Ecopetrol S.A. American Depositary Shares NYSE:EC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	EC	Mon, Mar 4, 2024	11.36	11.36	11.25	11.27
7999	NYSE	EC	Fri, Mar 1, 2024	11.60	11.67	11.17	11.36
7998	NYSE	EC	Thu, Feb 29, 2024	11.81	11.86	11.70	11.70
7997	NYSE	EC	Wed, Feb 28, 2024	11.98	12.14	11.72	11.75
7996	NYSE	EC	Tue, Feb 27, 2024	11.95	12.07	11.91	11.98
7995	NYSE	EC	Mon, Feb 26, 2024	11.80	11.89	11.73	11.88
7994	NYSE	EC	Fri, Feb 23, 2024	11.85	11.85	11.71	11.80
7993	NYSE	EC	Thu, Feb 22, 2024	11.86	12.00	11.79	11.94
7992	NYSE	EC	Wed, Feb 21, 2024	11.69	11.91	11.65	11.91
7991	NYSE	EC	Tue, Feb 20, 2024	11.85	11.93	11.57	11.62
7990	NYSE	EC	Fri, Feb 16, 2024	11.82	11.89	11.73	11.86
7989	NYSE	EC	Thu, Feb 15, 2024	11.64	11.89	11.58	11.83
7988	NYSE	EC	Wed, Feb 14, 2024	11.73	11.81	11.62	11.66
7987	NYSE	EC	Tue, Feb 13, 2024	11.84	11.88	11.58	11.65
7986	NYSE	EC	Mon, Feb 12, 2024	11.91	12.00	11.87	11.90
7985	NYSE	EC	Fri, Feb 9, 2024	11.91	11.96	11.78	11.87
7984	NYSE	EC	Thu, Feb 8, 2024	11.99	12.09	11.84	11.91
7983	NYSE	EC	Wed, Feb 7, 2024	11.90	11.99	11.82	11.98
7982	NYSE	EC	Tue, Feb 6, 2024	11.79	11.92	11.73	11.90
7981	NYSE	EC	Mon, Feb 5, 2024	11.76	11.82	11.55	11.72
7980	NYSE	EC	Fri, Feb 2, 2024	12.01	12.01	11.76	11.79
7979	NYSE	EC	Thu, Feb 1, 2024	12.17	12.43	11.94	12.10
7978	NYSE	EC	Wed, Jan 31, 2024	12.25	12.25	12.02	12.03
7977	NYSE	EC	Tue, Jan 30, 2024	12.16	12.26	12.06	12.25
7976	NYSE	EC	Mon, Jan 29, 2024	12.26	12.27	12.08	12.23
7975	NYSE	EC	Fri, Jan 26, 2024	11.98	12.30	11.97	12.29
7974	NYSE	EC	Thu, Jan 25, 2024	11.80	12.00	11.78	11.99
7973	NYSE	EC	Wed, Jan 24, 2024	11.75	11.82	11.68	11.73
7972	NYSE	EC	Tue, Jan 23, 2024	11.54	11.67	11.49	11.66
7971	NYSE	EC	Mon, Jan 22, 2024	11.64	11.66	11.53	11.60
7970	NYSE	EC	Fri, Jan 19, 2024	11.69	11.79	11.53	11.67
7969	NYSE	EC	Thu, Jan 18, 2024	11.70	11.77	11.65	11.72
7968	NYSE	EC	Wed, Jan 17, 2024	11.67	11.73	11.54	11.68
7967	NYSE	EC	Tue, Jan 16, 2024	12.15	12.15	11.75	11.77
7966	NYSE	EC	Fri, Jan 12, 2024	12.23	12.28	12.07	12.14
7965	NYSE	EC	Thu, Jan 11, 2024	12.02	12.11	11.88	12.03
7964	NYSE	EC	Wed, Jan 10, 2024	12.08	12.08	11.85	11.90
7963	NYSE	EC	Tue, Jan 9, 2024	12.30	12.32	12.04	12.07
7962	NYSE	EC	Mon, Jan 8, 2024	12.41	12.41	12.13	12.25
7961	NYSE	EC	Fri, Jan 5, 2024	12.30	12.62	12.29	12.55
7960	NYSE	EC	Thu, Jan 4, 2024	12.35	12.48	12.22	12.22
7959	NYSE	EC	Wed, Jan 3, 2024	12.00	12.39	12.00	12.32
7958	NYSE	EC	Tue, Jan 2, 2024	12.05	12.17	11.94	11.96
7957	NYSE	EC	Fri, Dec 29, 2023	11.99	12.01	11.89	11.92
7956	NYSE	EC	Thu, Dec 28, 2023	12.08	12.09	11.93	11.97
7955	NYSE	EC	Wed, Dec 27, 2023	12.20	12.28	12.11	12.12
7954	NYSE	EC	Tue, Dec 26, 2023	12.06	12.28	12.06	12.22
7953	NYSE	EC	Fri, Dec 22, 2023	12.05	12.11	11.89	11.94
7952	NYSE	EC	Thu, Dec 21, 2023	11.74	11.95	11.73	11.94
7951	NYSE	EC	Wed, Dec 20, 2023	12.00	12.05	11.72	11.74
7950	NYSE	EC	Tue, Dec 19, 2023	12.14	12.15	11.90	11.99
7949	NYSE	EC	Mon, Dec 18, 2023	13.00	13.14	12.89	12.08
7948	NYSE	EC	Fri, Dec 15, 2023	13.00	13.05	12.80	12.80
7947	NYSE	EC	Thu, Dec 14, 2023	12.80	13.11	12.77	12.95
7946	NYSE	EC	Wed, Dec 13, 2023	12.40	12.69	12.30	12.67
7945	NYSE	EC	Tue, Dec 12, 2023	12.58	12.63	12.29	12.35
7944	NYSE	EC	Mon, Dec 11, 2023	12.71	12.85	12.58	12.66
7943	NYSE	EC	Fri, Dec 8, 2023	12.45	12.73	12.44	12.72
7942	NYSE	EC	Thu, Dec 7, 2023	12.41	12.52	12.31	12.37
7941	NYSE	EC	Wed, Dec 6, 2023	12.50	12.61	12.28	12.28
7940	NYSE	EC	Tue, Dec 5, 2023	12.68	12.70	12.55	12.57
7939	NYSE	EC	Mon, Dec 4, 2023	12.70	12.73	12.49	12.64
7938	NYSE	EC	Fri, Dec 1, 2023	12.56	12.88	12.56	12.81
7937	NYSE	EC	Thu, Nov 30, 2023	12.87	12.88	12.42	12.61
7936	NYSE	EC	Wed, Nov 29, 2023	12.91	12.95	12.69	12.71
7935	NYSE	EC	Tue, Nov 28, 2023	12.81	12.93	12.74	12.87
7934	NYSE	EC	Mon, Nov 27, 2023	12.70	12.81	12.64	12.76
7933	NYSE	EC	Fri, Nov 24, 2023	12.47	12.81	12.47	12.75
7932	NYSE	EC	Wed, Nov 22, 2023	12.25	12.42	12.11	12.40
7931	NYSE	EC	Tue, Nov 21, 2023	12.42	12.56	12.35	12.48
7930	NYSE	EC	Mon, Nov 20, 2023	12.45	12.69	12.34	12.47
7929	NYSE	EC	Fri, Nov 17, 2023	11.99	12.37	11.84	12.27
7928	NYSE	EC	Thu, Nov 16, 2023	11.82	11.87	11.62	11.80
7927	NYSE	EC	Wed, Nov 15, 2023	12.03	12.12	11.86	11.92
7926	NYSE	EC	Tue, Nov 14, 2023	12.00	12.10	11.91	12.04
7925	NYSE	EC	Mon, Nov 13, 2023	11.80	11.93	11.72	11.89
7924	NYSE	EC	Fri, Nov 10, 2023	11.80	11.80	11.55	11.72
7923	NYSE	EC	Thu, Nov 9, 2023	11.63	11.97	11.60	11.64
7922	NYSE	EC	Wed, Nov 8, 2023	11.70	11.83	11.38	11.44
7921	NYSE	EC	Tue, Nov 7, 2023	11.96	11.99	11.69	11.70
7920	NYSE	EC	Mon, Nov 6, 2023	12.45	12.49	12.07	12.15
7919	NYSE	EC	Fri, Nov 3, 2023	12.47	12.57	12.24	12.36
7918	NYSE	EC	Thu, Nov 2, 2023	12.20	12.48	12.17	12.46
7917	NYSE	EC	Wed, Nov 1, 2023	11.92	12.15	11.74	12.09
7916	NYSE	EC	Tue, Oct 31, 2023	11.85	11.95	11.65	11.81
7915	NYSE	EC	Mon, Oct 30, 2023	12.03	12.15	11.68	11.85
7914	NYSE	EC	Fri, Oct 27, 2023	12.03	12.14	11.91	11.95
7913	NYSE	EC	Thu, Oct 26, 2023	12.07	12.12	11.92	12.05
7912	NYSE	EC	Wed, Oct 25, 2023	12.01	12.20	12.00	12.16
7911	NYSE	EC	Tue, Oct 24, 2023	12.13	12.22	11.99	12.05
7910	NYSE	EC	Mon, Oct 23, 2023	12.09	12.20	11.85	12.02
7909	NYSE	EC	Fri, Oct 20, 2023	12.31	12.39	12.11	12.25
7908	NYSE	EC	Thu, Oct 19, 2023	12.34	12.54	12.12	12.31
7907	NYSE	EC	Wed, Oct 18, 2023	12.51	12.55	12.32	12.42
7906	NYSE	EC	Tue, Oct 17, 2023	12.26	12.56	12.24	12.47
7905	NYSE	EC	Mon, Oct 16, 2023	12.30	12.39	12.17	12.35
7904	NYSE	EC	Fri, Oct 13, 2023	12.10	12.32	12.10	12.21
7903	NYSE	EC	Thu, Oct 12, 2023	11.94	11.97	11.80	11.90
7902	NYSE	EC	Wed, Oct 11, 2023	11.73	11.90	11.67	11.86
7901	NYSE	EC	Tue, Oct 10, 2023	11.61	11.77	11.51	11.76
7900	NYSE	EC	Mon, Oct 9, 2023	11.35	11.55	11.23	11.50
7899	NYSE	EC	Fri, Oct 6, 2023	10.70	11.00	10.50	10.91
7898	NYSE	EC	Thu, Oct 5, 2023	10.66	10.85	10.60	10.71
7897	NYSE	EC	Wed, Oct 4, 2023	11.08	11.11	10.75	10.85
7896	NYSE	EC	Tue, Oct 3, 2023	11.19	11.44	11.11	11.23
7895	NYSE	EC	Mon, Oct 2, 2023	11.55	11.59	11.11	11.20
7894	NYSE	EC	Fri, Sep 29, 2023	11.69	11.70	11.52	11.58
7893	NYSE	EC	Thu, Sep 28, 2023	11.48	11.66	11.44	11.61
7892	NYSE	EC	Wed, Sep 27, 2023	11.56	11.62	11.33	11.55
7891	NYSE	EC	Tue, Sep 26, 2023	11.62	11.69	11.11	11.37
7890	NYSE	EC	Mon, Sep 25, 2023	12.65	12.74	12.54	11.84
7889	NYSE	EC	Fri, Sep 22, 2023	12.69	12.72	12.54	12.57
7888	NYSE	EC	Thu, Sep 21, 2023	12.76	12.92	12.50	12.55
7887	NYSE	EC	Wed, Sep 20, 2023	12.66	13.08	12.64	12.90
7886	NYSE	EC	Tue, Sep 19, 2023	12.61	12.73	12.48	12.67
7885	NYSE	EC	Mon, Sep 18, 2023	12.57	12.58	12.42	12.49
7884	NYSE	EC	Fri, Sep 15, 2023	12.60	12.64	12.46	12.54
7883	NYSE	EC	Thu, Sep 14, 2023	12.34	12.56	12.25	12.55
7882	NYSE	EC	Wed, Sep 13, 2023	12.17	12.32	12.10	12.21
7881	NYSE	EC	Tue, Sep 12, 2023	12.08	12.41	12.03	12.32
7880	NYSE	EC	Mon, Sep 11, 2023	12.22	12.25	11.99	12.00
7879	NYSE	EC	Fri, Sep 8, 2023	11.99	12.14	11.92	12.03
7878	NYSE	EC	Thu, Sep 7, 2023	11.93	12.02	11.86	11.89
7877	NYSE	EC	Wed, Sep 6, 2023	11.90	12.08	11.85	11.93
7876	NYSE	EC	Tue, Sep 5, 2023	11.79	12.00	11.77	11.85
7875	NYSE	EC	Fri, Sep 1, 2023	11.88	11.90	11.74	11.79
7874	NYSE	EC	Thu, Aug 31, 2023	12.01	12.04	11.66	11.68
7873	NYSE	EC	Wed, Aug 30, 2023	11.70	12.06	11.70	11.96
7872	NYSE	EC	Tue, Aug 29, 2023	11.42	11.70	11.30	11.70
7871	NYSE	EC	Mon, Aug 28, 2023	11.29	11.47	11.25	11.42
7870	NYSE	EC	Fri, Aug 25, 2023	11.35	11.36	11.15	11.21
7869	NYSE	EC	Thu, Aug 24, 2023	11.31	11.46	11.24	11.24
7868	NYSE	EC	Wed, Aug 23, 2023	11.15	11.44	11.01	11.34
7867	NYSE	EC	Tue, Aug 22, 2023	11.31	11.34	11.23	11.25
7866	NYSE	EC	Mon, Aug 21, 2023	11.33	11.36	11.16	11.23
7865	NYSE	EC	Fri, Aug 18, 2023	11.06	11.27	11.00	11.26
7864	NYSE	EC	Thu, Aug 17, 2023	11.15	11.35	11.15	11.18
7863	NYSE	EC	Wed, Aug 16, 2023	11.10	11.17	10.98	11.12
7862	NYSE	EC	Tue, Aug 15, 2023	11.15	11.23	11.07	11.10
7861	NYSE	EC	Mon, Aug 14, 2023	11.50	11.51	11.19	11.25
7860	NYSE	EC	Fri, Aug 11, 2023	11.43	11.59	11.43	11.56
7859	NYSE	EC	Thu, Aug 10, 2023	11.37	11.62	11.34	11.45
7858	NYSE	EC	Wed, Aug 9, 2023	11.45	11.48	10.99	11.26
7857	NYSE	EC	Tue, Aug 8, 2023	11.27	11.60	11.15	11.58
7856	NYSE	EC	Mon, Aug 7, 2023	11.45	11.52	11.32	11.48
7855	NYSE	EC	Fri, Aug 4, 2023	11.40	11.57	11.24	11.42
7854	NYSE	EC	Thu, Aug 3, 2023	11.20	11.30	11.10	11.25
7853	NYSE	EC	Wed, Aug 2, 2023	11.45	11.46	11.03	11.18
7852	NYSE	EC	Tue, Aug 1, 2023	11.57	11.59	11.38	11.45
7851	NYSE	EC	Mon, Jul 31, 2023	11.39	11.75	11.36	11.72
7850	NYSE	EC	Fri, Jul 28, 2023	11.18	11.32	11.10	11.29
7849	NYSE	EC	Thu, Jul 27, 2023	11.34	11.35	11.08	11.09
7848	NYSE	EC	Wed, Jul 26, 2023	11.27	11.38	11.17	11.30
7847	NYSE	EC	Tue, Jul 25, 2023	11.25	11.32	11.08	11.31
7846	NYSE	EC	Mon, Jul 24, 2023	11.17	11.38	11.12	11.25
7845	NYSE	EC	Fri, Jul 21, 2023	11.14	11.14	10.96	11.08
7844	NYSE	EC	Thu, Jul 20, 2023	11.01	11.09	10.90	11.02
7843	NYSE	EC	Wed, Jul 19, 2023	10.97	11.10	10.92	10.97
7842	NYSE	EC	Tue, Jul 18, 2023	10.75	11.02	10.75	10.91
7841	NYSE	EC	Mon, Jul 17, 2023	10.58	10.80	10.50	10.75
7840	NYSE	EC	Fri, Jul 14, 2023	11.00	11.05	10.64	10.65
7839	NYSE	EC	Thu, Jul 13, 2023	10.85	11.13	10.82	10.94
7838	NYSE	EC	Wed, Jul 12, 2023	10.78	10.89	10.74	10.77
7837	NYSE	EC	Tue, Jul 11, 2023	10.48	10.60	10.42	10.59
7836	NYSE	EC	Mon, Jul 10, 2023	10.39	10.51	10.31	10.40
7835	NYSE	EC	Fri, Jul 7, 2023	10.05	10.40	10.05	10.35
7834	NYSE	EC	Thu, Jul 6, 2023	10.27	10.30	9.92	10.09
7833	NYSE	EC	Wed, Jul 5, 2023	10.51	10.55	10.36	10.38
7832	NYSE	EC	Mon, Jul 3, 2023	10.30	10.59	10.30	10.45
7831	NYSE	EC	Fri, Jun 30, 2023	10.31	10.33	10.20	10.25
7830	NYSE	EC	Thu, Jun 29, 2023	10.37	10.37	10.13	10.30
7829	NYSE	EC	Wed, Jun 28, 2023	10.25	10.38	10.16	10.33
7828	NYSE	EC	Tue, Jun 27, 2023	10.49	10.50	10.25	10.25
7827	NYSE	EC	Mon, Jun 26, 2023	10.32	10.51	10.23	10.45
7826	NYSE	EC	Fri, Jun 23, 2023	10.35	10.42	10.25	10.26
7825	NYSE	EC	Thu, Jun 22, 2023	10.44	10.59	10.42	10.48
7824	NYSE	EC	Wed, Jun 21, 2023	10.28	10.70	10.27	10.58
7823	NYSE	EC	Tue, Jun 20, 2023	10.39	10.43	10.18	10.32
7822	NYSE	EC	Fri, Jun 16, 2023	10.42	10.49	10.34	10.45
7821	NYSE	EC	Thu, Jun 15, 2023	10.28	10.57	10.28	10.43
7820	NYSE	EC	Wed, Jun 14, 2023	10.34	10.43	10.15	10.26
7819	NYSE	EC	Tue, Jun 13, 2023	10.35	10.48	10.20	10.21
7818	NYSE	EC	Mon, Jun 12, 2023	10.20	10.28	10.07	10.17
7817	NYSE	EC	Fri, Jun 9, 2023	10.40	10.52	10.31	10.40
7816	NYSE	EC	Thu, Jun 8, 2023	10.29	10.45	10.18	10.41
7815	NYSE	EC	Wed, Jun 7, 2023	10.18	10.44	10.18	10.31
7814	NYSE	EC	Tue, Jun 6, 2023	9.60	10.16	9.57	10.08
7813	NYSE	EC	Mon, Jun 5, 2023	9.95	9.86	9.58	9.76
7812	NYSE	EC	Fri, Jun 2, 2023	9.69	9.78	9.57	9.76
7811	NYSE	EC	Thu, Jun 1, 2023	9.19	9.57	9.17	9.43
7810	NYSE	EC	Wed, May 31, 2023	9.05	9.11	8.93	9.08
7809	NYSE	EC	Tue, May 30, 2023	9.19	9.22	9.01	9.20
7808	NYSE	EC	Fri, May 26, 2023	9.35	9.41	9.15	9.34
7807	NYSE	EC	Thu, May 25, 2023	9.32	9.40	9.16	9.23
7806	NYSE	EC	Wed, May 24, 2023	9.60	9.63	9.42	9.53
7805	NYSE	EC	Tue, May 23, 2023	9.51	9.70	9.40	9.50
7804	NYSE	EC	Mon, May 22, 2023	9.39	9.58	9.37	9.42
7803	NYSE	EC	Fri, May 19, 2023	9.40	9.49	9.34	9.39
7802	NYSE	EC	Thu, May 18, 2023	9.41	9.43	9.17	9.32
7801	NYSE	EC	Wed, May 17, 2023	9.31	9.49	9.19	9.45
7800	NYSE	EC	Tue, May 16, 2023	9.26	9.37	9.11	9.16
7799	NYSE	EC	Mon, May 15, 2023	9.36	9.38	9.23	9.23
7798	NYSE	EC	Fri, May 12, 2023	9.18	9.34	9.17	9.31
7797	NYSE	EC	Thu, May 11, 2023	8.93	9.15	8.90	9.13
7796	NYSE	EC	Wed, May 10, 2023	9.15	9.22	9.05	9.11
7795	NYSE	EC	Tue, May 9, 2023	9.00	9.18	8.88	9.11
7794	NYSE	EC	Mon, May 8, 2023	9.40	9.48	9.07	9.07
7793	NYSE	EC	Fri, May 5, 2023	8.98	9.31	8.98	9.20
7792	NYSE	EC	Thu, May 4, 2023	8.81	8.90	8.59	8.66
7791	NYSE	EC	Wed, May 3, 2023	8.69	8.96	8.64	8.76
7790	NYSE	EC	Tue, May 2, 2023	9.29	9.34	8.76	8.80
7789	NYSE	EC	Mon, May 1, 2023	9.63	9.73	9.41	9.55
7788	NYSE	EC	Fri, Apr 28, 2023	9.32	9.77	9.28	9.72
7787	NYSE	EC	Thu, Apr 27, 2023	9.42	9.48	9.22	9.32
7786	NYSE	EC	Wed, Apr 26, 2023	9.85	9.87	9.42	9.48
7785	NYSE	EC	Tue, Apr 25, 2023	10.69	10.76	9.69	9.82
7784	NYSE	EC	Mon, Apr 24, 2023	11.20	11.68	11.11	10.78
7783	NYSE	EC	Fri, Apr 21, 2023	11.22	11.26	11.04	11.10
7782	NYSE	EC	Thu, Apr 20, 2023	11.10	11.25	11.03	11.12
7781	NYSE	EC	Wed, Apr 19, 2023	11.28	11.33	11.10	11.23
7780	NYSE	EC	Tue, Apr 18, 2023	11.55	11.61	11.37	11.39
7779	NYSE	EC	Mon, Apr 17, 2023	11.73	11.84	11.49	11.56
7778	NYSE	EC	Fri, Apr 14, 2023	11.65	11.71	11.49	11.64
7777	NYSE	EC	Thu, Apr 13, 2023	11.61	11.76	11.60	11.66
7776	NYSE	EC	Wed, Apr 12, 2023	11.60	11.65	11.44	11.56
7775	NYSE	EC	Tue, Apr 11, 2023	11.11	11.50	11.11	11.50
7774	NYSE	EC	Mon, Apr 10, 2023	10.93	11.13	10.93	11.08
7773	NYSE	EC	Thu, Apr 6, 2023	11.11	11.15	10.85	10.91
7772	NYSE	EC	Wed, Apr 5, 2023	11.07	11.15	10.84	11.14
7771	NYSE	EC	Tue, Apr 4, 2023	11.32	11.37	10.91	11.04
7770	NYSE	EC	Mon, Apr 3, 2023	11.05	11.27	10.90	11.14
7769	NYSE	EC	Fri, Mar 31, 2023	10.50	10.69	10.50	10.56
7768	NYSE	EC	Thu, Mar 30, 2023	10.43	10.48	10.31	10.39
