6, 2008	23.28	23.28	21.12	21.84
2876	NYSE	DX	Fri, Oct 3, 2008	23.13	23.49	22.80	23.37
2875	NYSE	DX	Thu, Oct 2, 2008	23.40	23.55	23.28	23.28
2874	NYSE	DX	Wed, Oct 1, 2008	23.67	24.00	23.40	23.40
2873	NYSE	DX	Tue, Sep 30, 2008	23.85	23.85	22.89	23.55
2872	NYSE	DX	Mon, Sep 29, 2008	23.70	23.70	19.56	23.49
2871	NYSE	DX	Fri, Sep 26, 2008	24.18	24.18	23.55	23.67
2870	NYSE	DX	Thu, Sep 25, 2008	24.75	24.81	24.00	24.30
2869	NYSE	DX	Wed, Sep 24, 2008	24.69	25.11	24.30	24.45
2868	NYSE	DX	Tue, Sep 23, 2008	24.48	24.84	24.48	24.57
2867	NYSE	DX	Mon, Sep 22, 2008	25.47	25.47	24.33	24.33
2866	NYSE	DX	Fri, Sep 19, 2008	24.90	25.50	24.27	25.50
2865	NYSE	DX	Thu, Sep 18, 2008	23.91	24.27	23.73	24.27
2864	NYSE	DX	Wed, Sep 17, 2008	24.18	24.30	23.97	24.00
2863	NYSE	DX	Tue, Sep 16, 2008	24.36	24.42	24.03	24.39
2862	NYSE	DX	Mon, Sep 15, 2008	24.36	25.29	24.30	24.30
2861	NYSE	DX	Fri, Sep 12, 2008	24.39	24.51	24.24	24.24
2860	NYSE	DX	Thu, Sep 11, 2008	24.21	24.54	23.88	24.33
2859	NYSE	DX	Wed, Sep 10, 2008	24.27	24.45	24.18	24.33
2858	NYSE	DX	Tue, Sep 9, 2008	24.51	24.60	24.18	24.18
2857	NYSE	DX	Mon, Sep 8, 2008	24.60	25.98	24.27	24.45
2856	NYSE	DX	Fri, Sep 5, 2008	23.70	24.00	23.70	23.97
2855	NYSE	DX	Thu, Sep 4, 2008	23.88	23.94	23.67	23.76
2854	NYSE	DX	Wed, Sep 3, 2008	23.85	23.97	23.85	23.94
2853	NYSE	DX	Tue, Sep 2, 2008	23.76	24.06	23.73	23.73
2852	NYSE	DX	Fri, Aug 29, 2008	23.85	23.97	23.82	23.82
2851	NYSE	DX	Thu, Aug 28, 2008	23.94	24.09	23.85	23.94
2850	NYSE	DX	Wed, Aug 27, 2008	24.03	24.45	23.67	23.85
2849	NYSE	DX	Tue, Aug 26, 2008	24.66	24.66	24.27	24.51
2848	NYSE	DX	Mon, Aug 25, 2008	24.69	24.69	24.33	24.54
2847	NYSE	DX	Fri, Aug 22, 2008	24.45	24.63	24.36	24.42
2846	NYSE	DX	Thu, Aug 21, 2008	24.27	24.69	24.00	24.27
2845	NYSE	DX	Wed, Aug 20, 2008	24.45	24.54	24.06	24.27
2844	NYSE	DX	Tue, Aug 19, 2008	24.42	24.84	24.36	24.45
2843	NYSE	DX	Mon, Aug 18, 2008	23.97	24.45	23.85	24.33
2842	NYSE	DX	Fri, Aug 15, 2008	24.45	24.69	23.97	24.06
2841	NYSE	DX	Thu, Aug 14, 2008	24.18	24.48	23.94	24.45
2840	NYSE	DX	Wed, Aug 13, 2008	24.36	24.51	24.27	24.45
2839	NYSE	DX	Tue, Aug 12, 2008	24.45	24.48	24.33	24.36
2838	NYSE	DX	Mon, Aug 11, 2008	24.72	24.72	24.03	24.36
2837	NYSE	DX	Fri, Aug 8, 2008	24.39	25.11	24.33	24.84
2836	NYSE	DX	Thu, Aug 7, 2008	24.33	24.57	23.55	24.30
2835	NYSE	DX	Wed, Aug 6, 2008	24.48	24.63	24.36	24.45
2834	NYSE	DX	Tue, Aug 5, 2008	24.66	24.90	24.51	24.60
2833	NYSE	DX	Mon, Aug 4, 2008	24.87	24.87	24.57	24.66
2832	NYSE	DX	Fri, Aug 1, 2008	24.99	24.99	24.72	24.96
2831	NYSE	DX	Thu, Jul 31, 2008	24.78	25.08	24.36	25.08
2830	NYSE	DX	Wed, Jul 30, 2008	24.48	24.90	24.48	24.90
2829	NYSE	DX	Tue, Jul 29, 2008	24.15	27.68	24.15	24.36
2828	NYSE	DX	Mon, Jul 28, 2008	24.36	24.51	23.91	24.12
2827	NYSE	DX	Fri, Jul 25, 2008	24.03	24.30	23.97	24.24
2826	NYSE	DX	Thu, Jul 24, 2008	24.30	24.30	23.85	23.91
2825	NYSE	DX	Wed, Jul 23, 2008	23.10	24.15	22.98	24.03
2824	NYSE	DX	Tue, Jul 22, 2008	22.95	23.31	22.80	23.31
2823	NYSE	DX	Mon, Jul 21, 2008	22.53	22.95	21.66	22.95
2822	NYSE	DX	Fri, Jul 18, 2008	22.98	22.98	22.50	22.68
2821	NYSE	DX	Thu, Jul 17, 2008	22.68	23.01	22.38	22.65
2820	NYSE	DX	Wed, Jul 16, 2008	22.95	23.10	22.80	22.86
2819	NYSE	DX	Tue, Jul 15, 2008	22.41	23.58	22.41	23.10
2818	NYSE	DX	Mon, Jul 14, 2008	23.10	23.16	22.35	22.53
2817	NYSE	DX	Fri, Jul 11, 2008	23.46	23.46	22.50	23.04
2816	NYSE	DX	Thu, Jul 10, 2008	24.48	24.48	22.65	23.55
2815	NYSE	DX	Wed, Jul 9, 2008	24.69	24.69	24.48	24.63
2814	NYSE	DX	Tue, Jul 8, 2008	24.99	24.99	24.69	24.69
2813	NYSE	DX	Mon, Jul 7, 2008	23.58	25.86	23.58	25.11
2812	NYSE	DX	Thu, Jul 3, 2008	25.65	25.65	25.62	25.62
2811	NYSE	DX	Wed, Jul 2, 2008	25.89	25.89	25.65	25.74
2810	NYSE	DX	Tue, Jul 1, 2008	25.86	26.43	25.80	25.83
2809	NYSE	DX	Mon, Jun 30, 2008	26.61	26.61	26.40	26.40
2808	NYSE	DX	Fri, Jun 27, 2008	26.31	26.37	26.25	26.37
2807	NYSE	DX	Thu, Jun 26, 2008	25.95	26.25	25.95	26.25
2806	NYSE	DX	Wed, Jun 25, 2008	25.80	25.95	25.74	25.95
2805	NYSE	DX	Tue, Jun 24, 2008	25.80	25.86	25.50	25.86
2804	NYSE	DX	Mon, Jun 23, 2008	25.80	25.92	25.80	25.86
2803	NYSE	DX	Fri, Jun 20, 2008	25.86	25.92	25.71	25.92
2802	NYSE	DX	Thu, Jun 19, 2008	25.80	26.07	25.80	26.01
2801	NYSE	DX	Wed, Jun 18, 2008	26.37	26.49	25.98	26.07
2800	NYSE	DX	Tue, Jun 17, 2008	26.85	26.85	26.52	26.52
2799	NYSE	DX	Mon, Jun 16, 2008	26.61	26.97	26.55	26.85
2798	NYSE	DX	Fri, Jun 13, 2008	25.83	26.67	25.71	26.67
2797	NYSE	DX	Thu, Jun 12, 2008	26.34	26.34	25.65	25.68
2796	NYSE	DX	Wed, Jun 11, 2008	26.40	26.55	26.40	26.49
2795	NYSE	DX	Tue, Jun 10, 2008	26.22	26.46	26.19	26.25
2794	NYSE	DX	Mon, Jun 9, 2008	26.46	26.46	26.34	26.34
2793	NYSE	DX	Fri, Jun 6, 2008	26.43	26.58	26.43	26.43
2792	NYSE	DX	Thu, Jun 5, 2008	26.19	26.49	25.89	26.49
2791	NYSE	DX	Wed, Jun 4, 2008	26.46	26.64	26.25	26.25
2790	NYSE	DX	Tue, Jun 3, 2008	26.67	26.67	26.31	26.46
2789	NYSE	DX	Mon, Jun 2, 2008	26.31	26.85	26.31	26.49
2788	NYSE	DX	Fri, May 30, 2008	25.95	26.34	25.80	26.19
2787	NYSE	DX	Thu, May 29, 2008	26.40	26.67	25.80	26.25
2786	NYSE	DX	Wed, May 28, 2008	26.61	26.70	26.55	26.61
2785	NYSE	DX	Tue, May 27, 2008	26.85	26.97	26.43	26.52
2784	NYSE	DX	Fri, May 23, 2008	26.49	26.55	26.49	26.49
2783	NYSE	DX	Thu, May 22, 2008	26.55	26.64	26.49	26.49
2782	NYSE	DX	Wed, May 21, 2008	26.67	26.67	26.52	26.58
2781	NYSE	DX	Tue, May 20, 2008	26.49	26.61	26.44	26.58
2780	NYSE	DX	Mon, May 19, 2008	26.70	27.09	26.70	26.94
2779	NYSE	DX	Fri, May 16, 2008	26.79	26.79	26.64	26.75
2778	NYSE	DX	Thu, May 15, 2008	26.52	27.00	26.52	26.73
2777	NYSE	DX	Wed, May 14, 2008	26.25	26.52	26.25	26.46
2776	NYSE	DX	Tue, May 13, 2008	26.58	26.64	26.46	26.64
2775	NYSE	DX	Mon, May 12, 2008	26.61	26.97	26.58	26.61
2774	NYSE	DX	Fri, May 9, 2008	26.55	26.61	26.43	26.55
2773	NYSE	DX	Thu, May 8, 2008	26.58	26.64	26.49	26.49
2772	NYSE	DX	Wed, May 7, 2008	27.00	27.13	26.58	26.70
2771	NYSE	DX	Tue, May 6, 2008	26.70	27.00	26.70	26.76
2770	NYSE	DX	Mon, May 5, 2008	26.79	26.91	26.64	26.91
2769	NYSE	DX	Fri, May 2, 2008	26.55	26.76	26.55	26.73
2768	NYSE	DX	Thu, May 1, 2008	26.64	27.00	26.64	26.85
2767	NYSE	DX	Wed, Apr 30, 2008	26.40	26.70	26.40	26.70
2766	NYSE	DX	Tue, Apr 29, 2008	26.61	26.82	26.61	26.73
2765	NYSE	DX	Mon, Apr 28, 2008	26.91	27.06	26.28	26.67
2764	NYSE	DX	Fri, Apr 25, 2008	26.58	27.09	26.52	26.94
2763	NYSE	DX	Thu, Apr 24, 2008	26.40	26.76	26.25	26.52
2762	NYSE	DX	Wed, Apr 23, 2008	26.40	26.49	26.28	26.46
2761	NYSE	DX	Tue, Apr 22, 2008	26.52	26.64	26.40	26.46
2760	NYSE	DX	Mon, Apr 21, 2008	26.25	26.88	26.25	26.46
2759	NYSE	DX	Fri, Apr 18, 2008	26.22	26.37	26.10	26.19
2758	NYSE	DX	Thu, Apr 17, 2008	26.97	26.97	25.95	26.16
2757	NYSE	DX	Wed, Apr 16, 2008	26.79	26.79	25.95	26.34
2756	NYSE	DX	Tue, Apr 15, 2008	27.27	27.27	26.70	26.85
2755	NYSE	DX	Mon, Apr 14, 2008	27.03	27.09	26.91	26.97
2754	NYSE	DX	Fri, Apr 11, 2008	27.03	27.03	26.94	27.00
2753	NYSE	DX	Thu, Apr 10, 2008	29.97	29.97	26.85	27.03
2752	NYSE	DX	Wed, Apr 9, 2008	27.57	27.60	27.30	27.39
2751	NYSE	DX	Tue, Apr 8, 2008	27.54	27.63	27.51	27.60
2750	NYSE	DX	Mon, Apr 7, 2008	27.51	27.60	27.51	27.57
2749	NYSE	DX	Fri, Apr 4, 2008	27.78	27.99	27.57	27.66
2748	NYSE	DX	Thu, Apr 3, 2008	28.23	28.23	28.02	28.02
2747	NYSE	DX	Wed, Apr 2, 2008	28.35	28.35	28.02	28.29
2746	NYSE	DX	Tue, Apr 1, 2008	28.59	28.59	28.17	28.38
2745	NYSE	DX	Mon, Mar 31, 2008	27.81	28.65	27.81	28.65
2744	NYSE	DX	Fri, Mar 28, 2008	28.02	28.08	27.75	27.90
2743	NYSE	DX	Thu, Mar 27, 2008	28.11	28.11	27.93	28.11
2742	NYSE	DX	Wed, Mar 26, 2008	28.11	28.35	28.11	28.20
2741	NYSE	DX	Tue, Mar 25, 2008	28.11	28.23	28.11	28.20
2740	NYSE	DX	Mon, Mar 24, 2008	27.78	28.26	27.78	28.06
2739	NYSE	DX	Thu, Mar 20, 2008	28.08	28.08	27.75	27.75
2738	NYSE	DX	Wed, Mar 19, 2008	27.99	28.14	27.99	28.14
2737	NYSE	DX	Tue, Mar 18, 2008	28.50	28.62	28.11	28.20
2736	NYSE	DX	Mon, Mar 17, 2008	28.95	28.95	27.73	28.50
2735	NYSE	DX	Fri, Mar 14, 2008	28.08	29.16	27.96	29.10
2734	NYSE	DX	Thu, Mar 13, 2008	27.75	28.20	27.57	28.20
2733	NYSE	DX	Wed, Mar 12, 2008	28.59	28.71	28.08	28.14
2732	NYSE	DX	Tue, Mar 11, 2008	28.20	28.80	28.20	28.65
2731	NYSE	DX	Mon, Mar 10, 2008	27.30	28.20	27.30	28.20
2730	NYSE	DX	Fri, Mar 7, 2008	27.33	27.33	25.80	27.00
2729	NYSE	DX	Thu, Mar 6, 2008	27.90	28.26	26.10	26.19
2728	NYSE	DX	Wed, Mar 5, 2008	28.29	28.59	28.29	28.53
2727	NYSE	DX	Tue, Mar 4, 2008	29.04	29.04	28.44	28.47
2726	NYSE	DX	Mon, Mar 3, 2008	29.34	29.40	27.63	29.07
2725	NYSE	DX	Fri, Feb 29, 2008	29.22	29.40	29.10	29.25
2724	NYSE	DX	Thu, Feb 28, 2008	28.95	29.19	28.83	29.19
2723	NYSE	DX	Wed, Feb 27, 2008	28.50	29.28	28.50	29.07
2722	NYSE	DX	Tue, Feb 26, 2008	28.35	28.56	27.99	28.41
2721	NYSE	DX	Mon, Feb 25, 2008	28.35	28.50	28.26	28.35
2720	NYSE	DX	Fri, Feb 22, 2008	28.35	28.35	28.26	28.32
2719	NYSE	DX	Thu, Feb 21, 2008	28.35	28.47	27.75	28.35
2718	NYSE	DX	Wed, Feb 20, 2008	28.35	28.59	28.29	28.35
2717	NYSE	DX	Tue, Feb 19, 2008	29.70	29.70	28.29	28.35
2716	NYSE	DX	Fri, Feb 15, 2008	28.59	29.25	28.35	28.83
2715	NYSE	DX	Thu, Feb 14, 2008	28.38	28.95	28.23	28.62
2714	NYSE	DX	Wed, Feb 13, 2008	27.12	28.47	26.61	28.26
2713	NYSE	DX	Tue, Feb 12, 2008	27.00	27.27	26.97	27.27
2712	NYSE	DX	Mon, Feb 11, 2008	26.61	26.76	26.58	26.73
2711	NYSE	DX	Fri, Feb 8, 2008	26.58	26.82	26.52	26.79
2710	NYSE	DX	Thu, Feb 7, 2008	26.70	26.70	26.40	26.43
2709	NYSE	DX	Wed, Feb 6, 2008	25.98	26.58	25.98	26.47
2708	NYSE	DX	Tue, Feb 5, 2008	26.10	26.31	25.89	25.92
2707	NYSE	DX	Mon, Feb 4, 2008	26.73	26.82	26.37	26.40
2706	NYSE	DX	Fri, Feb 1, 2008	26.31	26.55	26.14	26.37
2705	NYSE	DX	Thu, Jan 31, 2008	25.50	25.80	25.50	25.77
2704	NYSE	DX	Wed, Jan 30, 2008	25.29	25.47	25.20	25.35
2703	NYSE	DX	Tue, Jan 29, 2008	25.41	25.77	25.29	25.29
2702	NYSE	DX	Mon, Jan 28, 2008	25.05	25.35	25.05	25.35
2701	NYSE	DX	Fri, Jan 25, 2008	25.20	25.32	25.08	25.32
2700	NYSE	DX	Thu, Jan 24, 2008	25.20	25.32	25.05	25.11
2699	NYSE	DX	Wed, Jan 23, 2008	25.14	25.44	24.93	25.20
2698	NYSE	DX	Tue, Jan 22, 2008	25.08	25.53	25.08	25.08
2697	NYSE	DX	Fri, Jan 18, 2008	25.05	25.86	25.05	25.38
2696	NYSE	DX	Thu, Jan 17, 2008	25.05	25.11	24.90	25.05
2695	NYSE	DX	Wed, Jan 16, 2008	25.14	25.14	24.90	25.08
2694	NYSE	DX	Tue, Jan 15, 2008	25.26	25.44	25.05	25.35
2693	NYSE	DX	Mon, Jan 14, 2008	25.32	25.47	25.29	25.38
2692	NYSE	DX	Fri, Jan 11, 2008	25.35	25.47	25.23	25.47
2691	NYSE	DX	Thu, Jan 10, 2008	24.81	25.20	24.69	25.20
2690	NYSE	DX	Wed, Jan 9, 2008	24.75	25.56	24.75	24.87
2689	NYSE	DX	Tue, Jan 8, 2008	26.25	26.25	25.65	25.77
2688	NYSE	DX	Mon, Jan 7, 2008	26.70	26.73	26.25	26.47
2687	NYSE	DX	Fri, Jan 4, 2008	26.46	26.58	26.40	26.40
2686	NYSE	DX	Thu, Jan 3, 2008	26.31	26.55	26.28	26.52
2685	NYSE	DX	Wed, Jan 2, 2008	26.67	27.12	26.19	26.55
2684	NYSE	DX	Mon, Dec 31, 2007	26.46	26.76	26.46	26.61
2683	NYSE	DX	Fri, Dec 28, 2007	26.49	26.55	26.40	26.43
2682	NYSE	DX	Thu, Dec 27, 2007	26.07	26.55	26.07	26.40
2681	NYSE	DX	Wed, Dec 26, 2007	25.80	26.16	25.53	26.16
2680	NYSE	DX	Mon, Dec 24, 2007	25.92	25.92	25.62	25.89
2679	NYSE	DX	Fri, Dec 21, 2007	25.92	26.25	25.50	26.25
2678	NYSE	DX	Thu, Dec 20, 2007	25.50	25.71	25.47	25.71
2677	NYSE	DX	Wed, Dec 19, 2007	25.77	25.83	25.47	25.59
2676	NYSE	DX	Tue, Dec 18, 2007	25.74	25.92	25.65	25.92
2675	NYSE	DX	Mon, Dec 17, 2007	25.86	26.04	25.74	25.89
2674	NYSE	DX	Fri, Dec 14, 2007	25.83	25.92	25.77	25.86
2673	NYSE	DX	Thu, Dec 13, 2007	25.86	25.98	25.83	25.98
2672	NYSE	DX	Wed, Dec 12, 2007	25.95	25.98	25.83	25.98
2671	NYSE	DX	Tue, Dec 11, 2007	25.92	26.04	25.83	25.98
2670	NYSE	DX	Mon, Dec 10, 2007	25.86	26.04	25.83	25.98
2669	NYSE	DX	Fri, Dec 7, 2007	26.01	26.01	25.83	26.01
2668	NYSE	DX	Thu, Dec 6, 2007	25.59	25.98	25.59	25.98
2667	NYSE	DX	Wed, Dec 5, 2007	25.74	25.74	25.50	25.74
2666	NYSE	DX	Tue, Dec 4, 2007	25.50	25.77	25.50	25.65
2665	NYSE	DX	Mon, Dec 3, 2007	24.18	25.20	24.18	25.17
2664	NYSE	DX	Fri, Nov 30, 2007	24.48	25.05	24.48	24.81
2663	NYSE	DX	Thu, Nov 29, 2007	24.93	24.99	24.75	24.87
2662	NYSE	DX	Wed, Nov 28, 2007	24.60	24.93	24.60	24.78
2661	NYSE	DX	Tue, Nov 27, 2007	24.75	24.81	24.60	24.63
2660	NYSE	DX	Mon, Nov 26, 2007	24.69	24.81	24.66	24.66
2659	NYSE	DX	Fri, Nov 23, 2007	24.84	24.90	24.60	24.72
2658	NYSE	DX	Wed, Nov 21, 2007	24.90	25.17	24.63	24.96
2657	NYSE	DX	Tue, Nov 20, 2007	25.05	25.32	24.96	24.96
2656	NYSE	DX	Mon, Nov 19, 2007	25.05	25.14	24.90	25.05
2655	NYSE	DX	Fri, Nov 16, 2007	25.14	25.23	25.08	25.08
2654	NYSE	DX	Thu, Nov 15, 2007	25.14	25.23	25.08	25.17
2653	NYSE	DX	Wed, Nov 14, 2007	25.26	25.44	25.14	25.26
2652	NYSE	DX	Tue, Nov 13, 2007	25.38	25.50	25.11	25.35
2651	NYSE	DX	Mon, Nov 12, 2007	25.68	25.80	25.35	25.47
2650	NYSE	DX	Fri, Nov 9, 2007	25.95	26.07	25.68	25.83
2649	NYSE	DX	Thu, Nov 8, 2007	25.47	25.74	25.35	25.71
2648	NYSE	DX	Wed, Nov 7, 2007	25.20	25.71	25.20	25.71
2647	NYSE	DX	Tue, Nov 6, 2007	26.01	26.01	25.26	25.65
2646	NYSE	DX	Mon, Nov 5, 2007	25.95	25.95	25.23	25.23
2645	NYSE	DX	Fri, Nov 2, 2007	25.74	25.74	25.56	25.65
2644	NYSE	DX	Thu, Nov 1, 2007	25.74	25.74	25.50	25.74
2643	NYSE	DX	Wed, Oct 31, 2007	25.80	25.80	25.50	25.74
2642	NYSE	DX	Tue, Oct 30, 2007	25.17	25.47	25.05	25.44
2641	NYSE	DX	Mon, Oct 29, 2007	25.20	25.20	24.96	25.17
2640	NYSE	DX	Fri, Oct 26, 2007	24.93	25.20	24.66	25.20
2639	NYSE	DX	Thu, Oct 25, 2007	24.69	24.78	24.42	24.78
2638	NYSE	DX	Wed, Oct 24, 2007	24.72	24.84	24.48	24.75
2637	NYSE	DX	Tue, Oct 23, 2007	24.69	24.75	24.21	24.75
2636	NYSE	DX	Mon, Oct 22, 2007	24.75	24.90	24.69	24.84
2635	NYSE	DX	Fri, Oct 19, 2007	24.60	24.66	24.45	24.63
2634	NYSE	DX	Thu, Oct 18, 2007	24.18	24.63	24.18	24.60
2633	NYSE	DX	Wed, Oct 17, 2007	24.12	24.33	24.03	24.09
2632	NYSE	DX	Tue, Oct 16, 2007	23.85	24.15	23.85	24.00
2631	NYSE	DX	Mon, Oct 15, 2007	23.70	24.03	23.70	24.03
2630	NYSE	DX	Fri, Oct 12, 2007	24.27	24.42	24.27	24.42
2629	NYSE	DX	Thu, Oct 11, 2007	24.18	24.42	24.18	24.42
2628	NYSE	DX	Wed, Oct 10, 2007	24.24	24.39	24.24	24.33
2627	NYSE	DX	Tue, Oct 9, 2007	24.12	24.36	23.85	24.36
2626	NYSE	DX	Mon, Oct 8, 2007	23.55	24.27	23.55	24.27
2625	NYSE	DX	Fri, Oct 5, 2007	23.52	23.82	23.52	23.73
2624	NYSE	DX	Thu, Oct 4, 2007	23.31	23.61	23.31	23.52
2623	NYSE	DX	Wed, Oct 3, 2007	23.28	23.40	23.22	23.40
2622	NYSE	DX	Tue, Oct 2, 2007	23.28	23.52	23.28	23.49
2621	NYSE	DX	Mon, Oct 1, 2007	23.67	23.67	23.25	23.37
2620	NYSE	DX	Fri, Sep 28, 2007	23.25	23.85	23.13	23.67
2619	NYSE	DX	Thu, Sep 27, 2007	23.28	23.49	23.25	23.37
2618	NYSE	DX	Wed, Sep 26, 2007	23.10	23.40	23.10	23.40
2617	NYSE	DX	Tue, Sep 25, 2007	23.25	23.34	22.86	22.86
2616	NYSE	DX	Mon, Sep 24, 2007	23.25	23.37	23.19	23.34
2615	NYSE	DX	Fri, Sep 21, 2007	23.46	23.76	23.25	23.30
2614	NYSE	DX	Thu, Sep 20, 2007	23.25	23.46	23.25	23.40
2613	NYSE	DX	Wed, Sep 19, 2007	23.16	23.43	23.10	23.31
2612	NYSE	DX	Tue, Sep 18, 2007	23.19	23.52	22.89	23.46
2611	NYSE	DX	Mon, Sep 17, 2007	23.25	23.37	23.13	23.37
2610	NYSE	DX	Fri, Sep 14, 2007	23.25	23.55	23.25	23.55
2609	NYSE	DX	Thu, Sep 13, 2007	22.98	23.61	22.98	23.10
2608	NYSE	DX	Wed, Sep 12, 2007	23.10	23.31	23.10	23.31
2607	NYSE	DX	Tue, Sep 11, 2007	23.55	23.55	23.13	23.25
2606	NYSE	DX	Mon, Sep 10, 2007	23.46	23.70	23.04	23.67
2605	NYSE	DX	Fri, Sep 7, 2007	23.31	23.61	23.10	23.55
2604	NYSE	DX	Thu, Sep 6, 2007	23.16	23.25	23.13	23.13
2603	NYSE	DX	Wed, Sep 5, 2007	23.25	23.25	23.10	23.19
2602	NYSE	DX	Tue, Sep 4, 2007	23.64	23.64	23.10	23.24
2601	NYSE	DX	Fri, Aug 31, 2007	23.10	23.70	22.95	23.70
2600	NYSE	DX	Thu, Aug 30, 2007	23.25	23.31	23.10	23.25
2599	NYSE	DX	Wed, Aug 29, 2007	23.16	23.40	23.16	23.37
2598	NYSE	DX	Tue, Aug 28, 2007	23.16	23.49	23.13	23.13
2597	NYSE	DX	Mon, Aug 27, 2007	23.61	23.61	23.40	23.43
2596	NYSE	DX	Fri, Aug 24, 2007	23.61	23.85	23.61	23.70
2595	NYSE	DX	Thu, Aug 23, 2007	23.64	23.70	23.49	23.58
2594	NYSE	DX	Wed, Aug 22, 2007	23.67	23.76	23.43	23.61
2593	NYSE	DX	Tue, Aug 21, 2007	23.28	23.43	23.19	23.31
2592	NYSE	DX	Mon, Aug 20, 2007	23.58	23.82	23.31	23.46
2591	NYSE	DX	Fri, Aug 17, 2007	23.85	23.85	23.28	23.28
2590	NYSE	DX	Thu, Aug 16, 2007	23.61	23.61	22.89	23.18
2589	NYSE	DX	Wed, Aug 15, 2007	23.85	24.00	23.34	23.70
2588	NYSE	DX	Tue, Aug 14, 2007	24.03	24.12	24.03	24.06
2587	NYSE	DX	Mon, Aug 13, 2007	24.06	24.27	24.06	24.12
2586	NYSE	DX	Fri, Aug 10, 2007	23.88	24.21	23.61	24.15
2585	NYSE	DX	Thu, Aug 9, 2007	24.21	24.93	23.94	23.94
2584	NYSE	DX	Wed, Aug 8, 2007	23.79	24.57	23.79	23.97
2583	NYSE	DX	Tue, Aug 7, 2007	24.03	24.12	23.73	23.79
2582	NYSE	DX	Mon, Aug 6, 2007	23.61	24.12	23.58	23.94
2581	NYSE	DX	Fri, Aug 3, 2007	24.00	24.00	23.58	23.88
2580	NYSE	DX	Thu, Aug 2, 2007	23.55	24.00	23.46	23.88
2579	NYSE	DX	Wed, Aug 1, 2007	23.64	23.73	23.40	23.70
2578	NYSE	DX	Tue, Jul 31, 2007	23.85	23.85	23.37	23.61
2577	NYSE	DX	Mon, Jul 30, 2007	24.00	24.63	23.85	23.85
2576	NYSE	DX	Fri, Jul 27, 2007	24.60	24.66	23.70	24.09
2575	NYSE	DX	Thu, Jul 26, 2007	24.60	24.63	24.57	24.60
2574	NYSE	DX	Wed, Jul 25, 2007	24.60	24.75	24.51	24.69
2573	NYSE	DX	Tue, Jul 24, 2007	24.60	24.72	24.60	24.60
2572	NYSE	DX	Mon, Jul 23, 2007	24.60	24.87	24.60	24.66
2571	NYSE	DX	Fri, Jul 20, 2007	24.66	24.75	24.63	24.75
2570	NYSE	DX	Thu, Jul 19, 2007	24.78	24.90	24.72	24.84
2569	NYSE	DX	Wed, Jul 18, 2007	24.60	24.78	24.54	24.69
2568	NYSE	DX	Tue, Jul 17, 2007	24.75	24.90	24.72	24.78
2567	NYSE	DX	Mon, Jul 16, 2007	24.72	24.84	24.72	24.81
2566	NYSE	DX	Fri, Jul 13, 2007	24.78	24.87	24.78	24.78
2565	NYSE	DX	Thu, Jul 12, 2007	24.78	24.78	24.78	24.78
2564	NYSE	DX	Wed, Jul 11, 2007	24.87	24.87	24.72	24.87
2563	NYSE	DX	Tue, Jul 10, 2007	25.02	25.02	24.75	24.84
2562	NYSE	DX	Mon, Jul 9, 2007	25.02	25.05	24.75	24.93
2561	NYSE	DX	Fri, Jul 6, 2007	24.75	24.90	24.60	24.90
2560	NYSE	DX	Thu, Jul 5, 2007	24.78	24.90	24.78	24.84
2559	NYSE	DX	Tue, Jul 3, 2007	24.57	24.90	24.57	24.90
2558	NYSE	DX	Mon, Jul 2, 2007	24.87	24.87	24.84	24.84
2557	NYSE	DX	Fri, Jun 29, 2007	24.60	24.75	24.57	24.75
2556	NYSE	DX	Thu, Jun 28, 2007	24.63	24.72	24.54	24.72
2555	NYSE	DX	Wed, Jun 27, 2007	24.72	24.72	24.54	24.63
2554	NYSE	DX	Tue, Jun 26, 2007	24.63	24.66	24.45	24.54
2553	NYSE	DX	Mon, Jun 25, 2007	24.60	24.72	24.48	24.66
2552	NYSE	DX	Fri, Jun 22, 2007	24.63	24.90	24.63	24.66
2551	NYSE	DX	Thu, Jun 21, 2007	24.63	24.90	24.60	24.75
2550	NYSE	DX	Wed, Jun 20, 2007	24.72	24.84	24.66	24.66
2549	NYSE	DX	Tue, Jun 19, 2007	24.69	25.05	24.66	24.87
2548	NYSE	DX	Mon, Jun 18, 2007	25.05	25.05	24.84	24.96
2547	NYSE	DX	Fri, Jun 15, 2007	24.66	25.20	24.66	25.20
2546	NYSE	DX	Thu, Jun 14, 2007	25.05	25.17	24.72	24.90
2545	NYSE	DX	Wed, Jun 13, 2007	25.47	25.47	25.08	25.17
2544	NYSE	DX	Tue, Jun 12, 2007	25.11	25.23	25.08	25.20
2543	NYSE	DX	Mon, Jun 11, 2007	25.50	25.50	25.26	25.26
2542	NYSE	DX	Fri, Jun 8, 2007	25.29	25.44	25.29	25.35
2541	NYSE	DX	Thu, Jun 7, 2007	25.23	25.26	25.23	25.26
2540	NYSE	DX	Wed, Jun 6, 2007	25.17	25.29	24.90	25.29
2539	NYSE	DX	Tue, Jun 5, 2007	25.05	25.17	24.93	25.17
2538	NYSE	DX	Mon, Jun 4, 2007	24.90	25.05	24.84	25.02
2537	NYSE	DX	Fri, Jun 1, 2007	24.72	25.02	24.72	24.90
2536	NYSE	DX	Thu, May 31, 2007	24.39	24.90	24.39	24.69
2535	NYSE	DX	Wed, May 30, 2007	24.99	24.99	24.66	24.66
2534	NYSE	DX	Tue, May 29, 2007	24.69	24.93	24.63	24.87
2533	NYSE	DX	Fri, May 25, 2007	24.33	24.63	24.33	24.60
2532	NYSE	DX	Thu, May 24, 2007	24.75	24.75	24.33	24.48
2531	NYSE	DX	Wed, May 23, 2007	24.69	24.84	24.60	24.69
2530	NYSE	DX	Tue, May 22, 2007	24.72	24.99	24.69	24.89
2529	NYSE	DX	Mon, May 21, 2007	24.60	24.87	24.60	24.75
2528	NYSE	DX	Fri, May 18, 2007	24.57	24.75	24.36	24.63
2527	NYSE	DX	Thu, May 17, 2007	24.75	24.90	24.75	24.87
2526	NYSE	DX	Wed, May 16, 2007	25.14	25.14	24.87	24.90
2525	NYSE	DX	Tue, May 15, 2007	24.84	25.08	24.15	24.87
2524	NYSE	DX	Mon, May 14, 2007	24.87	25.14	24.78	25.14
2523	NYSE	DX	Fri, May 11, 2007	24.60	24.87	24.60	24.87
2522	NYSE	DX	Thu, May 10, 2007	24.72	24.96	24.72	24.75
2521	NYSE	DX	Wed, May 9, 2007	24.90	24.99	24.87	24.99