7767	NYSE	EC	Wed, Mar 29, 2023	10.39	10.41	10.28	10.34
7766	NYSE	EC	Tue, Mar 28, 2023	10.05	10.43	9.99	10.27
7765	NYSE	EC	Mon, Mar 27, 2023	9.71	10.04	9.67	9.99
7764	NYSE	EC	Fri, Mar 24, 2023	9.52	9.73	9.40	9.61
7763	NYSE	EC	Thu, Mar 23, 2023	10.15	10.21	9.60	9.67
7762	NYSE	EC	Wed, Mar 22, 2023	10.31	10.32	10.02	10.03
7761	NYSE	EC	Tue, Mar 21, 2023	10.07	10.23	9.98	10.22
7760	NYSE	EC	Mon, Mar 20, 2023	9.94	9.99	9.61	9.84
7759	NYSE	EC	Fri, Mar 17, 2023	10.00	10.06	9.65	9.89
7758	NYSE	EC	Thu, Mar 16, 2023	9.84	10.15	9.71	10.08
7757	NYSE	EC	Wed, Mar 15, 2023	10.15	10.16	9.70	10.01
7756	NYSE	EC	Tue, Mar 14, 2023	10.49	10.80	10.40	10.51
7755	NYSE	EC	Mon, Mar 13, 2023	10.56	10.79	10.28	10.38
7754	NYSE	EC	Fri, Mar 10, 2023	11.01	11.19	10.79	10.87
7753	NYSE	EC	Thu, Mar 9, 2023	11.41	11.55	11.00	11.01
7752	NYSE	EC	Wed, Mar 8, 2023	11.29	11.48	11.19	11.32
7751	NYSE	EC	Tue, Mar 7, 2023	11.59	11.65	11.20	11.26
7750	NYSE	EC	Mon, Mar 6, 2023	11.58	11.72	11.50	11.65
7749	NYSE	EC	Fri, Mar 3, 2023	11.15	11.47	11.09	11.43
7748	NYSE	EC	Thu, Mar 2, 2023	11.39	11.53	11.13	11.16
7747	NYSE	EC	Wed, Mar 1, 2023	11.52	11.64	11.02	11.39
7746	NYSE	EC	Tue, Feb 28, 2023	11.42	11.46	11.08	11.09
7745	NYSE	EC	Mon, Feb 27, 2023	10.84	11.36	10.77	11.29
7744	NYSE	EC	Fri, Feb 24, 2023	10.63	10.88	10.45	10.78
7743	NYSE	EC	Thu, Feb 23, 2023	10.51	10.90	10.51	10.71
7742	NYSE	EC	Wed, Feb 22, 2023	10.38	10.50	10.28	10.34
7741	NYSE	EC	Tue, Feb 21, 2023	10.30	10.51	10.30	10.40
7740	NYSE	EC	Fri, Feb 17, 2023	10.51	10.51	10.27	10.33
7739	NYSE	EC	Thu, Feb 16, 2023	10.55	10.89	10.47	10.67
7738	NYSE	EC	Wed, Feb 15, 2023	10.65	10.65	10.37	10.55
7737	NYSE	EC	Tue, Feb 14, 2023	10.88	11.02	10.73	10.74
7736	NYSE	EC	Mon, Feb 13, 2023	10.81	10.95	10.75	10.87
7735	NYSE	EC	Fri, Feb 10, 2023	10.55	10.98	10.54	10.95
7734	NYSE	EC	Thu, Feb 9, 2023	10.78	10.82	10.45	10.50
7733	NYSE	EC	Wed, Feb 8, 2023	11.00	11.18	10.75	10.87
7732	NYSE	EC	Tue, Feb 7, 2023	10.92	10.97	10.62	10.97
7731	NYSE	EC	Mon, Feb 6, 2023	10.72	10.86	10.36	10.82
7730	NYSE	EC	Fri, Feb 3, 2023	10.89	11.00	10.68	10.72
7729	NYSE	EC	Thu, Feb 2, 2023	11.18	11.25	10.75	10.82
7728	NYSE	EC	Wed, Feb 1, 2023	11.39	11.47	11.03	11.20
7727	NYSE	EC	Tue, Jan 31, 2023	11.10	11.42	11.04	11.39
7726	NYSE	EC	Mon, Jan 30, 2023	11.24	11.27	11.00	11.12
7725	NYSE	EC	Fri, Jan 27, 2023	11.60	11.69	11.19	11.28
7724	NYSE	EC	Thu, Jan 26, 2023	11.93	12.04	11.75	11.96
7723	NYSE	EC	Wed, Jan 25, 2023	11.77	11.81	11.60	11.78
7722	NYSE	EC	Tue, Jan 24, 2023	12.19	12.19	11.82	11.84
7721	NYSE	EC	Mon, Jan 23, 2023	12.20	12.35	12.00	12.05
7720	NYSE	EC	Fri, Jan 20, 2023	11.95	12.10	11.83	12.09
7719	NYSE	EC	Thu, Jan 19, 2023	11.87	12.04	11.81	11.92
7718	NYSE	EC	Wed, Jan 18, 2023	11.62	12.22	11.62	11.96
7717	NYSE	EC	Tue, Jan 17, 2023	11.71	11.74	11.48	11.50
7716	NYSE	EC	Fri, Jan 13, 2023	11.57	11.73	11.43	11.62
7715	NYSE	EC	Thu, Jan 12, 2023	11.35	11.68	11.32	11.55
7714	NYSE	EC	Wed, Jan 11, 2023	11.36	11.45	11.13	11.37
7713	NYSE	EC	Tue, Jan 10, 2023	11.18	11.22	10.74	11.22
7712	NYSE	EC	Mon, Jan 9, 2023	11.14	11.33	10.88	11.12
7711	NYSE	EC	Fri, Jan 6, 2023	10.31	11.00	10.31	10.96
7710	NYSE	EC	Thu, Jan 5, 2023	9.87	10.22	9.71	10.21
7709	NYSE	EC	Wed, Jan 4, 2023	9.80	10.04	9.50	9.82
7708	NYSE	EC	Tue, Jan 3, 2023	10.47	10.47	9.74	9.90
7707	NYSE	EC	Fri, Dec 30, 2022	9.97	10.64	9.96	10.47
7706	NYSE	EC	Thu, Dec 29, 2022	9.91	10.11	9.89	10.02
7705	NYSE	EC	Wed, Dec 28, 2022	10.21	10.25	9.90	9.95
7704	NYSE	EC	Tue, Dec 27, 2022	10.13	10.22	9.99	10.20
7703	NYSE	EC	Fri, Dec 23, 2022	9.76	10.05	9.70	10.03
7702	NYSE	EC	Thu, Dec 22, 2022	9.66	9.66	9.26	9.57
7701	NYSE	EC	Wed, Dec 21, 2022	9.59	9.76	9.49	9.63
7700	NYSE	EC	Tue, Dec 20, 2022	9.33	9.48	9.23	9.42
7699	NYSE	EC	Mon, Dec 19, 2022	9.06	9.28	8.89	9.18
7698	NYSE	EC	Fri, Dec 16, 2022	9.00	9.02	8.81	8.94
7697	NYSE	EC	Thu, Dec 15, 2022	9.24	9.30	8.96	9.05
7696	NYSE	EC	Wed, Dec 14, 2022	9.37	9.46	9.16	9.17
7695	NYSE	EC	Tue, Dec 13, 2022	9.32	9.54	9.31	9.40
7694	NYSE	EC	Mon, Dec 12, 2022	9.09	9.18	8.98	9.13
7693	NYSE	EC	Fri, Dec 9, 2022	9.29	9.35	9.07	9.09
7692	NYSE	EC	Thu, Dec 8, 2022	9.50	9.63	9.24	9.28
7691	NYSE	EC	Wed, Dec 7, 2022	9.25	9.50	9.23	9.28
7690	NYSE	EC	Tue, Dec 6, 2022	9.13	9.33	9.10	9.27
7689	NYSE	EC	Mon, Dec 5, 2022	9.79	9.80	9.10	9.18
7688	NYSE	EC	Fri, Dec 2, 2022	9.69	9.85	9.58	9.66
7687	NYSE	EC	Thu, Dec 1, 2022	9.75	9.75	9.40	9.65
7686	NYSE	EC	Wed, Nov 30, 2022	10.36	10.49	9.66	9.87
7685	NYSE	EC	Tue, Nov 29, 2022	10.12	10.37	10.06	10.36
7684	NYSE	EC	Mon, Nov 28, 2022	10.16	10.16	9.92	9.96
7683	NYSE	EC	Fri, Nov 25, 2022	10.30	10.50	10.23	10.43
7682	NYSE	EC	Wed, Nov 23, 2022	10.10	10.35	10.05	10.25
7681	NYSE	EC	Tue, Nov 22, 2022	9.80	10.25	9.72	10.25
7680	NYSE	EC	Mon, Nov 21, 2022	9.83	9.84	9.30	9.65
7679	NYSE	EC	Fri, Nov 18, 2022	10.00	10.00	9.81	9.89
7678	NYSE	EC	Thu, Nov 17, 2022	9.73	10.11	9.63	10.08
7677	NYSE	EC	Wed, Nov 16, 2022	10.25	10.31	9.92	9.93
7676	NYSE	EC	Tue, Nov 15, 2022	10.59	10.59	10.18	10.36
7675	NYSE	EC	Mon, Nov 14, 2022	10.00	10.63	10.00	10.38
7674	NYSE	EC	Fri, Nov 11, 2022	9.73	10.05	9.43	9.95
7673	NYSE	EC	Thu, Nov 10, 2022	10.05	10.38	9.76	10.34
7672	NYSE	EC	Wed, Nov 9, 2022	10.49	10.63	9.78	9.83
7671	NYSE	EC	Tue, Nov 8, 2022	10.13	10.28	9.97	10.21
7670	NYSE	EC	Mon, Nov 7, 2022	10.07	10.22	9.97	10.21
7669	NYSE	EC	Fri, Nov 4, 2022	9.97	10.14	9.78	9.97
7668	NYSE	EC	Thu, Nov 3, 2022	9.89	9.90	9.61	9.72
7667	NYSE	EC	Wed, Nov 2, 2022	10.14	10.27	9.87	9.93
7666	NYSE	EC	Tue, Nov 1, 2022	10.21	10.38	10.12	10.19
7665	NYSE	EC	Mon, Oct 31, 2022	9.70	10.07	9.65	9.86
7664	NYSE	EC	Fri, Oct 28, 2022	9.74	10.02	9.73	9.87
7663	NYSE	EC	Thu, Oct 27, 2022	9.57	9.78	9.55	9.62
7662	NYSE	EC	Wed, Oct 26, 2022	9.23	9.60	9.20	9.37
7661	NYSE	EC	Tue, Oct 25, 2022	9.26	9.42	9.17	9.22
7660	NYSE	EC	Mon, Oct 24, 2022	9.52	9.55	9.23	9.32
7659	NYSE	EC	Fri, Oct 21, 2022	9.38	9.63	9.32	9.57
7658	NYSE	EC	Thu, Oct 20, 2022	9.72	9.83	9.38	9.39
7657	NYSE	EC	Wed, Oct 19, 2022	9.43	9.76	9.40	9.59
7656	NYSE	EC	Tue, Oct 18, 2022	9.48	9.50	9.20	9.40
7655	NYSE	EC	Mon, Oct 17, 2022	9.29	9.58	9.15	9.40
7654	NYSE	EC	Fri, Oct 14, 2022	9.70	9.70	9.15	9.16
7653	NYSE	EC	Thu, Oct 13, 2022	9.26	9.83	9.20	9.71
7652	NYSE	EC	Wed, Oct 12, 2022	9.42	9.51	9.28	9.36
7651	NYSE	EC	Tue, Oct 11, 2022	9.61	9.77	9.39	9.50
7650	NYSE	EC	Mon, Oct 10, 2022	10.22	10.26	9.71	9.77
7649	NYSE	EC	Fri, Oct 7, 2022	10.30	10.45	10.12	10.20
7648	NYSE	EC	Thu, Oct 6, 2022	10.11	10.31	10.01	10.28
7647	NYSE	EC	Wed, Oct 5, 2022	10.20	10.26	9.89	10.19
7646	NYSE	EC	Tue, Oct 4, 2022	9.84	10.26	9.79	10.24
7645	NYSE	EC	Mon, Oct 3, 2022	9.38	9.64	9.34	9.63
7644	NYSE	EC	Fri, Sep 30, 2022	9.15	9.18	8.91	8.93
7643	NYSE	EC	Thu, Sep 29, 2022	9.05	9.20	8.76	9.18
7642	NYSE	EC	Wed, Sep 28, 2022	8.91	9.18	8.83	9.16
7641	NYSE	EC	Tue, Sep 27, 2022	8.81	9.20	8.75	8.85
7640	NYSE	EC	Mon, Sep 26, 2022	9.10	9.26	8.59	8.64
7639	NYSE	EC	Fri, Sep 23, 2022	9.79	9.79	9.12	9.19
7638	NYSE	EC	Thu, Sep 22, 2022	10.04	10.27	9.97	10.07
7637	NYSE	EC	Wed, Sep 21, 2022	10.04	10.21	9.83	9.87
7636	NYSE	EC	Tue, Sep 20, 2022	10.30	10.32	10.03	10.05
7635	NYSE	EC	Mon, Sep 19, 2022	9.99	10.40	9.92	10.40
7634	NYSE	EC	Fri, Sep 16, 2022	10.30	10.33	10.00	10.25
7633	NYSE	EC	Thu, Sep 15, 2022	10.80	10.83	10.37	10.42
7632	NYSE	EC	Wed, Sep 14, 2022	10.89	11.19	10.86	11.02
7631	NYSE	EC	Tue, Sep 13, 2022	10.77	10.97	10.73	10.81
7630	NYSE	EC	Mon, Sep 12, 2022	10.96	11.26	10.94	11.03
7629	NYSE	EC	Fri, Sep 9, 2022	10.44	10.83	10.31	10.77
7628	NYSE	EC	Thu, Sep 8, 2022	10.34	10.51	10.13	10.24
7627	NYSE	EC	Wed, Sep 7, 2022	10.25	10.41	10.04	10.38
7626	NYSE	EC	Tue, Sep 6, 2022	10.55	10.61	10.36	10.39
7625	NYSE	EC	Fri, Sep 2, 2022	10.09	10.35	9.99	10.35
7624	NYSE	EC	Thu, Sep 1, 2022	10.25	10.25	9.78	9.86
7623	NYSE	EC	Wed, Aug 31, 2022	10.52	10.68	10.27	10.31
7622	NYSE	EC	Tue, Aug 30, 2022	11.10	11.15	10.63	10.73
7621	NYSE	EC	Mon, Aug 29, 2022	10.96	11.37	10.92	11.31
7620	NYSE	EC	Fri, Aug 26, 2022	11.12	11.28	10.87	10.97
7619	NYSE	EC	Thu, Aug 25, 2022	11.19	11.24	10.90	11.20
7618	NYSE	EC	Wed, Aug 24, 2022	11.15	11.36	11.02	11.21
7617	NYSE	EC	Tue, Aug 23, 2022	10.60	11.14	10.53	11.13
7616	NYSE	EC	Mon, Aug 22, 2022	10.29	10.52	10.17	10.51
7615	NYSE	EC	Fri, Aug 19, 2022	10.47	10.57	10.36	10.40
7614	NYSE	EC	Thu, Aug 18, 2022	10.59	10.60	10.40	10.59
7613	NYSE	EC	Wed, Aug 17, 2022	10.55	10.66	10.37	10.44
7612	NYSE	EC	Tue, Aug 16, 2022	10.85	10.95	10.61	10.61
7611	NYSE	EC	Mon, Aug 15, 2022	10.79	10.82	10.46	10.78
7610	NYSE	EC	Fri, Aug 12, 2022	10.89	11.24	10.88	11.22
7609	NYSE	EC	Thu, Aug 11, 2022	11.00	11.14	10.93	10.99
7608	NYSE	EC	Wed, Aug 10, 2022	10.91	10.92	10.70	10.80
7607	NYSE	EC	Tue, Aug 9, 2022	10.85	11.00	10.74	10.78
7606	NYSE	EC	Mon, Aug 8, 2022	10.38	10.83	10.38	10.70
7605	NYSE	EC	Fri, Aug 5, 2022	10.16	10.32	10.10	10.31
7604	NYSE	EC	Thu, Aug 4, 2022	10.71	10.78	10.09	10.16
7603	NYSE	EC	Wed, Aug 3, 2022	10.60	10.64	10.33	10.58
7602	NYSE	EC	Tue, Aug 2, 2022	10.59	10.77	10.51	10.60
7601	NYSE	EC	Mon, Aug 1, 2022	10.63	10.72	10.39	10.52
7600	NYSE	EC	Fri, Jul 29, 2022	10.58	10.96	10.58	10.74
7599	NYSE	EC	Thu, Jul 28, 2022	10.34	10.43	10.02	10.39
7598	NYSE	EC	Wed, Jul 27, 2022	9.97	10.19	9.71	10.18
7597	NYSE	EC	Tue, Jul 26, 2022	9.97	10.15	9.82	9.92
7596	NYSE	EC	Mon, Jul 25, 2022	9.42	9.77	9.36	9.74
7595	NYSE	EC	Fri, Jul 22, 2022	9.65	9.72	9.31	9.33
7594	NYSE	EC	Thu, Jul 21, 2022	9.93	9.96	9.53	9.70
7593	NYSE	EC	Wed, Jul 20, 2022	10.16	10.25	9.94	10.18
7592	NYSE	EC	Tue, Jul 19, 2022	9.85	10.23	9.85	10.20
7591	NYSE	EC	Mon, Jul 18, 2022	9.80	9.99	9.71	9.80
7590	NYSE	EC	Fri, Jul 15, 2022	9.67	9.79	9.49	9.58
7589	NYSE	EC	Thu, Jul 14, 2022	9.73	9.75	9.34	9.52
7588	NYSE	EC	Wed, Jul 13, 2022	9.81	10.17	9.80	10.05
7587	NYSE	EC	Tue, Jul 12, 2022	9.84	10.12	9.75	9.96
7586	NYSE	EC	Mon, Jul 11, 2022	10.15	10.18	9.91	10.06
7585	NYSE	EC	Fri, Jul 8, 2022	10.37	10.50	10.13	10.38
7584	NYSE	EC	Thu, Jul 7, 2022	10.13	10.42	10.13	10.30
7583	NYSE	EC	Wed, Jul 6, 2022	10.11	10.12	9.59	9.89
7582	NYSE	EC	Tue, Jul 5, 2022	10.86	10.99	9.93	10.19
7581	NYSE	EC	Fri, Jul 1, 2022	10.83	11.08	10.54	11.08
7580	NYSE	EC	Thu, Jun 30, 2022	11.00	11.14	10.67	10.86
7579	NYSE	EC	Wed, Jun 29, 2022	11.59	11.69	11.05	11.07
7578	NYSE	EC	Tue, Jun 28, 2022	11.09	11.54	11.01	11.48
7577	NYSE	EC	Mon, Jun 27, 2022	11.30	11.97	11.26	10.91
7576	NYSE	EC	Fri, Jun 24, 2022	10.93	11.24	10.78	11.03
7575	NYSE	EC	Thu, Jun 23, 2022	11.53	11.70	10.80	10.82
7574	NYSE	EC	Wed, Jun 22, 2022	11.75	11.76	11.45	11.54
7573	NYSE	EC	Tue, Jun 21, 2022	12.45	12.75	11.75	12.18
7572	NYSE	EC	Fri, Jun 17, 2022	14.12	14.38	13.59	13.68
7571	NYSE	EC	Thu, Jun 16, 2022	14.48	14.58	14.16	14.38
7570	NYSE	EC	Wed, Jun 15, 2022	14.96	15.06	14.59	14.85
7569	NYSE	EC	Tue, Jun 14, 2022	15.28	15.49	14.72	14.92
7568	NYSE	EC	Mon, Jun 13, 2022	15.72	15.93	14.84	15.09
7567	NYSE	EC	Fri, Jun 10, 2022	16.17	16.22	15.78	15.93
7566	NYSE	EC	Thu, Jun 9, 2022	16.94	16.98	16.43	16.46
7565	NYSE	EC	Wed, Jun 8, 2022	17.57	17.60	17.05	17.08
7564	NYSE	EC	Tue, Jun 7, 2022	17.15	17.44	17.13	17.43
7563	NYSE	EC	Mon, Jun 6, 2022	17.52	17.55	17.19	17.21
7562	NYSE	EC	Fri, Jun 3, 2022	17.15	17.55	17.10	17.47
7561	NYSE	EC	Thu, Jun 2, 2022	17.31	17.31	17.02	17.22
7560	NYSE	EC	Wed, Jun 1, 2022	17.13	17.40	17.03	17.32
7559	NYSE	EC	Tue, May 31, 2022	16.78	17.56	16.57	16.90
7558	NYSE	EC	Fri, May 27, 2022	15.07	15.32	14.90	15.31
7557	NYSE	EC	Thu, May 26, 2022	14.95	15.28	14.95	15.09
7556	NYSE	EC	Wed, May 25, 2022	14.60	14.94	14.60	14.93
7555	NYSE	EC	Tue, May 24, 2022	14.52	14.63	14.28	14.59
7554	NYSE	EC	Mon, May 23, 2022	14.33	14.70	14.16	14.63
7553	NYSE	EC	Fri, May 20, 2022	14.11	14.37	13.81	14.18
7552	NYSE	EC	Thu, May 19, 2022	14.00	14.49	13.89	13.89
7551	NYSE	EC	Wed, May 18, 2022	15.40	15.45	14.10	14.17
7550	NYSE	EC	Tue, May 17, 2022	15.58	15.58	15.33	15.39
7549	NYSE	EC	Mon, May 16, 2022	15.10	15.52	15.10	15.35
7548	NYSE	EC	Fri, May 13, 2022	15.07	15.26	14.99	15.15
7547	NYSE	EC	Thu, May 12, 2022	15.08	15.18	14.70	14.92
7546	NYSE	EC	Wed, May 11, 2022	15.59	15.59	15.01	15.12
7545	NYSE	EC	Tue, May 10, 2022	15.32	15.55	14.81	15.16
7544	NYSE	EC	Mon, May 9, 2022	16.00	16.04	15.08	15.10
7543	NYSE	EC	Fri, May 6, 2022	16.43	16.44	16.04	16.25
7542	NYSE	EC	Thu, May 5, 2022	17.20	17.20	16.21	16.34
7541	NYSE	EC	Wed, May 4, 2022	16.85	17.10	16.36	17.05
7540	NYSE	EC	Tue, May 3, 2022	16.21	16.55	16.07	16.48
7539	NYSE	EC	Mon, May 2, 2022	16.05	16.24	15.88	16.16
7538	NYSE	EC	Fri, Apr 29, 2022	16.76	16.87	16.13	16.23
7537	NYSE	EC	Thu, Apr 28, 2022	16.76	16.76	16.25	16.68
7536	NYSE	EC	Wed, Apr 27, 2022	16.53	16.76	16.20	16.72
7535	NYSE	EC	Tue, Apr 26, 2022	16.83	16.85	16.46	16.48
7534	NYSE	EC	Mon, Apr 25, 2022	16.84	16.84	16.22	16.68
7533	NYSE	EC	Fri, Apr 22, 2022	17.35	17.50	17.23	17.30
7532	NYSE	EC	Thu, Apr 21, 2022	18.07	18.21	17.39	17.47
7531	NYSE	EC	Wed, Apr 20, 2022	17.92	18.06	17.72	18.04
7530	NYSE	EC	Tue, Apr 19, 2022	17.90	17.98	17.57	17.86