2520	NYSE	DX	Tue, May 8, 2007	24.96	25.02	24.84	24.84
2519	NYSE	DX	Mon, May 7, 2007	24.75	24.99	24.75	24.81
2518	NYSE	DX	Fri, May 4, 2007	24.75	24.87	24.60	24.75
2517	NYSE	DX	Thu, May 3, 2007	24.48	24.69	24.45	24.63
2516	NYSE	DX	Wed, May 2, 2007	24.87	24.87	24.27	24.66
2515	NYSE	DX	Tue, May 1, 2007	24.87	24.87	24.63	24.69
2514	NYSE	DX	Mon, Apr 30, 2007	24.30	24.60	24.30	24.54
2513	NYSE	DX	Fri, Apr 27, 2007	24.00	24.72	24.00	24.60
2512	NYSE	DX	Thu, Apr 26, 2007	23.67	24.15	23.67	24.12
2511	NYSE	DX	Wed, Apr 25, 2007	23.64	23.94	23.64	23.73
2510	NYSE	DX	Tue, Apr 24, 2007	23.79	23.97	23.64	23.88
2509	NYSE	DX	Mon, Apr 23, 2007	23.61	23.88	23.61	23.88
2508	NYSE	DX	Fri, Apr 20, 2007	23.55	23.58	23.49	23.58
2507	NYSE	DX	Thu, Apr 19, 2007	23.61	23.64	23.49	23.52
2506	NYSE	DX	Wed, Apr 18, 2007	23.46	23.61	23.46	23.61
2505	NYSE	DX	Tue, Apr 17, 2007	23.37	23.58	23.34	23.46
2504	NYSE	DX	Mon, Apr 16, 2007	23.55	23.58	23.31	23.49
2503	NYSE	DX	Fri, Apr 13, 2007	23.43	23.43	23.28	23.40
2502	NYSE	DX	Thu, Apr 12, 2007	23.34	23.43	23.28	23.43
2501	NYSE	DX	Wed, Apr 11, 2007	23.34	23.64	23.34	23.52
2500	NYSE	DX	Tue, Apr 10, 2007	23.70	23.82	23.52	23.64
2499	NYSE	DX	Mon, Apr 9, 2007	23.73	23.82	23.61	23.82
2498	NYSE	DX	Thu, Apr 5, 2007	23.88	23.94	23.70	23.91
2497	NYSE	DX	Wed, Apr 4, 2007	23.70	23.91	23.64	23.88
2496	NYSE	DX	Tue, Apr 3, 2007	23.70	23.76	23.61	23.73
2495	NYSE	DX	Mon, Apr 2, 2007	23.25	23.55	23.25	23.55
2494	NYSE	DX	Fri, Mar 30, 2007	23.31	23.40	23.13	23.25
2493	NYSE	DX	Thu, Mar 29, 2007	23.13	23.31	23.13	23.31
2492	NYSE	DX	Wed, Mar 28, 2007	23.16	23.55	23.16	23.55
2491	NYSE	DX	Tue, Mar 27, 2007	23.40	23.55	23.22	23.31
2490	NYSE	DX	Mon, Mar 26, 2007	23.40	23.73	23.25	23.37
2489	NYSE	DX	Fri, Mar 23, 2007	23.13	23.43	22.95	23.43
2488	NYSE	DX	Thu, Mar 22, 2007	22.65	22.95	22.62	22.89
2487	NYSE	DX	Wed, Mar 21, 2007	22.50	22.65	22.50	22.65
2486	NYSE	DX	Tue, Mar 20, 2007	22.80	22.80	22.50	22.65
2485	NYSE	DX	Mon, Mar 19, 2007	22.56	22.65	22.56	22.62
2484	NYSE	DX	Fri, Mar 16, 2007	22.65	22.80	22.41	22.62
2483	NYSE	DX	Thu, Mar 15, 2007	22.80	22.89	22.68	22.89
2482	NYSE	DX	Wed, Mar 14, 2007	22.86	22.95	22.86	22.95
2481	NYSE	DX	Tue, Mar 13, 2007	22.95	23.22	22.83	23.07
2480	NYSE	DX	Mon, Mar 12, 2007	23.22	23.34	22.89	22.98
2479	NYSE	DX	Fri, Mar 9, 2007	23.37	23.40	23.16	23.31
2478	NYSE	DX	Thu, Mar 8, 2007	23.34	23.55	23.25	23.49
2477	NYSE	DX	Wed, Mar 7, 2007	23.55	23.70	23.43	23.58
2476	NYSE	DX	Tue, Mar 6, 2007	23.31	23.61	23.28	23.55
2475	NYSE	DX	Mon, Mar 5, 2007	23.40	23.40	23.07	23.34
2474	NYSE	DX	Fri, Mar 2, 2007	23.61	23.61	23.40	23.52
2473	NYSE	DX	Thu, Mar 1, 2007	23.55	23.64	23.49	23.61
2472	NYSE	DX	Wed, Feb 28, 2007	23.55	23.61	23.40	23.46
2471	NYSE	DX	Tue, Feb 27, 2007	23.70	23.82	23.40	23.73
2470	NYSE	DX	Mon, Feb 26, 2007	23.70	23.82	23.52	23.75
2469	NYSE	DX	Fri, Feb 23, 2007	23.70	23.85	23.70	23.79
2468	NYSE	DX	Thu, Feb 22, 2007	23.73	23.73	23.58	23.73
2467	NYSE	DX	Wed, Feb 21, 2007	23.97	23.97	23.67	23.76
2466	NYSE	DX	Tue, Feb 20, 2007	23.61	23.91	23.61	23.85
2465	NYSE	DX	Fri, Feb 16, 2007	23.22	23.76	23.22	23.76
2464	NYSE	DX	Thu, Feb 15, 2007	22.98	23.25	22.98	23.22
2463	NYSE	DX	Wed, Feb 14, 2007	22.68	22.89	22.68	22.89
2462	NYSE	DX	Tue, Feb 13, 2007	22.59	22.80	22.59	22.71
2461	NYSE	DX	Mon, Feb 12, 2007	22.74	22.77	22.65	22.74
2460	NYSE	DX	Fri, Feb 9, 2007	22.77	22.83	22.68	22.77
2459	NYSE	DX	Thu, Feb 8, 2007	22.32	22.83	22.32	22.83
2458	NYSE	DX	Wed, Feb 7, 2007	22.26	22.44	22.26	22.32
2457	NYSE	DX	Tue, Feb 6, 2007	22.26	22.44	22.26	22.29
2456	NYSE	DX	Mon, Feb 5, 2007	22.23	22.35	22.20	22.29
2455	NYSE	DX	Fri, Feb 2, 2007	22.20	22.32	22.17	22.20
2454	NYSE	DX	Thu, Feb 1, 2007	22.11	22.32	22.11	22.23
2453	NYSE	DX	Wed, Jan 31, 2007	22.23	22.29	22.05	22.14
2452	NYSE	DX	Tue, Jan 30, 2007	21.99	22.26	21.99	22.20
2451	NYSE	DX	Mon, Jan 29, 2007	21.75	22.05	21.75	21.90
2450	NYSE	DX	Fri, Jan 26, 2007	22.05	22.05	21.96	21.96
2449	NYSE	DX	Thu, Jan 25, 2007	21.84	21.93	21.75	21.84
2448	NYSE	DX	Wed, Jan 24, 2007	21.90	21.96	21.78	21.81
2447	NYSE	DX	Tue, Jan 23, 2007	22.11	22.11	21.81	21.90
2446	NYSE	DX	Mon, Jan 22, 2007	21.48	22.08	21.48	21.93
2445	NYSE	DX	Fri, Jan 19, 2007	21.57	21.57	21.45	21.54
2444	NYSE	DX	Thu, Jan 18, 2007	21.27	21.60	21.27	21.45
2443	NYSE	DX	Wed, Jan 17, 2007	21.27	21.48	21.27	21.48
2442	NYSE	DX	Tue, Jan 16, 2007	21.54	21.54	21.24	21.30
2441	NYSE	DX	Fri, Jan 12, 2007	21.15	21.36	21.15	21.36
2440	NYSE	DX	Thu, Jan 11, 2007	21.15	21.27	21.15	21.21
2439	NYSE	DX	Wed, Jan 10, 2007	21.09	21.27	21.09	21.12
2438	NYSE	DX	Tue, Jan 9, 2007	21.06	21.39	21.03	21.09
2437	NYSE	DX	Mon, Jan 8, 2007	21.03	21.33	21.00	21.33
2436	NYSE	DX	Fri, Jan 5, 2007	21.03	21.15	21.03	21.12
2435	NYSE	DX	Thu, Jan 4, 2007	21.15	21.15	21.06	21.06
2434	NYSE	DX	Wed, Jan 3, 2007	21.27	21.39	21.15	21.18
2433	NYSE	DX	Fri, Dec 29, 2006	21.54	21.60	21.24	21.27
2432	NYSE	DX	Thu, Dec 28, 2006	21.33	21.45	21.30	21.39
2431	NYSE	DX	Wed, Dec 27, 2006	21.27	21.42	21.27	21.33
2430	NYSE	DX	Tue, Dec 26, 2006	21.27	21.36	21.21	21.30
2429	NYSE	DX	Fri, Dec 22, 2006	21.18	21.24	21.18	21.21
2428	NYSE	DX	Thu, Dec 21, 2006	21.30	21.45	21.27	21.27
2427	NYSE	DX	Wed, Dec 20, 2006	21.30	21.48	21.30	21.45
2426	NYSE	DX	Tue, Dec 19, 2006	21.18	21.57	21.18	21.45
2425	NYSE	DX	Mon, Dec 18, 2006	21.60	21.60	21.36	21.36
2424	NYSE	DX	Fri, Dec 15, 2006	21.33	21.48	21.15	21.48
2423	NYSE	DX	Thu, Dec 14, 2006	21.33	21.51	21.33	21.48
2422	NYSE	DX	Wed, Dec 13, 2006	21.15	21.33	21.09	21.33
2421	NYSE	DX	Tue, Dec 12, 2006	21.15	21.27	21.15	21.15
2420	NYSE	DX	Mon, Dec 11, 2006	21.12	21.27	21.09	21.24
2419	NYSE	DX	Fri, Dec 8, 2006	21.06	21.24	21.06	21.12
2418	NYSE	DX	Thu, Dec 7, 2006	21.15	21.21	21.12	21.12
2417	NYSE	DX	Wed, Dec 6, 2006	21.12	21.24	21.06	21.21
2416	NYSE	DX	Tue, Dec 5, 2006	21.27	21.42	21.12	21.42
2415	NYSE	DX	Mon, Dec 4, 2006	21.06	21.42	21.06	21.42
2414	NYSE	DX	Fri, Dec 1, 2006	21.06	21.27	21.06	21.15
2413	NYSE	DX	Thu, Nov 30, 2006	21.30	21.45	21.12	21.12
2412	NYSE	DX	Wed, Nov 29, 2006	21.18	21.48	21.18	21.48
2411	NYSE	DX	Tue, Nov 28, 2006	21.15	21.39	21.03	21.39
2410	NYSE	DX	Mon, Nov 27, 2006	21.00	21.21	21.00	21.15
2409	NYSE	DX	Fri, Nov 24, 2006	21.00	21.18	21.00	21.03
2408	NYSE	DX	Wed, Nov 22, 2006	21.00	21.15	21.00	21.06
2407	NYSE	DX	Tue, Nov 21, 2006	21.06	21.15	21.03	21.09
2406	NYSE	DX	Mon, Nov 20, 2006	21.03	21.15	21.03	21.09
2405	NYSE	DX	Fri, Nov 17, 2006	21.00	21.12	21.00	21.12
2404	NYSE	DX	Thu, Nov 16, 2006	21.00	21.24	21.00	21.15
2403	NYSE	DX	Wed, Nov 15, 2006	20.97	21.24	20.73	21.15
2402	NYSE	DX	Tue, Nov 14, 2006	20.82	21.00	20.67	21.00
2401	NYSE	DX	Mon, Nov 13, 2006	20.46	20.85	20.46	20.82
2400	NYSE	DX	Fri, Nov 10, 2006	20.55	20.85	20.55	20.85
2399	NYSE	DX	Thu, Nov 9, 2006	20.10	20.58	20.10	20.55
2398	NYSE	DX	Wed, Nov 8, 2006	20.25	20.40	20.16	20.25
2397	NYSE	DX	Tue, Nov 7, 2006	20.37	20.40	20.25	20.40
2396	NYSE	DX	Mon, Nov 6, 2006	20.70	20.97	20.49	20.49
2395	NYSE	DX	Fri, Nov 3, 2006	20.70	20.85	20.70	20.70
2394	NYSE	DX	Thu, Nov 2, 2006	20.85	20.85	20.70	20.82
2393	NYSE	DX	Wed, Nov 1, 2006	20.70	20.91	20.70	20.91
2392	NYSE	DX	Tue, Oct 31, 2006	20.70	20.85	20.70	20.70
2391	NYSE	DX	Mon, Oct 30, 2006	20.70	20.82	20.70	20.70
2390	NYSE	DX	Fri, Oct 27, 2006	20.76	20.85	20.70	20.85
2389	NYSE	DX	Thu, Oct 26, 2006	20.85	20.91	20.70	20.76
2388	NYSE	DX	Wed, Oct 25, 2006	20.82	20.97	20.73	20.97
2387	NYSE	DX	Tue, Oct 24, 2006	20.94	20.94	20.70	20.85
2386	NYSE	DX	Mon, Oct 23, 2006	21.00	21.00	20.70	20.94
2385	NYSE	DX	Fri, Oct 20, 2006	20.70	20.94	20.70	20.70
2384	NYSE	DX	Thu, Oct 19, 2006	20.70	20.85	20.70	20.82
2383	NYSE	DX	Wed, Oct 18, 2006	20.82	20.91	20.70	20.70
2382	NYSE	DX	Tue, Oct 17, 2006	20.94	21.21	20.82	21.12
2381	NYSE	DX	Mon, Oct 16, 2006	20.70	21.00	20.70	20.94
2380	NYSE	DX	Fri, Oct 13, 2006	20.79	21.03	20.79	20.91
2379	NYSE	DX	Thu, Oct 12, 2006	20.70	20.85	20.70	20.79
2378	NYSE	DX	Wed, Oct 11, 2006	20.97	21.00	20.94	21.00
2377	NYSE	DX	Tue, Oct 10, 2006	20.70	20.97	20.70	20.97
2376	NYSE	DX	Mon, Oct 9, 2006	20.70	20.88	20.67	20.88
2375	NYSE	DX	Fri, Oct 6, 2006	20.40	20.70	20.40	20.70
2374	NYSE	DX	Thu, Oct 5, 2006	20.37	20.55	20.25	20.46
2373	NYSE	DX	Wed, Oct 4, 2006	20.22	20.55	20.22	20.52
2372	NYSE	DX	Tue, Oct 3, 2006	20.16	20.31	20.16	20.16
2371	NYSE	DX	Mon, Oct 2, 2006	20.19	20.34	20.16	20.16
2370	NYSE	DX	Fri, Sep 29, 2006	20.16	20.40	20.16	20.40
2369	NYSE	DX	Thu, Sep 28, 2006	20.40	20.43	20.25	20.34
2368	NYSE	DX	Wed, Sep 27, 2006	20.40	20.55	20.25	20.40
2367	NYSE	DX	Tue, Sep 26, 2006	20.46	20.58	20.19	20.28
2366	NYSE	DX	Mon, Sep 25, 2006	20.55	20.76	20.49	20.58
2365	NYSE	DX	Fri, Sep 22, 2006	20.61	20.82	20.58	20.76
2364	NYSE	DX	Thu, Sep 21, 2006	20.85	20.94	20.73	20.85
2363	NYSE	DX	Wed, Sep 20, 2006	20.70	21.00	20.70	20.91
2362	NYSE	DX	Tue, Sep 19, 2006	21.45	21.45	20.85	20.88
2361	NYSE	DX	Mon, Sep 18, 2006	22.05	22.14	21.63	21.63
2360	NYSE	DX	Fri, Sep 15, 2006	22.17	22.41	22.08	22.08
2359	NYSE	DX	Thu, Sep 14, 2006	22.20	22.38	22.14	22.26
2358	NYSE	DX	Wed, Sep 13, 2006	22.26	22.47	22.17	22.35
2357	NYSE	DX	Tue, Sep 12, 2006	22.32	22.32	22.17	22.23
2356	NYSE	DX	Mon, Sep 11, 2006	22.20	22.32	22.08	22.20
2355	NYSE	DX	Fri, Sep 8, 2006	22.20	22.35	22.20	22.35
2354	NYSE	DX	Thu, Sep 7, 2006	22.29	22.32	22.23	22.23
2353	NYSE	DX	Wed, Sep 6, 2006	22.20	22.32	22.05	22.23
2352	NYSE	DX	Tue, Sep 5, 2006	22.02	22.32	22.02	22.32
2351	NYSE	DX	Fri, Sep 1, 2006	21.87	22.20	21.87	22.05
2350	NYSE	DX	Thu, Aug 31, 2006	22.32	22.35	22.23	22.32
2349	NYSE	DX	Wed, Aug 30, 2006	21.90	22.35	21.90	22.20
2348	NYSE	DX	Tue, Aug 29, 2006	21.90	22.05	21.90	22.02
2347	NYSE	DX	Mon, Aug 28, 2006	21.45	22.05	21.30	22.05
2346	NYSE	DX	Fri, Aug 25, 2006	20.85	21.51	20.85	21.45
2345	NYSE	DX	Thu, Aug 24, 2006	20.52	20.97	20.52	20.97
2344	NYSE	DX	Wed, Aug 23, 2006	20.76	21.00	20.43	20.70
2343	NYSE	DX	Tue, Aug 22, 2006	20.67	21.00	20.58	20.97
2342	NYSE	DX	Mon, Aug 21, 2006	20.82	20.82	20.55	20.67
2341	NYSE	DX	Fri, Aug 18, 2006	20.85	20.85	20.49	20.82
2340	NYSE	DX	Thu, Aug 17, 2006	20.40	20.82	20.16	20.82
2339	NYSE	DX	Wed, Aug 16, 2006	20.37	20.40	20.19	20.40
2338	NYSE	DX	Tue, Aug 15, 2006	20.46	20.46	20.16	20.28
2337	NYSE	DX	Mon, Aug 14, 2006	20.10	20.40	20.10	20.25
2336	NYSE	DX	Fri, Aug 11, 2006	20.25	20.46	20.10	20.16
2335	NYSE	DX	Thu, Aug 10, 2006	19.95	20.40	19.80	20.37
2334	NYSE	DX	Wed, Aug 9, 2006	20.25	20.25	19.95	20.07
2333	NYSE	DX	Tue, Aug 8, 2006	19.80	20.04	19.80	20.04
2332	NYSE	DX	Mon, Aug 7, 2006	20.10	20.10	19.80	19.80
2331	NYSE	DX	Fri, Aug 4, 2006	20.16	20.19	20.10	20.10
2330	NYSE	DX	Thu, Aug 3, 2006	20.40	20.40	20.25	20.25
2329	NYSE	DX	Wed, Aug 2, 2006	20.16	20.61	20.16	20.40
2328	NYSE	DX	Tue, Aug 1, 2006	20.16	20.16	20.16	20.16
2327	NYSE	DX	Mon, Jul 31, 2006	20.16	20.34	20.16	20.25
2326	NYSE	DX	Fri, Jul 28, 2006	20.40	20.40	20.16	20.34
2325	NYSE	DX	Thu, Jul 27, 2006	20.19	20.22	20.16	20.19
2324	NYSE	DX	Wed, Jul 26, 2006	20.19	20.19	20.10	20.16
2323	NYSE	DX	Tue, Jul 25, 2006	20.25	20.31	20.25	20.31
2322	NYSE	DX	Mon, Jul 24, 2006	20.19	20.28	20.16	20.28
2321	NYSE	DX	Fri, Jul 21, 2006	20.25	20.25	20.16	20.25
2320	NYSE	DX	Thu, Jul 20, 2006	20.16	20.25	20.16	20.25
2319	NYSE	DX	Wed, Jul 19, 2006	20.16	20.16	20.16	20.16
2318	NYSE	DX	Tue, Jul 18, 2006	20.19	20.19	20.16	20.19
2317	NYSE	DX	Mon, Jul 17, 2006	20.16	20.16	20.16	20.16
2316	NYSE	DX	Fri, Jul 14, 2006	20.16	20.16	20.16	20.16
2315	NYSE	DX	Thu, Jul 13, 2006	20.16	20.25	20.16	20.19
2314	NYSE	DX	Wed, Jul 12, 2006	20.19	20.61	20.19	20.46
2313	NYSE	DX	Tue, Jul 11, 2006	20.31	20.31	20.25	20.28
2312	NYSE	DX	Mon, Jul 10, 2006	20.28	20.70	20.28	20.61
2311	NYSE	DX	Fri, Jul 7, 2006	20.25	20.61	20.25	20.25
2310	NYSE	DX	Thu, Jul 6, 2006	20.46	20.55	20.25	20.25
2309	NYSE	DX	Wed, Jul 5, 2006	20.19	20.52	20.16	20.43
2308	NYSE	DX	Mon, Jul 3, 2006	20.43	20.43	20.19	20.25
2307	NYSE	DX	Fri, Jun 30, 2006	20.25	20.52	20.19	20.52
2306	NYSE	DX	Thu, Jun 29, 2006	20.19	20.40	20.19	20.40
2305	NYSE	DX	Wed, Jun 28, 2006	20.40	20.40	20.28	20.37
2304	NYSE	DX	Tue, Jun 27, 2006	20.40	20.40	20.40	20.40
2303	NYSE	DX	Mon, Jun 26, 2006	20.19	20.52	20.19	20.52
2302	NYSE	DX	Fri, Jun 23, 2006	20.49	20.49	20.16	20.46
2301	NYSE	DX	Thu, Jun 22, 2006	20.16	20.55	20.16	20.55
2300	NYSE	DX	Wed, Jun 21, 2006	20.31	20.40	20.16	20.25
2299	NYSE	DX	Tue, Jun 20, 2006	20.16	20.34	20.16	20.34
2298	NYSE	DX	Mon, Jun 19, 2006	20.40	20.46	20.10	20.19
2297	NYSE	DX	Fri, Jun 16, 2006	20.10	20.25	20.10	20.25
2296	NYSE	DX	Thu, Jun 15, 2006	20.25	20.31	20.10	20.25
2295	NYSE	DX	Wed, Jun 14, 2006	20.10	20.43	20.10	20.28
2294	NYSE	DX	Tue, Jun 13, 2006	20.10	20.25	20.10	20.16
2293	NYSE	DX	Mon, Jun 12, 2006	20.40	20.40	20.40	20.40
2292	NYSE	DX	Fri, Jun 9, 2006	20.40	20.40	20.25	20.25
2291	NYSE	DX	Thu, Jun 8, 2006	20.19	20.52	20.19	20.52
2290	NYSE	DX	Wed, Jun 7, 2006	20.40	20.49	20.25	20.49
2289	NYSE	DX	Tue, Jun 6, 2006	20.31	20.55	19.95	20.55
2288	NYSE	DX	Mon, Jun 5, 2006	20.40	20.64	20.25	20.31
2287	NYSE	DX	Fri, Jun 2, 2006	20.28	20.58	20.10	20.58
2286	NYSE	DX	Thu, Jun 1, 2006	20.43	20.49	20.34	20.49
2285	NYSE	DX	Wed, May 31, 2006	20.40	20.64	20.40	20.64
2284	NYSE	DX	Tue, May 30, 2006	20.49	20.52	20.43	20.52
2283	NYSE	DX	Fri, May 26, 2006	20.34	20.70	20.34	20.70
2282	NYSE	DX	Thu, May 25, 2006	20.25	20.34	20.25	20.34
2281	NYSE	DX	Wed, May 24, 2006	20.46	20.49	20.34	20.40
2280	NYSE	DX	Tue, May 23, 2006	20.40	20.40	20.28	20.34
2279	NYSE	DX	Mon, May 22, 2006	20.52	20.52	20.52	20.52
2278	NYSE	DX	Fri, May 19, 2006	20.46	20.52	20.22	20.52
2277	NYSE	DX	Thu, May 18, 2006	20.82	20.97	20.55	20.70
2276	NYSE	DX	Wed, May 17, 2006	20.70	20.97	20.46	20.97
2275	NYSE	DX	Tue, May 16, 2006	20.40	20.94	20.40	20.94
2274	NYSE	DX	Mon, May 15, 2006	20.34	20.55	20.34	20.43
2273	NYSE	DX	Fri, May 12, 2006	20.10	20.31	20.10	20.31
2272	NYSE	DX	Thu, May 11, 2006	20.31	20.31	20.25	20.31
2271	NYSE	DX	Wed, May 10, 2006	20.16	20.25	20.10	20.25
2270	NYSE	DX	Tue, May 9, 2006	20.10	20.19	19.50	20.19
2269	NYSE	DX	Mon, May 8, 2006	19.65	20.25	19.35	20.22
2268	NYSE	DX	Fri, May 5, 2006	19.80	20.07	19.74	19.80
2267	NYSE	DX	Thu, May 4, 2006	20.22	20.22	19.77	19.89
2266	NYSE	DX	Wed, May 3, 2006	19.83	19.95	19.56	19.80
2265	NYSE	DX	Tue, May 2, 2006	19.98	20.10	19.86	19.86
2264	NYSE	DX	Mon, May 1, 2006	19.98	20.28	19.98	20.28
2263	NYSE	DX	Fri, Apr 28, 2006	19.98	20.07	19.98	20.04
2262	NYSE	DX	Thu, Apr 27, 2006	20.10	20.13	19.83	20.04
2261	NYSE	DX	Wed, Apr 26, 2006	20.13	20.22	20.10	20.22
2260	NYSE	DX	Tue, Apr 25, 2006	20.46	20.46	20.19	20.19
2259	NYSE	DX	Mon, Apr 24, 2006	20.07	20.49	20.07	20.49
2258	NYSE	DX	Fri, Apr 21, 2006	19.77	20.01	19.77	19.98
2257	NYSE	DX	Thu, Apr 20, 2006	19.80	19.92	19.80	19.92
2256	NYSE	DX	Wed, Apr 19, 2006	19.05	19.92	19.05	19.92
2255	NYSE	DX	Tue, Apr 18, 2006	19.95	19.95	19.65	19.71
2254	NYSE	DX	Mon, Apr 17, 2006	19.71	19.95	19.65	19.89
2253	NYSE	DX	Thu, Apr 13, 2006	19.80	19.95	19.59	19.95
2252	NYSE	DX	Wed, Apr 12, 2006	19.80	19.95	19.80	19.95
2251	NYSE	DX	Tue, Apr 11, 2006	19.86	19.95	19.74	19.92
2250	NYSE	DX	Mon, Apr 10, 2006	19.95	20.10	19.86	19.86
2249	NYSE	DX	Fri, Apr 7, 2006	19.92	20.10	19.86	20.07
2248	NYSE	DX	Thu, Apr 6, 2006	19.80	20.10	19.77	19.92
2247	NYSE	DX	Wed, Apr 5, 2006	19.80	20.22	19.80	20.01
2246	NYSE	DX	Tue, Apr 4, 2006	20.07	20.25	19.80	19.92
2245	NYSE	DX	Mon, Apr 3, 2006	20.10	20.34	19.98	20.25
2244	NYSE	DX	Fri, Mar 31, 2006	20.10	20.25	20.10	20.25
2243	NYSE	DX	Thu, Mar 30, 2006	20.07	20.25	20.07	20.25
2242	NYSE	DX	Wed, Mar 29, 2006	19.95	20.04	19.80	20.04
2241	NYSE	DX	Tue, Mar 28, 2006	19.86	20.07	19.83	19.92
2240	NYSE	DX	Mon, Mar 27, 2006	20.07	20.07	19.80	20.01
2239	NYSE	DX	Fri, Mar 24, 2006	19.80	19.98	19.80	19.95
2238	NYSE	DX	Thu, Mar 23, 2006	20.10	20.10	19.80	19.98
2237	NYSE	DX	Wed, Mar 22, 2006	19.83	20.01	19.83	20.01
2236	NYSE	DX	Tue, Mar 21, 2006	19.86	19.95	19.86	19.92
2235	NYSE	DX	Mon, Mar 20, 2006	20.40	20.40	19.95	19.95
2234	NYSE	DX	Fri, Mar 17, 2006	20.10	20.61	20.10	20.43
2233	NYSE	DX	Thu, Mar 16, 2006	20.61	20.76	19.80	19.95
2232	NYSE	DX	Wed, Mar 15, 2006	20.37	20.37	20.16	20.31
2231	NYSE	DX	Tue, Mar 14, 2006	20.70	20.79	20.55	20.55
2230	NYSE	DX	Mon, Mar 13, 2006	20.25	20.85	20.25	20.85
2229	NYSE	DX	Fri, Mar 10, 2006	20.76	20.85	20.34	20.40
2228	NYSE	DX	Thu, Mar 9, 2006	20.55	20.94	20.55	20.94
2227	NYSE	DX	Wed, Mar 8, 2006	20.16	20.73	20.16	20.67
2226	NYSE	DX	Tue, Mar 7, 2006	19.92	20.40	19.92	20.28
2225	NYSE	DX	Mon, Mar 6, 2006	19.95	20.10	19.80	19.95
2224	NYSE	DX	Fri, Mar 3, 2006	19.98	20.19	19.80	19.95
2223	NYSE	DX	Thu, Mar 2, 2006	20.40	20.40	19.83	19.98
2222	NYSE	DX	Wed, Mar 1, 2006	20.07	20.31	19.95	20.25
2221	NYSE	DX	Tue, Feb 28, 2006	19.65	20.16	19.65	20.16
2220	NYSE	DX	Mon, Feb 27, 2006	19.65	19.80	19.35	19.80
2219	NYSE	DX	Fri, Feb 24, 2006	19.53	19.95	19.32	19.65
2218	NYSE	DX	Thu, Feb 23, 2006	20.07	20.07	19.68	19.92
2217	NYSE	DX	Wed, Feb 22, 2006	19.95	20.25	19.65	20.22
2216	NYSE	DX	Tue, Feb 21, 2006	19.95	20.01	19.50	19.50
2215	NYSE	DX	Fri, Feb 17, 2006	19.95	20.07	19.95	19.98
2214	NYSE	DX	Thu, Feb 16, 2006	19.95	20.31	19.83	19.95
2213	NYSE	DX	Wed, Feb 15, 2006	20.01	20.19	19.95	20.19
2212	NYSE	DX	Tue, Feb 14, 2006	20.07	20.16	20.07	20.16
2211	NYSE	DX	Mon, Feb 13, 2006	20.10	20.10	19.80	20.01
2210	NYSE	DX	Fri, Feb 10, 2006	19.95	20.25	19.50	20.25
2209	NYSE	DX	Thu, Feb 9, 2006	20.25	20.25	20.10	20.10
2208	NYSE	DX	Wed, Feb 8, 2006	20.16	20.46	20.16	20.28
2207	NYSE	DX	Tue, Feb 7, 2006	20.10	20.25	19.89	20.16
2206	NYSE	DX	Mon, Feb 6, 2006	20.10	20.28	20.10	20.25
2205	NYSE	DX	Fri, Feb 3, 2006	20.25	20.25	20.10	20.19
2204	NYSE	DX	Thu, Feb 2, 2006	20.28	20.37	20.25	20.37
2203	NYSE	DX	Wed, Feb 1, 2006	20.40	20.55	20.28	20.28
2202	NYSE	DX	Tue, Jan 31, 2006	20.55	20.85	20.55	20.67
2201	NYSE	DX	Mon, Jan 30, 2006	20.46	20.85	20.40	20.67
2200	NYSE	DX	Fri, Jan 27, 2006	20.10	20.40	20.10	20.40
2199	NYSE	DX	Thu, Jan 26, 2006	20.31	20.31	20.10	20.13
2198	NYSE	DX	Wed, Jan 25, 2006	20.16	20.31	20.10	20.13
2197	NYSE	DX	Tue, Jan 24, 2006	20.13	20.34	20.13	20.34
2196	NYSE	DX	Mon, Jan 23, 2006	20.28	20.28	20.10	20.25
2195	NYSE	DX	Fri, Jan 20, 2006	20.10	20.43	20.10	20.43
2194	NYSE	DX	Thu, Jan 19, 2006	19.83	20.40	19.83	20.13
2193	NYSE	DX	Wed, Jan 18, 2006	20.37	20.37	19.80	20.13
2192	NYSE	DX	Tue, Jan 17, 2006	19.95	20.25	19.80	20.10
2191	NYSE	DX	Fri, Jan 13, 2006	19.83	20.40	19.83	20.10
2190	NYSE	DX	Thu, Jan 12, 2006	19.83	20.13	19.80	19.83
2189	NYSE	DX	Wed, Jan 11, 2006	20.10	20.34	19.80	20.13
2188	NYSE	DX	Tue, Jan 10, 2006	20.10	20.25	19.95	20.25
2187	NYSE	DX	Mon, Jan 9, 2006	20.16	20.40	20.13	20.40
2186	NYSE	DX	Fri, Jan 6, 2006	20.25	20.40	20.16	20.37
2185	NYSE	DX	Thu, Jan 5, 2006	20.70	20.70	20.40	20.40
2184	NYSE	DX	Wed, Jan 4, 2006	20.55	20.67	20.34	20.64
2183	NYSE	DX	Tue, Jan 3, 2006	20.85	20.85	20.40	20.64
2182	NYSE	DX	Fri, Dec 30, 2005	20.40	20.70	20.10	20.70
2181	NYSE	DX	Thu, Dec 29, 2005	20.43	20.52	19.95	20.52
2180	NYSE	DX	Wed, Dec 28, 2005	20.85	20.85	20.58	20.58
2179	NYSE	DX	Tue, Dec 27, 2005	20.25	21.00	20.10	21.00
2178	NYSE	DX	Fri, Dec 23, 2005	20.16	20.40	20.10	20.40
2177	NYSE	DX	Thu, Dec 22, 2005	20.04	20.76	19.98	20.34
2176	NYSE	DX	Wed, Dec 21, 2005	20.34	20.34	19.98	20.13
2175	NYSE	DX	Tue, Dec 20, 2005	20.40	20.40	19.95	20.25
2174	NYSE	DX	Mon, Dec 19, 2005	19.95	20.40	19.83	20.10
2173	NYSE	DX	Fri, Dec 16, 2005	20.40	20.55	19.98	20.10
2172	NYSE	DX	Thu, Dec 15, 2005	20.25	20.40	20.25	20.25
2171	NYSE	DX	Wed, Dec 14, 2005	20.40	20.64	20.25	20.40
2170	NYSE	DX	Tue, Dec 13, 2005	20.70	20.70	20.25	20.70
2169	NYSE	DX	Mon, Dec 12, 2005	21.09	21.30	20.70	20.85
2168	NYSE	DX	Fri, Dec 9, 2005	21.00	21.30	20.88	21.24
2167	NYSE	DX	Thu, Dec 8, 2005	20.46	21.30	20.46	21.12
2166	NYSE	DX	Wed, Dec 7, 2005	20.40	20.52	20.25	20.37
2165	NYSE	DX	Tue, Dec 6, 2005	20.25	20.49	20.19	20.40