7529	NYSE	EC	Mon, Apr 18, 2022	19.74	19.81	19.15	17.85
7528	NYSE	EC	Thu, Apr 14, 2022	19.31	19.67	19.08	19.65
7527	NYSE	EC	Wed, Apr 13, 2022	19.26	19.46	18.95	19.28
7526	NYSE	EC	Tue, Apr 12, 2022	19.19	19.53	19.01	19.09
7525	NYSE	EC	Mon, Apr 11, 2022	19.13	19.14	18.78	18.82
7524	NYSE	EC	Fri, Apr 8, 2022	19.27	19.35	19.04	19.13
7523	NYSE	EC	Thu, Apr 7, 2022	18.93	19.20	18.73	19.18
7522	NYSE	EC	Wed, Apr 6, 2022	19.47	19.59	18.93	18.95
7521	NYSE	EC	Tue, Apr 5, 2022	19.12	19.49	19.12	19.31
7520	NYSE	EC	Mon, Apr 4, 2022	18.96	19.35	18.86	19.01
7519	NYSE	EC	Fri, Apr 1, 2022	18.79	19.08	18.62	18.93
7518	NYSE	EC	Thu, Mar 31, 2022	18.53	18.75	18.42	18.60
7517	NYSE	EC	Wed, Mar 30, 2022	18.68	18.97	18.63	18.82
7516	NYSE	EC	Tue, Mar 29, 2022	18.19	18.64	18.13	18.61
7515	NYSE	EC	Mon, Mar 28, 2022	18.68	18.82	18.35	18.53
7514	NYSE	EC	Fri, Mar 25, 2022	18.68	19.10	18.63	19.01
7513	NYSE	EC	Thu, Mar 24, 2022	18.66	18.76	18.34	18.75
7512	NYSE	EC	Wed, Mar 23, 2022	18.21	19.13	18.12	18.66
7511	NYSE	EC	Tue, Mar 22, 2022	18.05	18.05	17.65	17.85
7510	NYSE	EC	Mon, Mar 21, 2022	17.44	18.09	17.44	17.98
7509	NYSE	EC	Fri, Mar 18, 2022	17.44	17.45	17.04	17.17
7508	NYSE	EC	Thu, Mar 17, 2022	16.99	17.53	16.95	17.51
7507	NYSE	EC	Wed, Mar 16, 2022	16.75	16.99	16.38	16.66
7506	NYSE	EC	Tue, Mar 15, 2022	16.34	16.72	15.95	16.67
7505	NYSE	EC	Mon, Mar 14, 2022	17.66	17.72	16.79	16.89
7504	NYSE	EC	Fri, Mar 11, 2022	17.48	17.99	17.43	17.82
7503	NYSE	EC	Thu, Mar 10, 2022	17.63	17.91	17.53	17.66
7502	NYSE	EC	Wed, Mar 9, 2022	17.51	17.85	17.28	17.56
7501	NYSE	EC	Tue, Mar 8, 2022	18.24	18.40	17.43	18.02
7500	NYSE	EC	Mon, Mar 7, 2022	17.57	17.90	17.49	17.89
7499	NYSE	EC	Fri, Mar 4, 2022	17.15	17.54	17.04	17.52
7498	NYSE	EC	Thu, Mar 3, 2022	16.55	17.16	16.45	17.11
7497	NYSE	EC	Wed, Mar 2, 2022	16.67	17.21	16.37	16.64
7496	NYSE	EC	Tue, Mar 1, 2022	16.45	17.14	16.35	16.57
7495	NYSE	EC	Mon, Feb 28, 2022	15.48	16.19	15.48	16.17
7494	NYSE	EC	Fri, Feb 25, 2022	15.57	15.77	15.42	15.63
7493	NYSE	EC	Thu, Feb 24, 2022	15.70	15.90	15.34	15.57
7492	NYSE	EC	Wed, Feb 23, 2022	15.51	15.74	15.36	15.60
7491	NYSE	EC	Tue, Feb 22, 2022	15.52	15.68	15.27	15.41
7490	NYSE	EC	Fri, Feb 18, 2022	15.27	15.37	15.16	15.16
7489	NYSE	EC	Thu, Feb 17, 2022	15.36	15.41	15.13	15.33
7488	NYSE	EC	Wed, Feb 16, 2022	14.89	15.45	14.82	15.32
7487	NYSE	EC	Tue, Feb 15, 2022	14.66	14.81	14.55	14.79
7486	NYSE	EC	Mon, Feb 14, 2022	15.10	15.11	14.75	14.90
7485	NYSE	EC	Fri, Feb 11, 2022	14.65	15.16	14.62	15.12
7484	NYSE	EC	Thu, Feb 10, 2022	14.59	15.05	14.55	14.58
7483	NYSE	EC	Wed, Feb 9, 2022	14.80	14.86	14.65	14.69
7482	NYSE	EC	Tue, Feb 8, 2022	14.73	14.85	14.60	14.68
7481	NYSE	EC	Mon, Feb 7, 2022	14.72	14.88	14.57	14.83
7480	NYSE	EC	Fri, Feb 4, 2022	14.59	14.88	14.40	14.73
7479	NYSE	EC	Thu, Feb 3, 2022	14.71	14.71	14.23	14.40
7478	NYSE	EC	Wed, Feb 2, 2022	14.64	14.81	14.58	14.70
7477	NYSE	EC	Tue, Feb 1, 2022	14.71	14.88	14.61	14.72
7476	NYSE	EC	Mon, Jan 31, 2022	14.60	14.83	14.48	14.74
7475	NYSE	EC	Fri, Jan 28, 2022	14.57	14.77	14.40	14.65
7474	NYSE	EC	Thu, Jan 27, 2022	14.86	14.96	14.51	14.61
7473	NYSE	EC	Wed, Jan 26, 2022	14.86	15.00	14.64	14.72
7472	NYSE	EC	Tue, Jan 25, 2022	14.08	14.70	13.99	14.67
7471	NYSE	EC	Mon, Jan 24, 2022	14.08	14.28	13.96	14.14
7470	NYSE	EC	Fri, Jan 21, 2022	14.41	14.68	14.28	14.39
7469	NYSE	EC	Thu, Jan 20, 2022	14.79	14.94	14.54	14.55
7468	NYSE	EC	Wed, Jan 19, 2022	14.83	15.36	14.83	14.93
7467	NYSE	EC	Tue, Jan 18, 2022	14.48	15.00	14.48	14.83
7466	NYSE	EC	Fri, Jan 14, 2022	14.08	14.21	13.93	14.14
7465	NYSE	EC	Thu, Jan 13, 2022	13.99	14.10	13.84	14.06
7464	NYSE	EC	Wed, Jan 12, 2022	13.85	14.18	13.82	13.94
7463	NYSE	EC	Tue, Jan 11, 2022	13.05	13.82	13.04	13.77
7462	NYSE	EC	Mon, Jan 10, 2022	13.29	13.37	12.91	13.02
7461	NYSE	EC	Fri, Jan 7, 2022	13.07	13.37	12.89	13.36
7460	NYSE	EC	Thu, Jan 6, 2022	13.27	13.32	12.93	12.99
7459	NYSE	EC	Wed, Jan 5, 2022	13.47	13.64	13.07	13.08
7458	NYSE	EC	Tue, Jan 4, 2022	13.50	13.59	13.32	13.37
7457	NYSE	EC	Mon, Jan 3, 2022	12.96	13.41	12.96	13.39
7456	NYSE	EC	Fri, Dec 31, 2021	13.04	13.08	12.86	12.89
7455	NYSE	EC	Thu, Dec 30, 2021	13.33	13.44	13.01	13.02
7454	NYSE	EC	Wed, Dec 29, 2021	13.41	13.45	13.13	13.23
7453	NYSE	EC	Tue, Dec 28, 2021	13.52	13.68	13.36	13.42
7452	NYSE	EC	Mon, Dec 27, 2021	13.10	13.47	13.09	13.47
7451	NYSE	EC	Thu, Dec 23, 2021	13.37	13.45	13.08	13.13
7450	NYSE	EC	Wed, Dec 22, 2021	12.98	13.27	12.92	13.25
7449	NYSE	EC	Tue, Dec 21, 2021	12.98	13.16	12.88	13.00
7448	NYSE	EC	Mon, Dec 20, 2021	12.90	12.99	12.79	12.84
7447	NYSE	EC	Fri, Dec 17, 2021	12.88	13.41	12.86	13.14
7446	NYSE	EC	Thu, Dec 16, 2021	12.70	13.08	12.70	13.02
7445	NYSE	EC	Wed, Dec 15, 2021	13.07	13.13	12.84	12.99
7444	NYSE	EC	Tue, Dec 14, 2021	13.43	13.48	13.07	13.10
7443	NYSE	EC	Mon, Dec 13, 2021	13.88	13.92	13.49	13.50
7442	NYSE	EC	Fri, Dec 10, 2021	14.09	14.09	13.82	13.96
7441	NYSE	EC	Thu, Dec 9, 2021	13.97	14.05	13.83	13.92
7440	NYSE	EC	Wed, Dec 8, 2021	13.90	14.17	13.87	14.13
7439	NYSE	EC	Tue, Dec 7, 2021	13.79	14.06	13.79	13.93
7438	NYSE	EC	Mon, Dec 6, 2021	13.69	13.85	13.54	13.67
7437	NYSE	EC	Fri, Dec 3, 2021	13.61	13.73	13.38	13.45
7436	NYSE	EC	Thu, Dec 2, 2021	13.07	13.55	13.07	13.43
7435	NYSE	EC	Wed, Dec 1, 2021	13.17	13.72	12.97	13.05
7434	NYSE	EC	Tue, Nov 30, 2021	12.57	12.95	12.57	12.85
7433	NYSE	EC	Mon, Nov 29, 2021	13.21	13.28	12.72	12.79
7432	NYSE	EC	Fri, Nov 26, 2021	12.98	13.01	12.44	12.81
7431	NYSE	EC	Wed, Nov 24, 2021	13.49	13.56	13.40	13.48
7430	NYSE	EC	Tue, Nov 23, 2021	13.47	13.57	13.41	13.53
7429	NYSE	EC	Mon, Nov 22, 2021	13.58	13.67	13.37	13.37
7428	NYSE	EC	Fri, Nov 19, 2021	13.69	13.85	13.48	13.53
7427	NYSE	EC	Thu, Nov 18, 2021	13.82	14.00	13.66	13.93
7426	NYSE	EC	Wed, Nov 17, 2021	14.20	14.31	13.86	13.90
7425	NYSE	EC	Tue, Nov 16, 2021	14.51	14.57	14.24	14.24
7424	NYSE	EC	Mon, Nov 15, 2021	14.59	14.63	14.40	14.54
7423	NYSE	EC	Fri, Nov 12, 2021	14.65	14.79	14.54	14.61
7422	NYSE	EC	Thu, Nov 11, 2021	14.82	15.03	14.66	14.79
7421	NYSE	EC	Wed, Nov 10, 2021	15.38	15.40	14.71	14.75
7420	NYSE	EC	Tue, Nov 9, 2021	15.28	15.28	14.93	15.19
7419	NYSE	EC	Mon, Nov 8, 2021	14.98	15.12	14.90	15.12
7418	NYSE	EC	Fri, Nov 5, 2021	15.01	15.01	14.80	14.89
7417	NYSE	EC	Thu, Nov 4, 2021	15.18	15.43	14.82	14.87
7416	NYSE	EC	Wed, Nov 3, 2021	14.89	15.04	14.84	14.97
7415	NYSE	EC	Tue, Nov 2, 2021	15.06	15.21	14.95	14.98
7414	NYSE	EC	Mon, Nov 1, 2021	15.20	15.69	15.16	15.20
7413	NYSE	EC	Fri, Oct 29, 2021	15.11	15.18	14.89	15.15
7412	NYSE	EC	Thu, Oct 28, 2021	15.11	15.33	15.10	15.25
7411	NYSE	EC	Wed, Oct 27, 2021	15.29	15.54	15.17	15.22
7410	NYSE	EC	Tue, Oct 26, 2021	15.26	15.40	15.17	15.38
7409	NYSE	EC	Mon, Oct 25, 2021	15.44	15.56	15.17	15.30
7408	NYSE	EC	Fri, Oct 22, 2021	15.32	15.39	15.20	15.32
7407	NYSE	EC	Thu, Oct 21, 2021	15.31	15.45	15.16	15.31
7406	NYSE	EC	Wed, Oct 20, 2021	15.65	15.70	15.52	15.55
7405	NYSE	EC	Tue, Oct 19, 2021	15.47	15.72	15.47	15.64
7404	NYSE	EC	Mon, Oct 18, 2021	15.76	15.89	15.42	15.45
7403	NYSE	EC	Fri, Oct 15, 2021	15.57	15.75	15.50	15.69
7402	NYSE	EC	Thu, Oct 14, 2021	15.70	15.76	15.44	15.48
7401	NYSE	EC	Wed, Oct 13, 2021	15.58	15.70	15.42	15.54
7400	NYSE	EC	Tue, Oct 12, 2021	15.59	15.81	15.53	15.62
7399	NYSE	EC	Mon, Oct 11, 2021	15.77	15.91	15.62	15.64
7398	NYSE	EC	Fri, Oct 8, 2021	15.30	15.55	15.25	15.49
7397	NYSE	EC	Thu, Oct 7, 2021	14.84	15.30	14.84	15.17
7396	NYSE	EC	Wed, Oct 6, 2021	14.86	14.86	14.50	14.82
7395	NYSE	EC	Tue, Oct 5, 2021	15.10	15.12	14.88	14.88
7394	NYSE	EC	Mon, Oct 4, 2021	14.68	15.06	14.68	14.92
7393	NYSE	EC	Fri, Oct 1, 2021	14.46	14.75	14.42	14.63
7392	NYSE	EC	Thu, Sep 30, 2021	14.12	14.38	14.01	14.35
7391	NYSE	EC	Wed, Sep 29, 2021	14.03	14.21	13.98	14.10
7390	NYSE	EC	Tue, Sep 28, 2021	14.12	14.42	13.93	14.06
7389	NYSE	EC	Mon, Sep 27, 2021	13.45	14.07	13.41	13.96
7388	NYSE	EC	Fri, Sep 24, 2021	13.43	13.45	13.23	13.24
7387	NYSE	EC	Thu, Sep 23, 2021	13.40	13.60	13.39	13.50
7386	NYSE	EC	Wed, Sep 22, 2021	13.32	13.46	13.22	13.33
7385	NYSE	EC	Tue, Sep 21, 2021	13.21	13.23	13.05	13.14
7384	NYSE	EC	Mon, Sep 20, 2021	13.05	13.18	12.96	13.08
7383	NYSE	EC	Fri, Sep 17, 2021	13.51	13.60	13.32	13.33
7382	NYSE	EC	Thu, Sep 16, 2021	13.63	13.68	13.36	13.67
7381	NYSE	EC	Wed, Sep 15, 2021	13.29	13.80	13.29	13.67
7380	NYSE	EC	Tue, Sep 14, 2021	13.66	13.66	13.17	13.28
7379	NYSE	EC	Mon, Sep 13, 2021	13.42	13.59	13.37	13.47
7378	NYSE	EC	Fri, Sep 10, 2021	13.38	13.59	13.21	13.26
7377	NYSE	EC	Thu, Sep 9, 2021	13.54	13.54	13.21	13.33
7376	NYSE	EC	Wed, Sep 8, 2021	13.72	13.82	13.47	13.48
7375	NYSE	EC	Tue, Sep 7, 2021	13.65	13.90	13.65	13.69
7374	NYSE	EC	Fri, Sep 3, 2021	14.12	14.13	13.76	13.83
7373	NYSE	EC	Thu, Sep 2, 2021	13.90	14.15	13.90	14.07
7372	NYSE	EC	Wed, Sep 1, 2021	13.94	14.02	13.78	13.79
7371	NYSE	EC	Tue, Aug 31, 2021	13.73	14.02	13.73	13.96
7370	NYSE	EC	Mon, Aug 30, 2021	14.04	14.04	13.69	13.85
7369	NYSE	EC	Fri, Aug 27, 2021	13.74	14.01	13.74	13.94
7368	NYSE	EC	Thu, Aug 26, 2021	13.83	13.84	13.55	13.58
7367	NYSE	EC	Wed, Aug 25, 2021	13.83	13.92	13.74	13.90
7366	NYSE	EC	Tue, Aug 24, 2021	13.79	13.97	13.70	13.86
7365	NYSE	EC	Mon, Aug 23, 2021	13.40	13.62	13.28	13.61
7364	NYSE	EC	Fri, Aug 20, 2021	12.78	13.14	12.75	13.08
7363	NYSE	EC	Thu, Aug 19, 2021	12.96	13.06	12.69	12.96
7362	NYSE	EC	Wed, Aug 18, 2021	13.13	13.54	13.13	13.22
7361	NYSE	EC	Tue, Aug 17, 2021	12.88	13.19	12.82	13.13
7360	NYSE	EC	Mon, Aug 16, 2021	13.16	13.16	12.85	13.01
7359	NYSE	EC	Fri, Aug 13, 2021	13.45	13.69	13.36	13.38
7358	NYSE	EC	Thu, Aug 12, 2021	13.45	13.63	13.34	13.53
7357	NYSE	EC	Wed, Aug 11, 2021	13.03	13.33	13.03	13.31
7356	NYSE	EC	Tue, Aug 10, 2021	12.99	13.18	12.98	13.14
7355	NYSE	EC	Mon, Aug 9, 2021	12.59	12.90	12.50	12.88
7354	NYSE	EC	Fri, Aug 6, 2021	12.92	12.99	12.70	12.77
7353	NYSE	EC	Thu, Aug 5, 2021	13.13	13.23	12.85	12.89
7352	NYSE	EC	Wed, Aug 4, 2021	13.37	13.75	12.99	13.11
7351	NYSE	EC	Tue, Aug 3, 2021	13.20	13.39	12.76	13.39
7350	NYSE	EC	Mon, Aug 2, 2021	13.66	13.82	13.25	13.27
7349	NYSE	EC	Fri, Jul 30, 2021	13.83	13.83	13.40	13.51
7348	NYSE	EC	Thu, Jul 29, 2021	13.69	13.91	13.60	13.75
7347	NYSE	EC	Wed, Jul 28, 2021	13.34	13.58	13.18	13.51
7346	NYSE	EC	Tue, Jul 27, 2021	13.35	13.35	13.16	13.24
7345	NYSE	EC	Mon, Jul 26, 2021	13.04	13.42	13.04	13.35
7344	NYSE	EC	Fri, Jul 23, 2021	13.21	13.21	12.82	13.06
7343	NYSE	EC	Thu, Jul 22, 2021	13.17	13.27	13.04	13.16
7342	NYSE	EC	Wed, Jul 21, 2021	12.93	13.25	12.90	13.19
7341	NYSE	EC	Tue, Jul 20, 2021	12.67	12.81	12.42	12.71
7340	NYSE	EC	Mon, Jul 19, 2021	12.91	13.10	12.66	12.77
7339	NYSE	EC	Fri, Jul 16, 2021	13.55	13.56	13.23	13.29
7338	NYSE	EC	Thu, Jul 15, 2021	13.81	13.98	13.41	13.44
7337	NYSE	EC	Wed, Jul 14, 2021	14.26	14.40	13.89	13.92
7336	NYSE	EC	Tue, Jul 13, 2021	14.36	14.36	14.17	14.20
7335	NYSE	EC	Mon, Jul 12, 2021	14.17	14.41	14.10	14.33
7334	NYSE	EC	Fri, Jul 9, 2021	14.47	14.56	14.32	14.48
7333	NYSE	EC	Thu, Jul 8, 2021	14.27	14.48	14.21	14.33
7332	NYSE	EC	Wed, Jul 7, 2021	14.61	14.84	14.38	14.56
7331	NYSE	EC	Tue, Jul 6, 2021	15.15	15.15	14.63	14.70
7330	NYSE	EC	Fri, Jul 2, 2021	14.79	15.35	14.64	15.22
7329	NYSE	EC	Thu, Jul 1, 2021	14.88	14.94	14.69	14.86
7328	NYSE	EC	Wed, Jun 30, 2021	14.46	14.66	14.42	14.62
7327	NYSE	EC	Tue, Jun 29, 2021	14.64	14.67	14.35	14.41
7326	NYSE	EC	Mon, Jun 28, 2021	14.87	14.87	14.44	14.58
7325	NYSE	EC	Fri, Jun 25, 2021	14.67	14.87	14.58	14.84
7324	NYSE	EC	Thu, Jun 24, 2021	13.61	14.80	13.56	14.68
7323	NYSE	EC	Wed, Jun 23, 2021	13.31	13.54	13.30	13.34
7322	NYSE	EC	Tue, Jun 22, 2021	13.13	13.21	12.86	13.16
7321	NYSE	EC	Mon, Jun 21, 2021	12.84	13.21	12.80	13.13
7320	NYSE	EC	Fri, Jun 18, 2021	12.52	12.75	12.52	12.69
7319	NYSE	EC	Thu, Jun 17, 2021	12.97	13.05	12.61	12.77
7318	NYSE	EC	Wed, Jun 16, 2021	13.18	13.28	13.00	13.07
7317	NYSE	EC	Tue, Jun 15, 2021	13.20	13.21	12.95	13.21
7316	NYSE	EC	Mon, Jun 14, 2021	13.19	13.45	13.12	13.15
7315	NYSE	EC	Fri, Jun 11, 2021	13.24	13.27	13.04	13.11
7314	NYSE	EC	Thu, Jun 10, 2021	13.27	13.37	13.15	13.18
7313	NYSE	EC	Wed, Jun 9, 2021	13.30	13.46	13.08	13.12
7312	NYSE	EC	Tue, Jun 8, 2021	13.29	13.31	13.07	13.29
7311	NYSE	EC	Mon, Jun 7, 2021	13.07	13.36	12.83	13.34
7310	NYSE	EC	Fri, Jun 4, 2021	13.00	13.10	12.89	13.04
7309	NYSE	EC	Thu, Jun 3, 2021	12.67	12.94	12.67	12.86
7308	NYSE	EC	Wed, Jun 2, 2021	12.46	12.90	12.42	12.79
7307	NYSE	EC	Tue, Jun 1, 2021	12.13	12.47	12.13	12.44
7306	NYSE	EC	Fri, May 28, 2021	11.81	12.02	11.76	11.94
7305	NYSE	EC	Thu, May 27, 2021	11.84	11.88	11.52	11.70
7304	NYSE	EC	Wed, May 26, 2021	11.85	11.93	11.76	11.81
7303	NYSE	EC	Tue, May 25, 2021	12.28	12.31	11.97	11.97
7302	NYSE	EC	Mon, May 24, 2021	12.27	12.31	12.16	12.30
7301	NYSE	EC	Fri, May 21, 2021	12.57	12.64	12.16	12.16
7300	NYSE	EC	Thu, May 20, 2021	12.58	12.60	12.28	12.46
7299	NYSE	EC	Wed, May 19, 2021	12.54	12.80	12.42	12.71
7298	NYSE	EC	Tue, May 18, 2021	13.03	13.27	12.78	12.79
7297	NYSE	EC	Mon, May 17, 2021	12.89	13.06	12.74	13.03