2164	NYSE	DX	Mon, Dec 5, 2005	20.37	20.40	20.19	20.25
2163	NYSE	DX	Fri, Dec 2, 2005	20.37	20.58	20.37	20.43
2162	NYSE	DX	Thu, Dec 1, 2005	20.37	20.52	20.37	20.37
2161	NYSE	DX	Wed, Nov 30, 2005	20.40	20.70	20.37	20.67
2160	NYSE	DX	Tue, Nov 29, 2005	20.46	20.70	20.31	20.52
2159	NYSE	DX	Mon, Nov 28, 2005	20.46	20.58	20.40	20.55
2158	NYSE	DX	Fri, Nov 25, 2005	20.46	20.58	20.46	20.46
2157	NYSE	DX	Wed, Nov 23, 2005	20.52	20.76	20.31	20.61
2156	NYSE	DX	Tue, Nov 22, 2005	20.79	20.88	20.55	20.67
2155	NYSE	DX	Mon, Nov 21, 2005	21.03	21.03	20.79	20.94
2154	NYSE	DX	Fri, Nov 18, 2005	20.97	21.06	20.85	20.91
2153	NYSE	DX	Thu, Nov 17, 2005	20.85	21.06	20.85	20.97
2152	NYSE	DX	Wed, Nov 16, 2005	20.85	21.06	20.85	20.88
2151	NYSE	DX	Tue, Nov 15, 2005	20.85	21.06	20.85	21.03
2150	NYSE	DX	Mon, Nov 14, 2005	20.97	21.06	20.70	21.06
2149	NYSE	DX	Fri, Nov 11, 2005	20.76	21.00	20.76	21.00
2148	NYSE	DX	Thu, Nov 10, 2005	20.79	20.97	20.55	20.97
2147	NYSE	DX	Wed, Nov 9, 2005	21.00	21.15	21.00	21.03
2146	NYSE	DX	Tue, Nov 8, 2005	20.85	21.12	20.79	21.12
2145	NYSE	DX	Mon, Nov 7, 2005	21.00	21.15	20.82	21.00
2144	NYSE	DX	Fri, Nov 4, 2005	20.85	21.12	20.79	21.12
2143	NYSE	DX	Thu, Nov 3, 2005	20.88	21.03	20.85	20.85
2142	NYSE	DX	Wed, Nov 2, 2005	20.88	21.12	20.88	20.88
2141	NYSE	DX	Tue, Nov 1, 2005	20.88	21.15	20.85	21.00
2140	NYSE	DX	Mon, Oct 31, 2005	20.85	21.00	20.61	21.00
2139	NYSE	DX	Fri, Oct 28, 2005	21.00	21.15	20.85	21.00
2138	NYSE	DX	Thu, Oct 27, 2005	21.00	21.24	20.85	21.24
2137	NYSE	DX	Wed, Oct 26, 2005	20.58	21.15	20.58	21.15
2136	NYSE	DX	Tue, Oct 25, 2005	20.58	20.70	20.58	20.58
2135	NYSE	DX	Mon, Oct 24, 2005	20.58	21.00	20.46	20.58
2134	NYSE	DX	Fri, Oct 21, 2005	20.70	20.70	20.49	20.55
2133	NYSE	DX	Thu, Oct 20, 2005	20.94	21.30	20.85	21.00
2132	NYSE	DX	Wed, Oct 19, 2005	20.55	20.97	20.40	20.97
2131	NYSE	DX	Tue, Oct 18, 2005	20.55	21.00	20.55	20.85
2130	NYSE	DX	Mon, Oct 17, 2005	20.46	20.70	20.43	20.70
2129	NYSE	DX	Fri, Oct 14, 2005	20.46	20.55	20.46	20.49
2128	NYSE	DX	Thu, Oct 13, 2005	20.52	20.52	20.43	20.52
2127	NYSE	DX	Wed, Oct 12, 2005	20.85	20.85	20.40	20.55
2126	NYSE	DX	Tue, Oct 11, 2005	20.55	20.79	20.55	20.73
2125	NYSE	DX	Mon, Oct 10, 2005	20.85	20.97	20.70	20.70
2124	NYSE	DX	Fri, Oct 7, 2005	21.00	21.09	20.73	21.00
2123	NYSE	DX	Thu, Oct 6, 2005	21.45	21.45	21.00	21.00
2122	NYSE	DX	Tue, Oct 4, 2005	21.60	21.72	21.30	21.45
2121	NYSE	DX	Mon, Oct 3, 2005	21.30	21.75	21.30	21.72
2120	NYSE	DX	Fri, Sep 30, 2005	21.00	21.42	20.97	21.42
2119	NYSE	DX	Thu, Sep 29, 2005	20.58	21.30	20.58	21.30
2118	NYSE	DX	Wed, Sep 28, 2005	20.70	20.70	20.55	20.55
2117	NYSE	DX	Tue, Sep 27, 2005	20.85	20.85	20.76	20.85
2116	NYSE	DX	Mon, Sep 26, 2005	21.00	21.12	20.76	21.12
2115	NYSE	DX	Fri, Sep 23, 2005	21.00	21.12	21.00	21.12
2114	NYSE	DX	Thu, Sep 22, 2005	21.15	21.15	21.00	21.03
2113	NYSE	DX	Wed, Sep 21, 2005	21.00	21.60	21.00	21.24
2112	NYSE	DX	Tue, Sep 20, 2005	21.60	21.63	20.55	21.03
2111	NYSE	DX	Mon, Sep 19, 2005	21.60	21.69	21.51	21.69
2110	NYSE	DX	Fri, Sep 16, 2005	21.48	21.72	21.48	21.72
2109	NYSE	DX	Thu, Sep 15, 2005	21.60	21.72	21.60	21.72
2108	NYSE	DX	Wed, Sep 14, 2005	21.60	21.75	21.60	21.75
2107	NYSE	DX	Tue, Sep 13, 2005	21.63	21.69	21.63	21.63
2106	NYSE	DX	Mon, Sep 12, 2005	21.87	21.96	21.60	21.72
2105	NYSE	DX	Fri, Sep 9, 2005	21.60	21.90	21.60	21.87
2104	NYSE	DX	Thu, Sep 8, 2005	21.66	21.66	21.60	21.60
2103	NYSE	DX	Wed, Sep 7, 2005	21.60	21.78	21.45	21.66
2102	NYSE	DX	Tue, Sep 6, 2005	21.63	21.66	21.60	21.66
2101	NYSE	DX	Fri, Sep 2, 2005	21.75	21.78	21.63	21.63
2100	NYSE	DX	Thu, Sep 1, 2005	21.63	21.93	21.63	21.90
2099	NYSE	DX	Wed, Aug 31, 2005	21.66	21.90	21.57	21.90
2098	NYSE	DX	Tue, Aug 30, 2005	21.63	21.78	21.45	21.66
2097	NYSE	DX	Mon, Aug 29, 2005	21.63	21.81	21.63	21.81
2096	NYSE	DX	Fri, Aug 26, 2005	22.08	22.14	21.66	21.90
2095	NYSE	DX	Thu, Aug 25, 2005	21.75	22.20	21.75	22.05
2094	NYSE	DX	Wed, Aug 24, 2005	21.90	21.90	21.75	21.75
2093	NYSE	DX	Tue, Aug 23, 2005	21.90	21.96	21.75	21.96
2092	NYSE	DX	Mon, Aug 22, 2005	21.93	21.93	21.90	21.90
2091	NYSE	DX	Fri, Aug 19, 2005	21.93	21.99	21.93	21.96
2090	NYSE	DX	Thu, Aug 18, 2005	21.90	22.05	21.90	22.02
2089	NYSE	DX	Wed, Aug 17, 2005	22.20	22.20	21.99	22.11
2088	NYSE	DX	Tue, Aug 16, 2005	22.44	22.50	21.90	22.05
2087	NYSE	DX	Mon, Aug 15, 2005	23.40	23.40	22.32	22.32
2086	NYSE	DX	Fri, Aug 12, 2005	21.90	22.20	21.75	22.20
2085	NYSE	DX	Thu, Aug 11, 2005	21.90	22.35	21.90	22.05
2084	NYSE	DX	Wed, Aug 10, 2005	22.71	22.71	21.93	22.02
2083	NYSE	DX	Tue, Aug 9, 2005	22.65	23.40	22.65	22.86
2082	NYSE	DX	Mon, Aug 8, 2005	23.10	23.34	22.65	22.68
2081	NYSE	DX	Fri, Aug 5, 2005	22.77	23.40	22.77	23.25
2080	NYSE	DX	Thu, Aug 4, 2005	21.75	22.50	21.75	22.50
2079	NYSE	DX	Wed, Aug 3, 2005	21.63	21.75	21.63	21.75
2078	NYSE	DX	Tue, Aug 2, 2005	21.75	22.17	21.69	22.17
2077	NYSE	DX	Mon, Aug 1, 2005	22.05	22.05	21.69	22.05
2076	NYSE	DX	Fri, Jul 29, 2005	22.20	22.47	21.96	22.47
2075	NYSE	DX	Thu, Jul 28, 2005	22.35	22.44	21.96	22.44
2074	NYSE	DX	Wed, Jul 27, 2005	22.38	22.47	22.08	22.23
2073	NYSE	DX	Tue, Jul 26, 2005	22.47	22.47	22.20	22.23
2072	NYSE	DX	Mon, Jul 25, 2005	22.20	22.41	22.20	22.41
2071	NYSE	DX	Fri, Jul 22, 2005	22.20	22.20	22.20	22.20
2070	NYSE	DX	Thu, Jul 21, 2005	22.26	22.47	22.20	22.20
2069	NYSE	DX	Wed, Jul 20, 2005	22.26	22.26	22.05	22.20
2068	NYSE	DX	Tue, Jul 19, 2005	22.20	22.23	22.20	22.20
2067	NYSE	DX	Mon, Jul 18, 2005	22.23	22.44	22.23	22.44
2066	NYSE	DX	Fri, Jul 15, 2005	22.23	22.35	22.20	22.26
2065	NYSE	DX	Thu, Jul 14, 2005	22.44	22.44	22.23	22.23
2064	NYSE	DX	Wed, Jul 13, 2005	22.26	22.35	22.20	22.35
2063	NYSE	DX	Tue, Jul 12, 2005	22.65	22.68	22.35	22.41
2062	NYSE	DX	Mon, Jul 11, 2005	22.50	22.74	22.50	22.74
2061	NYSE	DX	Fri, Jul 8, 2005	22.53	22.65	22.50	22.65
2060	NYSE	DX	Thu, Jul 7, 2005	22.50	22.65	22.50	22.62
2059	NYSE	DX	Wed, Jul 6, 2005	22.59	22.65	22.50	22.65
2058	NYSE	DX	Tue, Jul 5, 2005	22.71	22.74	22.53	22.74
2057	NYSE	DX	Fri, Jul 1, 2005	22.50	22.62	22.50	22.50
2056	NYSE	DX	Thu, Jun 30, 2005	22.50	22.65	22.50	22.65
2055	NYSE	DX	Wed, Jun 29, 2005	22.65	22.74	22.50	22.50
2054	NYSE	DX	Tue, Jun 28, 2005	22.50	22.80	22.50	22.65
2053	NYSE	DX	Mon, Jun 27, 2005	22.50	22.68	22.50	22.56
2052	NYSE	DX	Fri, Jun 24, 2005	22.38	22.71	22.38	22.50
2051	NYSE	DX	Thu, Jun 23, 2005	22.53	22.77	22.50	22.50
2050	NYSE	DX	Wed, Jun 22, 2005	22.20	22.68	22.20	22.53
2049	NYSE	DX	Tue, Jun 21, 2005	22.71	22.77	22.20	22.20
2048	NYSE	DX	Mon, Jun 20, 2005	22.92	23.07	22.11	22.74
2047	NYSE	DX	Fri, Jun 17, 2005	22.32	23.22	22.23	23.07
2046	NYSE	DX	Thu, Jun 16, 2005	22.08	22.20	22.08	22.20
2045	NYSE	DX	Wed, Jun 15, 2005	22.05	22.20	21.93	22.20
2044	NYSE	DX	Tue, Jun 14, 2005	22.20	22.23	21.93	22.20
2043	NYSE	DX	Mon, Jun 13, 2005	22.20	22.35	22.20	22.32
2042	NYSE	DX	Fri, Jun 10, 2005	22.29	22.35	22.20	22.20
2041	NYSE	DX	Thu, Jun 9, 2005	22.38	22.38	22.20	22.35
2040	NYSE	DX	Wed, Jun 8, 2005	22.20	22.50	22.20	22.50
2039	NYSE	DX	Tue, Jun 7, 2005	22.50	22.50	22.20	22.32
2038	NYSE	DX	Mon, Jun 6, 2005	22.20	22.32	22.05	22.32
2037	NYSE	DX	Fri, Jun 3, 2005	22.41	22.50	22.20	22.35
2036	NYSE	DX	Thu, Jun 2, 2005	22.50	22.50	22.35	22.35
2035	NYSE	DX	Wed, Jun 1, 2005	22.35	22.50	22.35	22.44
2034	NYSE	DX	Tue, May 31, 2005	22.50	22.50	22.35	22.44
2033	NYSE	DX	Fri, May 27, 2005	22.23	22.47	22.14	22.44
2032	NYSE	DX	Thu, May 26, 2005	22.20	22.23	22.05	22.23
2031	NYSE	DX	Wed, May 25, 2005	21.99	22.26	21.99	22.26
2030	NYSE	DX	Tue, May 24, 2005	22.11	22.20	21.93	22.05
2029	NYSE	DX	Mon, May 23, 2005	21.72	22.20	21.72	22.20
2028	NYSE	DX	Fri, May 20, 2005	22.20	22.32	22.20	22.32
2027	NYSE	DX	Thu, May 19, 2005	22.80	22.95	22.20	22.50
2026	NYSE	DX	Wed, May 18, 2005	21.51	22.50	21.48	22.50
2025	NYSE	DX	Tue, May 17, 2005	21.63	21.63	21.51	21.51
2024	NYSE	DX	Mon, May 16, 2005	21.45	21.96	21.45	21.96
2023	NYSE	DX	Fri, May 13, 2005	21.63	21.66	21.60	21.66
2022	NYSE	DX	Thu, May 12, 2005	21.60	21.90	21.30	21.75
2021	NYSE	DX	Wed, May 11, 2005	21.42	21.42	21.30	21.30
2020	NYSE	DX	Tue, May 10, 2005	21.27	21.57	21.15	21.57
2019	NYSE	DX	Mon, May 9, 2005	21.33	21.57	21.15	21.57
2018	NYSE	DX	Fri, May 6, 2005	21.39	21.60	21.15	21.60
2017	NYSE	DX	Thu, May 5, 2005	21.90	21.99	21.90	21.99
2016	NYSE	DX	Wed, May 4, 2005	22.20	22.20	22.08	22.08
2015	NYSE	DX	Tue, May 3, 2005	21.60	21.66	21.60	21.60
2014	NYSE	DX	Mon, May 2, 2005	22.17	22.17	21.15	21.90
2013	NYSE	DX	Fri, Apr 29, 2005	22.11	22.23	21.90	22.20
2012	NYSE	DX	Thu, Apr 28, 2005	22.05	22.05	22.05	22.05
2011	NYSE	DX	Wed, Apr 27, 2005	21.99	22.20	21.99	22.20
2010	NYSE	DX	Tue, Apr 26, 2005	22.05	22.14	22.05	22.14
2009	NYSE	DX	Mon, Apr 25, 2005	22.05	22.20	22.05	22.20
2008	NYSE	DX	Fri, Apr 22, 2005	22.05	22.05	22.05	22.05
2007	NYSE	DX	Thu, Apr 21, 2005	22.17	22.26	21.90	22.05
2006	NYSE	DX	Wed, Apr 20, 2005	22.08	22.14	22.08	22.11
2005	NYSE	DX	Tue, Apr 19, 2005	22.05	22.11	22.05	22.11
2004	NYSE	DX	Mon, Apr 18, 2005	22.05	22.17	22.05	22.17
2003	NYSE	DX	Fri, Apr 15, 2005	22.05	22.20	22.05	22.20
2002	NYSE	DX	Thu, Apr 14, 2005	22.17	22.17	22.05	22.14
2001	NYSE	DX	Wed, Apr 13, 2005	22.05	22.23	21.99	22.17
2000	NYSE	DX	Tue, Apr 12, 2005	22.20	22.20	21.90	22.05
1999	NYSE	DX	Mon, Apr 11, 2005	21.75	22.05	21.66	21.90
1998	NYSE	DX	Fri, Apr 8, 2005	22.05	22.05	21.96	22.02
1997	NYSE	DX	Thu, Apr 7, 2005	22.05	22.23	22.05	22.23
1996	NYSE	DX	Wed, Apr 6, 2005	22.20	22.35	21.90	22.14
1995	NYSE	DX	Tue, Apr 5, 2005	22.20	22.47	22.08	22.26
1994	NYSE	DX	Mon, Apr 4, 2005	22.11	22.35	22.05	22.35
1993	NYSE	DX	Fri, Apr 1, 2005	22.05	22.20	21.75	22.17
1992	NYSE	DX	Thu, Mar 31, 2005	22.20	22.26	22.14	22.20
1991	NYSE	DX	Wed, Mar 30, 2005	22.05	22.20	22.05	22.20
1990	NYSE	DX	Tue, Mar 29, 2005	21.93	22.23	21.75	22.08
1989	NYSE	DX	Mon, Mar 28, 2005	21.90	22.23	21.90	22.23
1988	NYSE	DX	Thu, Mar 24, 2005	22.05	22.05	22.05	22.05
1987	NYSE	DX	Wed, Mar 23, 2005	22.05	22.08	21.69	22.08
1986	NYSE	DX	Tue, Mar 22, 2005	22.29	22.35	22.17	22.17
1985	NYSE	DX	Mon, Mar 21, 2005	22.23	22.41	22.20	22.35
1984	NYSE	DX	Fri, Mar 18, 2005	21.93	22.29	21.78	22.23
1983	NYSE	DX	Thu, Mar 17, 2005	21.60	22.20	21.45	22.17
1982	NYSE	DX	Wed, Mar 16, 2005	21.45	21.48	21.30	21.36
1981	NYSE	DX	Tue, Mar 15, 2005	21.60	21.90	21.60	21.60
1980	NYSE	DX	Mon, Mar 14, 2005	21.75	21.78	21.60	21.66
1979	NYSE	DX	Fri, Mar 11, 2005	21.75	21.99	21.75	21.75
1978	NYSE	DX	Thu, Mar 10, 2005	21.90	22.08	21.63	21.78
1977	NYSE	DX	Wed, Mar 9, 2005	22.20	22.35	22.14	22.17
1976	NYSE	DX	Tue, Mar 8, 2005	22.20	22.47	22.20	22.26
1975	NYSE	DX	Mon, Mar 7, 2005	22.20	22.35	22.20	22.20
1974	NYSE	DX	Fri, Mar 4, 2005	22.20	22.20	22.20	22.20
1973	NYSE	DX	Thu, Mar 3, 2005	22.20	22.50	22.20	22.20
1972	NYSE	DX	Wed, Mar 2, 2005	21.93	22.53	21.90	22.17
1971	NYSE	DX	Tue, Mar 1, 2005	21.75	22.08	21.75	21.99
1970	NYSE	DX	Mon, Feb 28, 2005	21.66	22.02	21.66	22.02
1969	NYSE	DX	Fri, Feb 25, 2005	21.60	21.72	21.24	21.66
1968	NYSE	DX	Thu, Feb 24, 2005	21.90	21.90	21.18	21.69
1967	NYSE	DX	Wed, Feb 23, 2005	21.90	22.11	21.90	21.99
1966	NYSE	DX	Tue, Feb 22, 2005	21.96	21.99	21.90	21.90
1965	NYSE	DX	Fri, Feb 18, 2005	21.99	22.20	21.90	22.20
1964	NYSE	DX	Thu, Feb 17, 2005	22.11	22.20	21.99	22.08
1963	NYSE	DX	Wed, Feb 16, 2005	22.05	22.29	22.05	22.20
1962	NYSE	DX	Tue, Feb 15, 2005	22.35	22.38	22.08	22.20
1961	NYSE	DX	Mon, Feb 14, 2005	22.80	22.80	21.90	22.50
1960	NYSE	DX	Fri, Feb 11, 2005	22.95	22.95	22.65	22.77
1959	NYSE	DX	Thu, Feb 10, 2005	23.16	23.22	22.98	23.22
1958	NYSE	DX	Wed, Feb 9, 2005	22.86	23.19	22.86	23.19
1957	NYSE	DX	Tue, Feb 8, 2005	22.95	23.19	22.95	23.10
1956	NYSE	DX	Mon, Feb 7, 2005	22.95	22.98	22.83	22.98
1955	NYSE	DX	Fri, Feb 4, 2005	23.10	23.25	22.95	22.95
1954	NYSE	DX	Thu, Feb 3, 2005	23.25	23.49	22.95	23.25
1953	NYSE	DX	Wed, Feb 2, 2005	23.25	23.25	23.25	23.25
1952	NYSE	DX	Tue, Feb 1, 2005	23.25	23.40	23.25	23.37
1951	NYSE	DX	Mon, Jan 31, 2005	22.80	23.40	22.80	23.34
1950	NYSE	DX	Fri, Jan 28, 2005	22.83	23.01	22.80	22.80
1949	NYSE	DX	Thu, Jan 27, 2005	22.83	22.98	22.65	22.98
1948	NYSE	DX	Wed, Jan 26, 2005	23.10	23.13	22.95	22.98
1947	NYSE	DX	Tue, Jan 25, 2005	23.25	23.55	23.13	23.16
1946	NYSE	DX	Mon, Jan 24, 2005	23.55	23.85	23.43	23.43
1945	NYSE	DX	Fri, Jan 21, 2005	23.70	23.73	23.70	23.73
1944	NYSE	DX	Thu, Jan 20, 2005	23.70	23.97	23.70	23.94
1943	NYSE	DX	Wed, Jan 19, 2005	23.10	23.67	23.10	23.58
1942	NYSE	DX	Tue, Jan 18, 2005	23.40	23.40	23.10	23.13
1941	NYSE	DX	Fri, Jan 14, 2005	23.70	23.70	23.01	23.58
1940	NYSE	DX	Thu, Jan 13, 2005	24.00	24.03	24.00	24.00
1939	NYSE	DX	Wed, Jan 12, 2005	24.00	24.12	24.00	24.03
1938	NYSE	DX	Tue, Jan 11, 2005	24.45	24.45	24.03	24.03
1937	NYSE	DX	Mon, Jan 10, 2005	23.76	24.30	23.76	24.24
1936	NYSE	DX	Fri, Jan 7, 2005	23.73	23.97	23.73	23.91
1935	NYSE	DX	Thu, Jan 6, 2005	23.85	23.85	23.70	23.85
1934	NYSE	DX	Wed, Jan 5, 2005	23.70	23.76	23.61	23.76
1933	NYSE	DX	Tue, Jan 4, 2005	23.49	23.76	23.49	23.58
1932	NYSE	DX	Mon, Jan 3, 2005	23.25	23.49	23.16	23.43
1931	NYSE	DX	Fri, Dec 31, 2004	23.16	23.49	23.16	23.46
1930	NYSE	DX	Thu, Dec 30, 2004	23.25	23.40	23.16	23.19
1929	NYSE	DX	Wed, Dec 29, 2004	23.16	23.25	23.16	23.22
1928	NYSE	DX	Tue, Dec 28, 2004	23.25	23.46	23.13	23.16
1927	NYSE	DX	Mon, Dec 27, 2004	23.19	23.46	23.13	23.25
1926	NYSE	DX	Thu, Dec 23, 2004	23.10	23.49	23.10	23.49
1925	NYSE	DX	Wed, Dec 22, 2004	23.10	23.16	23.10	23.10
1924	NYSE	DX	Tue, Dec 21, 2004	23.25	23.25	23.10	23.10
1923	NYSE	DX	Mon, Dec 20, 2004	23.19	23.37	23.10	23.25
1922	NYSE	DX	Fri, Dec 17, 2004	23.10	23.13	23.10	23.10
1921	NYSE	DX	Thu, Dec 16, 2004	22.95	23.25	22.95	23.13
1920	NYSE	DX	Wed, Dec 15, 2004	23.13	23.19	22.86	23.19
1919	NYSE	DX	Tue, Dec 14, 2004	23.10	23.25	23.10	23.10
1918	NYSE	DX	Mon, Dec 13, 2004	23.10	23.10	23.10	23.10
1917	NYSE	DX	Fri, Dec 10, 2004	23.10	23.25	23.10	23.10
1916	NYSE	DX	Thu, Dec 9, 2004	22.95	23.13	22.95	23.13
1915	NYSE	DX	Wed, Dec 8, 2004	23.10	23.16	22.86	22.95
1914	NYSE	DX	Tue, Dec 7, 2004	23.16	23.16	23.10	23.10
1913	NYSE	DX	Mon, Dec 6, 2004	23.25	23.25	23.16	23.16
1912	NYSE	DX	Fri, Dec 3, 2004	23.25	23.31	23.25	23.28
1911	NYSE	DX	Thu, Dec 2, 2004	23.34	23.49	23.25	23.25
1910	NYSE	DX	Wed, Dec 1, 2004	23.10	23.40	23.10	23.34
1909	NYSE	DX	Tue, Nov 30, 2004	23.07	23.10	22.86	22.89
1908	NYSE	DX	Mon, Nov 29, 2004	23.16	23.40	22.83	23.07
1907	NYSE	DX	Fri, Nov 26, 2004	23.25	23.25	23.10	23.19
1906	NYSE	DX	Wed, Nov 24, 2004	22.65	23.10	22.65	23.10
1905	NYSE	DX	Tue, Nov 23, 2004	22.50	22.95	22.47	22.95
1904	NYSE	DX	Mon, Nov 22, 2004	22.80	22.95	22.65	22.68
1903	NYSE	DX	Fri, Nov 19, 2004	21.90	22.80	21.90	22.80
1902	NYSE	DX	Thu, Nov 18, 2004	21.75	22.02	21.75	22.02
1901	NYSE	DX	Wed, Nov 17, 2004	21.84	22.02	21.69	21.78
1900	NYSE	DX	Tue, Nov 16, 2004	21.87	21.93	21.60	21.69
1899	NYSE	DX	Mon, Nov 15, 2004	21.75	21.90	21.60	21.84
1898	NYSE	DX	Fri, Nov 12, 2004	22.05	22.08	21.90	21.90
1897	NYSE	DX	Thu, Nov 11, 2004	22.20	22.20	21.87	21.90
1896	NYSE	DX	Wed, Nov 10, 2004	21.81	22.05	21.81	21.90
1895	NYSE	DX	Tue, Nov 9, 2004	22.05	22.17	21.90	21.90
1894	NYSE	DX	Mon, Nov 8, 2004	22.20	22.20	21.90	22.02
1893	NYSE	DX	Fri, Nov 5, 2004	21.81	22.11	21.78	21.99
1892	NYSE	DX	Thu, Nov 4, 2004	22.05	22.17	21.66	21.78
1891	NYSE	DX	Wed, Nov 3, 2004	21.75	21.78	21.48	21.75
1890	NYSE	DX	Tue, Nov 2, 2004	21.30	21.60	21.00	21.54
1889	NYSE	DX	Mon, Nov 1, 2004	21.45	21.45	21.30	21.45
1888	NYSE	DX	Fri, Oct 29, 2004	21.42	21.60	21.30	21.60
1887	NYSE	DX	Thu, Oct 28, 2004	20.85	21.30	20.64	21.30
1886	NYSE	DX	Wed, Oct 27, 2004	20.25	20.70	20.25	20.55
1885	NYSE	DX	Tue, Oct 26, 2004	20.16	20.43	20.16	20.40
1884	NYSE	DX	Mon, Oct 25, 2004	20.16	20.16	20.10	20.13
1883	NYSE	DX	Fri, Oct 22, 2004	20.10	20.16	19.95	20.13
1882	NYSE	DX	Thu, Oct 21, 2004	20.10	20.10	19.95	20.10
1881	NYSE	DX	Wed, Oct 20, 2004	20.10	20.10	20.10	20.10
1880	NYSE	DX	Tue, Oct 19, 2004	20.10	20.25	20.10	20.10
1879	NYSE	DX	Mon, Oct 18, 2004	20.19	20.22	20.10	20.19
1878	NYSE	DX	Fri, Oct 15, 2004	20.22	20.22	20.16	20.22
1877	NYSE	DX	Thu, Oct 14, 2004	20.19	20.40	20.16	20.19
1876	NYSE	DX	Wed, Oct 13, 2004	20.28	20.31	20.10	20.10
1875	NYSE	DX	Tue, Oct 12, 2004	20.10	20.40	20.10	20.28
1874	NYSE	DX	Mon, Oct 11, 2004	20.43	20.43	20.10	20.22
1873	NYSE	DX	Fri, Oct 8, 2004	20.55	20.70	20.25	20.31
1872	NYSE	DX	Thu, Oct 7, 2004	20.88	21.00	20.10	20.58
1871	NYSE	DX	Wed, Oct 6, 2004	21.03	21.03	20.97	21.00
1870	NYSE	DX	Tue, Oct 5, 2004	21.30	21.30	20.25	21.00
1869	NYSE	DX	Mon, Oct 4, 2004	21.30	21.33	21.00	21.15
1868	NYSE	DX	Fri, Oct 1, 2004	21.69	21.72	21.36	21.36
1867	NYSE	DX	Thu, Sep 30, 2004	21.45	21.60	21.36	21.60
1866	NYSE	DX	Wed, Sep 29, 2004	21.45	21.45	21.45	21.45
1865	NYSE	DX	Tue, Sep 28, 2004	21.45	21.45	21.45	21.45
1864	NYSE	DX	Mon, Sep 27, 2004	21.30	21.60	21.30	21.60
1863	NYSE	DX	Fri, Sep 24, 2004	21.36	21.51	21.36	21.45
1862	NYSE	DX	Thu, Sep 23, 2004	21.60	21.60	21.30	21.45
1861	NYSE	DX	Wed, Sep 22, 2004	21.54	21.60	21.21	21.30
1860	NYSE	DX	Tue, Sep 21, 2004	21.60	21.81	21.36	21.36
1859	NYSE	DX	Mon, Sep 20, 2004	21.60	21.90	21.60	21.72
1858	NYSE	DX	Fri, Sep 17, 2004	21.45	21.60	21.30	21.30
1857	NYSE	DX	Thu, Sep 16, 2004	20.31	22.35	20.31	21.60
1856	NYSE	DX	Tue, Sep 14, 2004	20.40	20.40	20.13	20.31
1855	NYSE	DX	Mon, Sep 13, 2004	20.55	20.55	20.55	20.55
1854	NYSE	DX	Fri, Sep 10, 2004	20.25	20.55	20.25	20.55
1853	NYSE	DX	Thu, Sep 9, 2004	20.55	20.70	20.34	20.40
1852	NYSE	DX	Wed, Sep 8, 2004	20.25	20.70	20.25	20.67
1851	NYSE	DX	Tue, Sep 7, 2004	20.49	20.94	20.40	20.40
1850	NYSE	DX	Fri, Sep 3, 2004	20.52	21.03	20.52	20.94
1849	NYSE	DX	Thu, Sep 2, 2004	19.80	20.70	19.80	20.37
1848	NYSE	DX	Wed, Sep 1, 2004	20.13	20.25	19.95	20.01
1847	NYSE	DX	Tue, Aug 31, 2004	19.83	20.40	19.80	20.40
1846	NYSE	DX	Mon, Aug 30, 2004	19.95	20.10	19.83	19.92
1845	NYSE	DX	Fri, Aug 27, 2004	19.83	20.10	19.80	20.10
1844	NYSE	DX	Thu, Aug 26, 2004	19.95	19.95	19.80	19.95
1843	NYSE	DX	Wed, Aug 25, 2004	19.80	20.16	19.80	20.16
1842	NYSE	DX	Tue, Aug 24, 2004	19.68	19.80	19.65	19.80
1841	NYSE	DX	Mon, Aug 23, 2004	19.68	19.68	19.53	19.59
1840	NYSE	DX	Fri, Aug 20, 2004	19.77	19.83	19.65	19.83
1839	NYSE	DX	Thu, Aug 19, 2004	19.50	19.80	19.50	19.80
1838	NYSE	DX	Wed, Aug 18, 2004	19.50	19.50	19.50	19.50
1837	NYSE	DX	Tue, Aug 17, 2004	19.50	19.65	19.50	19.53
1836	NYSE	DX	Mon, Aug 16, 2004	19.47	19.65	19.47	19.56
1835	NYSE	DX	Fri, Aug 13, 2004	19.50	19.68	19.50	19.50
1834	NYSE	DX	Thu, Aug 12, 2004	19.41	19.53	19.41	19.53
1833	NYSE	DX	Wed, Aug 11, 2004	19.50	19.56	19.44	19.44
1832	NYSE	DX	Tue, Aug 10, 2004	19.53	19.68	19.50	19.59
1831	NYSE	DX	Mon, Aug 9, 2004	19.50	19.65	19.44	19.65
1830	NYSE	DX	Fri, Aug 6, 2004	19.80	19.95	19.65	19.65
1829	NYSE	DX	Thu, Aug 5, 2004	19.41	19.50	19.38	19.50
1828	NYSE	DX	Wed, Aug 4, 2004	19.56	19.56	19.17	19.56
1827	NYSE	DX	Tue, Aug 3, 2004	19.56	19.56	19.50	19.56
1826	NYSE	DX	Mon, Aug 2, 2004	19.68	20.07	19.50	19.80
1825	NYSE	DX	Fri, Jul 30, 2004	19.56	20.04	19.56	19.98
1824	NYSE	DX	Thu, Jul 29, 2004	19.59	19.62	19.56	19.62
1823	NYSE	DX	Wed, Jul 28, 2004	19.56	19.83	19.56	19.83
1822	NYSE	DX	Tue, Jul 27, 2004	19.56	20.07	19.56	19.59
1821	NYSE	DX	Mon, Jul 26, 2004	19.53	19.62	19.47	19.62
1820	NYSE	DX	Fri, Jul 23, 2004	19.53	19.56	19.50	19.50
1819	NYSE	DX	Thu, Jul 22, 2004	19.50	19.62	19.50	19.53
1818	NYSE	DX	Wed, Jul 21, 2004	19.95	19.95	19.65	19.65
1817	NYSE	DX	Tue, Jul 20, 2004	19.80	20.01	19.56	20.01
1816	NYSE	DX	Mon, Jul 19, 2004	19.65	20.10	19.65	20.04
1815	NYSE	DX	Fri, Jul 16, 2004	19.50	19.65	19.50	19.65
1814	NYSE	DX	Thu, Jul 15, 2004	19.50	19.95	19.50	19.80
1813	NYSE	DX	Wed, Jul 14, 2004	19.56	19.56	19.50	19.56
1812	NYSE	DX	Tue, Jul 13, 2004	19.68	19.68	19.56	19.59
1811	NYSE	DX	Mon, Jul 12, 2004	19.50	19.95	19.50	19.68
1810	NYSE	DX	Fri, Jul 9, 2004	19.59	19.59	19.50	19.50
1809	NYSE	DX	Thu, Jul 8, 2004	19.80	20.25	19.65	19.71
1808	NYSE	DX	Wed, Jul 7, 2004	19.68	19.80	19.68	19.80
1807	NYSE	DX	Tue, Jul 6, 2004	19.80	19.86	19.80	19.80
1806	NYSE	DX	Fri, Jul 2, 2004	20.10	20.10	19.80	20.01
1805	NYSE	DX	Thu, Jul 1, 2004	19.86	20.25	19.65	19.83
1804	NYSE	DX	Wed, Jun 30, 2004	19.41	20.10	19.41	20.10
1803	NYSE	DX	Tue, Jun 29, 2004	19.35	19.65	19.35	19.35
1802	NYSE	DX	Mon, Jun 28, 2004	19.44	19.50	19.35	19.50
1801	NYSE	DX	Fri, Jun 25, 2004	19.50	19.50	19.38	19.50
1800	NYSE	DX	Thu, Jun 24, 2004	19.47	19.65	19.23	19.65
1799	NYSE	DX	Wed, Jun 23, 2004	19.35	19.50	19.23	19.47
1798	NYSE	DX	Tue, Jun 22, 2004	19.38	19.41	19.35	19.35
1797	NYSE	DX	Mon, Jun 21, 2004	19.50	19.50	19.47	19.50
1796	NYSE	DX	Fri, Jun 18, 2004	19.74	19.74	19.35	19.53
1795	NYSE	DX	Thu, Jun 17, 2004	19.35	19.74	19.35	19.65
1794	NYSE	DX	Wed, Jun 16, 2004	19.41	19.41	19.23	19.23
1793	NYSE	DX	Tue, Jun 15, 2004	19.35	19.62	19.26	19.62
1792	NYSE	DX	Mon, Jun 14, 2004	19.35	19.50	19.35	19.50
1791	NYSE	DX	Thu, Jun 10, 2004	19.50	19.50	19.20	19.35
1790	NYSE	DX	Wed, Jun 9, 2004	19.35	19.56	19.35	19.50
1789	NYSE	DX	Tue, Jun 8, 2004	19.65	19.65	19.50	19.50
1788	NYSE	DX	Mon, Jun 7, 2004	19.14	19.35	19.14	19.35
1787	NYSE	DX	Fri, Jun 4, 2004	19.35	19.44	19.29	19.44
1786	NYSE	DX	Thu, Jun 3, 2004	19.38	19.56	19.38	19.56
1785	NYSE	DX	Wed, Jun 2, 2004	19.20	19.59	19.20	19.59
1784	NYSE	DX	Tue, Jun 1, 2004	19.35	19.50	19.20	19.26
1783	NYSE	DX	Fri, May 28, 2004	19.20	19.53	18.96	19.53
1782	NYSE	DX	Thu, May 27, 2004	18.96	19.44	18.96	19.35
1781	NYSE	DX	Wed, May 26, 2004	19.05	19.05	19.05	19.05
1780	NYSE	DX	Tue, May 25, 2004	19.05	19.20	18.96	19.14
1779	NYSE	DX	Mon, May 24, 2004	19.20	19.20	19.05	19.20
1778	NYSE	DX	Fri, May 21, 2004	19.20	19.41	18.96	19.20
1777	NYSE	DX	Thu, May 20, 2004	19.65	19.80	19.32	19.50
1776	NYSE	DX	Wed, May 19, 2004	19.65	19.83	19.65	19.71
1775	NYSE	DX	Tue, May 18, 2004	19.95	20.22	19.83	19.83
1774	NYSE	DX	Mon, May 17, 2004	20.10	20.25	19.95	20.16
1773	NYSE	DX	Fri, May 14, 2004	20.25	20.40	20.25	20.40
1772	NYSE	DX	Thu, May 13, 2004	20.64	20.64	20.40	20.52
1771	NYSE	DX	Wed, May 12, 2004	20.40	20.61	20.10	20.34
1770	NYSE	DX	Tue, May 11, 2004	20.73	20.85	20.70	20.70
1769	NYSE	DX	Mon, May 10, 2004	21.75	21.75	20.70	21.00
1768	NYSE	DX	Fri, May 7, 2004	23.04	23.04	21.45	22.05
1767	NYSE	DX	Thu, May 6, 2004	22.95	23.34	22.95	23.13
1766	NYSE	DX	Wed, May 5, 2004	22.11	22.89	22.05	22.89
1765	NYSE	DX	Tue, May 4, 2004	21.75	22.20	21.75	22.11
1764	NYSE	DX	Mon, May 3, 2004	21.03	21.72	20.85	21.72
1763	NYSE	DX	Fri, Apr 30, 2004	20.70	21.00	20.70	21.00
1762	NYSE	DX	Thu, Apr 29, 2004	21.30	21.45	20.70	20.70
1761	NYSE	DX	Wed, Apr 28, 2004	20.55	21.00	20.55	21.00
1760	NYSE	DX	Tue, Apr 27, 2004	20.40	20.73	20.10	20.73
1759	NYSE	DX	Mon, Apr 26, 2004	20.55	20.55	20.40	20.52
1758	NYSE	DX	Fri, Apr 23, 2004	21.00	21.00	20.70	20.79
1757	NYSE	DX	Thu, Apr 22, 2004	20.40	21.36	20.40	20.82
1756	NYSE	DX	Wed, Apr 21, 2004	20.16	20.61	20.16	20.61
1755	NYSE	DX	Tue, Apr 20, 2004	19.50	20.31	19.50	20.22
1754	NYSE	DX	Mon, Apr 19, 2004	19.65	19.77	19.35	19.53
1753	NYSE	DX	Fri, Apr 16, 2004	19.20	19.50	19.05	19.50
1752	NYSE	DX	Thu, Apr 15, 2004	19.50	19.50	18.75	19.35
1751	NYSE	DX	Wed, Apr 14, 2004	20.10	20.10	19.56	19.56
1750	NYSE	DX	Tue, Apr 13, 2004	19.50	20.19	19.50	20.13
1749	NYSE	DX	Mon, Apr 12, 2004	19.65	19.65	19.50	19.50
1748	NYSE	DX	Thu, Apr 8, 2004	19.50	19.80	19.50	19.65
1747	NYSE	DX	Wed, Apr 7, 2004	19.20	19.50	19.20	19.50
1746	NYSE	DX	Tue, Apr 6, 2004	19.41	19.50	18.99	19.32
1745	NYSE	DX	Mon, Apr 5, 2004	19.65	19.80	19.23	19.35
1744	NYSE	DX	Fri, Apr 2, 2004	19.86	19.89	19.50	19.80
1743	NYSE	DX	Thu, Apr 1, 2004	20.10	20.55	19.86	19.86
1742	NYSE	DX	Wed, Mar 31, 2004	19.71	19.71	19.50	19.50
1741	NYSE	DX	Tue, Mar 30, 2004	19.68	19.74	19.68	19.74
1740	NYSE	DX	Mon, Mar 29, 2004	19.65	19.74	19.56	19.71
1739	NYSE	DX	Fri, Mar 26, 2004	20.22	20.25	19.68	19.77
1738	NYSE	DX	Thu, Mar 25, 2004	20.28	20.28	20.25	20.25
1737	NYSE	DX	Wed, Mar 24, 2004	21.00	21.12	20.10	20.37
1736	NYSE	DX	Tue, Mar 23, 2004	20.94	20.94	20.82	20.88
1735	NYSE	DX	Mon, Mar 22, 2004	20.25	20.91	20.25	20.82
1734	NYSE	DX	Fri, Mar 19, 2004	19.80	20.16	19.80	20.10
1733	NYSE	DX	Thu, Mar 18, 2004	19.95	20.16	19.89	19.95
1732	NYSE	DX	Wed, Mar 17, 2004	19.65	20.10	19.65	19.98
1731	NYSE	DX	Tue, Mar 16, 2004	19.05	19.77	18.66	19.62
1730	NYSE	DX	Mon, Mar 15, 2004	19.35	19.38	19.08	19.08
1729	NYSE	DX	Fri, Mar 12, 2004	19.47	19.47	19.35	19.47
1728	NYSE	DX	Thu, Mar 11, 2004	19.47	19.47	19.47	19.47
1727	NYSE	DX	Wed, Mar 10, 2004	18.96	19.50	18.96	19.47
1726	NYSE	DX	Tue, Mar 9, 2004	19.05	19.05	18.60	18.96
1725	NYSE	DX	Mon, Mar 8, 2004	19.86	19.86	18.90	19.17
1724	NYSE	DX	Fri, Mar 5, 2004	19.65	19.71	19.50	19.65
1723	NYSE	DX	Thu, Mar 4, 2004	20.40	20.40	19.65	19.95
1722	NYSE	DX	Wed, Mar 3, 2004	20.55	20.55	20.25	20.40
1721	NYSE	DX	Tue, Mar 2, 2004	20.55	20.85	20.10	20.85
1720	NYSE	DX	Mon, Mar 1, 2004	19.83	20.70	19.83	20.70
1719	NYSE	DX	Fri, Feb 27, 2004	19.35	19.53	19.35	19.53
1718	NYSE	DX	Thu, Feb 26, 2004	18.90	19.08	18.84	19.08
1717	NYSE	DX	Wed, Feb 25, 2004	19.20	19.20	18.84	19.05
1716	NYSE	DX	Tue, Feb 24, 2004	19.50	19.50	19.05	19.20
1715	NYSE	DX	Mon, Feb 23, 2004	19.50	19.65	19.44	19.50
1714	NYSE	DX	Fri, Feb 20, 2004	19.80	19.83	19.44	19.50
1713	NYSE	DX	Thu, Feb 19, 2004	20.25	20.25	19.50	19.80
1712	NYSE	DX	Wed, Feb 18, 2004	20.55	20.70	20.31	20.40
1711	NYSE	DX	Tue, Feb 17, 2004	20.58	20.88	20.55	20.55
1710	NYSE	DX	Fri, Feb 13, 2004	20.04	20.85	20.01	20.58
1709	NYSE	DX	Thu, Feb 12, 2004	19.35	20.07	19.35	20.07
1708	NYSE	DX	Wed, Feb 11, 2004	19.92	20.04	18.75	19.35
1707	NYSE	DX	Tue, Feb 10, 2004	19.35	20.01	19.29	19.83
1706	NYSE	DX	Mon, Feb 9, 2004	19.35	19.56	19.05	19.41
1705	NYSE	DX	Fri, Feb 6, 2004	20.10	20.40	19.65	19.83
1704	NYSE	DX	Thu, Feb 5, 2004	20.10	20.37	18.96	20.01
1703	NYSE	DX	Wed, Feb 4, 2004	21.00	21.00	19.50	20.22
1702	NYSE	DX	Tue, Feb 3, 2004	20.85	21.00	19.80	21.00
1701	NYSE	DX	Mon, Feb 2, 2004	22.53	22.53	20.70	21.03
1700	NYSE	DX	Fri, Jan 30, 2004	21.60	22.56	21.60	22.53
1699	NYSE	DX	Thu, Jan 29, 2004	21.60	21.63	21.15	21.63
1698	NYSE	DX	Wed, Jan 28, 2004	22.50	22.53	21.45	21.78
1697	NYSE	DX	Tue, Jan 27, 2004	23.10	23.31	22.20	22.50
1696	NYSE	DX	Mon, Jan 26, 2004	21.96	22.95	21.96	22.95
1695	NYSE	DX	Fri, Jan 23, 2004	22.05	22.14	21.93	21.93
1694	NYSE	DX	Thu, Jan 22, 2004	21.66	21.90	21.45	21.90
1693	NYSE	DX	Wed, Jan 21, 2004	21.36	21.60	21.12	21.36
1692	NYSE	DX	Tue, Jan 20, 2004	21.15	21.33	21.06	21.24
1691	NYSE	DX	Fri, Jan 16, 2004	20.40	20.85	19.80	20.85
1690	NYSE	DX	Thu, Jan 15, 2004	20.04	20.28	20.04	20.19
1689	NYSE	DX	Wed, Jan 14, 2004	19.50	19.98	19.50	19.98
1688	NYSE	DX	Tue, Jan 13, 2004	19.20	19.59	19.20	19.47
1687	NYSE	DX	Mon, Jan 12, 2004	18.87	19.23	18.60	18.99
1686	NYSE	DX	Fri, Jan 9, 2004	19.05	19.05	18.33	18.57
1685	NYSE	DX	Thu, Jan 8, 2004	18.63	18.99	18.63	18.87
1684	NYSE	DX	Wed, Jan 7, 2004	18.54	18.54	18.36	18.48
1683	NYSE	DX	Tue, Jan 6, 2004	18.45	18.66	18.33	18.51
1682	NYSE	DX	Mon, Jan 5, 2004	18.36	18.45	18.30	18.45
1681	NYSE	DX	Fri, Jan 2, 2004	18.24	18.75	18.24	18.54
1680	NYSE	DX	Wed, Dec 31, 2003	18.24	18.57	18.21	18.30
1679	NYSE	DX	Tue, Dec 30, 2003	18.75	18.75	18.30	18.30
1678	NYSE	DX	Mon, Dec 29, 2003	18.48	18.75	18.45	18.45
1677	NYSE	DX	Fri, Dec 26, 2003	18.30	18.45	18.18	18.45
1676	NYSE	DX	Wed, Dec 24, 2003	18.24	18.30	18.24	18.30
1675	NYSE	DX	Tue, Dec 23, 2003	18.00	18.24	17.85	18.24
1674	NYSE	DX	Mon, Dec 22, 2003	17.79	17.91	17.70	17.91
1673	NYSE	DX	Fri, Dec 19, 2003	17.25	17.91	17.22	17.85
1672	NYSE	DX	Thu, Dec 18, 2003	17.34	17.40	17.28	17.34
1671	NYSE	DX	Wed, Dec 17, 2003	16.95	17.31	16.95	17.28
1670	NYSE	DX	Tue, Dec 16, 2003	17.40	17.40	17.01	17.07
1669	NYSE	DX	Mon, Dec 15, 2003	17.55	17.73	17.25	17.31
1668	NYSE	DX	Fri, Dec 12, 2003	17.61	17.61	17.40	17.49
1667	NYSE	DX	Thu, Dec 11, 2003	17.40	17.85	17.40	17.64
1666	NYSE	DX	Wed, Dec 10, 2003	17.82	17.82	17.25	17.40
1665	NYSE	DX	Tue, Dec 9, 2003	17.10	17.91	17.10	17.79
1664	NYSE	DX	Mon, Dec 8, 2003	17.37	17.70	17.37	17.64
1663	NYSE	DX	Fri, Dec 5, 2003	17.13	17.40	17.10	17.40
1662	NYSE	DX	Thu, Dec 4, 2003	17.25	17.40	17.13	17.13
1661	NYSE	DX	Wed, Dec 3, 2003	17.10	17.34	17.10	17.25
1660	NYSE	DX	Tue, Dec 2, 2003	16.95	17.52	16.95	17.28
1659	NYSE	DX	Mon, Dec 1, 2003	16.14	16.80	16.14	16.80
1658	NYSE	DX	Fri, Nov 28, 2003	16.65	16.65	16.17	16.20
1657	NYSE	DX	Wed, Nov 26, 2003	15.93	16.50	15.60	16.35
1656	NYSE	DX	Tue, Nov 25, 2003	15.63	15.78	15.54	15.63
1655	NYSE	DX	Mon, Nov 24, 2003	15.90	15.93	15.66	15.72
1654	NYSE	DX	Fri, Nov 21, 2003	15.87	15.87	15.63	15.63
1653	NYSE	DX	Thu, Nov 20, 2003	15.60	15.90	15.30	15.90
1652	NYSE	DX	Wed, Nov 19, 2003	15.75	15.87	15.60	15.69
1651	NYSE	DX	Tue, Nov 18, 2003	15.30	16.05	15.30	15.75
1650	NYSE	DX	Mon, Nov 17, 2003	15.45	15.45	15.03	15.33
1649	NYSE	DX	Fri, Nov 14, 2003	15.90	15.93	15.63	15.63
1648	NYSE	DX	Thu, Nov 13, 2003	16.35	16.35	15.87	15.90
1647	NYSE	DX	Wed, Nov 12, 2003	16.44	16.50	16.35	16.35
1646	NYSE	DX	Tue, Nov 11, 2003	16.20	16.47	16.20	16.23
1645	NYSE	DX	Mon, Nov 10, 2003	16.47	16.53	16.20	16.26
1644	NYSE	DX	Fri, Nov 7, 2003	16.20	16.65	16.20	16.47
1643	NYSE	DX	Thu, Nov 6, 2003	16.11	16.35	16.11	16.20
1642	NYSE	DX	Wed, Nov 5, 2003	15.96	16.20	15.96	16.08
1641	NYSE	DX	Tue, Nov 4, 2003	16.20	16.20	15.96	16.02
1640	NYSE	DX	Mon, Nov 3, 2003	16.20	16.47	16.20	16.20
1639	NYSE	DX	Fri, Oct 31, 2003	16.44	16.50	16.35	16.35
1638	NYSE	DX	Thu, Oct 30, 2003	16.20	16.65	16.20	16.50
1637	NYSE	DX	Wed, Oct 29, 2003	16.20	16.23	15.90	16.05
1636	NYSE	DX	Tue, Oct 28, 2003	15.90	16.26	15.90	16.17
1635	NYSE	DX	Mon, Oct 27, 2003	16.23	16.26	16.05	16.05
1634	NYSE	DX	Fri, Oct 24, 2003	16.26	16.29	16.23	16.23
1633	NYSE	DX	Thu, Oct 23, 2003	16.38	16.38	16.29	16.32
1632	NYSE	DX	Wed, Oct 22, 2003	16.29	16.47	16.14	16.35
1631	NYSE	DX	Tue, Oct 21, 2003	16.05	16.35	15.90	16.35
1630	NYSE	DX	Fri, Oct 17, 2003	16.14	16.20	16.05	16.20
1629	NYSE	DX	Thu, Oct 16, 2003	16.08	16.20	15.75	16.20
1628	NYSE	DX	Wed, Oct 15, 2003	16.50	16.50	16.20	16.20
1627	NYSE	DX	Tue, Oct 14, 2003	16.62	16.62	16.50	16.50
1626	NYSE	DX	Mon, Oct 13, 2003	16.53	16.74	16.53	16.62
1625	NYSE	DX	Fri, Oct 10, 2003	16.68	16.68	16.50	16.62
1624	NYSE	DX	Thu, Oct 9, 2003	16.53	16.68	16.53	16.59
1623	NYSE	DX	Wed, Oct 8, 2003	16.50	16.53	16.50	16.53
1622	NYSE	DX	Tue, Oct 7, 2003	16.56	16.56	16.50	16.50
1621	NYSE	DX	Mon, Oct 6, 2003	16.56	16.65	16.56	16.56
1620	NYSE	DX	Fri, Oct 3, 2003	16.50	16.68	16.50	16.59
1619	NYSE	DX	Thu, Oct 2, 2003	16.59	16.59	16.50	16.50
1618	NYSE	DX	Wed, Oct 1, 2003	16.65	16.74	16.50	16.65
1617	NYSE	DX	Tue, Sep 30, 2003	16.20	16.65	16.20	16.62
1616	NYSE	DX	Mon, Sep 29, 2003	16.38	16.41	15.99	16.08
1615	NYSE	DX	Fri, Sep 26, 2003	16.47	16.65	16.38	16.44
1614	NYSE	DX	Thu, Sep 25, 2003	16.56	16.56	16.47	16.47
1613	NYSE	DX	Wed, Sep 24, 2003	16.65	16.74	16.50	16.53
1612	NYSE	DX	Tue, Sep 23, 2003	16.53	16.65	16.50	16.65
1611	NYSE	DX	Mon, Sep 22, 2003	16.56	16.56	16.47	16.50
1610	NYSE	DX	Fri, Sep 19, 2003	16.59	16.65	16.56	16.62
1609	NYSE	DX	Thu, Sep 18, 2003	16.65	16.92	16.56	16.62
1608	NYSE	DX	Wed, Sep 17, 2003	16.68	16.80	16.53	16.80
1607	NYSE	DX	Tue, Sep 16, 2003	16.59	16.65	16.50	16.50
1606	NYSE	DX	Mon, Sep 15, 2003	16.53	16.74	16.50	16.53
1605	NYSE	DX	Fri, Sep 12, 2003	16.50	16.59	16.50	16.56
1604	NYSE	DX	Thu, Sep 11, 2003	16.62	16.68	16.50	16.50
1603	NYSE	DX	Wed, Sep 10, 2003	16.35	16.65	16.23	16.53
1602	NYSE	DX	Tue, Sep 9, 2003	16.23	16.26	16.20	16.20
1601	NYSE	DX	Mon, Sep 8, 2003	15.99	16.20	15.99	16.17
1600	NYSE	DX	Fri, Sep 5, 2003	15.84	15.99	15.78	15.99
1599	NYSE	DX	Thu, Sep 4, 2003	15.90	15.93	15.60	15.93
1598	NYSE	DX	Wed, Sep 3, 2003	15.93	15.99	15.78	15.99
1597	NYSE	DX	Tue, Sep 2, 2003	16.29	16.44	15.90	15.99
1596	NYSE	DX	Fri, Aug 29, 2003	16.11	16.50	15.93	16.14
1595	NYSE	DX	Thu, Aug 28, 2003	16.35	16.35	15.90	15.90
1594	NYSE	DX	Wed, Aug 27, 2003	16.23	16.56	16.05	16.56
1593	NYSE	DX	Tue, Aug 26, 2003	16.35	16.41	16.23	16.23
1592	NYSE	DX	Mon, Aug 25, 2003	16.38	16.44	16.35	16.38
1591	NYSE	DX	Fri, Aug 22, 2003	16.35	16.56	16.29	16.56
1590	NYSE	DX	Thu, Aug 21, 2003	16.53	16.59	16.35	16.50
1589	NYSE	DX	Wed, Aug 20, 2003	16.11	16.65	15.78	16.50
1588	NYSE	DX	Tue, Aug 19, 2003	16.29	16.32	15.96	15.96
1587	NYSE	DX	Mon, Aug 18, 2003	16.32	16.32	16.20	16.29
1586	NYSE	DX	Fri, Aug 15, 2003	16.59	16.59	16.35	16.35
1585	NYSE	DX	Thu, Aug 14, 2003	16.35	16.65	16.35	16.65
1584	NYSE	DX	Wed, Aug 13, 2003	16.83	16.83	16.65	16.65
1583	NYSE	DX	Tue, Aug 12, 2003	16.53	16.89	16.38	16.89
1582	NYSE	DX	Mon, Aug 11, 2003	16.50	16.92	16.38	16.74
1581	NYSE	DX	Fri, Aug 8, 2003	16.65	16.68	16.38	16.38
1580	NYSE	DX	Thu, Aug 7, 2003	16.80	16.86	16.65	16.65
1579	NYSE	DX	Wed, Aug 6, 2003	16.41	16.95	16.41	16.95
1578	NYSE	DX	Tue, Aug 5, 2003	16.80	16.80	16.41	16.47
1577	NYSE	DX	Mon, Aug 4, 2003	17.25	17.25	17.10	17.10
1576	NYSE	DX	Fri, Aug 1, 2003	17.49	17.49	17.40	17.40
1575	NYSE	DX	Thu, Jul 31, 2003	17.10	17.58	16.83	17.58
1574	NYSE	DX	Wed, Jul 30, 2003	17.22	17.34	17.13	17.31
1573	NYSE	DX	Tue, Jul 29, 2003	17.04	17.67	16.80	17.52
1572	NYSE	DX	Mon, Jul 28, 2003	17.10	17.55	16.98	17.34
1571	NYSE	DX	Fri, Jul 25, 2003	17.52	17.52	17.16	17.16
1570	NYSE	DX	Thu, Jul 24, 2003	16.62	17.25	16.59	17.25
1569	NYSE	DX	Wed, Jul 23, 2003	16.86	17.25	16.35	16.50
1568	NYSE	DX	Tue, Jul 22, 2003	17.73	17.73	16.95	17.10
1567	NYSE	DX	Mon, Jul 21, 2003	17.94	17.94	17.88	17.88
1566	NYSE	DX	Fri, Jul 18, 2003	18.00	18.00	17.94	17.97
1565	NYSE	DX	Thu, Jul 17, 2003	18.09	18.15	18.00	18.06
1564	NYSE	DX	Wed, Jul 16, 2003	18.00	18.18	17.97	18.06
1563	NYSE	DX	Tue, Jul 15, 2003	17.85	18.12	17.40	18.00
1562	NYSE	DX	Mon, Jul 14, 2003	17.25	17.97	17.25	17.85
1561	NYSE	DX	Fri, Jul 11, 2003	17.25	17.55	17.25	17.55
1560	NYSE	DX	Thu, Jul 10, 2003	17.31	17.34	17.31	17.31
1559	NYSE	DX	Wed, Jul 9, 2003	17.40	17.40	17.40	17.40
1558	NYSE	DX	Tue, Jul 8, 2003	17.40	17.52	17.31	17.43
1557	NYSE	DX	Mon, Jul 7, 2003	17.40	17.55	17.37	17.40
1556	NYSE	DX	Thu, Jul 3, 2003	17.40	17.58	17.40	17.55
1555	NYSE	DX	Wed, Jul 2, 2003	17.82	17.82	17.40	17.55
1554	NYSE	DX	Tue, Jul 1, 2003	17.85	18.00	17.70	17.76
1553	NYSE	DX	Mon, Jun 30, 2003	17.82	17.94	17.70	17.88
1552	NYSE	DX	Fri, Jun 27, 2003	17.37	17.67	17.37	17.67
1551	NYSE	DX	Thu, Jun 26, 2003	16.95	17.28	16.95	17.28
1550	NYSE	DX	Wed, Jun 25, 2003	16.95	17.28	16.86	17.25
1549	NYSE	DX	Tue, Jun 24, 2003	17.25	17.49	16.74	17.07
1548	NYSE	DX	Mon, Jun 23, 2003	17.25	17.43	17.10	17.43
1547	NYSE	DX	Fri, Jun 20, 2003	17.40	17.52	17.25	17.40
1546	NYSE	DX	Thu, Jun 19, 2003	17.67	17.67	17.31	17.40
1545	NYSE	DX	Wed, Jun 18, 2003	17.46	17.58	17.43	17.55
1544	NYSE	DX	Tue, Jun 17, 2003	17.40	17.52	17.28	17.43
1543	NYSE	DX	Mon, Jun 16, 2003	17.58	17.67	17.58	17.61
1542	NYSE	DX	Fri, Jun 13, 2003	17.28	17.49	17.28	17.43
1541	NYSE	DX	Thu, Jun 12, 2003	17.13	17.37	17.10	17.31
1540	NYSE	DX	Wed, Jun 11, 2003	17.31	17.37	16.80	17.04
1539	NYSE	DX	Tue, Jun 10, 2003	17.55	17.70	17.28	17.31
1538	NYSE	DX	Mon, Jun 9, 2003	18.00	18.03	17.55	17.55
1537	NYSE	DX	Fri, Jun 6, 2003	16.20	16.35	16.20	16.35
1536	NYSE	DX	Thu, Jun 5, 2003	15.75	16.05	15.75	16.05
1535	NYSE	DX	Wed, Jun 4, 2003	16.50	16.50	15.60	15.75
1534	NYSE	DX	Tue, Jun 3, 2003	15.57	15.84	15.57	15.75
1533	NYSE	DX	Mon, Jun 2, 2003	15.30	15.60	15.00	15.57
1532	NYSE	DX	Fri, May 30, 2003	15.48	15.75	15.21	15.60
1531	NYSE	DX	Thu, May 29, 2003	15.33	15.60	15.33	15.57
1530	NYSE	DX	Wed, May 28, 2003	15.00	15.42	14.85	15.39
1529	NYSE	DX	Tue, May 27, 2003	15.00	15.21	15.00	15.12
1528	NYSE	DX	Fri, May 23, 2003	14.79	15.09	14.79	15.09
1527	NYSE	DX	Thu, May 22, 2003	15.09	15.15	14.85	15.03
1526	NYSE	DX	Wed, May 21, 2003	14.85	15.12	14.85	15.09
1525	NYSE	DX	Tue, May 20, 2003	15.00	15.09	14.85	15.03
1524	NYSE	DX	Mon, May 19, 2003	15.15	15.33	14.88	15.15
1523	NYSE	DX	Fri, May 16, 2003	14.70	15.45	14.70	15.33
1522	NYSE	DX	Thu, May 15, 2003	14.37	14.70	14.37	14.70
1521	NYSE	DX	Wed, May 14, 2003	14.46	14.52	13.95	14.13
1520	NYSE	DX	Tue, May 13, 2003	14.28	14.46	13.95	14.25
1519	NYSE	DX	Mon, May 12, 2003	14.25	14.46	14.25	14.34
1518	NYSE	DX	Fri, May 9, 2003	14.10	14.40	13.98	14.34
1517	NYSE	DX	Thu, May 8, 2003	14.46	14.46	14.25	14.25
1516	NYSE	DX	Wed, May 7, 2003	14.19	14.40	14.13	14.40
1515	NYSE	DX	Tue, May 6, 2003	14.10	14.25	13.80	14.25
1514	NYSE	DX	Mon, May 5, 2003	13.47	14.22	13.47	14.19
1513	NYSE	DX	Fri, May 2, 2003	13.50	13.71	13.11	13.38
1512	NYSE	DX	Thu, May 1, 2003	13.80	13.80	13.41	13.77
1511	NYSE	DX	Wed, Apr 30, 2003	13.92	13.92	13.50	13.89
1510	NYSE	DX	Tue, Apr 29, 2003	13.80	13.95	13.80	13.95
1509	NYSE	DX	Mon, Apr 28, 2003	13.80	14.10	13.65	13.68
1508	NYSE	DX	Fri, Apr 25, 2003	13.95	13.95	13.86	13.86
1507	NYSE	DX	Thu, Apr 24, 2003	13.89	14.19	13.89	14.10
1506	NYSE	DX	Wed, Apr 23, 2003	14.19	14.19	13.38	13.95
1505	NYSE	DX	Tue, Apr 22, 2003	14.25	14.37	14.22	14.37
1504	NYSE	DX	Mon, Apr 21, 2003	14.40	14.40	14.25	14.25
1503	NYSE	DX	Thu, Apr 17, 2003	13.80	14.55	13.80	14.43
1502	NYSE	DX	Wed, Apr 16, 2003	13.80	14.16	13.50	14.16
1501	NYSE	DX	Tue, Apr 15, 2003	13.80	14.16	13.80	13.98
1500	NYSE	DX	Mon, Apr 14, 2003	13.83	14.10	13.65	14.10
1499	NYSE	DX	Fri, Apr 11, 2003	14.07	14.10	13.89	14.04
1498	NYSE	DX	Thu, Apr 10, 2003	13.65	14.10	13.65	14.10
1497	NYSE	DX	Wed, Apr 9, 2003	13.83	13.95	13.83	13.86
1496	NYSE	DX	Tue, Apr 8, 2003	13.83	14.19	13.83	13.95
1495	NYSE	DX	Mon, Apr 7, 2003	13.80	14.19	13.50	13.77
1494	NYSE	DX	Fri, Apr 4, 2003	13.65	13.98	13.65	13.95
1493	NYSE	DX	Thu, Apr 3, 2003	13.80	14.04	13.80	13.95
1492	NYSE	DX	Wed, Apr 2, 2003	14.22	14.25	14.10	14.10
1491	NYSE	DX	Tue, Apr 1, 2003	14.40	14.40	13.92	14.25
1490	NYSE	DX	Mon, Mar 31, 2003	14.22	14.64	14.22	14.64
1489	NYSE	DX	Fri, Mar 28, 2003	13.80	13.95	13.80	13.95
1488	NYSE	DX	Thu, Mar 27, 2003	13.83	13.89	13.83	13.86
1487	NYSE	DX	Wed, Mar 26, 2003	13.92	14.10	13.86	13.98
1486	NYSE	DX	Tue, Mar 25, 2003	13.95	14.40	13.80	14.10
1485	NYSE	DX	Mon, Mar 24, 2003	14.10	14.25	13.83	14.13
1484	NYSE	DX	Fri, Mar 21, 2003	14.04	14.25	13.95	14.22
1483	NYSE	DX	Thu, Mar 20, 2003	14.10	14.10	13.98	13.98
1482	NYSE	DX	Wed, Mar 19, 2003	14.10	14.10	13.83	14.07
1481	NYSE	DX	Tue, Mar 18, 2003	13.95	14.13	13.65	14.13
1480	NYSE	DX	Mon, Mar 17, 2003	13.95	14.13	13.95	14.04
1479	NYSE	DX	Fri, Mar 14, 2003	14.10	14.13	13.80	14.13
1478	NYSE	DX	Thu, Mar 13, 2003	13.95	14.34	13.95	14.19
1477	NYSE	DX	Wed, Mar 12, 2003	14.04	14.10	13.35	14.10
1476	NYSE	DX	Tue, Mar 11, 2003	14.01	14.25	13.98	14.04
1475	NYSE	DX	Mon, Mar 10, 2003	14.10	14.10	14.10	14.10
1474	NYSE	DX	Fri, Mar 7, 2003	14.55	14.55	14.40	14.40
1473	NYSE	DX	Thu, Mar 6, 2003	14.58	14.58	14.55	14.55
1472	NYSE	DX	Wed, Mar 5, 2003	14.64	14.76	14.55	14.61
1471	NYSE	DX	Tue, Mar 4, 2003	14.70	14.73	14.43	14.43
1470	NYSE	DX	Mon, Mar 3, 2003	15.00	15.00	14.70	14.73
1469	NYSE	DX	Fri, Feb 28, 2003	15.00	15.15	14.58	15.15
1468	NYSE	DX	Thu, Feb 27, 2003	15.00	15.30	15.00	15.06
1467	NYSE	DX	Wed, Feb 26, 2003	15.30	15.33	15.27	15.30
1466	NYSE	DX	Tue, Feb 25, 2003	15.15	15.42	15.00	15.42
1465	NYSE	DX	Mon, Feb 24, 2003	15.15	15.33	15.00	15.03
1464	NYSE	DX	Fri, Feb 21, 2003	15.54	15.63	15.39	15.45
1463	NYSE	DX	Thu, Feb 20, 2003	15.54	15.60	15.30	15.60
1462	NYSE	DX	Wed, Feb 19, 2003	15.54	15.54	15.54	15.54
1461	NYSE	DX	Tue, Feb 18, 2003	15.60	15.60	15.54	15.54
1460	NYSE	DX	Fri, Feb 14, 2003	15.66	15.66	15.63	15.63
1459	NYSE	DX	Thu, Feb 13, 2003	15.51	15.66	15.51	15.63
1458	NYSE	DX	Wed, Feb 12, 2003	15.57	15.72	15.51	15.54
1457	NYSE	DX	Tue, Feb 11, 2003	15.72	15.72	15.48	15.54
1456	NYSE	DX	Mon, Feb 10, 2003	15.72	15.72	15.66	15.66
1455	NYSE	DX	Fri, Feb 7, 2003	15.93	16.02	15.60	15.90
1454	NYSE	DX	Thu, Feb 6, 2003	15.87	15.96	15.87	15.96
1453	NYSE	DX	Wed, Feb 5, 2003	15.60	16.14	15.54	15.96