7296	NYSE	EC	Fri, May 14, 2021	12.54	13.03	12.54	12.99
7295	NYSE	EC	Thu, May 13, 2021	12.55	12.73	12.28	12.36
7294	NYSE	EC	Wed, May 12, 2021	12.42	12.79	12.37	12.67
7293	NYSE	EC	Tue, May 11, 2021	12.53	12.66	12.41	12.43
7292	NYSE	EC	Mon, May 10, 2021	12.33	12.78	12.25	12.69
7291	NYSE	EC	Fri, May 7, 2021	12.02	12.28	12.01	12.24
7290	NYSE	EC	Thu, May 6, 2021	11.85	12.08	11.80	12.07
7289	NYSE	EC	Wed, May 5, 2021	11.76	11.89	11.67	11.88
7288	NYSE	EC	Tue, May 4, 2021	11.84	11.87	11.56	11.62
7287	NYSE	EC	Mon, May 3, 2021	11.74	11.90	11.61	11.73
7286	NYSE	EC	Fri, Apr 30, 2021	12.35	12.39	11.75	11.83
7285	NYSE	EC	Thu, Apr 29, 2021	12.79	12.82	12.50	12.51
7284	NYSE	EC	Wed, Apr 28, 2021	12.38	12.69	12.37	12.66
7283	NYSE	EC	Tue, Apr 27, 2021	12.35	12.36	12.28	12.31
7282	NYSE	EC	Mon, Apr 26, 2021	12.25	12.51	12.25	12.34
7281	NYSE	EC	Fri, Apr 23, 2021	12.42	12.43	12.22	12.32
7280	NYSE	EC	Thu, Apr 22, 2021	12.53	12.55	12.34	12.40
7279	NYSE	EC	Wed, Apr 21, 2021	12.21	12.53	12.21	12.51
7278	NYSE	EC	Tue, Apr 20, 2021	12.72	12.75	12.35	12.44
7277	NYSE	EC	Mon, Apr 19, 2021	12.90	12.95	12.73	12.79
7276	NYSE	EC	Fri, Apr 16, 2021	12.81	12.89	12.77	12.85
7275	NYSE	EC	Thu, Apr 15, 2021	12.97	12.97	12.75	12.80
7274	NYSE	EC	Wed, Apr 14, 2021	12.52	12.85	12.52	12.76
7273	NYSE	EC	Tue, Apr 13, 2021	12.47	12.52	12.37	12.41
7272	NYSE	EC	Mon, Apr 12, 2021	12.51	12.61	12.44	12.45
7271	NYSE	EC	Fri, Apr 9, 2021	12.62	12.62	12.34	12.40
7270	NYSE	EC	Thu, Apr 8, 2021	12.59	12.72	12.54	12.59
7269	NYSE	EC	Wed, Apr 7, 2021	12.60	12.83	12.54	12.74
7268	NYSE	EC	Tue, Apr 6, 2021	12.65	12.93	12.58	12.60
7267	NYSE	EC	Mon, Apr 5, 2021	12.91	12.97	12.54	12.62
7266	NYSE	EC	Thu, Apr 1, 2021	12.85	12.92	12.48	12.83
7265	NYSE	EC	Wed, Mar 31, 2021	12.67	12.88	12.66	12.82
7264	NYSE	EC	Tue, Mar 30, 2021	12.85	12.89	12.63	12.71
7263	NYSE	EC	Mon, Mar 29, 2021	12.82	12.89	12.69	12.85
7262	NYSE	EC	Fri, Mar 26, 2021	12.92	12.99	12.70	12.88
7261	NYSE	EC	Thu, Mar 25, 2021	12.74	12.74	12.44	12.70
7260	NYSE	EC	Wed, Mar 24, 2021	12.91	13.14	12.87	12.89
7259	NYSE	EC	Tue, Mar 23, 2021	13.12	13.15	12.61	12.66
7258	NYSE	EC	Mon, Mar 22, 2021	13.34	13.48	13.17	13.36
7257	NYSE	EC	Fri, Mar 19, 2021	13.11	13.59	13.11	13.37
7256	NYSE	EC	Thu, Mar 18, 2021	13.68	13.70	13.07	13.09
7255	NYSE	EC	Wed, Mar 17, 2021	13.79	13.91	13.63	13.87
7254	NYSE	EC	Tue, Mar 16, 2021	13.85	14.00	13.79	13.82
7253	NYSE	EC	Mon, Mar 15, 2021	13.55	14.04	13.34	14.03
7252	NYSE	EC	Fri, Mar 12, 2021	13.36	13.38	13.20	13.27
7251	NYSE	EC	Thu, Mar 11, 2021	13.45	13.66	13.36	13.42
7250	NYSE	EC	Wed, Mar 10, 2021	13.08	13.44	12.95	13.37
7249	NYSE	EC	Tue, Mar 9, 2021	13.03	13.16	12.83	12.97
7248	NYSE	EC	Mon, Mar 8, 2021	13.36	13.39	12.95	13.03
7247	NYSE	EC	Fri, Mar 5, 2021	12.87	13.38	12.82	13.32
7246	NYSE	EC	Thu, Mar 4, 2021	12.42	12.87	12.32	12.52
7245	NYSE	EC	Wed, Mar 3, 2021	12.37	12.47	12.27	12.34
7244	NYSE	EC	Tue, Mar 2, 2021	12.41	12.53	12.26	12.34
7243	NYSE	EC	Mon, Mar 1, 2021	12.50	12.70	12.39	12.43
7242	NYSE	EC	Fri, Feb 26, 2021	12.51	12.61	12.15	12.25
7241	NYSE	EC	Thu, Feb 25, 2021	12.94	13.15	12.65	12.66
7240	NYSE	EC	Wed, Feb 24, 2021	12.85	13.09	12.58	12.91
7239	NYSE	EC	Tue, Feb 23, 2021	12.55	12.89	12.28	12.88
7238	NYSE	EC	Mon, Feb 22, 2021	11.96	12.52	11.90	12.45
7237	NYSE	EC	Fri, Feb 19, 2021	12.21	12.23	12.03	12.11
7236	NYSE	EC	Thu, Feb 18, 2021	12.52	12.54	12.22	12.22
7235	NYSE	EC	Wed, Feb 17, 2021	12.64	12.64	12.36	12.55
7234	NYSE	EC	Tue, Feb 16, 2021	12.57	12.66	12.45	12.58
7233	NYSE	EC	Fri, Feb 12, 2021	12.09	12.35	12.01	12.29
7232	NYSE	EC	Thu, Feb 11, 2021	12.34	12.38	12.15	12.21
7231	NYSE	EC	Wed, Feb 10, 2021	12.29	12.41	12.22	12.32
7230	NYSE	EC	Tue, Feb 9, 2021	12.28	12.39	12.17	12.28
7229	NYSE	EC	Mon, Feb 8, 2021	12.25	12.51	12.21	12.37
7228	NYSE	EC	Fri, Feb 5, 2021	12.21	12.30	12.01	12.13
7227	NYSE	EC	Thu, Feb 4, 2021	11.96	11.99	11.66	11.98
7226	NYSE	EC	Wed, Feb 3, 2021	11.99	12.03	11.86	11.89
7225	NYSE	EC	Tue, Feb 2, 2021	11.86	12.22	11.86	11.94
7224	NYSE	EC	Mon, Feb 1, 2021	11.58	11.78	11.38	11.68
7223	NYSE	EC	Fri, Jan 29, 2021	12.03	12.03	11.37	11.38
7222	NYSE	EC	Thu, Jan 28, 2021	12.30	12.48	12.07	12.12
7221	NYSE	EC	Wed, Jan 27, 2021	12.70	12.74	12.24	12.32
7220	NYSE	EC	Tue, Jan 26, 2021	13.11	13.27	13.05	13.10
7219	NYSE	EC	Mon, Jan 25, 2021	13.29	13.29	12.83	12.99
7218	NYSE	EC	Fri, Jan 22, 2021	13.55	13.66	13.28	13.42
7217	NYSE	EC	Thu, Jan 21, 2021	14.14	14.14	13.78	13.87
7216	NYSE	EC	Wed, Jan 20, 2021	14.15	14.17	13.96	14.07
7215	NYSE	EC	Tue, Jan 19, 2021	14.02	14.18	13.90	14.05
7214	NYSE	EC	Fri, Jan 15, 2021	14.31	14.33	13.85	13.87
7213	NYSE	EC	Thu, Jan 14, 2021	14.07	14.47	14.04	14.43
7212	NYSE	EC	Wed, Jan 13, 2021	14.19	14.19	13.88	13.97
7211	NYSE	EC	Tue, Jan 12, 2021	13.81	14.13	13.73	14.13
7210	NYSE	EC	Mon, Jan 11, 2021	13.58	13.72	13.55	13.66
7209	NYSE	EC	Fri, Jan 8, 2021	13.85	13.86	13.62	13.81
7208	NYSE	EC	Thu, Jan 7, 2021	13.70	13.83	13.49	13.68
7207	NYSE	EC	Wed, Jan 6, 2021	13.22	13.63	13.21	13.54
7206	NYSE	EC	Tue, Jan 5, 2021	12.96	13.53	12.96	13.29
7205	NYSE	EC	Mon, Jan 4, 2021	13.08	13.22	12.85	12.95
7204	NYSE	EC	Thu, Dec 31, 2020	13.03	13.11	12.82	12.91
7203	NYSE	EC	Wed, Dec 30, 2020	13.09	13.33	13.09	13.12
7202	NYSE	EC	Tue, Dec 29, 2020	13.09	13.12	12.92	13.09
7201	NYSE	EC	Mon, Dec 28, 2020	13.02	13.17	12.87	12.97
7200	NYSE	EC	Thu, Dec 24, 2020	13.17	13.17	12.90	12.98
7199	NYSE	EC	Wed, Dec 23, 2020	13.15	13.27	13.11	13.18
7198	NYSE	EC	Tue, Dec 22, 2020	13.02	13.12	12.88	13.01
7197	NYSE	EC	Mon, Dec 21, 2020	13.24	13.24	12.96	13.03
7196	NYSE	EC	Fri, Dec 18, 2020	13.78	13.93	13.64	13.64
7195	NYSE	EC	Thu, Dec 17, 2020	13.83	14.00	13.79	13.88
7194	NYSE	EC	Wed, Dec 16, 2020	13.51	13.80	13.31	13.75
7193	NYSE	EC	Tue, Dec 15, 2020	13.34	13.52	13.18	13.48
7192	NYSE	EC	Mon, Dec 14, 2020	13.60	13.67	13.18	13.29
7191	NYSE	EC	Fri, Dec 11, 2020	13.52	13.52	13.14	13.40
7190	NYSE	EC	Thu, Dec 10, 2020	12.87	13.56	12.87	13.52
7189	NYSE	EC	Wed, Dec 9, 2020	12.82	13.06	12.69	12.89
7188	NYSE	EC	Tue, Dec 8, 2020	12.65	13.04	12.56	12.67
7187	NYSE	EC	Mon, Dec 7, 2020	12.81	12.83	12.43	12.70
7186	NYSE	EC	Fri, Dec 4, 2020	12.40	12.88	12.40	12.86
7185	NYSE	EC	Thu, Dec 3, 2020	12.15	12.45	12.12	12.26
7184	NYSE	EC	Wed, Dec 2, 2020	12.04	12.42	11.95	12.13
7183	NYSE	EC	Tue, Dec 1, 2020	11.78	12.06	11.77	12.01
7182	NYSE	EC	Mon, Nov 30, 2020	12.01	12.06	11.52	11.52
7181	NYSE	EC	Fri, Nov 27, 2020	12.39	12.42	12.01	12.05
7180	NYSE	EC	Wed, Nov 25, 2020	12.35	12.55	12.24	12.53
7179	NYSE	EC	Tue, Nov 24, 2020	12.28	12.42	12.22	12.39
7178	NYSE	EC	Mon, Nov 23, 2020	12.05	12.13	11.98	12.13
7177	NYSE	EC	Fri, Nov 20, 2020	11.76	11.88	11.67	11.87
7176	NYSE	EC	Thu, Nov 19, 2020	11.56	11.87	11.51	11.84
7175	NYSE	EC	Wed, Nov 18, 2020	11.92	11.96	11.61	11.61
7174	NYSE	EC	Tue, Nov 17, 2020	11.56	11.82	11.40	11.81
7173	NYSE	EC	Mon, Nov 16, 2020	11.55	11.68	11.34	11.67
7172	NYSE	EC	Fri, Nov 13, 2020	10.78	11.00	10.78	10.99
7171	NYSE	EC	Thu, Nov 12, 2020	10.94	11.10	10.69	10.78
7170	NYSE	EC	Wed, Nov 11, 2020	11.08	11.19	11.00	11.07
7169	NYSE	EC	Tue, Nov 10, 2020	10.76	10.99	10.57	10.98
7168	NYSE	EC	Mon, Nov 9, 2020	10.70	11.04	10.53	10.60
7167	NYSE	EC	Fri, Nov 6, 2020	9.76	9.97	9.76	9.80
7166	NYSE	EC	Thu, Nov 5, 2020	9.73	10.06	9.73	9.80
7165	NYSE	EC	Wed, Nov 4, 2020	9.55	9.89	9.44	9.73
7164	NYSE	EC	Tue, Nov 3, 2020	9.51	9.68	9.39	9.54
7163	NYSE	EC	Mon, Nov 2, 2020	9.38	9.44	9.15	9.36
7162	NYSE	EC	Fri, Oct 30, 2020	9.03	9.26	8.94	9.25
7161	NYSE	EC	Thu, Oct 29, 2020	8.80	9.08	8.50	9.05
7160	NYSE	EC	Wed, Oct 28, 2020	9.30	9.44	8.91	8.92
7159	NYSE	EC	Tue, Oct 27, 2020	9.53	9.62	9.47	9.53
7158	NYSE	EC	Mon, Oct 26, 2020	9.64	9.64	9.46	9.57
7157	NYSE	EC	Fri, Oct 23, 2020	9.96	9.96	9.70	9.78
7156	NYSE	EC	Thu, Oct 22, 2020	9.72	9.92	9.69	9.88
7155	NYSE	EC	Wed, Oct 21, 2020	9.76	9.97	9.71	9.72
7154	NYSE	EC	Tue, Oct 20, 2020	9.80	9.91	9.76	9.84
7153	NYSE	EC	Mon, Oct 19, 2020	9.71	9.96	9.67	9.71
7152	NYSE	EC	Fri, Oct 16, 2020	9.67	9.76	9.58	9.66
7151	NYSE	EC	Thu, Oct 15, 2020	9.66	9.80	9.53	9.72
7150	NYSE	EC	Wed, Oct 14, 2020	9.71	9.90	9.71	9.81
7149	NYSE	EC	Tue, Oct 13, 2020	9.86	9.94	9.67	9.71
7148	NYSE	EC	Mon, Oct 12, 2020	9.99	9.99	9.79	9.92
7147	NYSE	EC	Fri, Oct 9, 2020	10.31	10.35	10.01	10.05
7146	NYSE	EC	Thu, Oct 8, 2020	9.95	10.22	9.95	10.18
7145	NYSE	EC	Wed, Oct 7, 2020	9.97	10.00	9.68	9.92
7144	NYSE	EC	Tue, Oct 6, 2020	10.17	10.26	9.90	9.93
7143	NYSE	EC	Mon, Oct 5, 2020	9.90	10.07	9.87	10.02
7142	NYSE	EC	Fri, Oct 2, 2020	9.49	9.90	9.45	9.80
7141	NYSE	EC	Thu, Oct 1, 2020	9.76	9.83	9.62	9.69
7140	NYSE	EC	Wed, Sep 30, 2020	9.83	9.97	9.80	9.84
7139	NYSE	EC	Tue, Sep 29, 2020	10.10	10.12	9.79	9.79
7138	NYSE	EC	Mon, Sep 28, 2020	10.08	10.23	10.06	10.15
7137	NYSE	EC	Fri, Sep 25, 2020	10.10	10.11	9.80	9.93
7136	NYSE	EC	Thu, Sep 24, 2020	10.17	10.27	9.99	10.16
7135	NYSE	EC	Wed, Sep 23, 2020	10.52	10.52	10.21	10.21
7134	NYSE	EC	Tue, Sep 22, 2020	10.56	10.74	10.41	10.52
7133	NYSE	EC	Mon, Sep 21, 2020	10.85	10.90	10.51	10.60
7132	NYSE	EC	Fri, Sep 18, 2020	11.04	11.30	10.97	11.09
7131	NYSE	EC	Thu, Sep 17, 2020	10.92	11.10	10.90	11.09
7130	NYSE	EC	Wed, Sep 16, 2020	11.03	11.23	10.95	11.10
7129	NYSE	EC	Tue, Sep 15, 2020	10.96	11.09	10.86	10.95
7128	NYSE	EC	Mon, Sep 14, 2020	11.00	11.00	10.76	10.85
7127	NYSE	EC	Fri, Sep 11, 2020	10.90	11.05	10.86	10.90
7126	NYSE	EC	Thu, Sep 10, 2020	11.23	11.24	10.84	10.84
7125	NYSE	EC	Wed, Sep 9, 2020	11.08	11.29	11.08	11.19
7124	NYSE	EC	Tue, Sep 8, 2020	11.28	11.35	10.97	11.01
7123	NYSE	EC	Fri, Sep 4, 2020	11.83	11.87	11.42	11.57
7122	NYSE	EC	Thu, Sep 3, 2020	11.84	11.88	11.55	11.74
7121	NYSE	EC	Wed, Sep 2, 2020	11.88	12.01	11.76	11.84
7120	NYSE	EC	Tue, Sep 1, 2020	11.39	11.96	11.33	11.92
7119	NYSE	EC	Mon, Aug 31, 2020	11.66	11.66	11.35	11.39
7118	NYSE	EC	Fri, Aug 28, 2020	11.30	11.68	11.30	11.67
7117	NYSE	EC	Thu, Aug 27, 2020	11.38	11.48	11.20	11.27
7116	NYSE	EC	Wed, Aug 26, 2020	11.57	11.74	11.40	11.41
7115	NYSE	EC	Tue, Aug 25, 2020	11.58	11.67	11.45	11.60
7114	NYSE	EC	Mon, Aug 24, 2020	11.41	11.57	11.38	11.53
7113	NYSE	EC	Fri, Aug 21, 2020	11.29	11.32	11.19	11.28
7112	NYSE	EC	Thu, Aug 20, 2020	11.39	11.44	11.23	11.34
7111	NYSE	EC	Wed, Aug 19, 2020	11.55	11.74	11.50	11.55
7110	NYSE	EC	Tue, Aug 18, 2020	11.46	11.69	11.45	11.57
7109	NYSE	EC	Mon, Aug 17, 2020	11.55	11.66	11.40	11.46
7108	NYSE	EC	Fri, Aug 14, 2020	11.55	11.60	11.45	11.53
7107	NYSE	EC	Thu, Aug 13, 2020	11.73	11.80	11.57	11.57
7106	NYSE	EC	Wed, Aug 12, 2020	11.76	11.85	11.64	11.84
7105	NYSE	EC	Tue, Aug 11, 2020	11.71	11.84	11.58	11.59
7104	NYSE	EC	Mon, Aug 10, 2020	11.48	11.73	11.46	11.55
7103	NYSE	EC	Fri, Aug 7, 2020	11.50	11.50	11.13	11.46
7102	NYSE	EC	Thu, Aug 6, 2020	11.58	11.65	11.45	11.59
7101	NYSE	EC	Wed, Aug 5, 2020	11.79	12.00	11.54	11.70
7100	NYSE	EC	Tue, Aug 4, 2020	11.55	11.81	11.38	11.64
7099	NYSE	EC	Mon, Aug 3, 2020	11.61	11.61	11.29	11.46
7098	NYSE	EC	Fri, Jul 31, 2020	11.67	11.75	11.47	11.64
7097	NYSE	EC	Thu, Jul 30, 2020	11.76	11.82	11.46	11.75
7096	NYSE	EC	Wed, Jul 29, 2020	12.00	12.16	11.93	12.12
7095	NYSE	EC	Tue, Jul 28, 2020	12.28	12.28	11.78	11.89
7094	NYSE	EC	Mon, Jul 27, 2020	11.99	12.20	11.91	12.20
7093	NYSE	EC	Fri, Jul 24, 2020	12.14	12.14	11.97	12.07
7092	NYSE	EC	Thu, Jul 23, 2020	12.17	12.26	12.04	12.13
7091	NYSE	EC	Wed, Jul 22, 2020	12.26	12.30	12.14	12.25
7090	NYSE	EC	Tue, Jul 21, 2020	11.93	12.47	11.93	12.38
7089	NYSE	EC	Mon, Jul 20, 2020	12.04	12.11	11.62	11.72
7088	NYSE	EC	Fri, Jul 17, 2020	11.85	12.21	11.78	12.08
7087	NYSE	EC	Thu, Jul 16, 2020	11.80	11.96	11.58	11.85
7086	NYSE	EC	Wed, Jul 15, 2020	12.08	12.21	11.74	11.89
7085	NYSE	EC	Tue, Jul 14, 2020	11.33	11.91	11.31	11.91
7084	NYSE	EC	Mon, Jul 13, 2020	11.47	11.61	11.42	11.46
7083	NYSE	EC	Fri, Jul 10, 2020	11.15	11.46	11.11	11.43
7082	NYSE	EC	Thu, Jul 9, 2020	11.40	11.44	11.06	11.17
7081	NYSE	EC	Wed, Jul 8, 2020	11.33	11.45	11.26	11.42
7080	NYSE	EC	Tue, Jul 7, 2020	11.38	11.47	11.23	11.27
7079	NYSE	EC	Mon, Jul 6, 2020	11.70	11.70	11.37	11.55
7078	NYSE	EC	Thu, Jul 2, 2020	11.38	11.54	11.20	11.38
7077	NYSE	EC	Wed, Jul 1, 2020	11.27	11.39	11.08	11.10
7076	NYSE	EC	Tue, Jun 30, 2020	11.05	11.21	10.86	11.13
7075	NYSE	EC	Mon, Jun 29, 2020	11.06	11.22	10.87	11.13
7074	NYSE	EC	Fri, Jun 26, 2020	11.12	11.17	10.90	10.99
7073	NYSE	EC	Thu, Jun 25, 2020	10.98	11.30	10.93	11.30
7072	NYSE	EC	Wed, Jun 24, 2020	11.47	11.47	10.88	11.03
7071	NYSE	EC	Tue, Jun 23, 2020	11.42	11.76	11.42	11.63
7070	NYSE	EC	Mon, Jun 22, 2020	11.19	11.38	11.11	11.21
7069	NYSE	EC	Fri, Jun 19, 2020	11.67	11.71	11.31	11.31
7068	NYSE	EC	Thu, Jun 18, 2020	11.30	11.63	11.21	11.33
7067	NYSE	EC	Wed, Jun 17, 2020	11.98	12.03	11.39	11.45
7066	NYSE	EC	Tue, Jun 16, 2020	11.72	12.13	11.63	11.95
7065	NYSE	EC	Mon, Jun 15, 2020	10.89	11.44	10.61	11.20
7064	NYSE	EC	Fri, Jun 12, 2020	11.51	11.51	11.02	11.35
7063	NYSE	EC	Thu, Jun 11, 2020	11.86	12.02	10.98	10.99
7062	NYSE	EC	Wed, Jun 10, 2020	12.95	12.95	12.51	12.57