1452	NYSE	DX	Tue, Feb 4, 2003	15.69	15.75	15.36	15.75
1451	NYSE	DX	Mon, Feb 3, 2003	15.99	15.99	15.69	15.69
1450	NYSE	DX	Fri, Jan 31, 2003	15.81	16.02	15.66	15.99
1449	NYSE	DX	Thu, Jan 30, 2003	15.63	15.90	15.63	15.81
1448	NYSE	DX	Wed, Jan 29, 2003	15.33	15.60	15.30	15.60
1447	NYSE	DX	Tue, Jan 28, 2003	15.03	15.57	15.00	15.57
1446	NYSE	DX	Mon, Jan 27, 2003	15.45	15.48	14.70	15.00
1445	NYSE	DX	Fri, Jan 24, 2003	15.63	15.75	15.57	15.60
1444	NYSE	DX	Thu, Jan 23, 2003	15.60	15.72	15.39	15.72
1443	NYSE	DX	Wed, Jan 22, 2003	15.30	15.54	15.00	15.42
1442	NYSE	DX	Tue, Jan 21, 2003	15.06	15.45	15.06	15.30
1441	NYSE	DX	Fri, Jan 17, 2003	15.15	15.21	14.70	15.12
1440	NYSE	DX	Thu, Jan 16, 2003	15.51	15.51	15.15	15.15
1439	NYSE	DX	Wed, Jan 15, 2003	15.36	16.05	15.36	15.51
1438	NYSE	DX	Tue, Jan 14, 2003	13.80	15.24	13.80	15.06
1437	NYSE	DX	Mon, Jan 13, 2003	13.50	13.65	13.35	13.50
1436	NYSE	DX	Fri, Jan 10, 2003	13.50	13.65	13.35	13.56
1435	NYSE	DX	Thu, Jan 9, 2003	13.80	13.92	13.50	13.71
1434	NYSE	DX	Wed, Jan 8, 2003	13.23	13.41	13.20	13.41
1433	NYSE	DX	Tue, Jan 7, 2003	13.20	13.80	12.78	12.78
1432	NYSE	DX	Mon, Jan 6, 2003	13.65	13.65	13.08	13.32
1431	NYSE	DX	Fri, Jan 3, 2003	14.40	14.55	13.53	13.80
1430	NYSE	DX	Thu, Jan 2, 2003	14.55	14.55	13.80	13.95
1429	NYSE	DX	Tue, Dec 31, 2002	13.83	14.52	13.50	14.52
1428	NYSE	DX	Mon, Dec 30, 2002	14.13	14.31	13.86	14.04
1427	NYSE	DX	Fri, Dec 27, 2002	13.50	14.16	13.50	14.10
1426	NYSE	DX	Thu, Dec 26, 2002	12.90	13.50	12.75	13.50
1425	NYSE	DX	Tue, Dec 24, 2002	12.90	13.05	12.90	13.05
1424	NYSE	DX	Mon, Dec 23, 2002	12.45	13.05	12.45	12.93
1423	NYSE	DX	Fri, Dec 20, 2002	12.75	12.90	12.60	12.75
1422	NYSE	DX	Thu, Dec 19, 2002	12.75	12.78	12.75	12.78
1421	NYSE	DX	Wed, Dec 18, 2002	12.48	12.93	12.48	12.90
1420	NYSE	DX	Tue, Dec 17, 2002	12.84	12.87	12.75	12.75
1419	NYSE	DX	Mon, Dec 16, 2002	12.45	12.90	12.45	12.90
1418	NYSE	DX	Fri, Dec 13, 2002	12.45	13.14	12.45	13.14
1417	NYSE	DX	Thu, Dec 12, 2002	12.57	12.66	12.42	12.66
1416	NYSE	DX	Wed, Dec 11, 2002	12.60	12.72	12.51	12.60
1415	NYSE	DX	Tue, Dec 10, 2002	12.66	12.75	12.54	12.66
1414	NYSE	DX	Mon, Dec 9, 2002	12.54	12.66	12.54	12.66
1413	NYSE	DX	Fri, Dec 6, 2002	12.36	12.60	12.36	12.60
1412	NYSE	DX	Thu, Dec 5, 2002	12.54	12.63	12.39	12.63
1411	NYSE	DX	Wed, Dec 4, 2002	12.48	12.60	12.45	12.60
1410	NYSE	DX	Tue, Dec 3, 2002	12.57	12.84	12.45	12.48
1409	NYSE	DX	Mon, Dec 2, 2002	12.60	12.75	12.60	12.69
1408	NYSE	DX	Fri, Nov 29, 2002	12.45	12.60	12.42	12.60
1407	NYSE	DX	Wed, Nov 27, 2002	12.45	12.54	12.39	12.45
1406	NYSE	DX	Tue, Nov 26, 2002	12.60	12.60	12.42	12.57
1405	NYSE	DX	Mon, Nov 25, 2002	12.60	12.60	12.36	12.60
1404	NYSE	DX	Fri, Nov 22, 2002	13.02	13.05	12.75	12.75
1403	NYSE	DX	Thu, Nov 21, 2002	12.60	12.84	12.60	12.84
1402	NYSE	DX	Wed, Nov 20, 2002	12.75	12.75	12.30	12.75
1401	NYSE	DX	Tue, Nov 19, 2002	12.81	13.05	12.63	13.05
1400	NYSE	DX	Mon, Nov 18, 2002	12.90	12.99	12.78	12.99
1399	NYSE	DX	Fri, Nov 15, 2002	13.02	13.17	12.93	12.99
1398	NYSE	DX	Thu, Nov 14, 2002	13.05	13.14	13.02	13.05
1397	NYSE	DX	Wed, Nov 13, 2002	13.11	13.35	13.02	13.35
1396	NYSE	DX	Tue, Nov 12, 2002	13.05	13.32	13.05	13.20
1395	NYSE	DX	Mon, Nov 11, 2002	13.05	13.35	13.05	13.29
1394	NYSE	DX	Fri, Nov 8, 2002	13.65	13.65	13.05	13.41
1393	NYSE	DX	Thu, Nov 7, 2002	12.90	13.65	12.90	13.65
1392	NYSE	DX	Wed, Nov 6, 2002	13.05	13.35	12.78	13.20
1391	NYSE	DX	Tue, Nov 5, 2002	13.05	13.35	12.93	13.35
1390	NYSE	DX	Mon, Nov 4, 2002	13.05	13.80	12.96	13.32
1389	NYSE	DX	Fri, Nov 1, 2002	12.99	13.02	12.90	13.02
1388	NYSE	DX	Thu, Oct 31, 2002	12.90	13.11	12.78	13.05
1387	NYSE	DX	Wed, Oct 30, 2002	12.81	13.05	12.78	12.87
1386	NYSE	DX	Tue, Oct 29, 2002	12.78	12.93	12.78	12.87
1385	NYSE	DX	Mon, Oct 28, 2002	12.81	12.81	12.78	12.78
1384	NYSE	DX	Fri, Oct 25, 2002	12.75	12.84	12.75	12.81
1383	NYSE	DX	Thu, Oct 24, 2002	12.96	12.96	12.90	12.90
1382	NYSE	DX	Wed, Oct 23, 2002	12.93	13.05	12.93	13.05
1381	NYSE	DX	Tue, Oct 22, 2002	12.78	13.05	12.75	13.05
1380	NYSE	DX	Mon, Oct 21, 2002	13.02	13.02	12.78	12.78
1379	NYSE	DX	Fri, Oct 18, 2002	12.93	13.02	12.90	12.90
1378	NYSE	DX	Thu, Oct 17, 2002	13.14	13.14	12.93	12.96
1377	NYSE	DX	Wed, Oct 16, 2002	13.05	13.17	12.60	12.93
1376	NYSE	DX	Tue, Oct 15, 2002	12.66	13.20	12.63	13.05
1375	NYSE	DX	Mon, Oct 14, 2002	12.60	12.81	12.60	12.78
1374	NYSE	DX	Fri, Oct 11, 2002	12.87	13.05	12.60	12.90
1373	NYSE	DX	Thu, Oct 10, 2002	12.18	12.90	12.18	12.90
1372	NYSE	DX	Wed, Oct 9, 2002	12.60	13.02	12.45	12.60
1371	NYSE	DX	Tue, Oct 8, 2002	12.90	12.90	12.75	12.78
1370	NYSE	DX	Mon, Oct 7, 2002	13.35	13.35	13.05	13.05
1369	NYSE	DX	Fri, Oct 4, 2002	13.29	13.77	13.08	13.47
1368	NYSE	DX	Thu, Oct 3, 2002	13.05	13.44	13.05	13.44
1367	NYSE	DX	Wed, Oct 2, 2002	13.32	13.32	12.90	13.17
1366	NYSE	DX	Tue, Oct 1, 2002	12.90	13.80	12.75	13.50
1365	NYSE	DX	Mon, Sep 30, 2002	13.50	13.50	12.75	13.32
1364	NYSE	DX	Fri, Sep 27, 2002	13.50	13.65	13.50	13.50
1363	NYSE	DX	Thu, Sep 26, 2002	13.50	13.50	13.50	13.50
1362	NYSE	DX	Wed, Sep 25, 2002	13.50	13.50	13.50	13.50
1361	NYSE	DX	Tue, Sep 24, 2002	13.50	13.53	13.50	13.50
1360	NYSE	DX	Mon, Sep 23, 2002	13.50	13.53	13.20	13.53
1359	NYSE	DX	Fri, Sep 20, 2002	13.68	13.68	13.53	13.53
1358	NYSE	DX	Thu, Sep 19, 2002	13.56	13.95	13.50	13.65
1357	NYSE	DX	Wed, Sep 18, 2002	13.95	13.95	13.50	13.56
1356	NYSE	DX	Tue, Sep 17, 2002	13.95	14.25	13.95	13.95
1355	NYSE	DX	Mon, Sep 16, 2002	13.95	14.10	13.95	13.95
1354	NYSE	DX	Fri, Sep 13, 2002	14.19	14.25	13.80	14.10
1353	NYSE	DX	Thu, Sep 12, 2002	13.50	14.16	13.44	13.86
1352	NYSE	DX	Wed, Sep 11, 2002	13.65	13.95	13.65	13.68
1351	NYSE	DX	Tue, Sep 10, 2002	13.80	13.80	13.65	13.65
1350	NYSE	DX	Mon, Sep 9, 2002	14.10	14.10	13.95	14.01
1349	NYSE	DX	Fri, Sep 6, 2002	13.98	14.22	13.65	14.22
1348	NYSE	DX	Thu, Sep 5, 2002	14.28	14.37	13.80	14.22
1347	NYSE	DX	Wed, Sep 4, 2002	13.80	14.28	13.56	14.28
1346	NYSE	DX	Tue, Sep 3, 2002	14.94	14.94	13.56	13.59
1345	NYSE	DX	Fri, Aug 30, 2002	14.10	14.85	13.98	14.85
1344	NYSE	DX	Thu, Aug 29, 2002	14.55	14.55	13.95	14.10
1343	NYSE	DX	Wed, Aug 28, 2002	14.25	14.70	14.25	14.40
1342	NYSE	DX	Tue, Aug 27, 2002	14.46	14.70	13.95	14.43
1341	NYSE	DX	Mon, Aug 26, 2002	14.28	14.85	14.28	14.85
1340	NYSE	DX	Fri, Aug 23, 2002	14.55	14.94	14.55	14.55
1339	NYSE	DX	Thu, Aug 22, 2002	15.30	15.45	14.85	14.97
1338	NYSE	DX	Wed, Aug 21, 2002	15.00	15.30	14.85	15.30
1337	NYSE	DX	Tue, Aug 20, 2002	14.25	15.60	13.80	15.45
1336	NYSE	DX	Mon, Aug 19, 2002	14.25	14.55	13.95	14.34
1335	NYSE	DX	Fri, Aug 16, 2002	14.70	14.85	14.55	14.55
1334	NYSE	DX	Thu, Aug 15, 2002	12.75	14.85	12.75	14.67
1333	NYSE	DX	Wed, Aug 14, 2002	12.30	12.90	12.30	12.45
1332	NYSE	DX	Tue, Aug 13, 2002	12.45	12.78	12.45	12.45
1331	NYSE	DX	Mon, Aug 12, 2002	12.93	12.93	12.39	12.75
1330	NYSE	DX	Fri, Aug 9, 2002	12.90	13.20	12.75	13.05
1329	NYSE	DX	Thu, Aug 8, 2002	12.78	13.38	12.78	13.05
1328	NYSE	DX	Wed, Aug 7, 2002	13.05	13.20	13.05	13.08
1327	NYSE	DX	Tue, Aug 6, 2002	13.35	13.65	13.05	13.05
1326	NYSE	DX	Mon, Aug 5, 2002	14.25	14.55	12.66	13.05
1325	NYSE	DX	Fri, Aug 2, 2002	15.00	15.00	14.40	14.49
1324	NYSE	DX	Thu, Aug 1, 2002	15.00	15.24	14.43	15.12
1323	NYSE	DX	Wed, Jul 31, 2002	13.80	15.00	13.50	15.00
1322	NYSE	DX	Tue, Jul 30, 2002	13.05	13.80	12.75	13.80
1321	NYSE	DX	Mon, Jul 29, 2002	13.29	13.32	13.08	13.20
1320	NYSE	DX	Fri, Jul 26, 2002	13.20	13.32	12.90	13.20
1319	NYSE	DX	Thu, Jul 25, 2002	12.75	13.32	12.45	13.05
1318	NYSE	DX	Wed, Jul 24, 2002	11.73	13.05	11.73	13.05
1317	NYSE	DX	Tue, Jul 23, 2002	12.15	12.15	11.88	12.00
1316	NYSE	DX	Mon, Jul 22, 2002	12.90	12.90	12.06	12.18
1315	NYSE	DX	Fri, Jul 19, 2002	13.11	13.14	12.75	12.78
1314	NYSE	DX	Thu, Jul 18, 2002	13.05	13.20	13.05	13.20
1313	NYSE	DX	Wed, Jul 17, 2002	13.35	13.50	13.05	13.05
1312	NYSE	DX	Tue, Jul 16, 2002	13.20	13.50	12.93	13.50
1311	NYSE	DX	Mon, Jul 15, 2002	12.72	12.90	12.33	12.90
1310	NYSE	DX	Fri, Jul 12, 2002	12.48	13.02	12.48	13.02
1309	NYSE	DX	Thu, Jul 11, 2002	12.03	12.51	12.03	12.48
1308	NYSE	DX	Wed, Jul 10, 2002	12.30	12.45	12.21	12.45
1307	NYSE	DX	Tue, Jul 9, 2002	11.73	12.45	11.73	12.30
1306	NYSE	DX	Mon, Jul 8, 2002	12.18	12.36	11.97	11.97
1305	NYSE	DX	Fri, Jul 5, 2002	12.39	12.39	12.18	12.18
1304	NYSE	DX	Wed, Jul 3, 2002	13.23	13.23	12.30	12.36
1303	NYSE	DX	Tue, Jul 2, 2002	13.95	14.01	13.53	13.53
1302	NYSE	DX	Mon, Jul 1, 2002	14.40	14.43	14.40	14.43
1301	NYSE	DX	Fri, Jun 28, 2002	14.25	14.70	13.71	14.70
1300	NYSE	DX	Thu, Jun 27, 2002	13.95	14.34	13.50	14.25
1299	NYSE	DX	Wed, Jun 26, 2002	14.13	14.13	13.56	14.13
1298	NYSE	DX	Tue, Jun 25, 2002	14.10	14.40	14.04	14.25
1297	NYSE	DX	Mon, Jun 24, 2002	14.25	14.49	13.83	13.98
1296	NYSE	DX	Fri, Jun 21, 2002	14.10	14.46	13.98	14.40
1295	NYSE	DX	Thu, Jun 20, 2002	14.40	14.49	14.10	14.25
1294	NYSE	DX	Wed, Jun 19, 2002	14.25	14.40	14.10	14.28
1293	NYSE	DX	Tue, Jun 18, 2002	14.04	14.40	13.95	14.34
1292	NYSE	DX	Mon, Jun 17, 2002	14.10	14.25	13.95	14.10
1291	NYSE	DX	Fri, Jun 14, 2002	14.25	14.31	13.71	13.80
1290	NYSE	DX	Thu, Jun 13, 2002	14.55	14.58	14.31	14.52
1289	NYSE	DX	Wed, Jun 12, 2002	15.54	15.57	14.25	14.70
1288	NYSE	DX	Tue, Jun 11, 2002	15.87	15.87	15.00	15.45
1287	NYSE	DX	Mon, Jun 10, 2002	16.17	16.20	15.60	15.87
1286	NYSE	DX	Fri, Jun 7, 2002	15.72	16.20	15.60	16.14
1285	NYSE	DX	Thu, Jun 6, 2002	15.45	15.60	15.18	15.57
1284	NYSE	DX	Wed, Jun 5, 2002	15.42	15.57	15.27	15.30
1283	NYSE	DX	Tue, Jun 4, 2002	14.85	15.42	14.70	15.30
1282	NYSE	DX	Mon, Jun 3, 2002	14.55	15.03	14.46	14.49
1281	NYSE	DX	Fri, May 31, 2002	14.10	14.67	14.10	14.67
1280	NYSE	DX	Thu, May 30, 2002	13.86	13.95	13.68	13.95
1279	NYSE	DX	Wed, May 29, 2002	14.70	14.85	13.59	13.95
1278	NYSE	DX	Tue, May 28, 2002	15.00	15.06	14.73	14.73
1277	NYSE	DX	Fri, May 24, 2002	14.85	15.57	14.85	15.06
1276	NYSE	DX	Thu, May 23, 2002	14.22	14.82	14.01	14.70
1275	NYSE	DX	Wed, May 22, 2002	13.50	14.37	13.50	14.22
1274	NYSE	DX	Tue, May 21, 2002	13.50	13.50	13.23	13.50
1273	NYSE	DX	Mon, May 20, 2002	13.20	13.35	13.20	13.32
1272	NYSE	DX	Fri, May 17, 2002	13.05	13.44	13.05	13.35
1271	NYSE	DX	Thu, May 16, 2002	12.81	13.38	12.78	13.11
1270	NYSE	DX	Wed, May 15, 2002	12.75	13.05	12.45	12.93
1269	NYSE	DX	Tue, May 14, 2002	12.75	12.90	12.45	12.90
1268	NYSE	DX	Mon, May 13, 2002	13.26	13.35	12.81	12.84
1267	NYSE	DX	Fri, May 10, 2002	13.20	13.44	13.20	13.23
1266	NYSE	DX	Thu, May 9, 2002	13.05	13.47	12.81	13.20
1265	NYSE	DX	Wed, May 8, 2002	12.42	12.90	12.30	12.90
1264	NYSE	DX	Tue, May 7, 2002	12.75	12.75	12.51	12.51
1263	NYSE	DX	Mon, May 6, 2002	12.90	12.90	12.60	12.63
1262	NYSE	DX	Fri, May 3, 2002	12.60	12.72	12.18	12.72
1261	NYSE	DX	Thu, May 2, 2002	12.00	12.75	11.73	12.57
1260	NYSE	DX	Wed, May 1, 2002	12.15	12.30	11.70	11.85
1259	NYSE	DX	Tue, Apr 30, 2002	12.30	12.30	12.15	12.15
1258	NYSE	DX	Mon, Apr 29, 2002	12.45	12.45	12.00	12.15
1257	NYSE	DX	Fri, Apr 26, 2002	12.00	12.42	12.00	12.15
1256	NYSE	DX	Thu, Apr 25, 2002	12.03	12.30	11.97	12.00
1255	NYSE	DX	Wed, Apr 24, 2002	13.23	13.35	12.03	12.21
1254	NYSE	DX	Tue, Apr 23, 2002	12.45	13.44	12.45	13.20
1253	NYSE	DX	Mon, Apr 22, 2002	11.70	12.60	11.55	12.30
1252	NYSE	DX	Fri, Apr 19, 2002	11.16	11.91	11.16	11.73
1251	NYSE	DX	Thu, Apr 18, 2002	10.83	11.37	10.80	11.16
1250	NYSE	DX	Wed, Apr 17, 2002	10.80	10.83	10.71	10.80
1249	NYSE	DX	Tue, Apr 16, 2002	11.01	11.01	10.80	10.80
1248	NYSE	DX	Mon, Apr 15, 2002	11.04	11.10	11.01	11.01
1247	NYSE	DX	Fri, Apr 12, 2002	11.10	11.10	11.01	11.04
1246	NYSE	DX	Thu, Apr 11, 2002	10.95	11.10	10.95	10.98
1245	NYSE	DX	Wed, Apr 10, 2002	11.10	11.10	10.98	11.04
1244	NYSE	DX	Tue, Apr 9, 2002	11.07	11.10	10.65	10.92
1243	NYSE	DX	Mon, Apr 8, 2002	10.50	10.80	10.50	10.77
1242	NYSE	DX	Fri, Apr 5, 2002	10.20	11.10	10.20	10.65
1241	NYSE	DX	Thu, Apr 4, 2002	9.93	9.99	9.90	9.90
1240	NYSE	DX	Wed, Apr 3, 2002	10.38	10.50	9.90	9.90
1239	NYSE	DX	Tue, Apr 2, 2002	10.62	10.62	10.35	10.38
1238	NYSE	DX	Mon, Apr 1, 2002	10.68	10.80	10.05	10.50
1237	NYSE	DX	Thu, Mar 28, 2002	9.78	10.74	9.78	10.56
1236	NYSE	DX	Wed, Mar 27, 2002	9.75	9.75	9.63	9.75
1235	NYSE	DX	Tue, Mar 26, 2002	9.54	9.60	9.39	9.51
1234	NYSE	DX	Mon, Mar 25, 2002	9.54	9.60	9.39	9.60
1233	NYSE	DX	Fri, Mar 22, 2002	9.54	9.54	9.45	9.45
1232	NYSE	DX	Thu, Mar 21, 2002	9.57	9.57	9.48	9.57
1231	NYSE	DX	Wed, Mar 20, 2002	9.51	9.60	9.48	9.54
1230	NYSE	DX	Tue, Mar 19, 2002	9.39	9.54	9.39	9.51
1229	NYSE	DX	Mon, Mar 18, 2002	9.42	9.51	9.30	9.39
1228	NYSE	DX	Fri, Mar 15, 2002	9.30	9.45	9.30	9.42
1227	NYSE	DX	Thu, Mar 14, 2002	9.30	9.36	9.30	9.36
1226	NYSE	DX	Wed, Mar 13, 2002	9.30	9.51	9.30	9.51
1225	NYSE	DX	Tue, Mar 12, 2002	9.21	9.30	9.21	9.30
1224	NYSE	DX	Mon, Mar 11, 2002	9.51	9.60	9.21	9.24
1223	NYSE	DX	Fri, Mar 8, 2002	9.09	9.57	9.03	9.51
1222	NYSE	DX	Thu, Mar 7, 2002	9.06	9.15	8.73	9.15
1221	NYSE	DX	Wed, Mar 6, 2002	9.09	9.15	8.40	9.03
1220	NYSE	DX	Tue, Mar 5, 2002	9.00	9.15	8.85	9.12
1219	NYSE	DX	Mon, Mar 4, 2002	9.03	9.09	8.73	8.91
1218	NYSE	DX	Fri, Mar 1, 2002	8.94	9.00	8.58	9.00
1217	NYSE	DX	Thu, Feb 28, 2002	8.70	9.30	8.43	9.30
1216	NYSE	DX	Wed, Feb 27, 2002	8.40	9.30	8.40	9.03
1215	NYSE	DX	Tue, Feb 26, 2002	9.00	9.00	8.70	8.70
1214	NYSE	DX	Mon, Feb 25, 2002	9.54	9.54	9.15	9.15
1213	NYSE	DX	Fri, Feb 22, 2002	9.30	9.45	9.15	9.15
1212	NYSE	DX	Thu, Feb 21, 2002	9.33	9.54	9.30	9.54
1211	NYSE	DX	Wed, Feb 20, 2002	9.60	9.60	9.33	9.45
1210	NYSE	DX	Tue, Feb 19, 2002	9.87	9.87	9.33	9.60
1209	NYSE	DX	Fri, Feb 15, 2002	9.45	9.90	9.33	9.90
1208	NYSE	DX	Thu, Feb 14, 2002	9.75	9.75	9.57	9.57
1207	NYSE	DX	Wed, Feb 13, 2002	9.60	9.60	9.48	9.57
1206	NYSE	DX	Tue, Feb 12, 2002	9.87	9.87	9.00	9.42
1205	NYSE	DX	Mon, Feb 11, 2002	9.09	9.72	9.00	9.66
1204	NYSE	DX	Fri, Feb 8, 2002	8.28	9.12	8.28	9.12
1203	NYSE	DX	Thu, Feb 7, 2002	8.73	9.00	8.16	8.25
1202	NYSE	DX	Wed, Feb 6, 2002	9.75	9.87	8.73	9.33
1201	NYSE	DX	Tue, Feb 5, 2002	10.20	10.20	9.90	10.02
1200	NYSE	DX	Mon, Feb 4, 2002	10.80	10.80	9.93	9.93
1199	NYSE	DX	Fri, Feb 1, 2002	10.71	10.80	10.53	10.53
1198	NYSE	DX	Thu, Jan 31, 2002	10.80	10.80	9.90	10.77
1197	NYSE	DX	Wed, Jan 30, 2002	11.67	11.67	10.35	10.41
1196	NYSE	DX	Tue, Jan 29, 2002	11.73	11.73	11.28	11.67
1195	NYSE	DX	Mon, Jan 28, 2002	11.25	11.76	11.13	11.70
1194	NYSE	DX	Fri, Jan 25, 2002	10.53	11.04	10.35	10.95
1193	NYSE	DX	Thu, Jan 24, 2002	9.60	10.47	9.60	10.47
1192	NYSE	DX	Wed, Jan 23, 2002	10.02	10.02	9.15	9.75
1191	NYSE	DX	Tue, Jan 22, 2002	9.15	10.02	9.15	9.90
1190	NYSE	DX	Fri, Jan 18, 2002	9.00	9.12	9.00	9.12
1189	NYSE	DX	Thu, Jan 17, 2002	8.76	9.12	8.76	9.03
1188	NYSE	DX	Wed, Jan 16, 2002	9.54	9.54	8.55	8.70
1187	NYSE	DX	Tue, Jan 15, 2002	9.45	9.45	9.18	9.30
1186	NYSE	DX	Mon, Jan 14, 2002	9.57	9.60	9.00	9.18
1185	NYSE	DX	Fri, Jan 11, 2002	8.88	9.72	8.85	9.60
1184	NYSE	DX	Thu, Jan 10, 2002	7.80	9.00	7.80	8.85
1183	NYSE	DX	Wed, Jan 9, 2002	6.69	8.16	6.69	7.80
1182	NYSE	DX	Tue, Jan 8, 2002	6.69	6.90	6.69	6.75
1181	NYSE	DX	Mon, Jan 7, 2002	6.48	6.75	6.36	6.69
1180	NYSE	DX	Fri, Jan 4, 2002	6.33	6.48	6.33	6.48
1179	NYSE	DX	Thu, Jan 3, 2002	6.15	6.48	6.15	6.48
1178	NYSE	DX	Wed, Jan 2, 2002	6.21	6.36	6.06	6.15
1177	NYSE	DX	Mon, Dec 31, 2001	6.30	6.30	5.85	6.30
1176	NYSE	DX	Fri, Dec 28, 2001	6.24	6.60	6.18	6.33
1175	NYSE	DX	Thu, Dec 27, 2001	6.06	6.51	6.00	6.45
1174	NYSE	DX	Wed, Dec 26, 2001	5.88	6.42	5.85	6.18
1173	NYSE	DX	Mon, Dec 24, 2001	5.76	6.00	5.73	6.00
1172	NYSE	DX	Fri, Dec 21, 2001	5.91	6.00	5.82	5.85
1171	NYSE	DX	Thu, Dec 20, 2001	5.73	6.00	5.73	5.85
1170	NYSE	DX	Wed, Dec 19, 2001	5.85	5.91	5.70	5.82
1169	NYSE	DX	Tue, Dec 18, 2001	5.94	6.03	5.85	5.85
1168	NYSE	DX	Mon, Dec 17, 2001	5.85	5.88	5.85	5.85
1167	NYSE	DX	Fri, Dec 14, 2001	5.58	5.85	5.58	5.85
1166	NYSE	DX	Thu, Dec 13, 2001	5.52	5.97	5.52	5.88
1165	NYSE	DX	Wed, Dec 12, 2001	6.06	6.09	5.58	5.58
1164	NYSE	DX	Tue, Dec 11, 2001	6.06	6.09	6.06	6.06
1163	NYSE	DX	Mon, Dec 10, 2001	6.00	6.12	6.00	6.09
1162	NYSE	DX	Fri, Dec 7, 2001	6.24	6.27	6.03	6.27
1161	NYSE	DX	Thu, Dec 6, 2001	6.30	6.30	6.03	6.03
1160	NYSE	DX	Wed, Dec 5, 2001	6.09	6.42	6.03	6.30
1159	NYSE	DX	Tue, Dec 4, 2001	6.60	6.63	6.33	6.33
1158	NYSE	DX	Mon, Dec 3, 2001	6.75	6.75	6.45	6.45
1157	NYSE	DX	Fri, Nov 30, 2001	6.03	6.75	6.00	6.60
1156	NYSE	DX	Thu, Nov 29, 2001	6.03	6.03	5.85	6.03
1155	NYSE	DX	Wed, Nov 28, 2001	6.03	6.30	5.49	6.03
1154	NYSE	DX	Tue, Nov 27, 2001	6.63	6.63	6.30	6.30
1153	NYSE	DX	Mon, Nov 26, 2001	6.63	6.66	6.60	6.60
1152	NYSE	DX	Fri, Nov 23, 2001	6.87	6.96	6.63	6.72
1151	NYSE	DX	Wed, Nov 21, 2001	6.66	6.84	6.66	6.81
1150	NYSE	DX	Tue, Nov 20, 2001	7.05	7.08	6.75	6.78
1149	NYSE	DX	Mon, Nov 19, 2001	7.08	7.08	6.90	6.93
1148	NYSE	DX	Fri, Nov 16, 2001	6.60	6.75	6.60	6.66
1147	NYSE	DX	Thu, Nov 15, 2001	6.93	6.93	6.75	6.75
1146	NYSE	DX	Wed, Nov 14, 2001	6.99	7.11	6.93	7.05
1145	NYSE	DX	Tue, Nov 13, 2001	7.11	7.17	6.93	7.11
1144	NYSE	DX	Mon, Nov 12, 2001	6.81	7.20	6.81	7.11
1143	NYSE	DX	Fri, Nov 9, 2001	6.93	7.11	6.93	7.11
1142	NYSE	DX	Thu, Nov 8, 2001	7.20	7.20	7.08	7.20
1141	NYSE	DX	Wed, Nov 7, 2001	7.26	7.26	7.14	7.20
1140	NYSE	DX	Tue, Nov 6, 2001	7.11	7.20	7.08	7.17
1139	NYSE	DX	Mon, Nov 5, 2001	6.90	7.17	6.90	7.02
1138	NYSE	DX	Fri, Nov 2, 2001	6.75	6.99	6.00	6.90
1137	NYSE	DX	Thu, Nov 1, 2001	6.90	7.20	6.90	7.05
1136	NYSE	DX	Wed, Oct 31, 2001	7.05	7.26	6.90	7.20
1135	NYSE	DX	Tue, Oct 30, 2001	7.14	7.29	7.14	7.29
1134	NYSE	DX	Mon, Oct 29, 2001	7.05	7.29	7.05	7.08
1133	NYSE	DX	Fri, Oct 26, 2001	7.14	7.32	7.14	7.23
1132	NYSE	DX	Thu, Oct 25, 2001	7.20	7.32	7.20	7.29
1131	NYSE	DX	Wed, Oct 24, 2001	7.20	7.32	7.14	7.29
1130	NYSE	DX	Tue, Oct 23, 2001	7.05	7.32	6.78	7.20
1129	NYSE	DX	Mon, Oct 22, 2001	6.60	7.17	6.24	7.17
1128	NYSE	DX	Fri, Oct 19, 2001	6.87	6.90	6.45	6.90
1127	NYSE	DX	Thu, Oct 18, 2001	7.23	7.23	6.63	6.90
1126	NYSE	DX	Wed, Oct 17, 2001	7.20	7.35	6.75	7.20
1125	NYSE	DX	Tue, Oct 16, 2001	6.90	7.32	6.60	7.05
1124	NYSE	DX	Mon, Oct 15, 2001	6.45	7.32	6.18	7.02
1123	NYSE	DX	Fri, Oct 12, 2001	6.45	7.32	6.45	7.32
1122	NYSE	DX	Thu, Oct 11, 2001	6.78	7.05	6.15	6.45
1121	NYSE	DX	Wed, Oct 10, 2001	6.90	6.90	6.78	6.78
1120	NYSE	DX	Tue, Oct 9, 2001	6.81	6.90	6.81	6.90
1119	NYSE	DX	Mon, Oct 8, 2001	6.90	6.90	6.81	6.81
1118	NYSE	DX	Fri, Oct 5, 2001	6.75	7.05	6.66	6.90
1117	NYSE	DX	Thu, Oct 4, 2001	7.20	7.29	6.96	7.05
1116	NYSE	DX	Wed, Oct 3, 2001	7.11	7.29	7.11	7.29
1115	NYSE	DX	Tue, Oct 2, 2001	7.35	7.35	7.05	7.20
1114	NYSE	DX	Mon, Oct 1, 2001	7.23	7.38	7.20	7.35
1113	NYSE	DX	Fri, Sep 28, 2001	6.96	7.35	6.96	7.35
1112	NYSE	DX	Thu, Sep 27, 2001	7.14	7.14	7.08	7.08
1111	NYSE	DX	Wed, Sep 26, 2001	7.20	7.23	7.11	7.11
1110	NYSE	DX	Tue, Sep 25, 2001	7.29	7.35	7.05	7.20
1109	NYSE	DX	Mon, Sep 24, 2001	6.33	7.35	6.15	7.20
1108	NYSE	DX	Fri, Sep 21, 2001	6.84	7.11	6.33	6.63
1107	NYSE	DX	Thu, Sep 20, 2001	7.05	7.11	6.93	7.05
1106	NYSE	DX	Wed, Sep 19, 2001	7.41	7.41	6.81	7.20
1105	NYSE	DX	Tue, Sep 18, 2001	7.29	7.35	7.26	7.35
1104	NYSE	DX	Mon, Sep 17, 2001	7.14	7.35	7.05	7.20
1103	NYSE	DX	Mon, Sep 10, 2001	7.14	7.14	6.78	6.96
1102	NYSE	DX	Fri, Sep 7, 2001	6.90	7.20	6.90	7.20
1101	NYSE	DX	Thu, Sep 6, 2001	6.93	7.20	6.60	7.20
1100	NYSE	DX	Wed, Sep 5, 2001	6.72	6.96	6.42	6.63
1099	NYSE	DX	Tue, Sep 4, 2001	7.20	7.20	6.66	7.02
1098	NYSE	DX	Fri, Aug 31, 2001	7.17	7.17	6.90	6.93
1097	NYSE	DX	Thu, Aug 30, 2001	7.08	7.08	6.93	6.96
1096	NYSE	DX	Wed, Aug 29, 2001	7.20	7.32	7.05	7.08
1095	NYSE	DX	Tue, Aug 28, 2001	7.35	7.35	6.90	7.29
1094	NYSE	DX	Mon, Aug 27, 2001	7.44	7.44	7.26	7.35
1093	NYSE	DX	Fri, Aug 24, 2001	7.41	7.47	7.41	7.44
1092	NYSE	DX	Thu, Aug 23, 2001	7.29	7.41	7.20	7.41
1091	NYSE	DX	Wed, Aug 22, 2001	7.29	7.32	7.23	7.23
1090	NYSE	DX	Tue, Aug 21, 2001	7.23	7.35	7.23	7.26
1089	NYSE	DX	Mon, Aug 20, 2001	7.29	7.35	7.23	7.23
1088	NYSE	DX	Fri, Aug 17, 2001	7.20	7.29	7.08	7.23
1087	NYSE	DX	Thu, Aug 16, 2001	7.05	7.20	6.90	7.20
1086	NYSE	DX	Wed, Aug 15, 2001	6.84	7.14	6.60	7.05
1085	NYSE	DX	Tue, Aug 14, 2001	7.14	7.14	6.75	6.75
1084	NYSE	DX	Mon, Aug 13, 2001	6.54	7.47	6.54	6.93
1083	NYSE	DX	Fri, Aug 10, 2001	6.60	6.66	6.18	6.54
1082	NYSE	DX	Thu, Aug 9, 2001	6.57	6.57	6.30	6.33
1081	NYSE	DX	Wed, Aug 8, 2001	6.30	6.45	6.21	6.30
1080	NYSE	DX	Tue, Aug 7, 2001	6.51	6.54	6.45	6.45
1079	NYSE	DX	Mon, Aug 6, 2001	6.48	6.60	6.45	6.51
1078	NYSE	DX	Fri, Aug 3, 2001	6.72	6.75	6.48	6.48
1077	NYSE	DX	Thu, Aug 2, 2001	6.33	6.54	6.33	6.54
1076	NYSE	DX	Wed, Aug 1, 2001	6.27	6.42	6.21	6.42
1075	NYSE	DX	Tue, Jul 31, 2001	6.21	6.45	6.18	6.42
1074	NYSE	DX	Mon, Jul 30, 2001	6.30	6.42	6.30	6.33
1073	NYSE	DX	Fri, Jul 27, 2001	6.33	6.42	6.33	6.42
1072	NYSE	DX	Thu, Jul 26, 2001	6.45	6.45	6.33	6.42
1071	NYSE	DX	Wed, Jul 25, 2001	6.45	6.45	6.33	6.45
1070	NYSE	DX	Tue, Jul 24, 2001	6.42	6.45	6.42	6.45
1069	NYSE	DX	Mon, Jul 23, 2001	6.45	6.45	6.33	6.33
1068	NYSE	DX	Fri, Jul 20, 2001	6.45	6.45	6.27	6.33
1067	NYSE	DX	Thu, Jul 19, 2001	6.33	6.54	6.33	6.39
1066	NYSE	DX	Wed, Jul 18, 2001	6.36	6.42	6.33	6.33
1065	NYSE	DX	Tue, Jul 17, 2001	6.06	6.60	6.06	6.45
1064	NYSE	DX	Mon, Jul 16, 2001	6.39	6.42	6.21	6.27
1063	NYSE	DX	Fri, Jul 13, 2001	6.18	6.60	6.00	6.39
1062	NYSE	DX	Thu, Jul 12, 2001	6.06	6.45	6.00	6.33
1061	NYSE	DX	Wed, Jul 11, 2001	6.15	6.36	6.00	6.12
1060	NYSE	DX	Tue, Jul 10, 2001	5.88	6.45	5.85	6.33
1059	NYSE	DX	Mon, Jul 9, 2001	6.36	6.36	6.00	6.27
1058	NYSE	DX	Fri, Jul 6, 2001	6.00	6.36	6.00	6.33
1057	NYSE	DX	Thu, Jul 5, 2001	5.73	6.24	5.73	5.94
1056	NYSE	DX	Tue, Jul 3, 2001	5.58	5.85	5.40	5.73
1055	NYSE	DX	Mon, Jul 2, 2001	6.00	6.12	5.82	5.82
1054	NYSE	DX	Fri, Jun 29, 2001	5.64	6.00	5.46	5.91
1053	NYSE	DX	Thu, Jun 28, 2001	5.94	6.00	5.82	5.85
1052	NYSE	DX	Wed, Jun 27, 2001	5.31	5.73	5.31	5.73
1051	NYSE	DX	Tue, Jun 26, 2001	5.55	5.61	5.40	5.49
1050	NYSE	DX	Mon, Jun 25, 2001	5.79	5.97	5.49	5.70
1049	NYSE	DX	Fri, Jun 22, 2001	5.79	6.00	5.70	5.97
1048	NYSE	DX	Thu, Jun 21, 2001	6.18	6.24	4.95	5.76
1047	NYSE	DX	Wed, Jun 20, 2001	6.18	6.30	6.15	6.15
1046	NYSE	DX	Tue, Jun 19, 2001	6.69	6.72	6.15	6.15
1045	NYSE	DX	Mon, Jun 18, 2001	6.60	6.60	6.33	6.54
1044	NYSE	DX	Fri, Jun 15, 2001	6.45	6.45	6.15	6.30
1043	NYSE	DX	Thu, Jun 14, 2001	6.15	6.30	6.15	6.30
1042	NYSE	DX	Wed, Jun 13, 2001	6.36	6.36	6.30	6.33
1041	NYSE	DX	Tue, Jun 12, 2001	6.15	6.66	6.00	6.54
1040	NYSE	DX	Mon, Jun 11, 2001	6.00	6.33	6.00	6.27
1039	NYSE	DX	Fri, Jun 8, 2001	5.70	6.15	5.61	6.15
1038	NYSE	DX	Thu, Jun 7, 2001	5.55	5.97	5.55	5.79
1037	NYSE	DX	Wed, Jun 6, 2001	5.85	5.94	5.46	5.58
1036	NYSE	DX	Tue, Jun 5, 2001	5.85	6.30	5.70	6.00
1035	NYSE	DX	Mon, Jun 4, 2001	6.12	6.54	4.86	6.00
1034	NYSE	DX	Fri, Jun 1, 2001	6.54	6.54	6.06	6.24
1033	NYSE	DX	Thu, May 31, 2001	6.48	6.90	5.70	6.45
1032	NYSE	DX	Wed, May 30, 2001	6.66	6.66	6.03	6.45
1031	NYSE	DX	Tue, May 29, 2001	7.44	7.44	6.51	6.57
1030	NYSE	DX	Fri, May 25, 2001	7.20	7.35	6.78	7.20
1029	NYSE	DX	Thu, May 24, 2001	7.47	7.50	6.96	7.35
1028	NYSE	DX	Wed, May 23, 2001	6.96	7.80	6.90	7.35
1027	NYSE	DX	Tue, May 22, 2001	6.60	6.90	6.30	6.78
1026	NYSE	DX	Mon, May 21, 2001	6.30	6.60	6.30	6.60
1025	NYSE	DX	Fri, May 18, 2001	6.30	6.51	6.30	6.30
1024	NYSE	DX	Thu, May 17, 2001	6.30	6.51	6.30	6.30
1023	NYSE	DX	Wed, May 16, 2001	6.48	6.48	6.36	6.48
1022	NYSE	DX	Tue, May 15, 2001	6.24	6.48	6.06	6.48
1021	NYSE	DX	Mon, May 14, 2001	6.24	6.48	6.03	6.48
1020	NYSE	DX	Fri, May 11, 2001	6.24	6.36	6.00	6.18
1019	NYSE	DX	Thu, May 10, 2001	6.00	6.12	5.88	5.94
1018	NYSE	DX	Wed, May 9, 2001	6.42	6.42	6.00	6.18
1017	NYSE	DX	Tue, May 8, 2001	6.03	6.48	6.00	6.42
1016	NYSE	DX	Mon, May 7, 2001	6.39	6.51	6.00	6.21
1015	NYSE	DX	Fri, May 4, 2001	6.00	6.51	6.00	6.39
1014	NYSE	DX	Thu, May 3, 2001	5.82	6.69	5.82	6.00
1013	NYSE	DX	Wed, May 2, 2001	4.65	6.45	4.65	5.70
1012	NYSE	DX	Tue, May 1, 2001	5.64	7.35	4.50	4.50
1011	NYSE	DX	Mon, Apr 30, 2001	4.50	5.25	4.38	5.25
1010	NYSE	DX	Fri, Apr 27, 2001	3.60	4.05	3.60	3.81
1009	NYSE	DX	Thu, Apr 26, 2001	3.75	3.99	3.69	3.69
1008	NYSE	DX	Wed, Apr 25, 2001	3.90	4.32	3.90	4.11
1007	NYSE	DX	Tue, Apr 24, 2001	3.90	3.90	3.60	3.90
1006	NYSE	DX	Mon, Apr 23, 2001	3.63	3.84	3.45	3.75
1005	NYSE	DX	Fri, Apr 20, 2001	3.60	3.75	3.60	3.69
1004	NYSE	DX	Thu, Apr 19, 2001	3.63	3.63	3.36	3.57
1003	NYSE	DX	Wed, Apr 18, 2001	3.36	3.57	3.33	3.57
1002	NYSE	DX	Tue, Apr 17, 2001	3.15	3.72	3.03	3.36
1001	NYSE	DX	Mon, Apr 16, 2001	3.42	3.42	3.00	3.12
1000	NYSE	DX	Thu, Apr 12, 2001	3.39	3.69	3.30	3.30
999	NYSE	DX	Wed, Apr 11, 2001	3.27	3.36	3.03	3.30
998	NYSE	DX	Tue, Apr 10, 2001	3.45	3.45	3.15	3.33
997	NYSE	DX	Mon, Apr 9, 2001	3.12	3.75	3.12	3.60
996	NYSE	DX	Fri, Apr 6, 2001	3.03	3.09	3.03	3.09
995	NYSE	DX	Thu, Apr 5, 2001	2.88	3.66	2.88	3.33
994	NYSE	DX	Wed, Apr 4, 2001	2.97	3.06	2.67	3.03
993	NYSE	DX	Tue, Apr 3, 2001	3.00	3.15	2.61	2.67
992	NYSE	DX	Mon, Apr 2, 2001	2.97	3.00	2.85	3.00
991	NYSE	DX	Fri, Mar 30, 2001	2.88	3.06	2.88	3.00
990	NYSE	DX	Thu, Mar 29, 2001	2.91	3.06	2.88	3.00
989	NYSE	DX	Wed, Mar 28, 2001	2.91	2.91	2.91	2.91
988	NYSE	DX	Tue, Mar 27, 2001	3.15	3.15	2.85	2.91
987	NYSE	DX	Mon, Mar 26, 2001	2.79	3.00	2.79	2.85
986	NYSE	DX	Fri, Mar 23, 2001	2.85	3.00	2.79	3.00
985	NYSE	DX	Thu, Mar 22, 2001	2.94	3.12	2.73	3.12
984	NYSE	DX	Wed, Mar 21, 2001	2.91	2.91	2.76	2.76
983	NYSE	DX	Tue, Mar 20, 2001	3.36	3.42	3.00	3.00
982	NYSE	DX	Mon, Mar 19, 2001	3.45	3.45	3.00	3.00
981	NYSE	DX	Fri, Mar 16, 2001	3.93	4.05	3.75	3.75
980	NYSE	DX	Thu, Mar 15, 2001	3.33	4.41	3.33	3.90
979	NYSE	DX	Wed, Mar 14, 2001	2.94	3.45	2.94	3.45
978	NYSE	DX	Tue, Mar 13, 2001	2.94	3.30	2.94	3.24
977	NYSE	DX	Mon, Mar 12, 2001	2.94	3.27	2.94	2.97
976	NYSE	DX	Fri, Mar 9, 2001	2.94	2.94	2.73	2.94
975	NYSE	DX	Thu, Mar 8, 2001	2.79	3.60	2.76	3.00
974	NYSE	DX	Wed, Mar 7, 2001	2.94	2.94	2.70	2.94
973	NYSE	DX	Tue, Mar 6, 2001	2.85	2.91	2.67	2.88
972	NYSE	DX	Mon, Mar 5, 2001	2.85	2.85	2.64	2.85
971	NYSE	DX	Fri, Mar 2, 2001	2.37	3.00	2.25	2.70
970	NYSE	DX	Thu, Mar 1, 2001	2.07	2.28	2.04	2.28
969	NYSE	DX	Wed, Feb 28, 2001	2.04	2.25	2.04	2.07
968	NYSE	DX	Tue, Feb 27, 2001	2.04	2.07	2.04	2.07
967	NYSE	DX	Mon, Feb 26, 2001	2.49	2.49	2.07	2.07
966	NYSE	DX	Fri, Feb 23, 2001	2.28	2.37	2.19	2.37
965	NYSE	DX	Thu, Feb 22, 2001	2.43	2.46	2.25	2.46
964	NYSE	DX	Wed, Feb 21, 2001	2.40	2.46	2.40	2.40
963	NYSE	DX	Tue, Feb 20, 2001	2.07	2.43	2.07	2.37
962	NYSE	DX	Fri, Feb 16, 2001	2.40	2.40	2.13	2.37
961	NYSE	DX	Thu, Feb 15, 2001	2.10	2.37	2.10	2.37
960	NYSE	DX	Wed, Feb 14, 2001	2.22	2.25	2.07	2.07
959	NYSE	DX	Tue, Feb 13, 2001	2.07	2.19	2.04	2.13
958	NYSE	DX	Mon, Feb 12, 2001	2.16	3.00	2.16	2.19
957	NYSE	DX	Fri, Feb 9, 2001	1.89	2.22	1.86	2.13
956	NYSE	DX	Thu, Feb 8, 2001	1.95	2.04	1.71	1.92
955	NYSE	DX	Wed, Feb 7, 2001	1.98	1.98	1.95	1.98
954	NYSE	DX	Tue, Feb 6, 2001	2.10	2.10	1.95	1.98
953	NYSE	DX	Mon, Feb 5, 2001	1.95	2.13	1.95	2.10
952	NYSE	DX	Fri, Feb 2, 2001	1.95	1.98	1.92	1.98
951	NYSE	DX	Thu, Feb 1, 2001	1.95	1.98	1.95	1.95
950	NYSE	DX	Wed, Jan 31, 2001	2.04	2.07	1.95	2.01
949	NYSE	DX	Tue, Jan 30, 2001	2.10	2.16	1.83	1.92
948	NYSE	DX	Mon, Jan 29, 2001	2.88	3.00	1.08	2.10
947	NYSE	DX	Fri, Jan 26, 2001	3.19	3.19	3.19	3.19
946	NYSE	DX	Thu, Jan 25, 2001	3.38	3.38	3.19	3.19
945	NYSE	DX	Wed, Jan 24, 2001	3.19	3.56	3.19	3.38
944	NYSE	DX	Tue, Jan 23, 2001	3.56	3.56	3.19	3.19
943	NYSE	DX	Mon, Jan 22, 2001	3.00	3.56	3.00	3.38
942	NYSE	DX	Fri, Jan 19, 2001	3.19	3.19	3.00	3.19
941	NYSE	DX	Thu, Jan 18, 2001	3.19	3.19	3.00	3.00
940	NYSE	DX	Wed, Jan 17, 2001	3.00	3.19	3.00	3.00
939	NYSE	DX	Tue, Jan 16, 2001	3.00	3.00	2.81	2.81
938	NYSE	DX	Fri, Jan 12, 2001	3.19	3.19	3.00	3.19
937	NYSE	DX	Thu, Jan 11, 2001	2.81	3.38	2.81	3.38
936	NYSE	DX	Wed, Jan 10, 2001	3.38	3.38	2.81	3.00
935	NYSE	DX	Tue, Jan 9, 2001	3.00	3.19	2.81	3.00
934	NYSE	DX	Mon, Jan 8, 2001	3.19	3.19	2.81	3.00
933	NYSE	DX	Fri, Jan 5, 2001	3.00	3.19	3.00	3.00
932	NYSE	DX	Thu, Jan 4, 2001	3.19	3.38	3.00	3.38
931	NYSE	DX	Wed, Jan 3, 2001	2.81	2.81	2.63	2.81
930	NYSE	DX	Tue, Jan 2, 2001	2.81	2.81	2.25	2.63
929	NYSE	DX	Fri, Dec 29, 2000	1.69	3.00	1.69	3.00
928	NYSE	DX	Thu, Dec 28, 2000	1.69	2.06	1.69	1.88
927	NYSE	DX	Wed, Dec 27, 2000	2.06	2.06	1.50	1.88
926	NYSE	DX	Tue, Dec 26, 2000	2.63	2.63	2.06	2.06
925	NYSE	DX	Fri, Dec 22, 2000	2.44	3.00	2.44	2.81
924	NYSE	DX	Thu, Dec 21, 2000	2.44	2.63	1.88	2.63
923	NYSE	DX	Wed, Dec 20, 2000	3.00	3.00	2.44	2.63
922	NYSE	DX	Tue, Dec 19, 2000	3.00	3.19	3.00	3.00
921	NYSE	DX	Mon, Dec 18, 2000	3.19	3.19	3.00	3.19
920	NYSE	DX	Fri, Dec 15, 2000	3.19	3.19	3.00	3.00
919	NYSE	DX	Thu, Dec 14, 2000	3.19	3.19	3.19	3.19
918	NYSE	DX	Wed, Dec 13, 2000	3.19	3.38	3.19	3.19
917	NYSE	DX	Tue, Dec 12, 2000	3.19	3.38	3.19	3.19
916	NYSE	DX	Mon, Dec 11, 2000	3.19	3.38	3.19	3.19
915	NYSE	DX	Fri, Dec 8, 2000	3.19	3.38	3.00	3.19
914	NYSE	DX	Thu, Dec 7, 2000	3.19	3.38	3.00	3.00
913	NYSE	DX	Wed, Dec 6, 2000	3.38	3.38	3.19	3.19
912	NYSE	DX	Tue, Dec 5, 2000	3.38	3.56	3.38	3.56
911	NYSE	DX	Mon, Dec 4, 2000	3.56	3.75	3.38	3.56
910	NYSE	DX	Fri, Dec 1, 2000	3.75	3.75	3.56	3.56
909	NYSE	DX	Thu, Nov 30, 2000	3.75	3.94	3.56	3.94
908	NYSE	DX	Wed, Nov 29, 2000	3.94	3.94	3.75	3.75
907	NYSE	DX	Tue, Nov 28, 2000	3.94	3.94	3.94	3.94
906	NYSE	DX	Mon, Nov 27, 2000	4.13	4.13	3.94	3.94
905	NYSE	DX	Fri, Nov 24, 2000	3.75	4.13	3.75	3.94
904	NYSE	DX	Wed, Nov 22, 2000	3.75	4.88	3.75	3.75
903	NYSE	DX	Tue, Nov 21, 2000	3.75	3.94	3.75	3.75
902	NYSE	DX	Mon, Nov 20, 2000	3.94	3.94	3.75	3.94
901	NYSE	DX	Fri, Nov 17, 2000	3.56	3.94	3.56	3.94
900	NYSE	DX	Thu, Nov 16, 2000	3.56	3.75	3.56	3.56
899	NYSE	DX	Wed, Nov 15, 2000	3.94	3.94	3.56	3.75
898	NYSE	DX	Tue, Nov 14, 2000	3.94	4.13	3.75	3.94
897	NYSE	DX	Mon, Nov 13, 2000	4.13	4.31	3.94	3.94
896	NYSE	DX	Fri, Nov 10, 2000	4.13	4.50	3.94	3.94
895	NYSE	DX	Thu, Nov 9, 2000	4.31	4.31	3.94	4.13
894	NYSE	DX	Wed, Nov 8, 2000	4.50	5.06	4.13	4.31
893	NYSE	DX	Tue, Nov 7, 2000	3.56	3.56	3.38	3.38
892	NYSE	DX	Mon, Nov 6, 2000	3.56	3.75	3.56	3.56
891	NYSE	DX	Fri, Nov 3, 2000	3.75	3.75	3.56	3.56
890	NYSE	DX	Thu, Nov 2, 2000	3.75	4.13	3.56	3.75
889	NYSE	DX	Wed, Nov 1, 2000	3.75	4.13	3.56	3.75
888	NYSE	DX	Tue, Oct 31, 2000	4.13	4.13	3.38	3.94
887	NYSE	DX	Mon, Oct 30, 2000	3.38	3.56	3.38	3.38
886	NYSE	DX	Fri, Oct 27, 2000	3.38	3.75	3.38	3.56
885	NYSE	DX	Thu, Oct 26, 2000	3.75	3.94	3.38	3.75
884	NYSE	DX	Wed, Oct 25, 2000	3.94	4.13	3.38	3.75
883	NYSE	DX	Tue, Oct 24, 2000	3.75	4.13	3.56	4.13
882	NYSE	DX	Mon, Oct 23, 2000	3.94	4.13	3.75	3.94
881	NYSE	DX	Fri, Oct 20, 2000	3.94	4.13	3.75	3.75
880	NYSE	DX	Thu, Oct 19, 2000	3.75	3.75	3.75	3.75
879	NYSE	DX	Wed, Oct 18, 2000	4.13	4.13	3.38	4.13
878	NYSE	DX	Tue, Oct 17, 2000	4.13	4.13	3.94	4.13
877	NYSE	DX	Mon, Oct 16, 2000	3.75	4.13	3.75	3.94
876	NYSE	DX	Fri, Oct 13, 2000	3.94	3.94	3.56	3.75
875	NYSE	DX	Thu, Oct 12, 2000	4.13	4.31	3.75	3.94
874	NYSE	DX	Wed, Oct 11, 2000	4.31	4.31	4.13	4.13
873	NYSE	DX	Tue, Oct 10, 2000	4.69	4.69	4.13	4.50
872	NYSE	DX	Mon, Oct 9, 2000	4.50	4.88	4.50	4.88
871	NYSE	DX	Fri, Oct 6, 2000	5.06	5.06	4.50	5.06
870	NYSE	DX	Thu, Oct 5, 2000	4.50	5.25	4.50	5.25
869	NYSE	DX	Wed, Oct 4, 2000	5.06	5.06	4.69	4.88
868	NYSE	DX	Tue, Oct 3, 2000	4.31	5.25	4.31	4.69
867	NYSE	DX	Mon, Oct 2, 2000	3.75	3.94	3.75	3.94
866	NYSE	DX	Fri, Sep 29, 2000	3.75	4.31	3.75	3.94
865	NYSE	DX	Thu, Sep 28, 2000	4.13	4.13	3.94	4.13
864	NYSE	DX	Wed, Sep 27, 2000	4.13	4.31	4.13	4.13
863	NYSE	DX	Tue, Sep 26, 2000	4.13	4.31	3.75	4.13
862	NYSE	DX	Mon, Sep 25, 2000	4.13	4.13	3.56	4.13
861	NYSE	DX	Fri, Sep 22, 2000	3.56	3.75	3.38	3.75
860	NYSE	DX	Thu, Sep 21, 2000	4.13	4.31	3.00	3.56
859	NYSE	DX	Wed, Sep 20, 2000	4.13	4.50	4.13	4.13
858	NYSE	DX	Tue, Sep 19, 2000	4.31	4.31	3.94	3.94
857	NYSE	DX	Mon, Sep 18, 2000	4.88	4.88	4.13	4.13
856	NYSE	DX	Fri, Sep 15, 2000	5.06	5.25	4.69	4.69
855	NYSE	DX	Thu, Sep 14, 2000	5.63	5.63	5.06	5.06
854	NYSE	DX	Wed, Sep 13, 2000	5.25	5.81	5.25	5.63
853	NYSE	DX	Tue, Sep 12, 2000	4.50	4.69	4.31	4.31
852	NYSE	DX	Mon, Sep 11, 2000	4.13	4.50	3.94	4.50
851	NYSE	DX	Fri, Sep 8, 2000	5.25	5.44	4.31	4.50
850	NYSE	DX	Thu, Sep 7, 2000	5.63	5.81	5.25	5.25
849	NYSE	DX	Wed, Sep 6, 2000	5.81	5.81	5.44	5.63
848	NYSE	DX	Tue, Sep 5, 2000	5.25	6.00	5.25	5.44
847	NYSE	DX	Fri, Sep 1, 2000	5.06	5.25	4.69	5.06
846	NYSE	DX	Thu, Aug 31, 2000	3.94	4.31	3.94	4.31
845	NYSE	DX	Wed, Aug 30, 2000	3.75	4.13	3.38	3.56
844	NYSE	DX	Tue, Aug 29, 2000	3.38	4.31	3.38	3.56
843	NYSE	DX	Mon, Aug 28, 2000	2.25	3.38	2.25	3.19
842	NYSE	DX	Fri, Aug 25, 2000	1.88	2.25	1.88	2.25
841	NYSE	DX	Thu, Aug 24, 2000	1.50	2.06	1.50	1.88
840	NYSE	DX	Wed, Aug 23, 2000	1.41	1.69	1.31	1.69
839	NYSE	DX	Tue, Aug 22, 2000	1.69	1.69	1.31	1.41
838	NYSE	DX	Mon, Aug 21, 2000	2.25	2.25	1.50	1.69
837	NYSE	DX	Fri, Aug 18, 2000	1.69	1.88	1.69	1.69
836	NYSE	DX	Thu, Aug 17, 2000	2.25	2.44	1.69	1.88
835	NYSE	DX	Wed, Aug 16, 2000	2.63	3.00	2.06	2.06
834	NYSE	DX	Tue, Aug 15, 2000	3.19	3.38	2.63	2.63
833	NYSE	DX	Mon, Aug 14, 2000	3.19	3.19	3.19	3.19
832	NYSE	DX	Fri, Aug 11, 2000	3.38	3.38	3.19	3.19
831	NYSE	DX	Thu, Aug 10, 2000	3.38	3.38	3.38	3.38
830	NYSE	DX	Wed, Aug 9, 2000	3.38	3.75	3.38	3.38
829	NYSE	DX	Tue, Aug 8, 2000	3.56	3.94	3.38	3.38
828	NYSE	DX	Mon, Aug 7, 2000	3.75	3.75	3.38	3.56
827	NYSE	DX	Fri, Aug 4, 2000	3.75	3.94	3.56	3.75
826	NYSE	DX	Thu, Aug 3, 2000	3.75	3.94	3.56	3.75
825	NYSE	DX	Wed, Aug 2, 2000	4.13	4.31	3.94	4.13
824	NYSE	DX	Tue, Aug 1, 2000	4.31	4.31	4.13	4.13
823	NYSE	DX	Mon, Jul 31, 2000	4.31	4.31	3.94	4.13
822	NYSE	DX	Fri, Jul 28, 2000	3.94	4.31	3.94	4.31
821	NYSE	DX	Thu, Jul 27, 2000	4.13	4.13	3.94	3.94
820	NYSE	DX	Wed, Jul 26, 2000	4.13	4.31	4.13	4.13
819	NYSE	DX	Tue, Jul 25, 2000	3.94	4.31	3.75	4.13
818	NYSE	DX	Mon, Jul 24, 2000	3.94	4.13	3.94	3.94
817	NYSE	DX	Fri, Jul 21, 2000	3.94	4.31	3.94	4.31
816	NYSE	DX	Thu, Jul 20, 2000	4.13	4.13	3.94	3.94
815	NYSE	DX	Wed, Jul 19, 2000	4.50	4.50	3.94	4.13
814	NYSE	DX	Tue, Jul 18, 2000	4.69	4.69	4.31	4.31
813	NYSE	DX	Mon, Jul 17, 2000	4.50	4.88	4.50	4.69
812	NYSE	DX	Fri, Jul 14, 2000	4.50	4.69	4.31	4.50
811	NYSE	DX	Thu, Jul 13, 2000	4.88	4.88	4.50	4.69
810	NYSE	DX	Wed, Jul 12, 2000	5.25	5.63	4.50	4.88
809	NYSE	DX	Tue, Jul 11, 2000	5.06	5.06	4.88	4.88
808	NYSE	DX	Mon, Jul 10, 2000	4.31	4.88	4.31	4.88
807	NYSE	DX	Fri, Jul 7, 2000	4.69	4.69	4.31	4.31
806	NYSE	DX	Thu, Jul 6, 2000	4.69	4.88	4.69	4.69
805	NYSE	DX	Wed, Jul 5, 2000	4.69	5.06	4.69	4.69
804	NYSE	DX	Mon, Jul 3, 2000	4.88	4.88	4.69	4.88
803	NYSE	DX	Fri, Jun 30, 2000	4.50	5.06	4.50	4.88
802	NYSE	DX	Thu, Jun 29, 2000	5.25	5.25	4.69	4.69
801	NYSE	DX	Wed, Jun 28, 2000	4.88	5.25	4.50	4.88
800	NYSE	DX	Tue, Jun 27, 2000	4.88	4.88	4.50	4.50
799	NYSE	DX	Mon, Jun 26, 2000	5.06	5.63	4.88	4.88
798	NYSE	DX	Fri, Jun 23, 2000	5.25	5.63	5.06	5.06
797	NYSE	DX	Thu, Jun 22, 2000	5.25	5.63	5.25	5.25
796	NYSE	DX	Wed, Jun 21, 2000	5.44	5.63	5.25	5.25
795	NYSE	DX	Tue, Jun 20, 2000	5.44	5.63	5.25	5.25
794	NYSE	DX	Mon, Jun 19, 2000	4.13	5.25	4.13	5.06
793	NYSE	DX	Fri, Jun 16, 2000	5.25	5.25	3.75	4.13
792	NYSE	DX	Thu, Jun 15, 2000	5.44	5.63	5.25	5.25
791	NYSE	DX	Wed, Jun 14, 2000	5.63	5.81	5.44	5.44
790	NYSE	DX	Tue, Jun 13, 2000	5.81	6.00	5.44	5.63
789	NYSE	DX	Mon, Jun 12, 2000	5.25	6.00	5.25	5.44
788	NYSE	DX	Fri, Jun 9, 2000	4.13	4.50	4.13	4.50
787	NYSE	DX	Thu, Jun 8, 2000	3.75	4.31	3.56	4.13
786	NYSE	DX	Wed, Jun 7, 2000	3.94	4.13	3.75	3.75
785	NYSE	DX	Tue, Jun 6, 2000	3.94	4.13	3.94	4.13
784	NYSE	DX	Mon, Jun 5, 2000	3.75	4.31	3.75	3.94
783	NYSE	DX	Fri, Jun 2, 2000	4.69	4.88	3.94	3.94
782	NYSE	DX	Thu, Jun 1, 2000	3.94	4.88	3.94	4.50
781	NYSE	DX	Wed, May 31, 2000	3.94	4.13	3.94	3.94
780	NYSE	DX	Tue, May 30, 2000	3.94	4.13	3.94	3.94
779	NYSE	DX	Fri, May 26, 2000	3.56	4.13	3.56	3.94
778	NYSE	DX	Thu, May 25, 2000	3.56	3.75	3.56	3.56
777	NYSE	DX	Wed, May 24, 2000	3.75	4.13	3.56	3.56
776	NYSE	DX	Tue, May 23, 2000	3.94	4.13	3.75	3.94
775	NYSE	DX	Mon, May 22, 2000	3.94	3.94	3.56	3.75
774	NYSE	DX	Fri, May 19, 2000	3.75	3.75	3.56	3.56
773	NYSE	DX	Thu, May 18, 2000	3.56	3.94	3.56	3.75
772	NYSE	DX	Wed, May 17, 2000	3.75	3.94	3.56	3.75
771	NYSE	DX	Tue, May 16, 2000	3.94	3.94	3.56	3.75
770	NYSE	DX	Mon, May 15, 2000	3.94	3.94	3.56	3.75
769	NYSE	DX	Fri, May 12, 2000	3.94	3.94	3.75	3.94
768	NYSE	DX	Thu, May 11, 2000	4.69	4.69	3.75	3.75
767	NYSE	DX	Wed, May 10, 2000	5.44	6.00	3.75	4.50
766	NYSE	DX	Tue, May 9, 2000	5.63	6.00	5.44	5.63
765	NYSE	DX	Mon, May 8, 2000	6.19	6.19	5.63	5.81
764	NYSE	DX	Fri, May 5, 2000	6.75	6.75	6.19	6.19
763	NYSE	DX	Thu, May 4, 2000	6.38	6.56	6.19	6.38
762	NYSE	DX	Wed, May 3, 2000	6.56	7.13	6.19	6.19
761	NYSE	DX	Tue, May 2, 2000	5.81	6.75	5.63	6.56
760	NYSE	DX	Mon, May 1, 2000	5.25	5.44	4.88	5.44
759	NYSE	DX	Fri, Apr 28, 2000	4.50	5.25	4.50	4.69
758	NYSE	DX	Thu, Apr 27, 2000	4.31	4.69	4.31	4.50
757	NYSE	DX	Wed, Apr 26, 2000	3.75	4.69	3.75	4.69
756	NYSE	DX	Tue, Apr 25, 2000	4.13	4.31	3.38	3.75
755	NYSE	DX	Mon, Apr 24, 2000	4.31	4.50	4.13	4.13
754	NYSE	DX	Thu, Apr 20, 2000	5.44	5.63	4.31	4.69
753	NYSE	DX	Wed, Apr 19, 2000	6.38	6.56	4.88	5.25
752	NYSE	DX	Tue, Apr 18, 2000	7.13	7.13	5.63	6.75
751	NYSE	DX	Mon, Apr 17, 2000	10.50	10.50	9.19	9.75
750	NYSE	DX	Fri, Apr 14, 2000	9.19	10.88	9.19	10.88
749	NYSE	DX	Thu, Apr 13, 2000	12.00	12.00	9.75	10.50
748	NYSE	DX	Wed, Apr 12, 2000	12.38	12.38	12.00	12.00
747	NYSE	DX	Tue, Apr 11, 2000	12.75	12.94	12.56	12.75
746	NYSE	DX	Mon, Apr 10, 2000	12.38	12.38	12.38	12.38
745	NYSE	DX	Fri, Apr 7, 2000	12.75	12.75	12.38	12.38
744	NYSE	DX	Thu, Apr 6, 2000	13.31	13.50	12.75	12.75
743	NYSE	DX	Wed, Apr 5, 2000	13.69	13.69	13.31	13.50
742	NYSE	DX	Tue, Apr 4, 2000	15.38	15.38	13.31	13.88
741	NYSE	DX	Mon, Apr 3, 2000	16.88	16.88	15.38	15.75
740	NYSE	DX	Fri, Mar 31, 2000	16.88	18.00	15.38	16.88
739	NYSE	DX	Thu, Mar 30, 2000	17.06	17.06	16.88	16.88
738	NYSE	DX	Wed, Mar 29, 2000	17.25	17.63	17.06	17.06
737	NYSE	DX	Tue, Mar 28, 2000	15.38	17.25	15.00	16.88
736	NYSE	DX	Mon, Mar 27, 2000	15.19	15.75	14.81	15.75
735	NYSE	DX	Fri, Mar 24, 2000	14.63	15.19	13.88	15.19
734	NYSE	DX	Thu, Mar 23, 2000	13.88	14.25	12.75	14.25
733	NYSE	DX	Wed, Mar 22, 2000	15.19	15.38	13.88	13.88
732	NYSE	DX	Tue, Mar 21, 2000	13.88	15.19	13.50	15.00
731	NYSE	DX	Mon, Mar 20, 2000	12.19	13.31	12.00	13.31
730	NYSE	DX	Fri, Mar 17, 2000	10.31	12.00	10.13	12.00
729	NYSE	DX	Thu, Mar 16, 2000	9.94	10.13	9.75	10.13
728	NYSE	DX	Wed, Mar 15, 2000	10.69	10.88	9.75	10.13
727	NYSE	DX	Tue, Mar 14, 2000	11.25	11.25	10.31	10.31
726	NYSE	DX	Mon, Mar 13, 2000	12.00	12.38	11.25	11.25
725	NYSE	DX	Fri, Mar 10, 2000	13.13	13.31	9.75	11.81
724	NYSE	DX	Thu, Mar 9, 2000	21.75	22.50	21.56	22.31
723	NYSE	DX	Wed, Mar 8, 2000	21.38	21.56	21.38	21.38
722	NYSE	DX	Tue, Mar 7, 2000	21.56	21.56	21.19	21.38
721	NYSE	DX	Mon, Mar 6, 2000	21.19	21.75	21.00	21.38
720	NYSE	DX	Fri, Mar 3, 2000	20.81	21.56	20.81	21.00
719	NYSE	DX	Thu, Mar 2, 2000	21.00	21.00	20.81	21.00
718	NYSE	DX	Wed, Mar 1, 2000	21.19	21.38	21.00	21.00
717	NYSE	DX	Tue, Feb 29, 2000	20.25	21.38	20.25	21.38
716	NYSE	DX	Mon, Feb 28, 2000	19.88	20.44	19.88	20.25
715	NYSE	DX	Fri, Feb 25, 2000	19.50	20.25	19.31	20.25
714	NYSE	DX	Thu, Feb 24, 2000	20.81	20.81	19.88	19.88
713	NYSE	DX	Wed, Feb 23, 2000	21.00	21.00	20.81	21.00
712	NYSE	DX	Tue, Feb 22, 2000	20.81	21.19	20.81	21.00
711	NYSE	DX	Fri, Feb 18, 2000	20.63	21.00	20.44	20.81
710	NYSE	DX	Thu, Feb 17, 2000	20.63	20.63	20.44	20.44
709	NYSE	DX	Wed, Feb 16, 2000	21.19	21.38	19.88	21.00
708	NYSE	DX	Tue, Feb 15, 2000	23.63	23.63	22.69	22.69
707	NYSE	DX	Mon, Feb 14, 2000	25.50	25.50	23.25	23.63
706	NYSE	DX	Fri, Feb 11, 2000	25.69	25.69	24.00	24.00
705	NYSE	DX	Thu, Feb 10, 2000	27.38	27.38	25.69	25.69
704	NYSE	DX	Wed, Feb 9, 2000	27.19	27.19	27.00	27.00
703	NYSE	DX	Tue, Feb 8, 2000	27.00	27.38	27.00	27.19
702	NYSE	DX	Mon, Feb 7, 2000	27.56	27.56	27.00	27.00
701	NYSE	DX	Fri, Feb 4, 2000	26.63	28.69	26.44	28.69
700	NYSE	DX	Thu, Feb 3, 2000	26.06	27.00	25.50	27.00