7061	NYSE	EC	Tue, Jun 9, 2020	13.00	13.26	12.64	13.09
7060	NYSE	EC	Mon, Jun 8, 2020	13.56	13.62	13.02	13.48
7059	NYSE	EC	Fri, Jun 5, 2020	12.49	13.18	12.49	13.15
7058	NYSE	EC	Thu, Jun 4, 2020	11.82	12.03	11.70	12.00
7057	NYSE	EC	Wed, Jun 3, 2020	11.51	11.93	11.44	11.93
7056	NYSE	EC	Tue, Jun 2, 2020	10.90	11.29	10.83	11.29
7055	NYSE	EC	Mon, Jun 1, 2020	10.36	10.86	10.36	10.77
7054	NYSE	EC	Fri, May 29, 2020	10.52	10.57	10.25	10.41
7053	NYSE	EC	Thu, May 28, 2020	10.89	10.91	10.53	10.54
7052	NYSE	EC	Wed, May 27, 2020	10.78	10.79	10.37	10.78
7051	NYSE	EC	Tue, May 26, 2020	10.77	10.89	10.60	10.63
7050	NYSE	EC	Fri, May 22, 2020	10.36	10.54	10.19	10.52
7049	NYSE	EC	Thu, May 21, 2020	10.68	10.77	10.40	10.54
7048	NYSE	EC	Wed, May 20, 2020	10.58	10.80	10.56	10.66
7047	NYSE	EC	Tue, May 19, 2020	10.65	10.69	10.23	10.30
7046	NYSE	EC	Mon, May 18, 2020	10.42	10.72	10.20	10.55
7045	NYSE	EC	Fri, May 15, 2020	9.80	10.16	9.77	9.93
7044	NYSE	EC	Thu, May 14, 2020	9.55	10.04	9.36	9.79
7043	NYSE	EC	Wed, May 13, 2020	10.31	10.31	9.58	9.71
7042	NYSE	EC	Tue, May 12, 2020	10.65	10.77	10.28	10.28
7041	NYSE	EC	Mon, May 11, 2020	10.55	10.69	10.46	10.55
7040	NYSE	EC	Fri, May 8, 2020	10.35	10.72	10.28	10.71
7039	NYSE	EC	Thu, May 7, 2020	9.96	10.29	9.91	10.02
7038	NYSE	EC	Wed, May 6, 2020	9.90	10.06	9.70	9.76
7037	NYSE	EC	Tue, May 5, 2020	10.36	10.58	9.95	10.07
7036	NYSE	EC	Mon, May 4, 2020	9.23	9.95	9.23	9.88
7035	NYSE	EC	Fri, May 1, 2020	10.20	10.20	9.25	9.41
7034	NYSE	EC	Thu, Apr 30, 2020	10.71	10.82	10.11	10.45
7033	NYSE	EC	Wed, Apr 29, 2020	10.66	10.89	10.57	10.63
7032	NYSE	EC	Tue, Apr 28, 2020	9.74	10.32	9.70	10.27
7031	NYSE	EC	Mon, Apr 27, 2020	9.40	9.85	9.12	9.74
7030	NYSE	EC	Fri, Apr 24, 2020	9.77	9.85	9.21	9.51
7029	NYSE	EC	Thu, Apr 23, 2020	9.75	10.02	9.61	9.84
7028	NYSE	EC	Wed, Apr 22, 2020	9.39	9.73	9.31	9.47
7027	NYSE	EC	Tue, Apr 21, 2020	9.26	9.30	8.70	9.00
7026	NYSE	EC	Mon, Apr 20, 2020	10.29	10.98	10.02	9.62
7025	NYSE	EC	Fri, Apr 17, 2020	10.66	11.01	10.52	10.93
7024	NYSE	EC	Thu, Apr 16, 2020	10.68	10.90	10.40	10.61
7023	NYSE	EC	Wed, Apr 15, 2020	10.78	10.85	10.24	10.71
7022	NYSE	EC	Tue, Apr 14, 2020	11.54	11.72	11.33	11.43
7021	NYSE	EC	Mon, Apr 13, 2020	12.24	12.33	11.51	11.57
7020	NYSE	EC	Thu, Apr 9, 2020	12.59	12.67	11.32	11.92
7019	NYSE	EC	Wed, Apr 8, 2020	11.51	12.11	11.31	12.01
7018	NYSE	EC	Tue, Apr 7, 2020	11.90	12.17	11.24	11.33
7017	NYSE	EC	Mon, Apr 6, 2020	11.43	11.50	10.95	11.23
7016	NYSE	EC	Fri, Apr 3, 2020	10.50	11.31	10.38	11.16
7015	NYSE	EC	Thu, Apr 2, 2020	9.44	10.72	9.25	10.24
7014	NYSE	EC	Wed, Apr 1, 2020	9.25	9.28	8.81	9.01
7013	NYSE	EC	Tue, Mar 31, 2020	9.41	9.82	9.40	9.51
7012	NYSE	EC	Mon, Mar 30, 2020	9.14	9.21	8.32	9.10
7011	NYSE	EC	Fri, Mar 27, 2020	9.61	9.61	8.51	9.22
7010	NYSE	EC	Thu, Mar 26, 2020	8.84	10.20	8.84	10.08
7009	NYSE	EC	Wed, Mar 25, 2020	7.94	9.08	7.94	8.77
7008	NYSE	EC	Tue, Mar 24, 2020	7.66	8.31	7.66	7.79
7007	NYSE	EC	Mon, Mar 23, 2020	7.21	7.50	6.82	7.16
7006	NYSE	EC	Fri, Mar 20, 2020	7.37	8.14	7.11	7.19
7005	NYSE	EC	Thu, Mar 19, 2020	6.72	7.26	6.54	6.99
7004	NYSE	EC	Wed, Mar 18, 2020	7.60	7.62	6.28	6.68
7003	NYSE	EC	Tue, Mar 17, 2020	8.47	8.60	7.87	7.99
7002	NYSE	EC	Mon, Mar 16, 2020	9.00	9.62	8.12	8.27
7001	NYSE	EC	Fri, Mar 13, 2020	10.48	10.92	9.76	10.83
7000	NYSE	EC	Thu, Mar 12, 2020	10.54	10.72	9.49	9.69
6999	NYSE	EC	Wed, Mar 11, 2020	12.19	12.40	11.19	11.37
6998	NYSE	EC	Tue, Mar 10, 2020	12.95	13.29	12.00	12.62
6997	NYSE	EC	Mon, Mar 9, 2020	13.50	14.06	11.80	12.19
6996	NYSE	EC	Fri, Mar 6, 2020	17.44	17.46	16.39	16.41
6995	NYSE	EC	Thu, Mar 5, 2020	17.81	18.14	17.72	17.94
6994	NYSE	EC	Wed, Mar 4, 2020	17.82	18.34	17.73	18.12
6993	NYSE	EC	Tue, Mar 3, 2020	17.88	18.28	17.19	17.49
6992	NYSE	EC	Mon, Mar 2, 2020	17.81	18.06	17.58	17.80
6991	NYSE	EC	Fri, Feb 28, 2020	17.20	17.70	16.84	17.65
6990	NYSE	EC	Thu, Feb 27, 2020	18.47	18.50	17.29	17.79
6989	NYSE	EC	Wed, Feb 26, 2020	19.26	19.52	18.84	18.87
6988	NYSE	EC	Tue, Feb 25, 2020	19.40	19.52	19.11	19.13
6987	NYSE	EC	Mon, Feb 24, 2020	19.64	19.75	19.16	19.39
6986	NYSE	EC	Fri, Feb 21, 2020	20.03	20.27	19.83	20.20
6985	NYSE	EC	Thu, Feb 20, 2020	20.50	20.54	20.16	20.16
6984	NYSE	EC	Wed, Feb 19, 2020	19.87	20.40	19.82	20.38
6983	NYSE	EC	Tue, Feb 18, 2020	19.38	19.72	19.38	19.70
6982	NYSE	EC	Fri, Feb 14, 2020	19.92	20.00	19.50	19.53
6981	NYSE	EC	Thu, Feb 13, 2020	19.83	19.93	19.68	19.81
6980	NYSE	EC	Wed, Feb 12, 2020	19.43	19.95	19.42	19.90
6979	NYSE	EC	Tue, Feb 11, 2020	18.86	19.23	18.70	19.21
6978	NYSE	EC	Mon, Feb 10, 2020	18.69	18.69	18.53	18.66
6977	NYSE	EC	Fri, Feb 7, 2020	18.74	18.86	18.66	18.74
6976	NYSE	EC	Thu, Feb 6, 2020	19.00	19.00	18.69	18.83
6975	NYSE	EC	Wed, Feb 5, 2020	19.16	19.30	18.94	18.96
6974	NYSE	EC	Tue, Feb 4, 2020	18.81	19.12	18.78	18.86
6973	NYSE	EC	Mon, Feb 3, 2020	18.53	18.57	18.33	18.51
6972	NYSE	EC	Fri, Jan 31, 2020	18.50	18.63	18.30	18.50
6971	NYSE	EC	Thu, Jan 30, 2020	18.50	18.73	18.39	18.71
6970	NYSE	EC	Wed, Jan 29, 2020	18.96	18.96	18.71	18.73
6969	NYSE	EC	Tue, Jan 28, 2020	18.88	18.97	18.80	18.84
6968	NYSE	EC	Mon, Jan 27, 2020	19.14	19.14	18.74	18.76
6967	NYSE	EC	Fri, Jan 24, 2020	19.62	19.62	19.46	19.50
6966	NYSE	EC	Thu, Jan 23, 2020	19.80	19.85	19.51	19.62
6965	NYSE	EC	Wed, Jan 22, 2020	20.09	20.13	19.96	19.97
6964	NYSE	EC	Tue, Jan 21, 2020	20.24	20.29	19.98	20.05
6963	NYSE	EC	Fri, Jan 17, 2020	20.45	20.55	20.25	20.37
6962	NYSE	EC	Thu, Jan 16, 2020	20.57	20.61	20.37	20.41
6961	NYSE	EC	Wed, Jan 15, 2020	20.56	20.68	20.42	20.46
6960	NYSE	EC	Tue, Jan 14, 2020	20.95	20.95	20.48	20.60
6959	NYSE	EC	Mon, Jan 13, 2020	20.71	20.96	20.56	20.95
6958	NYSE	EC	Fri, Jan 10, 2020	20.52	20.77	20.44	20.71
6957	NYSE	EC	Thu, Jan 9, 2020	20.37	20.46	20.21	20.45
6956	NYSE	EC	Wed, Jan 8, 2020	20.26	20.54	20.20	20.34
6955	NYSE	EC	Tue, Jan 7, 2020	20.32	20.58	20.27	20.50
6954	NYSE	EC	Mon, Jan 6, 2020	20.50	20.53	20.28	20.40
6953	NYSE	EC	Fri, Jan 3, 2020	20.59	20.70	20.36	20.48
6952	NYSE	EC	Thu, Jan 2, 2020	20.15	20.41	20.15	20.31
6951	NYSE	EC	Tue, Dec 31, 2019	20.25	20.25	19.84	19.96
6950	NYSE	EC	Mon, Dec 30, 2019	20.24	20.49	20.07	20.27
6949	NYSE	EC	Fri, Dec 27, 2019	20.43	20.47	20.17	20.22
6948	NYSE	EC	Thu, Dec 26, 2019	20.28	20.47	20.13	20.27
6947	NYSE	EC	Tue, Dec 24, 2019	20.69	20.81	20.65	20.70
6946	NYSE	EC	Mon, Dec 23, 2019	20.27	20.61	20.12	20.59
6945	NYSE	EC	Fri, Dec 20, 2019	20.18	20.25	20.10	20.19
6944	NYSE	EC	Thu, Dec 19, 2019	20.06	20.29	20.05	20.10
6943	NYSE	EC	Wed, Dec 18, 2019	19.88	19.92	19.76	19.78
6942	NYSE	EC	Tue, Dec 17, 2019	19.85	19.98	19.76	19.88
6941	NYSE	EC	Mon, Dec 16, 2019	19.70	19.86	19.66	19.83
6940	NYSE	EC	Fri, Dec 13, 2019	19.65	19.90	19.54	19.54
6939	NYSE	EC	Thu, Dec 12, 2019	19.40	19.67	19.40	19.59
6938	NYSE	EC	Wed, Dec 11, 2019	19.15	19.37	19.15	19.36
6937	NYSE	EC	Tue, Dec 10, 2019	19.26	19.27	19.06	19.12
6936	NYSE	EC	Mon, Dec 9, 2019	19.10	19.37	19.05	19.23
6935	NYSE	EC	Fri, Dec 6, 2019	18.88	19.50	18.88	19.24
6934	NYSE	EC	Thu, Dec 5, 2019	19.18	19.24	18.75	18.84
6933	NYSE	EC	Wed, Dec 4, 2019	18.52	19.17	18.48	19.12
6932	NYSE	EC	Tue, Dec 3, 2019	18.10	18.37	18.05	18.24
6931	NYSE	EC	Mon, Dec 2, 2019	18.56	18.58	18.22	18.25
6930	NYSE	EC	Fri, Nov 29, 2019	18.39	18.68	18.25	18.31
6929	NYSE	EC	Wed, Nov 27, 2019	18.08	18.33	17.92	18.33
6928	NYSE	EC	Tue, Nov 26, 2019	18.31	18.42	17.97	18.05
6927	NYSE	EC	Mon, Nov 25, 2019	18.49	18.53	18.38	18.43
6926	NYSE	EC	Fri, Nov 22, 2019	18.39	18.58	18.32	18.46
6925	NYSE	EC	Thu, Nov 21, 2019	18.26	18.35	18.05	18.33
6924	NYSE	EC	Wed, Nov 20, 2019	18.01	18.27	17.83	18.19
6923	NYSE	EC	Tue, Nov 19, 2019	17.98	18.11	17.84	17.96
6922	NYSE	EC	Mon, Nov 18, 2019	18.26	18.26	17.83	18.03
6921	NYSE	EC	Fri, Nov 15, 2019	18.24	18.49	18.15	18.37
6920	NYSE	EC	Thu, Nov 14, 2019	18.23	18.40	18.08	18.20
6919	NYSE	EC	Wed, Nov 13, 2019	18.19	18.26	18.00	18.17
6918	NYSE	EC	Tue, Nov 12, 2019	18.96	18.99	18.25	18.26
6917	NYSE	EC	Mon, Nov 11, 2019	18.57	19.02	18.51	18.96
6916	NYSE	EC	Fri, Nov 8, 2019	18.76	18.96	18.65	18.79
6915	NYSE	EC	Thu, Nov 7, 2019	18.92	18.99	18.66	18.93
6914	NYSE	EC	Wed, Nov 6, 2019	18.96	19.15	18.70	18.71
6913	NYSE	EC	Tue, Nov 5, 2019	18.92	19.05	18.79	19.04
6912	NYSE	EC	Mon, Nov 4, 2019	18.83	19.10	18.72	18.77
6911	NYSE	EC	Fri, Nov 1, 2019	18.32	18.58	18.14	18.58
6910	NYSE	EC	Thu, Oct 31, 2019	17.94	18.28	17.52	18.25
6909	NYSE	EC	Wed, Oct 30, 2019	18.31	18.31	17.96	18.03
6908	NYSE	EC	Tue, Oct 29, 2019	17.88	18.22	17.76	18.18
6907	NYSE	EC	Mon, Oct 28, 2019	18.03	18.24	17.97	17.98
6906	NYSE	EC	Fri, Oct 25, 2019	17.67	18.07	17.67	17.95
6905	NYSE	EC	Thu, Oct 24, 2019	17.95	18.00	17.63	17.71
6904	NYSE	EC	Wed, Oct 23, 2019	17.15	17.77	17.15	17.77
6903	NYSE	EC	Tue, Oct 22, 2019	16.93	17.42	16.86	17.25
6902	NYSE	EC	Mon, Oct 21, 2019	16.86	17.02	16.72	16.88
6901	NYSE	EC	Fri, Oct 18, 2019	17.11	17.26	16.94	16.95
6900	NYSE	EC	Thu, Oct 17, 2019	17.30	17.43	17.02	17.14
6899	NYSE	EC	Wed, Oct 16, 2019	17.36	17.52	17.21	17.25
6898	NYSE	EC	Tue, Oct 15, 2019	17.36	17.56	17.29	17.41
6897	NYSE	EC	Mon, Oct 14, 2019	17.30	17.40	17.26	17.34
6896	NYSE	EC	Fri, Oct 11, 2019	17.32	17.64	17.22	17.50
6895	NYSE	EC	Thu, Oct 10, 2019	16.92	17.17	16.92	17.06
6894	NYSE	EC	Wed, Oct 9, 2019	16.94	17.07	16.82	16.82
6893	NYSE	EC	Tue, Oct 8, 2019	16.83	17.08	16.70	16.71
6892	NYSE	EC	Mon, Oct 7, 2019	17.10	17.26	16.94	17.00
6891	NYSE	EC	Fri, Oct 4, 2019	16.97	17.22	16.93	17.02
6890	NYSE	EC	Thu, Oct 3, 2019	16.45	17.03	16.45	16.97
6889	NYSE	EC	Wed, Oct 2, 2019	16.67	16.68	16.43	16.52
6888	NYSE	EC	Tue, Oct 1, 2019	17.15	17.17	16.68	16.78
6887	NYSE	EC	Mon, Sep 30, 2019	17.17	17.28	16.98	17.03
6886	NYSE	EC	Fri, Sep 27, 2019	17.17	17.44	17.04	17.24
6885	NYSE	EC	Thu, Sep 26, 2019	17.07	17.45	17.07	17.29
6884	NYSE	EC	Wed, Sep 25, 2019	17.14	17.26	16.81	17.20
6883	NYSE	EC	Tue, Sep 24, 2019	17.37	17.37	17.18	17.27
6882	NYSE	EC	Mon, Sep 23, 2019	17.40	17.55	17.32	17.46
6881	NYSE	EC	Fri, Sep 20, 2019	17.69	17.69	17.41	17.57
6880	NYSE	EC	Thu, Sep 19, 2019	17.82	17.89	17.61	17.61
6879	NYSE	EC	Wed, Sep 18, 2019	17.66	17.93	17.59	17.69
6878	NYSE	EC	Tue, Sep 17, 2019	17.95	18.07	17.55	17.77
6877	NYSE	EC	Mon, Sep 16, 2019	17.69	18.20	17.61	17.97
6876	NYSE	EC	Fri, Sep 13, 2019	17.63	17.66	17.18	17.19
6875	NYSE	EC	Thu, Sep 12, 2019	16.92	17.57	16.65	17.46
6874	NYSE	EC	Wed, Sep 11, 2019	17.32	17.38	16.78	17.09
6873	NYSE	EC	Tue, Sep 10, 2019	17.06	17.43	16.98	17.17
6872	NYSE	EC	Mon, Sep 9, 2019	16.95	17.20	16.79	16.95
6871	NYSE	EC	Fri, Sep 6, 2019	16.45	16.83	15.80	16.78
6870	NYSE	EC	Thu, Sep 5, 2019	16.29	16.69	16.29	16.54
6869	NYSE	EC	Wed, Sep 4, 2019	15.98	16.21	15.91	16.13
6868	NYSE	EC	Tue, Sep 3, 2019	15.45	15.80	15.38	15.72
6867	NYSE	EC	Fri, Aug 30, 2019	15.59	15.81	15.48	15.79
6866	NYSE	EC	Thu, Aug 29, 2019	15.45	15.64	15.21	15.57
6865	NYSE	EC	Wed, Aug 28, 2019	15.38	15.46	15.26	15.29
6864	NYSE	EC	Tue, Aug 27, 2019	15.63	15.80	15.21	15.30
6863	NYSE	EC	Mon, Aug 26, 2019	15.48	15.59	15.34	15.49
6862	NYSE	EC	Fri, Aug 23, 2019	15.66	15.85	15.25	15.29
6861	NYSE	EC	Thu, Aug 22, 2019	16.31	16.31	15.62	15.86
6860	NYSE	EC	Wed, Aug 21, 2019	16.24	16.46	16.12	16.25
6859	NYSE	EC	Tue, Aug 20, 2019	16.06	16.14	15.79	16.01
6858	NYSE	EC	Mon, Aug 19, 2019	16.34	16.52	16.09	16.11
6857	NYSE	EC	Fri, Aug 16, 2019	15.74	16.05	15.65	15.99
6856	NYSE	EC	Thu, Aug 15, 2019	15.84	15.90	15.61	15.71
6855	NYSE	EC	Wed, Aug 14, 2019	16.25	16.35	15.87	15.87
6854	NYSE	EC	Tue, Aug 13, 2019	16.01	17.43	16.01	16.69
6853	NYSE	EC	Mon, Aug 12, 2019	16.61	16.61	16.16	16.37
6852	NYSE	EC	Fri, Aug 9, 2019	16.90	17.01	16.65	16.69
6851	NYSE	EC	Thu, Aug 8, 2019	16.43	16.89	16.33	16.87
6850	NYSE	EC	Wed, Aug 7, 2019	16.23	16.40	16.04	16.29
6849	NYSE	EC	Tue, Aug 6, 2019	16.61	16.75	16.45	16.64
6848	NYSE	EC	Mon, Aug 5, 2019	16.85	17.00	16.35	16.49
6847	NYSE	EC	Fri, Aug 2, 2019	17.52	17.59	17.17	17.19
6846	NYSE	EC	Thu, Aug 1, 2019	17.51	17.96	17.27	17.49
6845	NYSE	EC	Wed, Jul 31, 2019	18.16	18.24	17.91	17.93
6844	NYSE	EC	Tue, Jul 30, 2019	18.17	18.18	17.98	18.06
6843	NYSE	EC	Mon, Jul 29, 2019	18.37	18.37	18.01	18.20
6842	NYSE	EC	Fri, Jul 26, 2019	18.65	18.65	18.33	18.43
6841	NYSE	EC	Thu, Jul 25, 2019	18.84	18.84	18.47	18.60
6840	NYSE	EC	Wed, Jul 24, 2019	18.88	19.01	18.71	18.72
6839	NYSE	EC	Tue, Jul 23, 2019	19.07	19.07	18.77	18.90
6838	NYSE	EC	Mon, Jul 22, 2019	18.93	19.19	18.93	19.04
6837	NYSE	EC	Fri, Jul 19, 2019	18.65	18.97	18.60	18.94
6836	NYSE	EC	Thu, Jul 18, 2019	18.87	18.99	18.47	18.63
6835	NYSE	EC	Wed, Jul 17, 2019	18.96	18.96	18.67	18.88
6834	NYSE	EC	Tue, Jul 16, 2019	19.00	19.04	18.77	18.87
6833	NYSE	EC	Mon, Jul 15, 2019	19.25	19.36	18.97	19.00
6832	NYSE	EC	Fri, Jul 12, 2019	19.28	19.28	19.01	19.14
6831	NYSE	EC	Thu, Jul 11, 2019	19.20	19.40	19.03	19.17
6830	NYSE	EC	Wed, Jul 10, 2019	18.93	19.27	18.93	19.18
6829	NYSE	EC	Tue, Jul 9, 2019	18.69	18.71	18.46	18.71
6828	NYSE	EC	Mon, Jul 8, 2019	18.67	18.85	18.62	18.68
6827	NYSE	EC	Fri, Jul 5, 2019	18.28	18.80	18.28	18.76