699	NYSE	DX	Wed, Feb 2, 2000	25.88	27.00	25.69	26.25
698	NYSE	DX	Tue, Feb 1, 2000	25.88	26.25	25.50	26.06
697	NYSE	DX	Mon, Jan 31, 2000	22.88	25.88	22.31	25.88
696	NYSE	DX	Fri, Jan 28, 2000	24.75	24.75	22.88	23.63
695	NYSE	DX	Thu, Jan 27, 2000	24.38	25.50	24.19	24.38
694	NYSE	DX	Wed, Jan 26, 2000	24.75	24.94	24.00	24.75
693	NYSE	DX	Tue, Jan 25, 2000	24.19	24.94	24.00	24.75
692	NYSE	DX	Mon, Jan 24, 2000	25.88	25.88	24.19	24.38
691	NYSE	DX	Fri, Jan 21, 2000	26.63	26.63	25.88	25.88
690	NYSE	DX	Thu, Jan 20, 2000	26.25	26.63	26.06	26.25
689	NYSE	DX	Wed, Jan 19, 2000	26.25	27.00	25.88	26.44
688	NYSE	DX	Tue, Jan 18, 2000	25.88	26.63	25.88	26.25
687	NYSE	DX	Fri, Jan 14, 2000	26.63	26.81	26.06	26.25
686	NYSE	DX	Thu, Jan 13, 2000	26.25	26.63	25.88	25.88
685	NYSE	DX	Wed, Jan 12, 2000	27.00	27.38	25.88	26.63
684	NYSE	DX	Tue, Jan 11, 2000	27.94	28.50	27.38	27.38
683	NYSE	DX	Mon, Jan 10, 2000	27.00	31.50	26.63	28.13
682	NYSE	DX	Fri, Jan 7, 2000	25.50	27.00	24.00	26.63
681	NYSE	DX	Thu, Jan 6, 2000	22.31	26.63	22.31	25.69
680	NYSE	DX	Wed, Jan 5, 2000	21.56	22.88	21.56	22.31
679	NYSE	DX	Tue, Jan 4, 2000	20.63	22.31	20.25	21.94
678	NYSE	DX	Mon, Jan 3, 2000	21.56	21.56	20.63	20.63
677	NYSE	DX	Fri, Dec 31, 1999	19.31	19.88	19.31	19.31
676	NYSE	DX	Thu, Dec 30, 1999	19.50	19.50	19.13	19.31
675	NYSE	DX	Wed, Dec 29, 1999	18.38	19.69	18.38	19.50
674	NYSE	DX	Tue, Dec 28, 1999	18.38	18.56	17.81	18.38
673	NYSE	DX	Mon, Dec 27, 1999	18.00	18.75	18.00	18.38
672	NYSE	DX	Thu, Dec 23, 1999	18.56	18.75	18.19	18.19
671	NYSE	DX	Wed, Dec 22, 1999	18.75	18.94	18.56	18.56
670	NYSE	DX	Tue, Dec 21, 1999	18.75	18.94	18.56	18.75
669	NYSE	DX	Mon, Dec 20, 1999	19.50	20.25	18.75	19.13
668	NYSE	DX	Fri, Dec 17, 1999	19.31	19.88	18.94	19.88
667	NYSE	DX	Thu, Dec 16, 1999	19.31	19.88	19.31	19.31
666	NYSE	DX	Wed, Dec 15, 1999	20.63	20.63	18.94	18.94
665	NYSE	DX	Tue, Dec 14, 1999	18.94	21.38	18.94	20.81
664	NYSE	DX	Mon, Dec 13, 1999	18.75	19.13	18.75	18.94
663	NYSE	DX	Fri, Dec 10, 1999	19.13	19.13	18.75	19.13
662	NYSE	DX	Thu, Dec 9, 1999	21.00	21.00	18.75	19.50
661	NYSE	DX	Wed, Dec 8, 1999	22.31	22.31	21.19	21.19
660	NYSE	DX	Tue, Dec 7, 1999	22.50	22.50	22.13	22.50
659	NYSE	DX	Mon, Dec 6, 1999	23.81	23.81	22.50	22.50
658	NYSE	DX	Fri, Dec 3, 1999	21.75	24.00	21.75	23.63
657	NYSE	DX	Thu, Dec 2, 1999	23.25	23.25	21.75	21.75
656	NYSE	DX	Wed, Dec 1, 1999	24.56	24.56	22.13	23.25
655	NYSE	DX	Tue, Nov 30, 1999	22.69	24.38	21.75	24.38
654	NYSE	DX	Mon, Nov 29, 1999	20.44	24.56	20.44	22.88
653	NYSE	DX	Fri, Nov 26, 1999	20.06	20.63	19.88	20.44
652	NYSE	DX	Wed, Nov 24, 1999	19.88	20.63	19.88	20.44
651	NYSE	DX	Tue, Nov 23, 1999	20.25	20.44	19.88	19.88
650	NYSE	DX	Mon, Nov 22, 1999	20.25	20.44	20.06	20.25
649	NYSE	DX	Fri, Nov 19, 1999	19.88	20.25	19.88	20.25
648	NYSE	DX	Thu, Nov 18, 1999	20.25	20.25	19.88	20.06
647	NYSE	DX	Wed, Nov 17, 1999	21.00	21.00	19.88	20.25
646	NYSE	DX	Tue, Nov 16, 1999	20.63	22.13	19.88	21.56
645	NYSE	DX	Mon, Nov 15, 1999	24.75	24.75	22.88	22.88
644	NYSE	DX	Fri, Nov 12, 1999	25.88	25.88	25.13	25.13
643	NYSE	DX	Thu, Nov 11, 1999	25.88	26.25	25.13	25.88
642	NYSE	DX	Wed, Nov 10, 1999	23.81	26.25	23.63	25.88
641	NYSE	DX	Tue, Nov 9, 1999	19.31	24.00	19.31	24.00
640	NYSE	DX	Mon, Nov 8, 1999	18.38	19.50	18.00	19.50
639	NYSE	DX	Fri, Nov 5, 1999	18.94	18.94	18.38	18.38
638	NYSE	DX	Thu, Nov 4, 1999	18.94	18.94	18.94	18.94
637	NYSE	DX	Wed, Nov 3, 1999	18.75	19.13	18.75	19.13
636	NYSE	DX	Tue, Nov 2, 1999	18.75	19.13	18.75	18.75
635	NYSE	DX	Mon, Nov 1, 1999	19.13	19.50	18.75	18.75
634	NYSE	DX	Fri, Oct 29, 1999	18.00	19.50	17.63	19.50
633	NYSE	DX	Thu, Oct 28, 1999	20.06	20.06	18.00	18.00
632	NYSE	DX	Wed, Oct 27, 1999	20.06	20.63	19.88	20.06
631	NYSE	DX	Tue, Oct 26, 1999	18.75	20.25	18.75	20.06
630	NYSE	DX	Mon, Oct 25, 1999	18.94	19.13	18.75	18.75
629	NYSE	DX	Fri, Oct 22, 1999	18.56	19.50	18.56	18.94
628	NYSE	DX	Thu, Oct 21, 1999	19.31	19.31	18.19	18.75
627	NYSE	DX	Wed, Oct 20, 1999	19.31	19.69	19.13	19.13
626	NYSE	DX	Tue, Oct 19, 1999	19.69	19.69	19.13	19.31
625	NYSE	DX	Mon, Oct 18, 1999	19.31	19.88	19.31	19.69
624	NYSE	DX	Fri, Oct 15, 1999	19.31	19.50	19.13	19.50
623	NYSE	DX	Thu, Oct 14, 1999	19.13	19.88	19.13	19.50
622	NYSE	DX	Wed, Oct 13, 1999	18.56	20.06	18.56	19.13
621	NYSE	DX	Tue, Oct 12, 1999	18.94	20.06	18.94	18.94
620	NYSE	DX	Mon, Oct 11, 1999	18.00	18.75	18.00	18.56
619	NYSE	DX	Fri, Oct 8, 1999	18.19	18.38	18.00	18.00
618	NYSE	DX	Thu, Oct 7, 1999	18.94	19.13	18.00	18.38
617	NYSE	DX	Wed, Oct 6, 1999	18.94	19.13	18.75	18.94
616	NYSE	DX	Tue, Oct 5, 1999	19.13	19.31	18.75	18.75
615	NYSE	DX	Mon, Oct 4, 1999	18.94	19.50	18.94	19.13
614	NYSE	DX	Fri, Oct 1, 1999	19.88	20.44	18.75	18.94
613	NYSE	DX	Thu, Sep 30, 1999	19.88	20.63	19.69	20.25
612	NYSE	DX	Wed, Sep 29, 1999	19.13	19.31	18.75	19.31
611	NYSE	DX	Tue, Sep 28, 1999	18.75	19.31	18.38	18.75
610	NYSE	DX	Mon, Sep 27, 1999	18.00	19.13	17.63	19.13
609	NYSE	DX	Fri, Sep 24, 1999	16.13	17.63	15.75	17.63
608	NYSE	DX	Thu, Sep 23, 1999	17.25	17.44	16.50	16.50
607	NYSE	DX	Wed, Sep 22, 1999	19.13	19.13	16.45	17.44
606	NYSE	DX	Tue, Sep 21, 1999	21.56	21.56	17.81	18.75
605	NYSE	DX	Mon, Sep 20, 1999	29.44	29.44	20.25	22.31
604	NYSE	DX	Fri, Sep 17, 1999	36.19	36.19	29.25	29.81
603	NYSE	DX	Thu, Sep 16, 1999	36.75	36.75	36.38	36.38
602	NYSE	DX	Wed, Sep 15, 1999	36.75	37.50	36.56	36.75
601	NYSE	DX	Tue, Sep 14, 1999	39.00	39.00	36.56	36.75
600	NYSE	DX	Mon, Sep 13, 1999	39.00	39.56	38.63	39.00
599	NYSE	DX	Fri, Sep 10, 1999	39.38	39.56	39.00	39.56
598	NYSE	DX	Thu, Sep 9, 1999	39.38	39.75	39.38	39.38
597	NYSE	DX	Wed, Sep 8, 1999	39.38	39.75	39.00	39.38
596	NYSE	DX	Tue, Sep 7, 1999	39.19	39.75	38.63	39.38
595	NYSE	DX	Fri, Sep 3, 1999	38.06	39.56	38.06	39.56
594	NYSE	DX	Thu, Sep 2, 1999	37.88	38.25	37.88	38.06
593	NYSE	DX	Wed, Sep 1, 1999	37.31	38.63	37.31	38.25
592	NYSE	DX	Tue, Aug 31, 1999	39.00	39.00	36.75	37.13
591	NYSE	DX	Mon, Aug 30, 1999	39.38	39.75	37.50	39.00
590	NYSE	DX	Fri, Aug 27, 1999	33.00	40.88	33.00	39.38
589	NYSE	DX	Thu, Aug 26, 1999	32.44	32.81	31.13	31.31
588	NYSE	DX	Wed, Aug 25, 1999	33.75	33.75	32.44	32.63
587	NYSE	DX	Tue, Aug 24, 1999	34.88	35.25	33.56	33.75
586	NYSE	DX	Mon, Aug 23, 1999	35.25	35.81	34.88	34.88
585	NYSE	DX	Fri, Aug 20, 1999	32.25	37.13	32.25	35.25
584	NYSE	DX	Thu, Aug 19, 1999	33.00	33.38	32.25	32.25
583	NYSE	DX	Wed, Aug 18, 1999	31.13	31.88	30.75	31.88
582	NYSE	DX	Tue, Aug 17, 1999	30.38	31.13	29.81	31.13
581	NYSE	DX	Mon, Aug 16, 1999	34.13	34.13	30.38	30.94
580	NYSE	DX	Fri, Aug 13, 1999	34.13	34.50	33.75	33.94
579	NYSE	DX	Thu, Aug 12, 1999	36.00	36.00	34.50	34.50
578	NYSE	DX	Wed, Aug 11, 1999	39.00	39.00	36.00	36.00
577	NYSE	DX	Tue, Aug 10, 1999	39.00	39.56	38.25	39.56
576	NYSE	DX	Mon, Aug 9, 1999	37.50	41.06	37.31	39.38
575	NYSE	DX	Fri, Aug 6, 1999	34.50	44.25	33.75	37.88
574	NYSE	DX	Thu, Aug 5, 1999	31.50	36.00	30.00	34.50
573	NYSE	DX	Wed, Aug 4, 1999	27.75	35.63	27.38	31.88
572	NYSE	DX	Tue, Aug 3, 1999	25.88	26.63	25.88	26.25
571	NYSE	DX	Mon, Aug 2, 1999	28.13	28.13	25.88	25.88
570	NYSE	DX	Fri, Jul 30, 1999	29.25	29.25	27.75	28.50
569	NYSE	DX	Thu, Jul 29, 1999	27.75	28.50	27.00	27.00
568	NYSE	DX	Wed, Jul 28, 1999	30.00	30.00	27.75	27.75
567	NYSE	DX	Tue, Jul 27, 1999	28.50	30.75	27.75	29.25
566	NYSE	DX	Mon, Jul 26, 1999	28.50	29.25	27.75	27.75
565	NYSE	DX	Fri, Jul 23, 1999	27.75	28.50	27.75	27.75
564	NYSE	DX	Thu, Jul 22, 1999	27.75	28.50	27.75	27.75
563	NYSE	DX	Wed, Jul 21, 1999	27.75	28.50	26.25	27.00
562	NYSE	DX	Tue, Jul 20, 1999	29.25	30.00	27.75	27.75
561	NYSE	DX	Mon, Jul 19, 1999	30.00	30.75	30.00	30.00
560	NYSE	DX	Fri, Jul 16, 1999	30.75	31.50	30.00	30.00
559	NYSE	DX	Thu, Jul 15, 1999	30.00	30.75	30.00	30.00
558	NYSE	DX	Wed, Jul 14, 1999	30.75	31.50	30.00	30.75
557	NYSE	DX	Tue, Jul 13, 1999	30.75	33.00	30.00	30.75
556	NYSE	DX	Mon, Jul 12, 1999	28.50	31.50	28.50	31.50
555	NYSE	DX	Fri, Jul 9, 1999	28.50	30.75	27.75	30.75
554	NYSE	DX	Thu, Jul 8, 1999	28.50	30.00	27.75	28.50
553	NYSE	DX	Wed, Jul 7, 1999	29.25	30.00	28.50	28.50
552	NYSE	DX	Tue, Jul 6, 1999	30.75	31.50	29.25	30.75
551	NYSE	DX	Fri, Jul 2, 1999	31.50	31.50	30.00	31.50
550	NYSE	DX	Thu, Jul 1, 1999	27.00	32.25	27.00	31.50
549	NYSE	DX	Wed, Jun 30, 1999	28.50	30.00	24.00	24.75
548	NYSE	DX	Tue, Jun 29, 1999	28.50	30.00	27.75	29.25
547	NYSE	DX	Mon, Jun 28, 1999	30.00	30.00	28.50	28.50
546	NYSE	DX	Fri, Jun 25, 1999	30.00	30.75	28.50	29.25
545	NYSE	DX	Thu, Jun 24, 1999	27.75	30.00	27.75	28.50
544	NYSE	DX	Wed, Jun 23, 1999	28.50	29.25	26.25	27.00
543	NYSE	DX	Tue, Jun 22, 1999	30.75	30.75	28.50	29.25
542	NYSE	DX	Mon, Jun 21, 1999	30.75	31.50	30.00	30.75
541	NYSE	DX	Fri, Jun 18, 1999	33.00	33.00	30.75	31.50
540	NYSE	DX	Thu, Jun 17, 1999	33.75	33.75	32.25	33.00
539	NYSE	DX	Wed, Jun 16, 1999	33.00	35.25	33.00	33.00
538	NYSE	DX	Tue, Jun 15, 1999	33.00	33.75	32.25	33.00
537	NYSE	DX	Mon, Jun 14, 1999	32.25	35.25	32.25	33.00
536	NYSE	DX	Fri, Jun 11, 1999	32.25	33.75	31.50	33.00
535	NYSE	DX	Thu, Jun 10, 1999	34.50	34.50	33.00	33.00
534	NYSE	DX	Wed, Jun 9, 1999	35.25	36.00	33.75	35.25
533	NYSE	DX	Tue, Jun 8, 1999	36.75	36.75	35.25	36.75
532	NYSE	DX	Mon, Jun 7, 1999	35.25	38.25	35.25	37.50
531	NYSE	DX	Fri, Jun 4, 1999	36.00	37.50	36.00	36.75
530	NYSE	DX	Thu, Jun 3, 1999	36.00	36.75	35.25	36.75
529	NYSE	DX	Wed, Jun 2, 1999	37.50	37.50	34.50	36.75
528	NYSE	DX	Tue, Jun 1, 1999	36.75	38.25	36.75	38.25
527	NYSE	DX	Fri, May 28, 1999	37.50	39.00	36.75	37.50
526	NYSE	DX	Thu, May 27, 1999	37.50	38.25	37.50	38.25
525	NYSE	DX	Wed, May 26, 1999	37.50	38.25	36.75	38.25
524	NYSE	DX	Tue, May 25, 1999	39.00	40.50	36.75	38.25
523	NYSE	DX	Mon, May 24, 1999	34.50	40.50	34.50	39.75
522	NYSE	DX	Fri, May 21, 1999	33.75	34.50	33.00	34.50
521	NYSE	DX	Thu, May 20, 1999	32.25	34.50	31.50	32.25
520	NYSE	DX	Wed, May 19, 1999	33.00	33.75	32.25	32.25
519	NYSE	DX	Tue, May 18, 1999	34.50	35.25	33.00	33.75
518	NYSE	DX	Mon, May 17, 1999	34.50	35.25	34.50	35.25
517	NYSE	DX	Fri, May 14, 1999	33.00	34.50	32.25	34.50
516	NYSE	DX	Thu, May 13, 1999	33.00	34.50	33.00	33.75
515	NYSE	DX	Wed, May 12, 1999	32.25	34.50	32.25	33.00
514	NYSE	DX	Tue, May 11, 1999	34.50	34.50	30.75	31.50
513	NYSE	DX	Mon, May 10, 1999	34.50	36.00	33.00	34.50
512	NYSE	DX	Fri, May 7, 1999	34.50	35.25	34.50	35.25
511	NYSE	DX	Thu, May 6, 1999	36.00	36.00	34.50	35.25
510	NYSE	DX	Wed, May 5, 1999	34.50	37.50	34.50	36.00
509	NYSE	DX	Tue, May 4, 1999	35.25	36.00	34.50	34.50
508	NYSE	DX	Mon, May 3, 1999	35.25	39.00	34.50	36.00
507	NYSE	DX	Fri, Apr 30, 1999	33.75	36.00	33.75	35.25
506	NYSE	DX	Thu, Apr 29, 1999	37.50	37.50	34.50	34.50
505	NYSE	DX	Wed, Apr 28, 1999	39.75	41.25	36.00	36.00
504	NYSE	DX	Tue, Apr 27, 1999	45.75	46.50	45.00	45.00
503	NYSE	DX	Mon, Apr 26, 1999	43.50	50.25	42.00	46.50
502	NYSE	DX	Fri, Apr 23, 1999	47.25	48.00	44.25	45.00
501	NYSE	DX	Thu, Apr 22, 1999	44.25	48.75	44.25	48.00
500	NYSE	DX	Wed, Apr 21, 1999	45.75	45.75	44.25	45.75
499	NYSE	DX	Tue, Apr 20, 1999	42.75	48.00	42.75	45.75
498	NYSE	DX	Mon, Apr 19, 1999	41.25	42.75	41.25	42.75
497	NYSE	DX	Fri, Apr 16, 1999	42.00	43.50	40.50	41.25
496	NYSE	DX	Thu, Apr 15, 1999	43.50	44.25	42.00	42.00
495	NYSE	DX	Wed, Apr 14, 1999	43.50	45.00	42.00	43.50
494	NYSE	DX	Tue, Apr 13, 1999	42.00	44.25	42.00	43.50
493	NYSE	DX	Mon, Apr 12, 1999	47.25	47.25	42.00	42.75
492	NYSE	DX	Fri, Apr 9, 1999	38.25	47.25	38.25	47.25
491	NYSE	DX	Thu, Apr 8, 1999	38.25	39.00	37.50	39.00
490	NYSE	DX	Wed, Apr 7, 1999	39.00	40.50	39.00	39.00
489	NYSE	DX	Tue, Apr 6, 1999	42.00	42.75	39.75	39.75
488	NYSE	DX	Mon, Apr 5, 1999	42.00	44.25	42.00	43.50
487	NYSE	DX	Thu, Apr 1, 1999	38.25	42.75	37.50	42.75
486	NYSE	DX	Wed, Mar 31, 1999	36.75	39.75	36.75	39.75
485	NYSE	DX	Tue, Mar 30, 1999	37.50	38.25	36.00	36.75
484	NYSE	DX	Mon, Mar 29, 1999	38.25	39.75	37.50	37.50
483	NYSE	DX	Fri, Mar 26, 1999	37.50	38.25	36.75	38.25
482	NYSE	DX	Thu, Mar 25, 1999	38.25	38.25	36.00	37.50
481	NYSE	DX	Wed, Mar 24, 1999	37.50	38.25	36.75	38.25
480	NYSE	DX	Tue, Mar 23, 1999	37.50	38.25	36.75	36.75
479	NYSE	DX	Mon, Mar 22, 1999	38.25	38.25	37.50	37.50
478	NYSE	DX	Fri, Mar 19, 1999	42.00	42.00	37.50	37.50
477	NYSE	DX	Thu, Mar 18, 1999	37.50	38.25	37.50	37.50
476	NYSE	DX	Wed, Mar 17, 1999	39.00	39.00	37.50	38.25
475	NYSE	DX	Tue, Mar 16, 1999	41.25	41.25	37.50	37.50
474	NYSE	DX	Mon, Mar 15, 1999	38.25	40.50	38.25	40.50
473	NYSE	DX	Fri, Mar 12, 1999	43.50	43.50	36.75	37.50
472	NYSE	DX	Thu, Mar 11, 1999	44.25	44.25	40.50	42.75
471	NYSE	DX	Wed, Mar 10, 1999	46.50	46.50	42.00	42.75
470	NYSE	DX	Tue, Mar 9, 1999	47.25	49.50	45.00	46.50
469	NYSE	DX	Mon, Mar 8, 1999	35.25	46.50	35.25	45.00
468	NYSE	DX	Fri, Mar 5, 1999	35.25	36.00	33.75	36.00
467	NYSE	DX	Thu, Mar 4, 1999	33.75	37.50	33.00	33.75
466	NYSE	DX	Wed, Mar 3, 1999	33.00	36.75	30.00	33.00
465	NYSE	DX	Tue, Mar 2, 1999	36.00	36.00	32.25	33.75
464	NYSE	DX	Mon, Mar 1, 1999	39.75	39.75	33.00	36.00
463	NYSE	DX	Fri, Feb 26, 1999	37.50	39.00	36.00	38.25
462	NYSE	DX	Thu, Feb 25, 1999	42.00	42.75	37.50	38.25
461	NYSE	DX	Wed, Feb 24, 1999	39.75	43.50	39.75	42.00
460	NYSE	DX	Tue, Feb 23, 1999	43.50	44.25	39.75	40.50
459	NYSE	DX	Mon, Feb 22, 1999	41.25	45.00	41.25	42.00
458	NYSE	DX	Fri, Feb 19, 1999	42.00	43.50	40.50	42.00
457	NYSE	DX	Thu, Feb 18, 1999	46.50	46.50	40.50	42.00
456	NYSE	DX	Wed, Feb 17, 1999	54.75	55.50	48.00	48.00
455	NYSE	DX	Tue, Feb 16, 1999	56.25	57.75	54.75	55.50
454	NYSE	DX	Fri, Feb 12, 1999	56.25	57.00	56.25	56.25
453	NYSE	DX	Thu, Feb 11, 1999	57.00	57.75	57.00	57.75
452	NYSE	DX	Wed, Feb 10, 1999	58.50	58.50	56.25	57.00
451	NYSE	DX	Tue, Feb 9, 1999	60.00	60.75	58.50	60.00
450	NYSE	DX	Mon, Feb 8, 1999	57.00	60.75	57.00	60.00
449	NYSE	DX	Fri, Feb 5, 1999	57.00	58.50	54.00	55.50
448	NYSE	DX	Thu, Feb 4, 1999	58.50	59.25	57.00	57.00
447	NYSE	DX	Wed, Feb 3, 1999	57.75	60.00	57.75	60.00
446	NYSE	DX	Tue, Feb 2, 1999	60.00	60.00	58.50	59.25
445	NYSE	DX	Mon, Feb 1, 1999	60.00	61.50	60.00	60.00
444	NYSE	DX	Fri, Jan 29, 1999	60.00	61.50	58.50	60.00
443	NYSE	DX	Thu, Jan 28, 1999	60.75	63.00	60.00	60.00
442	NYSE	DX	Wed, Jan 27, 1999	63.00	63.75	60.75	60.75
441	NYSE	DX	Tue, Jan 26, 1999	62.25	65.25	61.50	63.00
440	NYSE	DX	Mon, Jan 25, 1999	63.75	65.25	61.50	62.25
439	NYSE	DX	Fri, Jan 22, 1999	63.00	65.25	62.25	64.50
438	NYSE	DX	Thu, Jan 21, 1999	64.50	64.50	63.00	63.00
437	NYSE	DX	Wed, Jan 20, 1999	63.00	65.25	63.00	63.75
436	NYSE	DX	Tue, Jan 19, 1999	60.75	64.50	60.75	63.00
435	NYSE	DX	Fri, Jan 15, 1999	62.25	63.00	60.00	61.50
434	NYSE	DX	Thu, Jan 14, 1999	63.00	63.75	62.25	62.25
433	NYSE	DX	Wed, Jan 13, 1999	63.00	65.25	63.00	63.75
432	NYSE	DX	Tue, Jan 12, 1999	63.75	65.25	63.00	64.50
431	NYSE	DX	Mon, Jan 11, 1999	66.00	66.00	63.00	63.75
430	NYSE	DX	Fri, Jan 8, 1999	63.75	66.75	63.75	66.00
429	NYSE	DX	Thu, Jan 7, 1999	63.00	64.50	61.50	63.75
428	NYSE	DX	Wed, Jan 6, 1999	65.25	66.75	64.50	64.50
427	NYSE	DX	Tue, Jan 5, 1999	60.00	63.75	60.00	63.75
426	NYSE	DX	Mon, Jan 4, 1999	56.25	63.75	55.50	61.50
425	NYSE	DX	Thu, Dec 31, 1998	54.00	55.50	54.00	55.50
424	NYSE	DX	Wed, Dec 30, 1998	54.75	55.50	54.00	54.00
423	NYSE	DX	Tue, Dec 29, 1998	54.00	56.25	54.00	54.75
422	NYSE	DX	Mon, Dec 28, 1998	52.50	56.25	52.50	54.75
421	NYSE	DX	Thu, Dec 24, 1998	51.00	53.25	51.00	51.75
420	NYSE	DX	Wed, Dec 23, 1998	51.75	52.50	50.25	52.50
419	NYSE	DX	Tue, Dec 22, 1998	53.25	54.00	50.25	52.50
418	NYSE	DX	Mon, Dec 21, 1998	55.50	57.75	54.00	54.00
417	NYSE	DX	Fri, Dec 18, 1998	55.50	57.00	54.75	55.50
416	NYSE	DX	Thu, Dec 17, 1998	54.75	55.50	53.25	54.75
415	NYSE	DX	Wed, Dec 16, 1998	58.50	58.50	52.50	54.00
414	NYSE	DX	Tue, Dec 15, 1998	58.50	60.00	57.00	59.25
413	NYSE	DX	Mon, Dec 14, 1998	60.75	61.50	57.00	60.00
412	NYSE	DX	Fri, Dec 11, 1998	61.50	61.50	60.00	61.50
411	NYSE	DX	Thu, Dec 10, 1998	63.00	64.50	60.75	61.50
410	NYSE	DX	Wed, Dec 9, 1998	61.50	66.00	61.50	63.75
409	NYSE	DX	Tue, Dec 8, 1998	63.00	63.75	61.50	61.50
408	NYSE	DX	Mon, Dec 7, 1998	57.75	63.75	57.75	63.75
407	NYSE	DX	Fri, Dec 4, 1998	58.50	60.00	57.00	57.75
406	NYSE	DX	Thu, Dec 3, 1998	57.00	59.25	57.00	58.50
405	NYSE	DX	Wed, Dec 2, 1998	55.50	57.00	54.75	57.00
404	NYSE	DX	Tue, Dec 1, 1998	54.75	57.75	54.75	57.00
403	NYSE	DX	Mon, Nov 30, 1998	56.25	57.00	54.75	56.25
402	NYSE	DX	Fri, Nov 27, 1998	55.50	57.75	55.50	57.00
401	NYSE	DX	Wed, Nov 25, 1998	57.75	59.25	55.50	55.50
400	NYSE	DX	Tue, Nov 24, 1998	57.75	60.00	55.50	57.75
399	NYSE	DX	Mon, Nov 23, 1998	60.75	62.25	58.50	58.50
398	NYSE	DX	Fri, Nov 20, 1998	57.75	60.00	57.75	59.25
397	NYSE	DX	Thu, Nov 19, 1998	63.00	64.50	57.75	57.75
396	NYSE	DX	Wed, Nov 18, 1998	55.50	64.50	55.50	64.50
395	NYSE	DX	Tue, Nov 17, 1998	54.00	56.25	54.00	55.50
394	NYSE	DX	Mon, Nov 16, 1998	56.25	56.25	54.00	54.75
393	NYSE	DX	Fri, Nov 13, 1998	57.00	57.75	53.25	56.25
392	NYSE	DX	Thu, Nov 12, 1998	56.25	57.00	53.25	57.00
391	NYSE	DX	Wed, Nov 11, 1998	53.25	55.50	52.50	54.75
390	NYSE	DX	Tue, Nov 10, 1998	54.75	55.50	54.00	54.75
389	NYSE	DX	Mon, Nov 9, 1998	54.00	54.75	53.25	54.00
388	NYSE	DX	Fri, Nov 6, 1998	54.00	55.50	53.25	53.25
387	NYSE	DX	Thu, Nov 5, 1998	57.00	59.25	52.50	54.75
386	NYSE	DX	Wed, Nov 4, 1998	60.00	60.00	57.00	57.00
385	NYSE	DX	Tue, Nov 3, 1998	64.50	64.50	59.25	60.00
384	NYSE	DX	Mon, Nov 2, 1998	59.25	67.50	58.50	59.25
383	NYSE	DX	Fri, Oct 30, 1998	59.25	64.50	55.50	57.75
382	NYSE	DX	Thu, Oct 29, 1998	73.50	75.00	72.75	72.75
381	NYSE	DX	Wed, Oct 28, 1998	75.75	75.75	72.00	72.75
380	NYSE	DX	Tue, Oct 27, 1998	74.25	75.00	72.00	74.25
379	NYSE	DX	Mon, Oct 26, 1998	73.50	73.50	70.50	73.50
378	NYSE	DX	Fri, Oct 23, 1998	66.00	75.75	65.25	72.00
377	NYSE	DX	Thu, Oct 22, 1998	65.25	66.00	60.75	64.50
376	NYSE	DX	Wed, Oct 21, 1998	73.50	75.00	60.00	65.25
375	NYSE	DX	Tue, Oct 20, 1998	73.50	83.25	72.00	72.00
374	NYSE	DX	Mon, Oct 19, 1998	61.50	71.25	61.50	70.50
373	NYSE	DX	Fri, Oct 16, 1998	57.00	61.50	57.00	60.00
372	NYSE	DX	Thu, Oct 15, 1998	53.25	60.75	51.75	55.50
371	NYSE	DX	Wed, Oct 14, 1998	59.25	60.75	51.00	51.75
370	NYSE	DX	Tue, Oct 13, 1998	64.50	66.00	60.75	60.75
369	NYSE	DX	Mon, Oct 12, 1998	63.00	63.75	61.50	63.00
368	NYSE	DX	Fri, Oct 9, 1998	66.00	72.00	57.00	57.00
367	NYSE	DX	Thu, Oct 8, 1998	53.25	70.50	48.75	65.25
366	NYSE	DX	Wed, Oct 7, 1998	70.50	71.25	56.25	59.25
365	NYSE	DX	Tue, Oct 6, 1998	80.25	82.50	70.50	70.50
364	NYSE	DX	Mon, Oct 5, 1998	96.75	97.50	67.50	80.25
363	NYSE	DX	Fri, Oct 2, 1998	97.50	99.00	96.75	97.50
362	NYSE	DX	Thu, Oct 1, 1998	98.25	99.75	96.00	97.50
361	NYSE	DX	Wed, Sep 30, 1998	102.00	102.00	99.00	101.25
360	NYSE	DX	Tue, Sep 29, 1998	97.50	102.00	97.50	102.00
359	NYSE	DX	Mon, Sep 28, 1998	97.50	100.50	97.50	97.50
358	NYSE	DX	Fri, Sep 25, 1998	99.75	101.25	99.00	101.25
357	NYSE	DX	Thu, Sep 24, 1998	100.50	101.25	99.00	101.25
356	NYSE	DX	Wed, Sep 23, 1998	101.25	102.00	97.50	101.25
355	NYSE	DX	Tue, Sep 22, 1998	101.25	103.50	99.00	101.25
354	NYSE	DX	Mon, Sep 21, 1998	100.50	101.25	99.00	99.00
353	NYSE	DX	Fri, Sep 18, 1998	103.50	103.50	99.00	100.50
352	NYSE	DX	Thu, Sep 17, 1998	99.00	99.00	95.25	97.50
351	NYSE	DX	Wed, Sep 16, 1998	98.25	104.25	97.50	100.50
350	NYSE	DX	Tue, Sep 15, 1998	100.50	102.00	99.00	101.25
349	NYSE	DX	Mon, Sep 14, 1998	102.75	104.25	99.75	100.50
348	NYSE	DX	Fri, Sep 11, 1998	100.50	108.00	100.50	104.25
347	NYSE	DX	Thu, Sep 10, 1998	102.00	104.25	91.50	100.50
346	NYSE	DX	Wed, Sep 9, 1998	123.00	124.50	99.75	106.50
345	NYSE	DX	Tue, Sep 8, 1998	126.00	127.50	121.50	123.00
344	NYSE	DX	Fri, Sep 4, 1998	117.00	123.75	117.00	120.00
343	NYSE	DX	Thu, Sep 3, 1998	119.25	120.00	115.50	117.00
342	NYSE	DX	Wed, Sep 2, 1998	120.75	122.25	119.25	120.75
341	NYSE	DX	Tue, Sep 1, 1998	117.75	122.25	114.00	120.75
340	NYSE	DX	Mon, Aug 31, 1998	123.00	124.50	114.00	118.50
339	NYSE	DX	Fri, Aug 28, 1998	120.00	123.00	118.50	123.00
338	NYSE	DX	Thu, Aug 27, 1998	123.00	123.00	114.00	120.75