6826	NYSE	EC	Wed, Jul 3, 2019	18.12	18.36	18.11	18.32
6825	NYSE	EC	Tue, Jul 2, 2019	18.61	18.61	18.00	18.10
6824	NYSE	EC	Mon, Jul 1, 2019	18.68	19.07	18.51	18.72
6823	NYSE	EC	Fri, Jun 28, 2019	18.53	18.54	18.15	18.29
6822	NYSE	EC	Thu, Jun 27, 2019	18.78	18.83	18.37	18.40
6821	NYSE	EC	Wed, Jun 26, 2019	18.97	19.03	18.77	18.77
6820	NYSE	EC	Tue, Jun 25, 2019	18.64	18.87	18.56	18.72
6819	NYSE	EC	Mon, Jun 24, 2019	18.70	18.87	18.45	18.74
6818	NYSE	EC	Fri, Jun 21, 2019	18.65	18.92	18.57	18.73
6817	NYSE	EC	Thu, Jun 20, 2019	18.41	18.90	18.33	18.58
6816	NYSE	EC	Wed, Jun 19, 2019	17.66	18.09	17.49	17.99
6815	NYSE	EC	Tue, Jun 18, 2019	17.31	17.69	17.31	17.67
6814	NYSE	EC	Mon, Jun 17, 2019	16.87	17.21	16.87	17.15
6813	NYSE	EC	Fri, Jun 14, 2019	16.92	17.04	16.81	16.95
6812	NYSE	EC	Thu, Jun 13, 2019	16.88	17.04	16.85	16.99
6811	NYSE	EC	Wed, Jun 12, 2019	16.91	17.06	16.58	16.61
6810	NYSE	EC	Tue, Jun 11, 2019	17.51	17.52	17.18	17.18
6809	NYSE	EC	Mon, Jun 10, 2019	17.51	17.72	17.34	17.36
6808	NYSE	EC	Fri, Jun 7, 2019	17.00	17.60	16.87	17.49
6807	NYSE	EC	Thu, Jun 6, 2019	16.79	17.03	16.74	16.87
6806	NYSE	EC	Wed, Jun 5, 2019	17.15	17.15	16.65	16.72
6805	NYSE	EC	Tue, Jun 4, 2019	16.90	17.16	16.59	17.15
6804	NYSE	EC	Mon, Jun 3, 2019	16.54	16.96	16.54	16.82
6803	NYSE	EC	Fri, May 31, 2019	16.42	16.65	16.35	16.39
6802	NYSE	EC	Thu, May 30, 2019	17.13	17.23	16.68	16.74
6801	NYSE	EC	Wed, May 29, 2019	16.37	17.11	16.11	17.05
6800	NYSE	EC	Tue, May 28, 2019	17.45	17.45	16.51	16.61
6799	NYSE	EC	Fri, May 24, 2019	17.66	17.94	17.52	17.87
6798	NYSE	EC	Thu, May 23, 2019	17.78	17.89	17.31	17.46
6797	NYSE	EC	Wed, May 22, 2019	18.36	18.59	18.16	18.22
6796	NYSE	EC	Tue, May 21, 2019	18.33	18.56	18.29	18.50
6795	NYSE	EC	Mon, May 20, 2019	18.54	18.66	18.20	18.23
6794	NYSE	EC	Fri, May 17, 2019	18.61	18.89	18.52	18.53
6793	NYSE	EC	Thu, May 16, 2019	18.68	19.02	18.53	18.76
6792	NYSE	EC	Wed, May 15, 2019	18.30	18.59	18.10	18.56
6791	NYSE	EC	Tue, May 14, 2019	18.43	18.66	18.43	18.46
6790	NYSE	EC	Mon, May 13, 2019	18.51	18.74	18.24	18.29
6789	NYSE	EC	Fri, May 10, 2019	18.59	18.81	18.17	18.64
6788	NYSE	EC	Thu, May 9, 2019	17.95	18.70	17.78	18.59
6787	NYSE	EC	Wed, May 8, 2019	17.68	18.10	17.36	18.07
6786	NYSE	EC	Tue, May 7, 2019	17.77	18.09	17.43	17.57
6785	NYSE	EC	Mon, May 6, 2019	17.79	17.98	17.50	17.90
6784	NYSE	EC	Fri, May 3, 2019	18.27	18.42	18.09	18.10
6783	NYSE	EC	Thu, May 2, 2019	17.92	18.15	17.51	18.04
6782	NYSE	EC	Wed, May 1, 2019	18.48	18.48	18.01	18.07
6781	NYSE	EC	Tue, Apr 30, 2019	18.63	18.74	18.42	18.49
6780	NYSE	EC	Mon, Apr 29, 2019	18.56	18.56	18.17	18.51
6779	NYSE	EC	Fri, Apr 26, 2019	18.74	18.92	18.51	18.58
6778	NYSE	EC	Thu, Apr 25, 2019	18.86	19.00	18.79	18.89
6777	NYSE	EC	Wed, Apr 24, 2019	19.36	19.37	18.65	18.87
6776	NYSE	EC	Tue, Apr 23, 2019	19.51	19.66	19.29	19.42
6775	NYSE	EC	Mon, Apr 22, 2019	20.15	20.98	20.15	19.37
6774	NYSE	EC	Thu, Apr 18, 2019	20.40	20.53	19.89	19.90
6773	NYSE	EC	Wed, Apr 17, 2019	20.84	20.92	20.20	20.32
6772	NYSE	EC	Tue, Apr 16, 2019	20.66	20.69	20.32	20.64
6771	NYSE	EC	Mon, Apr 15, 2019	21.00	21.00	20.53	20.56
6770	NYSE	EC	Fri, Apr 12, 2019	21.69	21.69	20.95	21.00
6769	NYSE	EC	Thu, Apr 11, 2019	21.75	21.81	21.18	21.32
6768	NYSE	EC	Wed, Apr 10, 2019	21.71	21.96	21.71	21.86
6767	NYSE	EC	Tue, Apr 9, 2019	21.89	21.91	21.53	21.61
6766	NYSE	EC	Mon, Apr 8, 2019	21.70	21.99	21.51	21.97
6765	NYSE	EC	Fri, Apr 5, 2019	21.57	21.79	21.51	21.58
6764	NYSE	EC	Thu, Apr 4, 2019	21.79	21.81	21.35	21.40
6763	NYSE	EC	Wed, Apr 3, 2019	22.00	22.14	21.76	21.83
6762	NYSE	EC	Tue, Apr 2, 2019	21.89	22.10	21.79	21.84
6761	NYSE	EC	Mon, Apr 1, 2019	21.70	21.93	21.49	21.88
6760	NYSE	EC	Fri, Mar 29, 2019	21.58	21.62	21.34	21.44
6759	NYSE	EC	Thu, Mar 28, 2019	21.20	21.44	21.00	21.25
6758	NYSE	EC	Wed, Mar 27, 2019	22.05	22.14	21.20	21.37
6757	NYSE	EC	Tue, Mar 26, 2019	22.06	22.44	22.01	22.14
6756	NYSE	EC	Mon, Mar 25, 2019	21.68	21.82	21.37	21.70
6755	NYSE	EC	Fri, Mar 22, 2019	22.70	22.70	21.75	21.75
6754	NYSE	EC	Thu, Mar 21, 2019	22.85	23.24	22.76	23.03
6753	NYSE	EC	Wed, Mar 20, 2019	22.28	22.88	22.18	22.81
6752	NYSE	EC	Tue, Mar 19, 2019	22.37	22.67	22.28	22.41
6751	NYSE	EC	Mon, Mar 18, 2019	21.39	22.29	21.39	22.25
6750	NYSE	EC	Fri, Mar 15, 2019	20.95	21.50	20.95	21.38
6749	NYSE	EC	Thu, Mar 14, 2019	21.23	21.49	21.01	21.09
6748	NYSE	EC	Wed, Mar 13, 2019	20.70	21.24	20.62	21.20
6747	NYSE	EC	Tue, Mar 12, 2019	20.37	20.64	20.32	20.52
6746	NYSE	EC	Mon, Mar 11, 2019	19.98	20.28	19.86	20.21
6745	NYSE	EC	Fri, Mar 8, 2019	19.73	19.85	19.45	19.78
6744	NYSE	EC	Thu, Mar 7, 2019	20.52	20.65	20.20	20.23
6743	NYSE	EC	Wed, Mar 6, 2019	20.68	21.01	20.43	20.51
6742	NYSE	EC	Tue, Mar 5, 2019	20.90	20.95	20.69	20.80
6741	NYSE	EC	Mon, Mar 4, 2019	20.63	20.79	20.44	20.78
6740	NYSE	EC	Fri, Mar 1, 2019	20.34	20.60	20.17	20.49
6739	NYSE	EC	Thu, Feb 28, 2019	21.09	21.12	20.17	20.24
6738	NYSE	EC	Wed, Feb 27, 2019	21.11	21.38	20.87	21.06
6737	NYSE	EC	Tue, Feb 26, 2019	20.24	20.95	20.24	20.61
6736	NYSE	EC	Mon, Feb 25, 2019	19.67	20.25	19.67	20.23
6735	NYSE	EC	Fri, Feb 22, 2019	19.74	19.94	19.68	19.80
6734	NYSE	EC	Thu, Feb 21, 2019	19.71	19.77	19.48	19.54
6733	NYSE	EC	Wed, Feb 20, 2019	19.50	19.87	19.46	19.83
6732	NYSE	EC	Tue, Feb 19, 2019	19.31	19.64	19.31	19.51
6731	NYSE	EC	Fri, Feb 15, 2019	19.00	19.44	18.91	19.42
6730	NYSE	EC	Thu, Feb 14, 2019	18.75	18.96	18.65	18.80
6729	NYSE	EC	Wed, Feb 13, 2019	18.90	19.00	18.74	18.83
6728	NYSE	EC	Tue, Feb 12, 2019	18.42	18.82	18.38	18.78
6727	NYSE	EC	Mon, Feb 11, 2019	18.17	18.24	18.01	18.10
6726	NYSE	EC	Fri, Feb 8, 2019	18.35	18.45	18.21	18.44
6725	NYSE	EC	Thu, Feb 7, 2019	18.65	18.72	18.37	18.39
6724	NYSE	EC	Wed, Feb 6, 2019	18.80	18.91	18.57	18.81
6723	NYSE	EC	Tue, Feb 5, 2019	18.80	19.16	18.79	18.92
6722	NYSE	EC	Mon, Feb 4, 2019	18.71	18.88	18.53	18.88
6721	NYSE	EC	Fri, Feb 1, 2019	18.93	18.95	18.59	18.88
6720	NYSE	EC	Thu, Jan 31, 2019	18.52	19.14	18.52	18.85
6719	NYSE	EC	Wed, Jan 30, 2019	18.18	18.51	17.94	18.41
6718	NYSE	EC	Tue, Jan 29, 2019	17.99	18.22	17.95	18.03
6717	NYSE	EC	Mon, Jan 28, 2019	17.59	17.85	17.39	17.78
6716	NYSE	EC	Fri, Jan 25, 2019	18.05	18.18	17.93	17.94
6715	NYSE	EC	Thu, Jan 24, 2019	17.76	18.15	17.76	17.92
6714	NYSE	EC	Wed, Jan 23, 2019	18.31	18.38	17.84	17.87
6713	NYSE	EC	Tue, Jan 22, 2019	18.41	18.41	18.03	18.17
6712	NYSE	EC	Fri, Jan 18, 2019	18.83	18.83	18.45	18.55
6711	NYSE	EC	Thu, Jan 17, 2019	18.45	18.65	18.28	18.59
6710	NYSE	EC	Wed, Jan 16, 2019	18.49	18.90	18.49	18.77
6709	NYSE	EC	Tue, Jan 15, 2019	18.40	18.83	18.38	18.62
6708	NYSE	EC	Mon, Jan 14, 2019	18.00	18.50	18.00	18.23
6707	NYSE	EC	Fri, Jan 11, 2019	18.53	18.55	18.28	18.42
6706	NYSE	EC	Thu, Jan 10, 2019	18.48	18.70	18.21	18.69
6705	NYSE	EC	Wed, Jan 9, 2019	18.60	18.90	18.48	18.76
6704	NYSE	EC	Tue, Jan 8, 2019	18.03	18.30	17.76	18.28
6703	NYSE	EC	Mon, Jan 7, 2019	17.48	17.90	17.36	17.77
6702	NYSE	EC	Fri, Jan 4, 2019	16.88	17.57	16.84	17.51
6701	NYSE	EC	Thu, Jan 3, 2019	16.56	16.88	16.33	16.50
6700	NYSE	EC	Wed, Jan 2, 2019	15.60	16.58	15.51	16.46
6699	NYSE	EC	Mon, Dec 31, 2018	16.20	16.35	15.80	15.88
6698	NYSE	EC	Fri, Dec 28, 2018	16.68	16.78	16.08	16.13
6697	NYSE	EC	Thu, Dec 27, 2018	16.27	16.58	16.02	16.58
6696	NYSE	EC	Wed, Dec 26, 2018	15.31	16.72	15.25	16.71
6695	NYSE	EC	Mon, Dec 24, 2018	16.00	16.08	15.29	15.30
6694	NYSE	EC	Fri, Dec 21, 2018	16.39	16.58	16.06	16.16
6693	NYSE	EC	Thu, Dec 20, 2018	17.08	17.27	16.39	16.48
6692	NYSE	EC	Wed, Dec 19, 2018	17.68	18.02	17.29	17.31
6691	NYSE	EC	Tue, Dec 18, 2018	17.96	17.96	17.48	17.48
6690	NYSE	EC	Mon, Dec 17, 2018	18.29	18.35	17.86	18.03
6689	NYSE	EC	Fri, Dec 14, 2018	18.47	18.55	18.17	18.36
6688	NYSE	EC	Thu, Dec 13, 2018	18.91	19.31	18.58	18.69
6687	NYSE	EC	Wed, Dec 12, 2018	19.15	19.56	18.93	19.04
6686	NYSE	EC	Tue, Dec 11, 2018	19.38	19.46	18.59	18.71
6685	NYSE	EC	Mon, Dec 10, 2018	19.34	19.42	18.77	18.93
6684	NYSE	EC	Fri, Dec 7, 2018	19.88	20.30	19.53	19.59
6683	NYSE	EC	Thu, Dec 6, 2018	19.20	19.71	18.94	19.38
6682	NYSE	EC	Tue, Dec 4, 2018	20.37	20.55	19.59	19.70
6681	NYSE	EC	Mon, Dec 3, 2018	19.89	20.52	19.84	20.46
6680	NYSE	EC	Fri, Nov 30, 2018	19.05	19.43	18.81	19.21
6679	NYSE	EC	Thu, Nov 29, 2018	19.04	19.39	18.98	19.17
6678	NYSE	EC	Wed, Nov 28, 2018	19.09	19.09	18.47	18.98
6677	NYSE	EC	Tue, Nov 27, 2018	18.84	19.31	18.75	19.15
6676	NYSE	EC	Mon, Nov 26, 2018	19.01	19.18	18.78	18.86
6675	NYSE	EC	Fri, Nov 23, 2018	18.83	18.86	18.48	18.69
6674	NYSE	EC	Wed, Nov 21, 2018	19.44	19.73	19.25	19.72
6673	NYSE	EC	Tue, Nov 20, 2018	19.75	19.77	19.05	19.19
6672	NYSE	EC	Mon, Nov 19, 2018	20.29	20.48	19.97	20.08
6671	NYSE	EC	Fri, Nov 16, 2018	20.75	21.04	20.56	20.62
6670	NYSE	EC	Thu, Nov 15, 2018	20.31	20.67	20.26	20.63
6669	NYSE	EC	Wed, Nov 14, 2018	20.64	20.89	20.15	20.41
6668	NYSE	EC	Tue, Nov 13, 2018	21.11	21.27	20.09	20.18
6667	NYSE	EC	Mon, Nov 12, 2018	22.17	22.31	21.17	21.22
6666	NYSE	EC	Fri, Nov 9, 2018	21.25	22.09	21.05	21.96
6665	NYSE	EC	Thu, Nov 8, 2018	22.39	22.48	21.67	21.67
6664	NYSE	EC	Wed, Nov 7, 2018	22.28	22.48	21.72	22.36
6663	NYSE	EC	Tue, Nov 6, 2018	22.33	22.37	21.50	21.85
6662	NYSE	EC	Mon, Nov 5, 2018	21.86	22.23	21.78	22.19
6661	NYSE	EC	Fri, Nov 2, 2018	21.98	22.40	21.27	21.56
6660	NYSE	EC	Thu, Nov 1, 2018	23.32	23.61	21.59	21.83
6659	NYSE	EC	Wed, Oct 31, 2018	23.72	23.86	23.18	23.26
6658	NYSE	EC	Tue, Oct 30, 2018	23.03	23.59	22.75	23.45
6657	NYSE	EC	Mon, Oct 29, 2018	23.72	23.94	22.89	23.11
6656	NYSE	EC	Fri, Oct 26, 2018	23.12	23.84	22.89	23.59
6655	NYSE	EC	Thu, Oct 25, 2018	23.64	23.69	22.94	23.52
6654	NYSE	EC	Wed, Oct 24, 2018	25.00	25.15	23.23	23.24
6653	NYSE	EC	Tue, Oct 23, 2018	25.11	25.52	24.46	24.74
6652	NYSE	EC	Mon, Oct 22, 2018	25.91	25.91	25.44	25.80
6651	NYSE	EC	Fri, Oct 19, 2018	25.56	25.96	25.44	25.59
6650	NYSE	EC	Thu, Oct 18, 2018	25.50	25.85	25.25	25.35
6649	NYSE	EC	Wed, Oct 17, 2018	25.61	26.06	25.36	25.88
6648	NYSE	EC	Tue, Oct 16, 2018	24.79	25.77	24.79	25.72
6647	NYSE	EC	Mon, Oct 15, 2018	25.67	25.86	24.70	24.73
6646	NYSE	EC	Fri, Oct 12, 2018	25.55	25.94	25.29	25.50
6645	NYSE	EC	Thu, Oct 11, 2018	25.31	25.83	25.08	25.15
6644	NYSE	EC	Wed, Oct 10, 2018	26.73	26.81	25.59	25.69
6643	NYSE	EC	Tue, Oct 9, 2018	26.34	26.89	26.24	26.74
6642	NYSE	EC	Mon, Oct 8, 2018	26.34	26.60	25.94	26.24
6641	NYSE	EC	Fri, Oct 5, 2018	26.81	27.02	26.39	26.66
6640	NYSE	EC	Thu, Oct 4, 2018	27.50	27.51	26.81	26.86
6639	NYSE	EC	Wed, Oct 3, 2018	27.28	27.68	27.02	27.58
6638	NYSE	EC	Tue, Oct 2, 2018	27.65	27.96	26.95	27.14
6637	NYSE	EC	Mon, Oct 1, 2018	27.16	27.85	27.16	27.65
6636	NYSE	EC	Fri, Sep 28, 2018	26.46	27.15	26.46	26.93
6635	NYSE	EC	Thu, Sep 27, 2018	26.41	26.77	26.41	26.61
6634	NYSE	EC	Wed, Sep 26, 2018	26.14	26.61	25.80	26.22
6633	NYSE	EC	Tue, Sep 25, 2018	26.21	26.73	26.14	26.32
6632	NYSE	EC	Mon, Sep 24, 2018	25.12	26.19	25.11	26.01
6631	NYSE	EC	Fri, Sep 21, 2018	25.11	25.42	24.70	24.78
6630	NYSE	EC	Thu, Sep 20, 2018	25.43	25.52	24.66	24.81
6629	NYSE	EC	Wed, Sep 19, 2018	26.00	26.14	25.11	25.30
6628	NYSE	EC	Tue, Sep 18, 2018	26.09	26.67	26.01	26.07
6627	NYSE	EC	Mon, Sep 17, 2018	25.15	25.98	25.02	25.79
6626	NYSE	EC	Fri, Sep 14, 2018	24.97	25.51	24.90	25.15
6625	NYSE	EC	Thu, Sep 13, 2018	25.27	25.60	24.41	24.89
6624	NYSE	EC	Wed, Sep 12, 2018	22.77	25.28	22.77	25.18
6623	NYSE	EC	Tue, Sep 11, 2018	22.00	22.53	21.95	22.52
6622	NYSE	EC	Mon, Sep 10, 2018	22.42	22.56	22.04	22.07
6621	NYSE	EC	Fri, Sep 7, 2018	21.91	22.48	21.82	22.32
6620	NYSE	EC	Thu, Sep 6, 2018	22.06	22.31	21.84	22.01
6619	NYSE	EC	Wed, Sep 5, 2018	22.21	22.22	21.82	22.05
6618	NYSE	EC	Tue, Sep 4, 2018	22.75	22.75	22.20	22.41
6617	NYSE	EC	Fri, Aug 31, 2018	22.70	22.76	22.27	22.60
6616	NYSE	EC	Thu, Aug 30, 2018	22.51	22.72	22.37	22.67
6615	NYSE	EC	Wed, Aug 29, 2018	22.40	22.69	22.25	22.60
6614	NYSE	EC	Tue, Aug 28, 2018	22.52	22.63	22.23	22.31
6613	NYSE	EC	Mon, Aug 27, 2018	22.28	22.52	22.19	22.49
6612	NYSE	EC	Fri, Aug 24, 2018	21.89	22.38	21.89	22.10
6611	NYSE	EC	Thu, Aug 23, 2018	21.63	21.71	21.46	21.63
6610	NYSE	EC	Wed, Aug 22, 2018	21.32	21.80	21.32	21.78
6609	NYSE	EC	Tue, Aug 21, 2018	20.97	21.28	20.82	21.07
6608	NYSE	EC	Mon, Aug 20, 2018	20.56	20.91	20.55	20.77
6607	NYSE	EC	Fri, Aug 17, 2018	20.36	20.53	20.26	20.49
6606	NYSE	EC	Thu, Aug 16, 2018	19.75	20.37	19.75	20.27
6605	NYSE	EC	Wed, Aug 15, 2018	20.72	20.72	19.55	19.62
6604	NYSE	EC	Tue, Aug 14, 2018	20.45	20.76	20.45	20.60
6603	NYSE	EC	Mon, Aug 13, 2018	20.84	20.95	20.35	20.42
6602	NYSE	EC	Fri, Aug 10, 2018	20.54	21.00	20.36	20.90
6601	NYSE	EC	Thu, Aug 9, 2018	21.02	21.23	20.44	20.68
6600	NYSE	EC	Wed, Aug 8, 2018	21.61	21.69	21.02	21.06
6599	NYSE	EC	Tue, Aug 7, 2018	21.89	22.01	21.80	21.88
6598	NYSE	EC	Mon, Aug 6, 2018	21.35	21.65	21.29	21.60
6597	NYSE	EC	Fri, Aug 3, 2018	21.66	21.92	21.19	21.32
6596	NYSE	EC	Thu, Aug 2, 2018	21.35	21.72	21.27	21.68
6595	NYSE	EC	Wed, Aug 1, 2018	21.35	21.57	21.01	21.57
6594	NYSE	EC	Tue, Jul 31, 2018	21.51	21.67	21.04	21.37
6593	NYSE	EC	Mon, Jul 30, 2018	20.88	21.58	20.88	21.42
6592	NYSE	EC	Fri, Jul 27, 2018	20.79	21.09	20.62	20.68
6591	NYSE	EC	Thu, Jul 26, 2018	20.79	20.87	20.64	20.85
6590	NYSE	EC	Wed, Jul 25, 2018	20.66	20.88	20.50	20.88
6589	NYSE	EC	Tue, Jul 24, 2018	20.59	20.76	20.48	20.48
6588	NYSE	EC	Mon, Jul 23, 2018	20.98	20.98	20.40	20.43
6587	NYSE	EC	Fri, Jul 20, 2018	20.69	21.06	20.61	20.86
6586	NYSE	EC	Thu, Jul 19, 2018	20.60	20.79	20.42	20.49
6585	NYSE	EC	Wed, Jul 18, 2018	20.49	20.80	20.22	20.78
6584	NYSE	EC	Tue, Jul 17, 2018	20.31	20.77	20.20	20.64
6583	NYSE	EC	Mon, Jul 16, 2018	20.43	20.54	20.06	20.49
6582	NYSE	EC	Fri, Jul 13, 2018	20.53	20.85	20.45	20.72
6581	NYSE	EC	Thu, Jul 12, 2018	20.53	20.63	20.31	20.56
6580	NYSE	EC	Wed, Jul 11, 2018	20.69	21.04	20.29	20.42
6579	NYSE	EC	Tue, Jul 10, 2018	20.95	21.21	20.93	21.04
6578	NYSE	EC	Mon, Jul 9, 2018	20.70	20.91	20.51	20.87
6577	NYSE	EC	Fri, Jul 6, 2018	19.99	20.52	19.94	20.49
6576	NYSE	EC	Thu, Jul 5, 2018	20.50	20.58	20.01	20.04
6575	NYSE	EC	Tue, Jul 3, 2018	20.45	20.80	20.15	20.28
6574	NYSE	EC	Mon, Jul 2, 2018	20.37	20.37	19.79	20.08
6573	NYSE	EC	Fri, Jun 29, 2018	20.56	20.70	20.40	20.55
6572	NYSE	EC	Thu, Jun 28, 2018	20.20	20.48	20.03	20.29
6571	NYSE	EC	Wed, Jun 27, 2018	19.88	20.31	19.88	20.09
6570	NYSE	EC	Tue, Jun 26, 2018	19.49	19.84	19.10	19.75
6569	NYSE	EC	Mon, Jun 25, 2018	19.62	19.68	19.44	19.45
6568	NYSE	EC	Fri, Jun 22, 2018	20.00	20.23	19.73	19.80
6567	NYSE	EC	Thu, Jun 21, 2018	19.66	19.66	18.68	19.35
6566	NYSE	EC	Wed, Jun 20, 2018	20.10	20.44	19.72	19.75
6565	NYSE	EC	Tue, Jun 19, 2018	20.22	20.49	19.90	19.92
6564	NYSE	EC	Mon, Jun 18, 2018	20.46	21.00	20.45	20.55
6563	NYSE	EC	Fri, Jun 15, 2018	20.87	20.90	20.37	20.48
6562	NYSE	EC	Thu, Jun 14, 2018	21.16	21.28	20.90	20.98
6561	NYSE	EC	Wed, Jun 13, 2018	21.00	21.13	20.66	20.99
6560	NYSE	EC	Tue, Jun 12, 2018	21.29	21.32	20.96	21.05
6559	NYSE	EC	Mon, Jun 11, 2018	21.39	21.49	21.13	21.28
6558	NYSE	EC	Fri, Jun 8, 2018	21.71	21.73	21.22	21.39
6557	NYSE	EC	Thu, Jun 7, 2018	21.47	21.78	21.22	21.54
6556	NYSE	EC	Wed, Jun 6, 2018	21.70	21.94	21.19	21.24
6555	NYSE	EC	Tue, Jun 5, 2018	21.40	21.81	21.20	21.58
6554	NYSE	EC	Mon, Jun 4, 2018	21.84	22.41	21.37	21.59
6553	NYSE	EC	Fri, Jun 1, 2018	21.58	21.90	21.44	21.70
6552	NYSE	EC	Thu, May 31, 2018	21.58	21.83	21.39	21.49
6551	NYSE	EC	Wed, May 30, 2018	21.21	21.84	20.94	21.78
6550	NYSE	EC	Tue, May 29, 2018	20.75	21.39	20.45	21.00
6549	NYSE	EC	Fri, May 25, 2018	21.30	21.30	20.22	20.44
6548	NYSE	EC	Thu, May 24, 2018	21.08	21.62	20.57	21.55
6547	NYSE	EC	Wed, May 23, 2018	21.51	21.77	21.14	21.15
6546	NYSE	EC	Tue, May 22, 2018	21.81	22.11	21.70	21.76
6545	NYSE	EC	Mon, May 21, 2018	21.74	22.12	21.43	21.79
6544	NYSE	EC	Fri, May 18, 2018	21.77	21.95	21.53	21.61
6543	NYSE	EC	Thu, May 17, 2018	22.40	22.65	21.83	21.84
6542	NYSE	EC	Wed, May 16, 2018	22.99	23.24	22.21	22.34
6541	NYSE	EC	Tue, May 15, 2018	22.90	23.12	22.41	23.03
6540	NYSE	EC	Mon, May 14, 2018	22.28	23.34	22.28	23.16
6539	NYSE	EC	Fri, May 11, 2018	22.30	22.42	21.96	21.98
6538	NYSE	EC	Thu, May 10, 2018	22.25	22.52	21.89	22.21
6537	NYSE	EC	Wed, May 9, 2018	21.95	22.30	21.78	22.16
6536	NYSE	EC	Tue, May 8, 2018	21.47	21.66	20.56	21.56
6535	NYSE	EC	Mon, May 7, 2018	22.21	22.34	21.40	21.42
6534	NYSE	EC	Fri, May 4, 2018	21.90	22.38	21.75	22.09
6533	NYSE	EC	Thu, May 3, 2018	21.80	22.00	21.52	21.72
6532	NYSE	EC	Wed, May 2, 2018	21.63	22.18	21.63	21.89
6531	NYSE	EC	Tue, May 1, 2018	22.00	22.13	21.29	21.71
6530	NYSE	EC	Mon, Apr 30, 2018	21.85	22.23	21.58	22.08
6529	NYSE	EC	Fri, Apr 27, 2018	21.74	21.91	21.52	21.87
6528	NYSE	EC	Thu, Apr 26, 2018	21.98	22.13	21.51	21.69
6527	NYSE	EC	Wed, Apr 25, 2018	21.82	21.96	20.87	21.76
6526	NYSE	EC	Tue, Apr 24, 2018	22.01	22.66	21.69	21.98
6525	NYSE	EC	Mon, Apr 23, 2018	21.83	21.90	21.36	21.89
6524	NYSE	EC	Fri, Apr 20, 2018	22.08	22.19	21.73	21.94
6523	NYSE	EC	Thu, Apr 19, 2018	21.98	22.28	21.67	22.24
6522	NYSE	EC	Wed, Apr 18, 2018	21.51	22.39	21.40	21.72
6521	NYSE	EC	Tue, Apr 17, 2018	20.35	21.33	20.29	21.09
6520	NYSE	EC	Mon, Apr 16, 2018	21.51	21.58	20.82	20.31
6519	NYSE	EC	Fri, Apr 13, 2018	21.89	22.07	21.36	21.59
6518	NYSE	EC	Thu, Apr 12, 2018	22.00	22.48	21.23	21.85
6517	NYSE	EC	Wed, Apr 11, 2018	20.27	22.05	20.27	21.98
6516	NYSE	EC	Tue, Apr 10, 2018	20.26	20.40	20.02	20.21
6515	NYSE	EC	Mon, Apr 9, 2018	19.52	20.10	19.52	19.78
6514	NYSE	EC	Fri, Apr 6, 2018	19.59	19.75	19.20	19.36
6513	NYSE	EC	Thu, Apr 5, 2018	19.91	20.02	19.66	19.68
6512	NYSE	EC	Wed, Apr 4, 2018	19.21	19.87	19.09	19.76
6511	NYSE	EC	Tue, Apr 3, 2018	19.55	19.82	19.38	19.75
6510	NYSE	EC	Mon, Apr 2, 2018	19.36	19.79	19.07	19.30
6509	NYSE	EC	Thu, Mar 29, 2018	18.78	19.65	18.66	19.33
6508	NYSE	EC	Wed, Mar 28, 2018	19.03	19.06	18.50	18.67
6507	NYSE	EC	Tue, Mar 27, 2018	19.96	20.29	18.93	19.07
6506	NYSE	EC	Mon, Mar 26, 2018	19.23	19.97	18.96	19.82
6505	NYSE	EC	Fri, Mar 23, 2018	18.49	19.22	18.41	19.06
6504	NYSE	EC	Thu, Mar 22, 2018	19.02	19.23	18.31	18.35
6503	NYSE	EC	Wed, Mar 21, 2018	18.65	19.41	18.58	19.38
6502	NYSE	EC	Tue, Mar 20, 2018	18.17	18.70	18.17	18.55
6501	NYSE	EC	Mon, Mar 19, 2018	18.02	18.28	17.73	18.04
6500	NYSE	EC	Fri, Mar 16, 2018	17.89	18.31	17.76	18.11
6499	NYSE	EC	Thu, Mar 15, 2018	17.85	17.94	17.70	17.88
6498	NYSE	EC	Wed, Mar 14, 2018	17.63	17.77	17.53	17.67
6497	NYSE	EC	Tue, Mar 13, 2018	17.53	17.79	17.46	17.54
6496	NYSE	EC	Mon, Mar 12, 2018	17.49	17.75	17.35	17.43
6495	NYSE	EC	Fri, Mar 9, 2018	17.31	17.64	17.28	17.56
6494	NYSE	EC	Thu, Mar 8, 2018	17.22	17.27	16.86	17.20
6493	NYSE	EC	Wed, Mar 7, 2018	17.37	17.57	17.11	17.11
6492	NYSE	EC	Tue, Mar 6, 2018	17.80	17.88	17.58	17.60
6491	NYSE	EC	Mon, Mar 5, 2018	17.29	17.80	17.07	17.58
6490	NYSE	EC	Fri, Mar 2, 2018	17.04	17.52	16.88	17.47
6489	NYSE	EC	Thu, Mar 1, 2018	17.47	17.50	16.83	17.24
6488	NYSE	EC	Wed, Feb 28, 2018	18.56	19.12	17.45	17.51
6487	NYSE	EC	Tue, Feb 27, 2018	18.68	18.79	18.34	18.35
6486	NYSE	EC	Mon, Feb 26, 2018	18.47	18.81	18.43	18.75
6485	NYSE	EC	Fri, Feb 23, 2018	18.18	18.50	18.15	18.43
6484	NYSE	EC	Thu, Feb 22, 2018	17.45	18.15	17.32	17.96
6483	NYSE	EC	Wed, Feb 21, 2018	17.39	17.50	17.10	17.11
6482	NYSE	EC	Tue, Feb 20, 2018	17.22	17.65	17.21	17.34
6481	NYSE	EC	Fri, Feb 16, 2018	17.45	17.88	17.12	17.51
6480	NYSE	EC	Thu, Feb 15, 2018	17.44	17.89	17.28	17.56
6479	NYSE	EC	Wed, Feb 14, 2018	16.24	17.39	16.12	17.38
6478	NYSE	EC	Tue, Feb 13, 2018	16.74	16.74	16.25	16.50
6477	NYSE	EC	Mon, Feb 12, 2018	17.03	17.35	16.81	16.83
6476	NYSE	EC	Fri, Feb 9, 2018	16.44	16.90	15.96	16.78
6475	NYSE	EC	Thu, Feb 8, 2018	17.16	17.17	16.25	16.26
6474	NYSE	EC	Wed, Feb 7, 2018	17.75	17.86	16.92	16.96
6473	NYSE	EC	Tue, Feb 6, 2018	16.90	17.98	15.90	17.75
6472	NYSE	EC	Mon, Feb 5, 2018	17.75	18.22	17.22	17.37
6471	NYSE	EC	Fri, Feb 2, 2018	19.46	19.50	18.61	18.61
6470	NYSE	EC	Thu, Feb 1, 2018	18.87	19.80	18.87	19.78
6469	NYSE	EC	Wed, Jan 31, 2018	19.05	19.25	18.76	18.87
6468	NYSE	EC	Tue, Jan 30, 2018	19.24	19.52	18.81	18.99
6467	NYSE	EC	Mon, Jan 29, 2018	19.35	19.57	19.24	19.55
6466	NYSE	EC	Fri, Jan 26, 2018	19.69	19.83	19.41	19.71
6465	NYSE	EC	Thu, Jan 25, 2018	20.21	20.55	19.32	19.64
6464	NYSE	EC	Wed, Jan 24, 2018	18.95	20.28	18.95	20.05
6463	NYSE	EC	Tue, Jan 23, 2018	18.21	18.98	18.12	18.95
6462	NYSE	EC	Mon, Jan 22, 2018	17.32	18.25	17.32	18.22
6461	NYSE	EC	Fri, Jan 19, 2018	17.35	17.42	17.14	17.34
6460	NYSE	EC	Thu, Jan 18, 2018	17.26	17.57	17.14	17.45
6459	NYSE	EC	Wed, Jan 17, 2018	16.99	17.53	16.94	17.37
6458	NYSE	EC	Tue, Jan 16, 2018	16.79	17.02	16.37	16.87
6457	NYSE	EC	Fri, Jan 12, 2018	17.24	17.24	16.49	16.87
6456	NYSE	EC	Thu, Jan 11, 2018	17.51	17.74	17.09	17.20
6455	NYSE	EC	Wed, Jan 10, 2018	17.45	18.04	17.45	17.63
6454	NYSE	EC	Tue, Jan 9, 2018	16.89	17.52	16.87	17.44
6453	NYSE	EC	Mon, Jan 8, 2018	17.09	17.09	16.37	16.87
6452	NYSE	EC	Fri, Jan 5, 2018	16.98	17.24	16.54	17.15
6451	NYSE	EC	Thu, Jan 4, 2018	16.14	16.96	16.14	16.92
6450	NYSE	EC	Wed, Jan 3, 2018	15.43	16.15	15.43	16.14
6449	NYSE	EC	Tue, Jan 2, 2018	14.87	15.41	14.69	15.39
6448	NYSE	EC	Fri, Dec 29, 2017	14.49	14.70	14.43	14.63
6447	NYSE	EC	Thu, Dec 28, 2017	14.26	14.41	14.19	14.41
6446	NYSE	EC	Wed, Dec 27, 2017	14.19	14.29	14.15	14.21
6445	NYSE	EC	Tue, Dec 26, 2017	13.83	14.22	13.70	14.21
6444	NYSE	EC	Fri, Dec 22, 2017	13.65	13.89	13.57	13.83
6443	NYSE	EC	Thu, Dec 21, 2017	13.32	13.63	13.26	13.60
6442	NYSE	EC	Wed, Dec 20, 2017	13.29	13.49	13.19	13.47
6441	NYSE	EC	Tue, Dec 19, 2017	13.09	13.29	13.06	13.21
6440	NYSE	EC	Mon, Dec 18, 2017	13.00	13.21	13.00	13.10
6439	NYSE	EC	Fri, Dec 15, 2017	12.95	13.03	12.86	12.91
6438	NYSE	EC	Thu, Dec 14, 2017	12.70	13.03	12.62	12.91
6437	NYSE	EC	Wed, Dec 13, 2017	12.56	12.88	12.56	12.84
6436	NYSE	EC	Tue, Dec 12, 2017	12.33	12.71	12.12	12.62
6435	NYSE	EC	Mon, Dec 11, 2017	12.17	12.48	12.05	12.43
6434	NYSE	EC	Fri, Dec 8, 2017	11.97	12.24	11.88	12.16
6433	NYSE	EC	Thu, Dec 7, 2017	11.74	11.89	11.67	11.89
6432	NYSE	EC	Wed, Dec 6, 2017	11.92	11.92	11.65	11.74
6431	NYSE	EC	Tue, Dec 5, 2017	11.92	11.93	11.80	11.86
6430	NYSE	EC	Mon, Dec 4, 2017	11.73	11.97	11.70	11.90
6429	NYSE	EC	Fri, Dec 1, 2017	11.68	11.85	11.68	11.78
6428	NYSE	EC	Thu, Nov 30, 2017	11.75	11.80	11.59	11.60
6427	NYSE	EC	Wed, Nov 29, 2017	11.52	11.82	11.52	11.74
6426	NYSE	EC	Tue, Nov 28, 2017	11.67	11.83	11.53	11.55
6425	NYSE	EC	Mon, Nov 27, 2017	11.64	11.94	11.50	11.88
6424	NYSE	EC	Fri, Nov 24, 2017	11.94	11.98	11.73	11.75
6423	NYSE	EC	Wed, Nov 22, 2017	11.63	11.92	11.62	11.89
6422	NYSE	EC	Tue, Nov 21, 2017	11.60	11.68	11.52	11.56
6421	NYSE	EC	Mon, Nov 20, 2017	11.67	11.67	11.27	11.50
6420	NYSE	EC	Fri, Nov 17, 2017	11.70	11.75	11.61	11.65
6419	NYSE	EC	Thu, Nov 16, 2017	11.59	11.72	11.58	11.63
6418	NYSE	EC	Wed, Nov 15, 2017	11.48	11.65	11.44	11.60
6417	NYSE	EC	Tue, Nov 14, 2017	11.79	11.87	11.69	11.70
6416	NYSE	EC	Mon, Nov 13, 2017	12.00	12.04	11.65	11.86
6415	NYSE	EC	Fri, Nov 10, 2017	12.03	12.11	11.94	12.04
6414	NYSE	EC	Thu, Nov 9, 2017	11.53	12.12	11.51	12.03
6413	NYSE	EC	Wed, Nov 8, 2017	12.06	12.30	11.60	11.61
6412	NYSE	EC	Tue, Nov 7, 2017	11.91	12.00	11.69	11.99
6411	NYSE	EC	Mon, Nov 6, 2017	11.29	11.88	11.26	11.86
6410	NYSE	EC	Fri, Nov 3, 2017	11.27	11.31	10.96	11.22
6409	NYSE	EC	Thu, Nov 2, 2017	11.40	11.56	11.21	11.27
6408	NYSE	EC	Wed, Nov 1, 2017	11.23	11.43	11.16	11.39
6407	NYSE	EC	Tue, Oct 31, 2017	11.01	11.13	11.01	11.09
6406	NYSE	EC	Mon, Oct 30, 2017	10.94	11.15	10.86	10.99
6405	NYSE	EC	Fri, Oct 27, 2017	10.46	10.82	10.42	10.79
6404	NYSE	EC	Thu, Oct 26, 2017	10.04	10.43	9.96	10.42
6403	NYSE	EC	Wed, Oct 25, 2017	10.09	10.14	9.89	9.97
6402	NYSE	EC	Tue, Oct 24, 2017	9.91	9.92	9.81	9.91
6401	NYSE	EC	Mon, Oct 23, 2017	9.96	9.96	9.82	9.84
6400	NYSE	EC	Fri, Oct 20, 2017	9.97	9.98	9.91	9.94
6399	NYSE	EC	Thu, Oct 19, 2017	9.95	10.03	9.94	10.01
6398	NYSE	EC	Wed, Oct 18, 2017	9.96	10.08	9.89	10.04
6397	NYSE	EC	Tue, Oct 17, 2017	9.85	9.97	9.76	9.97
6396	NYSE	EC	Mon, Oct 16, 2017	9.78	9.89	9.73	9.83
6395	NYSE	EC	Fri, Oct 13, 2017	9.65	9.74	9.65	9.71
6394	NYSE	EC	Thu, Oct 12, 2017	9.49	9.61	9.49	9.55
6393	NYSE	EC	Wed, Oct 11, 2017	9.51	9.57	9.48	9.53
6392	NYSE	EC	Tue, Oct 10, 2017	9.55	9.57	9.50	9.50
6391	NYSE	EC	Mon, Oct 9, 2017	9.55	9.55	9.42	9.44
6390	NYSE	EC	Fri, Oct 6, 2017	9.46	9.54	9.43	9.50
6389	NYSE	EC	Thu, Oct 5, 2017	9.58	9.63	9.51	9.59
6388	NYSE	EC	Wed, Oct 4, 2017	9.58	9.61	9.49	9.54
6387	NYSE	EC	Tue, Oct 3, 2017	9.53	9.56	9.46	9.55
6386	NYSE	EC	Mon, Oct 2, 2017	9.38	9.51	9.36	9.51
6385	NYSE	EC	Fri, Sep 29, 2017	9.51	9.54	9.45	9.49
6384	NYSE	EC	Thu, Sep 28, 2017	9.56	9.65	9.50	9.52
6383	NYSE	EC	Wed, Sep 27, 2017	9.57	9.59	9.47	9.53
6382	NYSE	EC	Tue, Sep 26, 2017	9.51	9.62	9.51	9.59
6381	NYSE	EC	Mon, Sep 25, 2017	9.61	9.61	9.48	9.54
6380	NYSE	EC	Fri, Sep 22, 2017	9.46	9.58	9.46	9.55
6379	NYSE	EC	Thu, Sep 21, 2017	9.45	9.51	9.44	9.48
6378	NYSE	EC	Wed, Sep 20, 2017	9.49	9.55	9.45	9.50
6377	NYSE	EC	Tue, Sep 19, 2017	9.42	9.50	9.37	9.45
6376	NYSE	EC	Mon, Sep 18, 2017	9.43	9.52	9.36	9.42
6375	NYSE	EC	Fri, Sep 15, 2017	9.36	9.48	9.36	9.45
6374	NYSE	EC	Thu, Sep 14, 2017	9.39	9.46	9.38	9.40
6373	NYSE	EC	Wed, Sep 13, 2017	9.30	9.38	9.27	9.35
6372	NYSE	EC	Tue, Sep 12, 2017	9.23	9.29	9.21	9.24
6371	NYSE	EC	Mon, Sep 11, 2017	9.33	9.33	9.21	9.23
6370	NYSE	EC	Fri, Sep 8, 2017	9.42	9.45	9.26	9.29
6369	NYSE	EC	Thu, Sep 7, 2017	9.42	9.46	9.41	9.44
6368	NYSE	EC	Wed, Sep 6, 2017	9.37	9.46	9.36	9.43
6367	NYSE	EC	Tue, Sep 5, 2017	9.37	9.43	9.28	9.33
6366	NYSE	EC	Fri, Sep 1, 2017	9.21	9.31	9.15	9.28
6365	NYSE	EC	Thu, Aug 31, 2017	9.17	9.23	9.12	9.21
6364	NYSE	EC	Wed, Aug 30, 2017	9.12	9.18	9.09	9.09
6363	NYSE	EC	Tue, Aug 29, 2017	9.02	9.19	9.02	9.17
6362	NYSE	EC	Mon, Aug 28, 2017	9.21	9.26	9.08	9.09
6361	NYSE	EC	Fri, Aug 25, 2017	9.21	9.35	9.15	9.24
6360	NYSE	EC	Thu, Aug 24, 2017	9.17	9.24	9.14	9.20
6359	NYSE	EC	Wed, Aug 23, 2017	9.14	9.24	9.10	9.20
6358	NYSE	EC	Tue, Aug 22, 2017	9.10	9.18	9.09	9.17