337	NYSE	DX	Wed, Aug 26, 1998	126.75	129.00	123.00	126.00
336	NYSE	DX	Tue, Aug 25, 1998	126.75	127.50	125.25	126.75
335	NYSE	DX	Mon, Aug 24, 1998	128.25	130.50	128.25	129.00
334	NYSE	DX	Fri, Aug 21, 1998	128.25	129.75	127.50	127.50
333	NYSE	DX	Thu, Aug 20, 1998	130.50	130.50	128.25	129.75
332	NYSE	DX	Wed, Aug 19, 1998	132.00	132.75	130.50	130.50
331	NYSE	DX	Tue, Aug 18, 1998	132.00	133.50	132.00	132.00
330	NYSE	DX	Mon, Aug 17, 1998	134.25	134.25	131.25	131.25
329	NYSE	DX	Fri, Aug 14, 1998	132.00	133.50	128.25	128.25
328	NYSE	DX	Thu, Aug 13, 1998	129.00	131.25	129.00	130.50
327	NYSE	DX	Wed, Aug 12, 1998	125.25	128.25	125.25	128.25
326	NYSE	DX	Tue, Aug 11, 1998	125.25	128.25	123.75	126.75
325	NYSE	DX	Mon, Aug 10, 1998	125.25	127.50	124.50	126.75
324	NYSE	DX	Fri, Aug 7, 1998	122.25	126.00	121.50	124.50
323	NYSE	DX	Thu, Aug 6, 1998	117.75	124.50	117.75	121.50
322	NYSE	DX	Wed, Aug 5, 1998	118.50	120.00	117.00	119.25
321	NYSE	DX	Tue, Aug 4, 1998	117.00	119.25	117.00	118.50
320	NYSE	DX	Mon, Aug 3, 1998	120.75	121.50	117.00	118.50
319	NYSE	DX	Fri, Jul 31, 1998	122.25	122.25	120.00	120.00
318	NYSE	DX	Thu, Jul 30, 1998	124.50	124.50	120.00	120.75
317	NYSE	DX	Wed, Jul 29, 1998	123.00	123.00	120.75	121.50
316	NYSE	DX	Tue, Jul 28, 1998	125.25	126.00	123.00	123.00
315	NYSE	DX	Mon, Jul 27, 1998	123.75	125.25	123.00	124.50
314	NYSE	DX	Fri, Jul 24, 1998	123.75	124.50	123.75	123.75
313	NYSE	DX	Thu, Jul 23, 1998	125.25	125.25	123.75	124.50
312	NYSE	DX	Wed, Jul 22, 1998	127.50	127.50	123.75	125.25
311	NYSE	DX	Tue, Jul 21, 1998	126.75	128.25	125.25	126.75
310	NYSE	DX	Mon, Jul 20, 1998	129.00	129.00	125.25	129.00
309	NYSE	DX	Fri, Jul 17, 1998	126.00	126.75	125.25	125.25
308	NYSE	DX	Thu, Jul 16, 1998	126.00	126.75	124.50	126.00
307	NYSE	DX	Wed, Jul 15, 1998	129.00	129.00	125.25	126.75
306	NYSE	DX	Tue, Jul 14, 1998	130.50	131.25	125.25	126.75
305	NYSE	DX	Mon, Jul 13, 1998	130.50	131.25	127.50	131.25
304	NYSE	DX	Fri, Jul 10, 1998	136.50	138.00	130.50	132.00
303	NYSE	DX	Thu, Jul 9, 1998	131.25	138.00	129.75	138.00
302	NYSE	DX	Wed, Jul 8, 1998	127.50	133.50	126.00	132.00
301	NYSE	DX	Tue, Jul 7, 1998	124.50	129.00	123.75	126.00
300	NYSE	DX	Mon, Jul 6, 1998	126.00	126.00	121.50	124.50
299	NYSE	DX	Thu, Jul 2, 1998	132.75	132.75	126.75	127.50
298	NYSE	DX	Wed, Jul 1, 1998	133.50	135.75	132.00	132.75
297	NYSE	DX	Tue, Jun 30, 1998	132.00	136.50	132.00	133.50
296	NYSE	DX	Mon, Jun 29, 1998	123.00	132.00	123.00	130.50
295	NYSE	DX	Fri, Jun 26, 1998	130.50	132.00	120.00	123.00
294	NYSE	DX	Thu, Jun 25, 1998	136.50	136.50	132.75	135.00
293	NYSE	DX	Wed, Jun 24, 1998	126.75	132.75	126.75	132.00
292	NYSE	DX	Tue, Jun 23, 1998	124.50	128.25	123.00	123.00
291	NYSE	DX	Mon, Jun 22, 1998	123.00	127.50	121.50	126.00
290	NYSE	DX	Fri, Jun 19, 1998	129.00	129.75	122.25	123.75
289	NYSE	DX	Thu, Jun 18, 1998	132.00	132.75	127.50	127.50
288	NYSE	DX	Wed, Jun 17, 1998	130.50	134.25	129.00	130.50
287	NYSE	DX	Tue, Jun 16, 1998	117.00	131.25	114.00	129.00
286	NYSE	DX	Mon, Jun 15, 1998	121.50	123.00	117.75	119.25
285	NYSE	DX	Fri, Jun 12, 1998	126.75	129.00	118.50	123.00
284	NYSE	DX	Thu, Jun 11, 1998	136.50	138.00	126.75	127.50
283	NYSE	DX	Wed, Jun 10, 1998	138.00	138.00	135.00	135.75
282	NYSE	DX	Tue, Jun 9, 1998	140.25	141.00	136.50	138.00
281	NYSE	DX	Mon, Jun 8, 1998	138.00	141.00	138.00	140.25
280	NYSE	DX	Fri, Jun 5, 1998	137.25	141.00	137.25	138.75
279	NYSE	DX	Thu, Jun 4, 1998	140.25	140.25	136.50	138.00
278	NYSE	DX	Wed, Jun 3, 1998	141.00	142.50	138.75	139.50
277	NYSE	DX	Tue, Jun 2, 1998	142.50	143.25	139.50	141.75
276	NYSE	DX	Mon, Jun 1, 1998	141.00	144.00	141.00	142.50
275	NYSE	DX	Fri, May 29, 1998	140.25	145.50	139.50	143.25
274	NYSE	DX	Thu, May 28, 1998	138.75	141.75	138.00	140.25
273	NYSE	DX	Wed, May 27, 1998	141.75	141.75	137.25	139.50
272	NYSE	DX	Tue, May 26, 1998	139.50	142.50	138.75	141.75
271	NYSE	DX	Fri, May 22, 1998	139.50	140.25	138.00	138.00
270	NYSE	DX	Thu, May 21, 1998	139.50	139.50	138.00	138.75
269	NYSE	DX	Wed, May 20, 1998	138.75	138.75	137.25	138.75
268	NYSE	DX	Tue, May 19, 1998	139.50	141.00	138.00	138.75
267	NYSE	DX	Mon, May 18, 1998	141.00	141.75	138.00	139.50
266	NYSE	DX	Fri, May 15, 1998	140.25	143.25	139.50	141.75
265	NYSE	DX	Thu, May 14, 1998	145.50	145.50	141.00	141.75
264	NYSE	DX	Wed, May 13, 1998	142.50	146.25	142.50	145.50
263	NYSE	DX	Tue, May 12, 1998	142.50	147.75	141.75	146.25
262	NYSE	DX	Mon, May 11, 1998	137.25	143.25	137.25	142.50
261	NYSE	DX	Fri, May 8, 1998	138.00	140.25	137.25	138.00
260	NYSE	DX	Thu, May 7, 1998	137.25	138.00	137.25	137.25
259	NYSE	DX	Wed, May 6, 1998	138.00	138.75	136.50	137.25
258	NYSE	DX	Tue, May 5, 1998	139.50	140.25	137.25	137.25
257	NYSE	DX	Mon, May 4, 1998	137.25	140.25	137.25	138.75
256	NYSE	DX	Fri, May 1, 1998	138.00	138.75	136.50	137.25
255	NYSE	DX	Thu, Apr 30, 1998	138.00	138.00	136.50	136.50
254	NYSE	DX	Wed, Apr 29, 1998	138.00	139.50	137.25	137.25
253	NYSE	DX	Tue, Apr 28, 1998	137.25	143.25	136.50	136.50
252	NYSE	DX	Mon, Apr 27, 1998	142.50	142.50	137.25	137.25
251	NYSE	DX	Fri, Apr 24, 1998	139.50	142.50	139.50	142.50
250	NYSE	DX	Thu, Apr 23, 1998	141.00	142.50	138.75	139.50
249	NYSE	DX	Wed, Apr 22, 1998	140.25	144.00	139.50	141.75
248	NYSE	DX	Tue, Apr 21, 1998	141.00	142.50	138.75	138.75
247	NYSE	DX	Mon, Apr 20, 1998	140.25	142.50	140.25	141.00
246	NYSE	DX	Fri, Apr 17, 1998	139.50	142.50	139.50	141.00
245	NYSE	DX	Thu, Apr 16, 1998	140.25	142.50	138.00	139.50
244	NYSE	DX	Wed, Apr 15, 1998	148.50	148.50	141.00	141.75
243	NYSE	DX	Tue, Apr 14, 1998	147.75	150.00	147.75	148.50
242	NYSE	DX	Mon, Apr 13, 1998	144.00	148.50	144.00	148.50
241	NYSE	DX	Thu, Apr 9, 1998	142.50	144.00	141.00	144.00
240	NYSE	DX	Wed, Apr 8, 1998	145.50	146.25	141.00	141.75
239	NYSE	DX	Tue, Apr 7, 1998	146.25	148.50	144.75	146.25
238	NYSE	DX	Mon, Apr 6, 1998	139.50	146.25	139.50	144.75
237	NYSE	DX	Fri, Apr 3, 1998	139.50	141.00	138.75	140.25
236	NYSE	DX	Thu, Apr 2, 1998	139.50	140.25	136.50	140.25
235	NYSE	DX	Wed, Apr 1, 1998	144.00	145.50	138.00	138.75
234	NYSE	DX	Tue, Mar 31, 1998	144.00	144.75	143.25	144.00
233	NYSE	DX	Mon, Mar 30, 1998	143.25	144.75	143.25	143.25
232	NYSE	DX	Fri, Mar 27, 1998	144.00	145.50	143.25	144.00
231	NYSE	DX	Thu, Mar 26, 1998	145.50	147.75	144.75	146.25
230	NYSE	DX	Wed, Mar 25, 1998	145.50	146.25	145.50	145.50
229	NYSE	DX	Tue, Mar 24, 1998	144.00	147.00	144.00	146.25
228	NYSE	DX	Mon, Mar 23, 1998	142.50	144.75	134.25	143.25
227	NYSE	DX	Fri, Mar 20, 1998	145.50	146.25	141.00	143.25
226	NYSE	DX	Thu, Mar 19, 1998	145.50	147.00	144.00	145.50
225	NYSE	DX	Wed, Mar 18, 1998	145.50	149.25	144.75	146.25
224	NYSE	DX	Tue, Mar 17, 1998	153.00	153.00	147.00	150.00
223	NYSE	DX	Mon, Mar 16, 1998	153.75	156.00	153.00	154.50
222	NYSE	DX	Fri, Mar 13, 1998	153.00	156.00	153.00	156.00
221	NYSE	DX	Thu, Mar 12, 1998	153.00	153.75	152.25	153.75
220	NYSE	DX	Wed, Mar 11, 1998	152.25	154.50	152.25	153.75
219	NYSE	DX	Tue, Mar 10, 1998	151.50	155.25	151.50	153.00
218	NYSE	DX	Mon, Mar 9, 1998	147.75	154.50	147.75	153.00
217	NYSE	DX	Fri, Mar 6, 1998	150.00	150.00	148.50	149.25
216	NYSE	DX	Thu, Mar 5, 1998	148.50	150.00	147.75	148.50
215	NYSE	DX	Wed, Mar 4, 1998	149.25	151.50	148.50	149.25
214	NYSE	DX	Tue, Mar 3, 1998	149.25	150.75	148.50	150.00
213	NYSE	DX	Mon, Mar 2, 1998	148.50	153.00	148.50	150.75
212	NYSE	DX	Fri, Feb 27, 1998	148.50	150.75	147.00	148.50
211	NYSE	DX	Thu, Feb 26, 1998	149.25	149.25	147.00	147.75
210	NYSE	DX	Wed, Feb 25, 1998	148.50	150.00	147.75	148.50
209	NYSE	DX	Tue, Feb 24, 1998	148.50	150.00	148.50	149.25
208	NYSE	DX	Mon, Feb 23, 1998	151.50	153.00	150.00	150.75
207	NYSE	DX	Fri, Feb 20, 1998	149.25	151.50	148.50	151.50
206	NYSE	DX	Thu, Feb 19, 1998	149.25	151.50	149.25	150.75
205	NYSE	DX	Wed, Feb 18, 1998	150.00	150.75	148.50	149.25
204	NYSE	DX	Tue, Feb 17, 1998	153.75	154.50	150.00	150.75
203	NYSE	DX	Fri, Feb 13, 1998	154.50	155.25	153.75	154.50
202	NYSE	DX	Thu, Feb 12, 1998	155.25	156.00	154.50	156.00
201	NYSE	DX	Wed, Feb 11, 1998	156.00	156.75	155.25	155.25
200	NYSE	DX	Tue, Feb 10, 1998	150.75	157.50	150.75	156.00
199	NYSE	DX	Mon, Feb 9, 1998	149.25	152.25	149.25	150.75
198	NYSE	DX	Fri, Feb 6, 1998	150.00	150.75	145.50	149.25
197	NYSE	DX	Thu, Feb 5, 1998	160.50	160.50	150.00	150.00
196	NYSE	DX	Wed, Feb 4, 1998	161.25	162.00	160.50	162.00
195	NYSE	DX	Tue, Feb 3, 1998	162.00	162.00	159.75	161.25
194	NYSE	DX	Mon, Feb 2, 1998	159.00	163.50	158.25	163.50
193	NYSE	DX	Fri, Jan 30, 1998	159.00	159.00	157.50	159.00
192	NYSE	DX	Thu, Jan 29, 1998	157.50	159.00	156.75	159.00
191	NYSE	DX	Wed, Jan 28, 1998	156.75	157.50	156.00	156.00
190	NYSE	DX	Tue, Jan 27, 1998	156.75	157.50	155.25	157.50
189	NYSE	DX	Mon, Jan 26, 1998	156.00	157.50	154.50	156.00
188	NYSE	DX	Fri, Jan 23, 1998	153.75	156.75	153.75	156.00
187	NYSE	DX	Thu, Jan 22, 1998	158.25	159.00	152.25	153.00
186	NYSE	DX	Wed, Jan 21, 1998	157.50	158.25	156.75	158.25
185	NYSE	DX	Tue, Jan 20, 1998	157.50	159.00	157.50	158.25
184	NYSE	DX	Fri, Jan 16, 1998	159.00	159.00	156.75	157.50
183	NYSE	DX	Thu, Jan 15, 1998	159.00	159.75	157.50	159.75
182	NYSE	DX	Wed, Jan 14, 1998	157.50	159.00	153.75	158.25
181	NYSE	DX	Tue, Jan 13, 1998	150.00	157.50	149.25	156.00
180	NYSE	DX	Mon, Jan 12, 1998	151.50	153.00	148.50	151.50
179	NYSE	DX	Fri, Jan 9, 1998	156.75	156.75	154.50	154.50
178	NYSE	DX	Thu, Jan 8, 1998	157.50	158.25	156.00	156.75
177	NYSE	DX	Wed, Jan 7, 1998	156.75	158.25	156.00	157.50
176	NYSE	DX	Tue, Jan 6, 1998	156.75	157.50	156.00	157.50
175	NYSE	DX	Mon, Jan 5, 1998	157.50	158.25	156.00	157.50
174	NYSE	DX	Fri, Jan 2, 1998	160.50	160.50	157.50	159.00
173	NYSE	DX	Wed, Dec 31, 1997	159.75	160.50	158.25	159.00
172	NYSE	DX	Tue, Dec 30, 1997	158.25	159.75	157.50	159.75
171	NYSE	DX	Mon, Dec 29, 1997	159.00	159.75	156.75	158.25
170	NYSE	DX	Fri, Dec 26, 1997	165.00	165.00	161.25	162.75
169	NYSE	DX	Wed, Dec 24, 1997	166.50	166.50	165.00	165.00
168	NYSE	DX	Tue, Dec 23, 1997	165.00	167.25	163.50	166.50
167	NYSE	DX	Mon, Dec 22, 1997	162.00	165.75	161.25	165.00
166	NYSE	DX	Fri, Dec 19, 1997	162.00	162.75	159.00	161.25
165	NYSE	DX	Thu, Dec 18, 1997	163.50	164.25	162.75	163.50
164	NYSE	DX	Wed, Dec 17, 1997	162.00	163.50	162.00	163.50
163	NYSE	DX	Tue, Dec 16, 1997	162.00	166.50	162.00	162.00
162	NYSE	DX	Mon, Dec 15, 1997	163.50	165.00	162.00	162.75
161	NYSE	DX	Fri, Dec 12, 1997	168.00	168.00	160.50	164.25
160	NYSE	DX	Thu, Dec 11, 1997	168.00	169.50	166.50	168.00
159	NYSE	DX	Wed, Dec 10, 1997	168.75	171.00	168.00	169.50
158	NYSE	DX	Tue, Dec 9, 1997	167.25	171.00	165.75	171.00
157	NYSE	DX	Mon, Dec 8, 1997	171.00	172.50	166.50	167.25
156	NYSE	DX	Fri, Dec 5, 1997	172.50	172.50	168.75	171.00
155	NYSE	DX	Thu, Dec 4, 1997	175.50	175.50	171.75	174.00
154	NYSE	DX	Wed, Dec 3, 1997	168.00	175.50	168.00	175.50
153	NYSE	DX	Tue, Dec 2, 1997	166.50	168.00	165.75	168.00
152	NYSE	DX	Mon, Dec 1, 1997	167.25	168.00	165.75	166.50
151	NYSE	DX	Fri, Nov 28, 1997	166.50	167.25	166.50	166.50
150	NYSE	DX	Wed, Nov 26, 1997	166.50	167.25	165.75	167.25
149	NYSE	DX	Tue, Nov 25, 1997	167.25	168.00	166.50	167.25
148	NYSE	DX	Mon, Nov 24, 1997	167.25	168.00	166.50	168.00
147	NYSE	DX	Fri, Nov 21, 1997	167.25	168.00	166.50	166.50
146	NYSE	DX	Thu, Nov 20, 1997	168.00	168.75	167.25	167.25
145	NYSE	DX	Wed, Nov 19, 1997	166.50	168.00	165.00	168.00
144	NYSE	DX	Tue, Nov 18, 1997	167.25	168.00	165.75	168.00
143	NYSE	DX	Mon, Nov 17, 1997	165.75	167.25	165.75	167.25
142	NYSE	DX	Fri, Nov 14, 1997	166.50	168.00	165.00	166.50
141	NYSE	DX	Thu, Nov 13, 1997	166.50	168.00	165.75	166.50
140	NYSE	DX	Wed, Nov 12, 1997	168.00	168.00	166.50	166.50
139	NYSE	DX	Tue, Nov 11, 1997	167.25	168.75	167.25	168.00
138	NYSE	DX	Mon, Nov 10, 1997	168.00	168.00	166.50	168.00
137	NYSE	DX	Fri, Nov 7, 1997	169.50	169.50	167.25	168.00
136	NYSE	DX	Thu, Nov 6, 1997	168.75	169.50	168.00	169.50
135	NYSE	DX	Wed, Nov 5, 1997	168.75	168.75	168.00	168.75
134	NYSE	DX	Tue, Nov 4, 1997	170.25	170.25	168.00	168.75
133	NYSE	DX	Mon, Nov 3, 1997	170.25	171.00	168.75	169.50
132	NYSE	DX	Fri, Oct 31, 1997	170.25	171.00	167.25	167.25
131	NYSE	DX	Thu, Oct 30, 1997	171.00	172.50	168.00	170.25
130	NYSE	DX	Wed, Oct 29, 1997	170.25	172.50	165.75	170.25
129	NYSE	DX	Tue, Oct 28, 1997	167.25	170.25	163.50	170.25
128	NYSE	DX	Mon, Oct 27, 1997	171.75	171.75	169.50	170.25
127	NYSE	DX	Fri, Oct 24, 1997	172.50	172.50	169.50	171.75
126	NYSE	DX	Thu, Oct 23, 1997	171.75	173.25	169.50	171.75
125	NYSE	DX	Wed, Oct 22, 1997	171.00	173.25	171.00	172.50
124	NYSE	DX	Tue, Oct 21, 1997	170.25	172.50	170.25	171.75
123	NYSE	DX	Mon, Oct 20, 1997	171.00	173.25	169.50	171.00
122	NYSE	DX	Fri, Oct 17, 1997	171.00	171.75	169.50	171.75
121	NYSE	DX	Thu, Oct 16, 1997	171.75	173.25	171.75	171.75
120	NYSE	DX	Wed, Oct 15, 1997	171.00	173.25	170.25	171.75
119	NYSE	DX	Tue, Oct 14, 1997	171.00	171.75	170.25	171.00
118	NYSE	DX	Mon, Oct 13, 1997	171.00	172.50	169.50	171.00
117	NYSE	DX	Fri, Oct 10, 1997	169.50	171.00	169.50	171.00
116	NYSE	DX	Thu, Oct 9, 1997	171.00	171.00	169.50	171.00
115	NYSE	DX	Wed, Oct 8, 1997	171.75	173.25	170.25	171.00
114	NYSE	DX	Tue, Oct 7, 1997	172.50	173.25	171.00	171.75
113	NYSE	DX	Mon, Oct 6, 1997	173.25	174.75	172.50	173.25
112	NYSE	DX	Fri, Oct 3, 1997	177.00	177.75	174.00	174.75
111	NYSE	DX	Thu, Oct 2, 1997	175.50	177.00	175.50	176.25
110	NYSE	DX	Wed, Oct 1, 1997	172.50	176.25	171.75	175.50
109	NYSE	DX	Tue, Sep 30, 1997	173.25	174.00	172.50	172.50
108	NYSE	DX	Mon, Sep 29, 1997	177.00	177.00	171.00	172.50
107	NYSE	DX	Fri, Sep 26, 1997	177.75	178.50	176.25	177.00
106	NYSE	DX	Thu, Sep 25, 1997	183.00	183.75	181.50	183.00
105	NYSE	DX	Wed, Sep 24, 1997	180.75	183.00	180.75	183.00
104	NYSE	DX	Tue, Sep 23, 1997	180.75	183.00	180.00	181.50
103	NYSE	DX	Mon, Sep 22, 1997	180.00	180.75	178.50	180.75
102	NYSE	DX	Fri, Sep 19, 1997	179.25	180.00	178.50	180.00
101	NYSE	DX	Thu, Sep 18, 1997	180.75	180.75	179.25	179.25
100	NYSE	DX	Wed, Sep 17, 1997	180.00	180.75	179.25	179.25
99	NYSE	DX	Tue, Sep 16, 1997	177.00	180.75	177.00	180.00
98	NYSE	DX	Mon, Sep 15, 1997	178.50	178.50	175.50	177.00
97	NYSE	DX	Fri, Sep 12, 1997	177.00	178.50	177.00	177.75
96	NYSE	DX	Thu, Sep 11, 1997	174.75	177.75	174.00	176.25
95	NYSE	DX	Wed, Sep 10, 1997	174.00	174.75	173.25	174.75
94	NYSE	DX	Tue, Sep 9, 1997	171.00	174.00	170.25	174.00
93	NYSE	DX	Mon, Sep 8, 1997	171.00	171.00	170.25	171.00
92	NYSE	DX	Fri, Sep 5, 1997	171.00	171.00	169.50	169.50
91	NYSE	DX	Thu, Sep 4, 1997	170.25	171.00	169.50	171.00
90	NYSE	DX	Wed, Sep 3, 1997	170.25	171.00	168.75	170.25
89	NYSE	DX	Tue, Sep 2, 1997	170.25	171.00	169.50	169.50
88	NYSE	DX	Fri, Aug 29, 1997	171.00	171.00	169.50	170.25
87	NYSE	DX	Thu, Aug 28, 1997	170.25	171.00	169.50	171.00
86	NYSE	DX	Wed, Aug 27, 1997	171.75	173.25	169.50	170.25
85	NYSE	DX	Tue, Aug 26, 1997	170.25	172.50	168.75	172.50
84	NYSE	DX	Mon, Aug 25, 1997	170.25	171.00	169.50	170.25
83	NYSE	DX	Fri, Aug 22, 1997	168.00	170.25	167.25	169.50
82	NYSE	DX	Thu, Aug 21, 1997	169.50	171.00	168.75	170.25
81	NYSE	DX	Wed, Aug 20, 1997	171.75	171.75	168.75	170.25
80	NYSE	DX	Tue, Aug 19, 1997	167.25	171.75	166.50	171.75
79	NYSE	DX	Mon, Aug 18, 1997	165.00	168.00	165.00	166.50
78	NYSE	DX	Fri, Aug 15, 1997	165.00	167.25	164.25	164.25
77	NYSE	DX	Thu, Aug 14, 1997	168.00	168.75	165.00	166.50
76	NYSE	DX	Wed, Aug 13, 1997	163.50	164.25	161.25	163.50
75	NYSE	DX	Tue, Aug 12, 1997	165.75	166.50	157.50	162.00
74	NYSE	DX	Mon, Aug 11, 1997	171.00	171.00	165.00	167.25
73	NYSE	DX	Fri, Aug 8, 1997	170.25	172.50	169.50	171.00
72	NYSE	DX	Thu, Aug 7, 1997	172.50	172.50	169.50	171.00
71	NYSE	DX	Wed, Aug 6, 1997	171.00	172.50	170.25	171.00
70	NYSE	DX	Tue, Aug 5, 1997	172.50	173.25	171.00	171.75
69	NYSE	DX	Mon, Aug 4, 1997	171.00	173.25	171.00	172.50
68	NYSE	DX	Fri, Aug 1, 1997	173.25	174.00	171.75	174.00
67	NYSE	DX	Thu, Jul 31, 1997	172.50	173.25	171.00	172.50
66	NYSE	DX	Wed, Jul 30, 1997	174.00	174.00	172.50	173.25
65	NYSE	DX	Tue, Jul 29, 1997	174.75	175.50	171.75	174.00
64	NYSE	DX	Mon, Jul 28, 1997	174.00	174.75	172.50	174.75
63	NYSE	DX	Fri, Jul 25, 1997	176.25	176.25	172.50	174.00
62	NYSE	DX	Thu, Jul 24, 1997	177.75	178.50	175.50	176.25
61	NYSE	DX	Wed, Jul 23, 1997	178.50	179.25	176.25	178.50
60	NYSE	DX	Tue, Jul 22, 1997	174.00	177.00	173.25	177.00
59	NYSE	DX	Mon, Jul 21, 1997	173.25	177.00	172.50	175.50
58	NYSE	DX	Fri, Jul 18, 1997	168.75	172.50	168.00	171.75
57	NYSE	DX	Thu, Jul 17, 1997	168.75	171.00	168.00	169.50
56	NYSE	DX	Wed, Jul 16, 1997	168.00	171.00	168.00	169.50
55	NYSE	DX	Tue, Jul 15, 1997	171.75	172.50	168.75	169.50
54	NYSE	DX	Mon, Jul 14, 1997	169.50	173.25	168.75	171.75
53	NYSE	DX	Fri, Jul 11, 1997	168.75	170.25	168.00	168.75
52	NYSE	DX	Thu, Jul 10, 1997	168.00	170.25	166.50	169.50
51	NYSE	DX	Wed, Jul 9, 1997	169.50	169.50	166.50	168.00
50	NYSE	DX	Tue, Jul 8, 1997	171.00	172.50	164.25	169.50
49	NYSE	DX	Mon, Jul 7, 1997	175.50	175.50	170.25	171.75
48	NYSE	DX	Thu, Jul 3, 1997	172.50	174.00	172.50	174.00
47	NYSE	DX	Wed, Jul 2, 1997	171.00	171.75	169.50	171.00
46	NYSE	DX	Tue, Jul 1, 1997	169.50	171.00	168.75	171.00
45	NYSE	DX	Mon, Jun 30, 1997	174.00	175.50	166.50	168.00
44	NYSE	DX	Fri, Jun 27, 1997	175.50	178.50	174.00	174.75
43	NYSE	DX	Thu, Jun 26, 1997	169.50	173.25	169.50	172.50
42	NYSE	DX	Wed, Jun 25, 1997	180.00	180.00	176.25	179.25
41	NYSE	DX	Tue, Jun 24, 1997	175.50	180.00	175.50	179.25
40	NYSE	DX	Mon, Jun 23, 1997	178.50	180.00	175.50	175.50
39	NYSE	DX	Fri, Jun 20, 1997	178.50	181.50	178.50	178.50
38	NYSE	DX	Thu, Jun 19, 1997	175.50	180.00	175.50	180.00
37	NYSE	DX	Wed, Jun 18, 1997	178.50	178.50	175.50	177.00
36	NYSE	DX	Tue, Jun 17, 1997	177.00	178.50	174.00	178.50
35	NYSE	DX	Mon, Jun 16, 1997	177.00	178.50	175.50	177.00
34	NYSE	DX	Fri, Jun 13, 1997	174.00	186.00	172.50	178.50
33	NYSE	DX	Thu, Jun 12, 1997	168.00	174.00	168.00	174.00
32	NYSE	DX	Wed, Jun 11, 1997	169.50	171.00	168.00	169.50
31	NYSE	DX	Tue, Jun 10, 1997	166.50	169.50	166.50	169.50
30	NYSE	DX	Mon, Jun 9, 1997	168.00	168.00	166.50	166.50
29	NYSE	DX	Fri, Jun 6, 1997	165.00	171.00	162.00	171.00
28	NYSE	DX	Thu, Jun 5, 1997	166.50	166.50	163.50	166.50
27	NYSE	DX	Wed, Jun 4, 1997	163.50	166.50	163.50	166.50
26	NYSE	DX	Tue, Jun 3, 1997	165.00	165.00	162.00	163.50
25	NYSE	DX	Mon, Jun 2, 1997	165.00	168.00	163.50	165.00
24	NYSE	DX	Fri, May 30, 1997	163.50	166.50	163.50	165.00
23	NYSE	DX	Thu, May 29, 1997	166.50	166.50	162.00	165.00
22	NYSE	DX	Wed, May 28, 1997	171.00	171.00	165.00	166.50
21	NYSE	DX	Tue, May 27, 1997	175.50	175.50	168.00	168.00
20	NYSE	DX	Fri, May 23, 1997	171.00	175.50	171.00	175.50
19	NYSE	DX	Thu, May 22, 1997	170.25	171.75	168.00	170.25
18	NYSE	DX	Wed, May 21, 1997	166.50	171.00	166.50	170.25
17	NYSE	DX	Tue, May 20, 1997	166.50	167.25	165.75	167.25
16	NYSE	DX	Mon, May 19, 1997	166.50	169.50	165.75	167.25
15	NYSE	DX	Fri, May 16, 1997	165.75	167.25	165.00	165.75
14	NYSE	DX	Thu, May 15, 1997	165.75	166.50	164.25	165.75
13	NYSE	DX	Wed, May 14, 1997	165.75	168.00	165.75	165.75
12	NYSE	DX	Tue, May 13, 1997	165.00	166.50	165.00	165.75
11	NYSE	DX	Mon, May 12, 1997	164.25	166.50	163.50	165.00
10	NYSE	DX	Fri, May 9, 1997	162.75	164.25	162.00	163.50
9	NYSE	DX	Thu, May 8, 1997	166.50	167.25	159.75	162.75
8	NYSE	DX	Wed, May 7, 1997	168.75	169.50	165.75	165.75
7	NYSE	DX	Tue, May 6, 1997	168.75	168.75	168.00	168.75
6	NYSE	DX	Mon, May 5, 1997	168.75	168.75	167.25	168.75
5	NYSE	DX	Fri, May 2, 1997	168.75	168.75	167.25	168.75
4	NYSE	DX	Thu, May 1, 1997	165.00	169.50	164.25	168.00
3	NYSE	DX	Wed, Apr 30, 1997	165.00	165.00	163.50	165.00
2	NYSE	DX	Tue, Apr 29, 1997	164.25	165.00	163.50	165.00
1	NYSE	DX	Mon, Apr 28, 1997	165.00	165.00	163.50	163.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Dynex Capital Inc NYSE:DX 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