6357	NYSE	EC	Mon, Aug 21, 2017	9.15	9.23	9.00	9.03
6356	NYSE	EC	Fri, Aug 18, 2017	9.12	9.21	9.05	9.19
6355	NYSE	EC	Thu, Aug 17, 2017	9.08	9.22	9.07	9.09
6354	NYSE	EC	Wed, Aug 16, 2017	9.11	9.24	9.08	9.08
6353	NYSE	EC	Tue, Aug 15, 2017	9.10	9.15	9.02	9.14
6352	NYSE	EC	Mon, Aug 14, 2017	9.16	9.21	9.13	9.15
6351	NYSE	EC	Fri, Aug 11, 2017	9.05	9.23	9.00	9.14
6350	NYSE	EC	Thu, Aug 10, 2017	9.33	9.37	9.12	9.12
6349	NYSE	EC	Wed, Aug 9, 2017	9.20	9.29	9.13	9.29
6348	NYSE	EC	Tue, Aug 8, 2017	9.11	9.22	9.07	9.10
6347	NYSE	EC	Mon, Aug 7, 2017	9.23	9.24	9.09	9.15
6346	NYSE	EC	Fri, Aug 4, 2017	9.34	9.36	9.25	9.27
6345	NYSE	EC	Thu, Aug 3, 2017	9.34	9.44	9.30	9.35
6344	NYSE	EC	Wed, Aug 2, 2017	9.18	9.32	9.17	9.28
6343	NYSE	EC	Tue, Aug 1, 2017	9.29	9.34	9.20	9.20
6342	NYSE	EC	Mon, Jul 31, 2017	9.32	9.38	9.24	9.34
6341	NYSE	EC	Fri, Jul 28, 2017	9.28	9.42	9.28	9.35
6340	NYSE	EC	Thu, Jul 27, 2017	9.19	9.35	9.19	9.28
6339	NYSE	EC	Wed, Jul 26, 2017	9.28	9.31	9.19	9.19
6338	NYSE	EC	Tue, Jul 25, 2017	9.19	9.27	9.17	9.25
6337	NYSE	EC	Mon, Jul 24, 2017	9.14	9.15	9.02	9.06
6336	NYSE	EC	Fri, Jul 21, 2017	9.32	9.36	9.08	9.08
6335	NYSE	EC	Thu, Jul 20, 2017	9.34	9.46	9.32	9.37
6334	NYSE	EC	Wed, Jul 19, 2017	9.22	9.35	9.20	9.31
6333	NYSE	EC	Tue, Jul 18, 2017	9.21	9.25	9.16	9.20
6332	NYSE	EC	Mon, Jul 17, 2017	9.29	9.29	9.12	9.12
6331	NYSE	EC	Fri, Jul 14, 2017	9.21	9.31	9.16	9.27
6330	NYSE	EC	Thu, Jul 13, 2017	9.13	9.25	9.13	9.15
6329	NYSE	EC	Wed, Jul 12, 2017	9.12	9.20	9.06	9.13
6328	NYSE	EC	Tue, Jul 11, 2017	8.87	9.00	8.79	8.95
6327	NYSE	EC	Mon, Jul 10, 2017	8.79	8.91	8.77	8.85
6326	NYSE	EC	Fri, Jul 7, 2017	8.87	8.90	8.68	8.78
6325	NYSE	EC	Thu, Jul 6, 2017	8.92	9.05	8.87	8.90
6324	NYSE	EC	Wed, Jul 5, 2017	9.23	9.23	8.84	8.84
6323	NYSE	EC	Mon, Jul 3, 2017	9.09	9.38	9.05	9.33
6322	NYSE	EC	Fri, Jun 30, 2017	9.05	9.13	8.95	9.09
6321	NYSE	EC	Thu, Jun 29, 2017	8.83	9.01	8.83	8.92
6320	NYSE	EC	Wed, Jun 28, 2017	8.85	8.95	8.84	8.88
6319	NYSE	EC	Tue, Jun 27, 2017	8.91	8.99	8.84	8.85
6318	NYSE	EC	Mon, Jun 26, 2017	8.90	8.98	8.83	8.86
6317	NYSE	EC	Fri, Jun 23, 2017	8.79	8.99	8.79	8.86
6316	NYSE	EC	Thu, Jun 22, 2017	8.79	8.93	8.75	8.85
6315	NYSE	EC	Wed, Jun 21, 2017	8.72	8.83	8.61	8.70
6314	NYSE	EC	Tue, Jun 20, 2017	8.89	8.91	8.66	8.72
6313	NYSE	EC	Mon, Jun 19, 2017	9.14	9.20	9.00	9.03
6312	NYSE	EC	Fri, Jun 16, 2017	9.22	9.23	9.10	9.13
6311	NYSE	EC	Thu, Jun 15, 2017	9.01	9.15	9.00	9.14
6310	NYSE	EC	Wed, Jun 14, 2017	9.33	9.33	9.10	9.10
6309	NYSE	EC	Tue, Jun 13, 2017	9.26	9.37	9.20	9.34
6308	NYSE	EC	Mon, Jun 12, 2017	9.45	9.52	9.24	9.26
6307	NYSE	EC	Fri, Jun 9, 2017	9.21	9.44	9.18	9.36
6306	NYSE	EC	Thu, Jun 8, 2017	9.31	9.37	9.18	9.21
6305	NYSE	EC	Wed, Jun 7, 2017	9.59	9.68	9.38	9.42
6304	NYSE	EC	Tue, Jun 6, 2017	9.52	9.67	9.49	9.67
6303	NYSE	EC	Mon, Jun 5, 2017	9.23	9.51	9.19	9.51
6302	NYSE	EC	Fri, Jun 2, 2017	9.20	9.22	9.10	9.15
6301	NYSE	EC	Thu, Jun 1, 2017	9.19	9.35	9.13	9.21
6300	NYSE	EC	Wed, May 31, 2017	9.17	9.24	8.90	9.13
6299	NYSE	EC	Tue, May 30, 2017	9.49	9.50	9.35	9.36
6298	NYSE	EC	Fri, May 26, 2017	9.55	9.60	9.46	9.59
6297	NYSE	EC	Thu, May 25, 2017	9.67	9.78	9.48	9.50
6296	NYSE	EC	Wed, May 24, 2017	9.73	9.82	9.68	9.70
6295	NYSE	EC	Tue, May 23, 2017	9.87	9.87	9.73	9.77
6294	NYSE	EC	Mon, May 22, 2017	9.93	9.96	9.74	9.82
6293	NYSE	EC	Fri, May 19, 2017	9.72	9.97	9.72	9.94
6292	NYSE	EC	Thu, May 18, 2017	9.53	9.71	9.36	9.62
6291	NYSE	EC	Wed, May 17, 2017	10.08	10.09	9.75	9.75
6290	NYSE	EC	Tue, May 16, 2017	10.28	10.36	10.05	10.11
6289	NYSE	EC	Mon, May 15, 2017	10.03	10.34	10.00	10.24
6288	NYSE	EC	Fri, May 12, 2017	9.53	9.95	9.49	9.90
6287	NYSE	EC	Thu, May 11, 2017	9.40	9.43	9.30	9.30
6286	NYSE	EC	Wed, May 10, 2017	9.37	9.45	9.31	9.39
6285	NYSE	EC	Tue, May 9, 2017	9.35	9.35	9.23	9.26
6284	NYSE	EC	Mon, May 8, 2017	9.32	9.36	9.23	9.32
6283	NYSE	EC	Fri, May 5, 2017	8.98	9.28	8.95	9.27
6282	NYSE	EC	Thu, May 4, 2017	9.11	9.11	8.94	8.97
6281	NYSE	EC	Wed, May 3, 2017	9.08	9.24	9.02	9.21
6280	NYSE	EC	Tue, May 2, 2017	9.09	9.17	9.03	9.03
6279	NYSE	EC	Mon, May 1, 2017	9.10	9.16	9.02	9.08
6278	NYSE	EC	Fri, Apr 28, 2017	9.12	9.18	9.05	9.14
6277	NYSE	EC	Thu, Apr 27, 2017	9.22	9.24	9.02	9.06
6276	NYSE	EC	Wed, Apr 26, 2017	9.34	9.44	9.30	9.33
6275	NYSE	EC	Tue, Apr 25, 2017	9.41	9.43	9.29	9.42
6274	NYSE	EC	Mon, Apr 24, 2017	9.47	9.67	9.47	9.39
6273	NYSE	EC	Fri, Apr 21, 2017	9.60	9.64	9.41	9.41
6272	NYSE	EC	Thu, Apr 20, 2017	9.49	9.63	9.48	9.60
6271	NYSE	EC	Wed, Apr 19, 2017	9.60	9.69	9.46	9.49
6270	NYSE	EC	Tue, Apr 18, 2017	9.57	9.69	9.55	9.62
6269	NYSE	EC	Mon, Apr 17, 2017	9.38	9.65	9.38	9.63
6268	NYSE	EC	Thu, Apr 13, 2017	9.67	9.67	9.27	9.28
6267	NYSE	EC	Wed, Apr 12, 2017	9.73	9.75	9.57	9.61
6266	NYSE	EC	Tue, Apr 11, 2017	9.74	9.76	9.65	9.72
6265	NYSE	EC	Mon, Apr 10, 2017	9.62	9.73	9.59	9.72
6264	NYSE	EC	Fri, Apr 7, 2017	9.48	9.63	9.48	9.56
6263	NYSE	EC	Thu, Apr 6, 2017	9.50	9.59	9.44	9.47
6262	NYSE	EC	Wed, Apr 5, 2017	9.55	9.63	9.40	9.42
6261	NYSE	EC	Tue, Apr 4, 2017	9.38	9.48	9.32	9.48
6260	NYSE	EC	Mon, Apr 3, 2017	9.30	9.40	9.26	9.38
6259	NYSE	EC	Fri, Mar 31, 2017	9.24	9.39	9.24	9.32
6258	NYSE	EC	Thu, Mar 30, 2017	9.38	9.38	9.26	9.27
6257	NYSE	EC	Wed, Mar 29, 2017	9.12	9.34	9.12	9.33
6256	NYSE	EC	Tue, Mar 28, 2017	8.99	9.12	8.92	9.10
6255	NYSE	EC	Mon, Mar 27, 2017	8.95	9.04	8.90	8.94
6254	NYSE	EC	Fri, Mar 24, 2017	8.99	9.11	8.99	9.05
6253	NYSE	EC	Thu, Mar 23, 2017	8.92	9.08	8.92	8.98
6252	NYSE	EC	Wed, Mar 22, 2017	9.00	9.01	8.91	8.95
6251	NYSE	EC	Tue, Mar 21, 2017	9.08	9.12	8.97	9.03
6250	NYSE	EC	Mon, Mar 20, 2017	8.86	9.08	8.85	9.05
6249	NYSE	EC	Fri, Mar 17, 2017	9.00	9.07	8.93	8.93
6248	NYSE	EC	Thu, Mar 16, 2017	9.02	9.03	8.89	8.96
6247	NYSE	EC	Wed, Mar 15, 2017	8.72	8.98	8.65	8.97
6246	NYSE	EC	Tue, Mar 14, 2017	8.69	8.70	8.51	8.60
6245	NYSE	EC	Mon, Mar 13, 2017	8.84	8.87	8.76	8.78
6244	NYSE	EC	Fri, Mar 10, 2017	8.76	8.84	8.71	8.84
6243	NYSE	EC	Thu, Mar 9, 2017	8.58	8.69	8.44	8.68
6242	NYSE	EC	Wed, Mar 8, 2017	8.83	8.87	8.60	8.61
6241	NYSE	EC	Tue, Mar 7, 2017	8.79	8.95	8.79	8.90
6240	NYSE	EC	Mon, Mar 6, 2017	8.96	8.98	8.73	8.79
6239	NYSE	EC	Fri, Mar 3, 2017	8.78	8.93	8.74	8.86
6238	NYSE	EC	Thu, Mar 2, 2017	8.79	8.87	8.69	8.76
6237	NYSE	EC	Wed, Mar 1, 2017	9.02	9.04	8.84	8.91
6236	NYSE	EC	Tue, Feb 28, 2017	9.08	9.13	8.99	9.02
6235	NYSE	EC	Mon, Feb 27, 2017	9.10	9.19	9.06	9.17
6234	NYSE	EC	Fri, Feb 24, 2017	9.21	9.21	9.04	9.08
6233	NYSE	EC	Thu, Feb 23, 2017	9.16	9.29	9.11	9.29
6232	NYSE	EC	Wed, Feb 22, 2017	9.18	9.18	9.01	9.01
6231	NYSE	EC	Tue, Feb 21, 2017	9.32	9.34	9.20	9.27
6230	NYSE	EC	Fri, Feb 17, 2017	9.32	9.34	9.23	9.28
6229	NYSE	EC	Thu, Feb 16, 2017	9.50	9.56	9.39	9.39
6228	NYSE	EC	Wed, Feb 15, 2017	9.46	9.49	9.36	9.47
6227	NYSE	EC	Tue, Feb 14, 2017	9.57	9.59	9.47	9.51
6226	NYSE	EC	Mon, Feb 13, 2017	9.54	9.57	9.43	9.56
6225	NYSE	EC	Fri, Feb 10, 2017	9.56	9.63	9.48	9.62
6224	NYSE	EC	Thu, Feb 9, 2017	9.53	9.54	9.43	9.43
6223	NYSE	EC	Wed, Feb 8, 2017	9.38	9.42	9.29	9.42
6222	NYSE	EC	Tue, Feb 7, 2017	9.45	9.51	9.38	9.45
6221	NYSE	EC	Mon, Feb 6, 2017	9.63	9.70	9.50	9.53
6220	NYSE	EC	Fri, Feb 3, 2017	9.65	9.75	9.64	9.67
6219	NYSE	EC	Thu, Feb 2, 2017	9.65	9.67	9.54	9.62
6218	NYSE	EC	Wed, Feb 1, 2017	9.48	9.61	9.41	9.58
6217	NYSE	EC	Tue, Jan 31, 2017	9.37	9.45	9.33	9.40
6216	NYSE	EC	Mon, Jan 30, 2017	9.36	9.42	9.28	9.31
6215	NYSE	EC	Fri, Jan 27, 2017	9.34	9.48	9.34	9.44
6214	NYSE	EC	Thu, Jan 26, 2017	9.48	9.50	9.41	9.45
6213	NYSE	EC	Wed, Jan 25, 2017	9.48	9.54	9.41	9.46
6212	NYSE	EC	Tue, Jan 24, 2017	9.58	9.62	9.51	9.52
6211	NYSE	EC	Mon, Jan 23, 2017	9.42	9.56	9.42	9.56
6210	NYSE	EC	Fri, Jan 20, 2017	9.52	9.58	9.47	9.50
6209	NYSE	EC	Thu, Jan 19, 2017	9.44	9.54	9.38	9.39
6208	NYSE	EC	Wed, Jan 18, 2017	9.43	9.54	9.39	9.42
6207	NYSE	EC	Tue, Jan 17, 2017	9.50	9.62	9.48	9.56
6206	NYSE	EC	Fri, Jan 13, 2017	9.42	9.53	9.39	9.45
6205	NYSE	EC	Thu, Jan 12, 2017	9.57	9.71	9.53	9.54
6204	NYSE	EC	Wed, Jan 11, 2017	9.43	9.53	9.36	9.50
6203	NYSE	EC	Tue, Jan 10, 2017	9.34	9.40	9.31	9.37
6202	NYSE	EC	Mon, Jan 9, 2017	9.36	9.39	9.24	9.30
6201	NYSE	EC	Fri, Jan 6, 2017	9.56	9.67	9.45	9.49
6200	NYSE	EC	Thu, Jan 5, 2017	9.44	9.64	9.44	9.56
6199	NYSE	EC	Wed, Jan 4, 2017	9.31	9.41	9.22	9.40
6198	NYSE	EC	Tue, Jan 3, 2017	9.16	9.33	9.15	9.28
6197	NYSE	EC	Fri, Dec 30, 2016	9.07	9.15	9.03	9.05
6196	NYSE	EC	Thu, Dec 29, 2016	9.11	9.17	9.06	9.08
6195	NYSE	EC	Wed, Dec 28, 2016	9.14	9.20	9.01	9.10
6194	NYSE	EC	Tue, Dec 27, 2016	8.97	9.15	8.97	9.13
6193	NYSE	EC	Fri, Dec 23, 2016	9.00	9.01	8.85	8.90
6192	NYSE	EC	Thu, Dec 22, 2016	9.16	9.20	9.03	9.03
6191	NYSE	EC	Wed, Dec 21, 2016	9.28	9.33	9.17	9.20
6190	NYSE	EC	Tue, Dec 20, 2016	9.23	9.35	9.21	9.25
6189	NYSE	EC	Mon, Dec 19, 2016	9.10	9.21	9.07	9.19
6188	NYSE	EC	Fri, Dec 16, 2016	9.06	9.16	9.00	9.09
6187	NYSE	EC	Thu, Dec 15, 2016	8.88	9.00	8.61	8.99
6186	NYSE	EC	Wed, Dec 14, 2016	9.02	9.14	8.97	8.98
6185	NYSE	EC	Tue, Dec 13, 2016	9.07	9.15	9.00	9.10
6184	NYSE	EC	Mon, Dec 12, 2016	9.01	9.11	8.92	8.97
6183	NYSE	EC	Fri, Dec 9, 2016	8.51	8.81	8.51	8.74
6182	NYSE	EC	Thu, Dec 8, 2016	8.77	8.77	8.52	8.61
6181	NYSE	EC	Wed, Dec 7, 2016	8.82	8.84	8.67	8.72
6180	NYSE	EC	Tue, Dec 6, 2016	8.52	8.80	8.52	8.71
6179	NYSE	EC	Mon, Dec 5, 2016	8.68	8.81	8.60	8.60
6178	NYSE	EC	Fri, Dec 2, 2016	8.60	8.75	8.58	8.58
6177	NYSE	EC	Thu, Dec 1, 2016	8.77	8.96	8.57	8.59
6176	NYSE	EC	Wed, Nov 30, 2016	8.25	8.63	8.24	8.56
6175	NYSE	EC	Tue, Nov 29, 2016	7.98	8.05	7.84	7.85
6174	NYSE	EC	Mon, Nov 28, 2016	8.18	8.28	8.13	8.16
6173	NYSE	EC	Fri, Nov 25, 2016	8.16	8.26	8.12	8.14
6172	NYSE	EC	Wed, Nov 23, 2016	8.23	8.30	8.17	8.24
6171	NYSE	EC	Tue, Nov 22, 2016	8.43	8.44	8.21	8.32
6170	NYSE	EC	Mon, Nov 21, 2016	8.26	8.40	8.26	8.39
6169	NYSE	EC	Fri, Nov 18, 2016	8.21	8.24	8.01	8.06
6168	NYSE	EC	Thu, Nov 17, 2016	8.35	8.39	8.11	8.15
6167	NYSE	EC	Wed, Nov 16, 2016	8.26	8.33	8.12	8.14
6166	NYSE	EC	Tue, Nov 15, 2016	8.12	8.38	8.11	8.33
6165	NYSE	EC	Mon, Nov 14, 2016	7.88	8.03	7.88	7.99
6164	NYSE	EC	Fri, Nov 11, 2016	8.04	8.08	7.65	7.90
6163	NYSE	EC	Thu, Nov 10, 2016	8.71	8.71	8.16	8.17
6162	NYSE	EC	Wed, Nov 9, 2016	8.55	8.80	8.55	8.75
6161	NYSE	EC	Tue, Nov 8, 2016	8.67	8.88	8.64	8.80
6160	NYSE	EC	Mon, Nov 7, 2016	8.60	8.75	8.52	8.73
6159	NYSE	EC	Fri, Nov 4, 2016	8.40	8.54	8.36	8.48
6158	NYSE	EC	Thu, Nov 3, 2016	8.57	8.67	8.46	8.46
6157	NYSE	EC	Wed, Nov 2, 2016	8.60	8.68	8.52	8.53
6156	NYSE	EC	Tue, Nov 1, 2016	8.78	8.88	8.63	8.71
6155	NYSE	EC	Mon, Oct 31, 2016	8.77	8.82	8.66	8.69
6154	NYSE	EC	Fri, Oct 28, 2016	9.05	9.10	8.81	8.84
6153	NYSE	EC	Thu, Oct 27, 2016	9.08	9.10	8.96	9.05
6152	NYSE	EC	Wed, Oct 26, 2016	8.97	9.09	8.85	9.01
6151	NYSE	EC	Tue, Oct 25, 2016	9.12	9.22	9.08	9.10
6150	NYSE	EC	Mon, Oct 24, 2016	9.15	9.28	9.05	9.15
6149	NYSE	EC	Fri, Oct 21, 2016	9.10	9.21	9.08	9.18
6148	NYSE	EC	Thu, Oct 20, 2016	9.28	9.33	9.17	9.18
6147	NYSE	EC	Wed, Oct 19, 2016	9.33	9.52	9.30	9.37
6146	NYSE	EC	Tue, Oct 18, 2016	8.96	9.24	8.96	9.24
6145	NYSE	EC	Mon, Oct 17, 2016	9.02	9.05	8.76	8.83
6144	NYSE	EC	Fri, Oct 14, 2016	9.13	9.19	8.98	9.04
6143	NYSE	EC	Thu, Oct 13, 2016	8.95	9.11	8.89	9.08
6142	NYSE	EC	Wed, Oct 12, 2016	9.06	9.10	8.91	9.03
6141	NYSE	EC	Tue, Oct 11, 2016	9.26	9.27	9.05	9.10
6140	NYSE	EC	Mon, Oct 10, 2016	9.14	9.35	9.14	9.30
6139	NYSE	EC	Fri, Oct 7, 2016	9.13	9.21	8.99	8.99
6138	NYSE	EC	Thu, Oct 6, 2016	8.97	9.16	8.96	9.11
6137	NYSE	EC	Wed, Oct 5, 2016	8.74	8.97	8.63	8.96
6136	NYSE	EC	Tue, Oct 4, 2016	8.75	8.75	8.53	8.61
6135	NYSE	EC	Mon, Oct 3, 2016	8.43	8.70	8.11	8.69
6134	NYSE	EC	Fri, Sep 30, 2016	8.74	8.84	8.68	8.76
6133	NYSE	EC	Thu, Sep 29, 2016	8.53	8.79	8.52	8.65
6132	NYSE	EC	Wed, Sep 28, 2016	8.09	8.51	7.95	8.50
6131	NYSE	EC	Tue, Sep 27, 2016	8.13	8.16	7.88	8.06
6130	NYSE	EC	Mon, Sep 26, 2016	8.26	8.37	8.20	8.21
6129	NYSE	EC	Fri, Sep 23, 2016	8.55	8.57	8.20	8.23
6128	NYSE	EC	Thu, Sep 22, 2016	8.64	8.85	8.60	8.61
6127	NYSE	EC	Wed, Sep 21, 2016	8.34	8.54	8.30	8.52
6126	NYSE	EC	Tue, Sep 20, 2016	8.30	8.34	8.12	8.22
6125	NYSE	EC	Mon, Sep 19, 2016	8.43	8.47	8.32	8.32
6124	NYSE	EC	Fri, Sep 16, 2016	8.44	8.44	8.29	8.32
6123	NYSE	EC	Thu, Sep 15, 2016	8.64	8.71	8.47	8.59
6122	NYSE	EC	Wed, Sep 14, 2016	8.67	8.78	8.51	8.61
6121	NYSE	EC	Tue, Sep 13, 2016	8.86	8.94	8.60	8.69
6120	NYSE	EC	Mon, Sep 12, 2016	9.17	9.28	9.04	9.04
6119	NYSE	EC	Fri, Sep 9, 2016	9.75	9.78	9.30	9.30
6118	NYSE	EC	Thu, Sep 8, 2016	9.56	9.84	9.52	9.80
6117	NYSE	EC	Wed, Sep 7, 2016	9.27	9.57	9.20	9.49
6116	NYSE	EC	Tue, Sep 6, 2016	8.94	9.29	8.94	9.27
6115	NYSE	EC	Fri, Sep 2, 2016	8.75	8.96	8.74	8.93
6114	NYSE	EC	Thu, Sep 1, 2016	8.80	8.84	8.57	8.62
6113	NYSE	EC	Wed, Aug 31, 2016	8.91	9.00	8.82	8.86
6112	NYSE	EC	Tue, Aug 30, 2016	9.06	9.12	8.95	8.98
6111	NYSE	EC	Mon, Aug 29, 2016	8.97	9.11	8.89	9.01
6110	NYSE	EC	Fri, Aug 26, 2016	9.22	9.35	9.00	9.03
6109	NYSE	EC	Thu, Aug 25, 2016	8.99	9.19	8.94	9.15
6108	NYSE	EC	Wed, Aug 24, 2016	8.99	9.11	8.92	9.00
6107	NYSE	EC	Tue, Aug 23, 2016	8.96	9.13	8.87	9.07
6106	NYSE	EC	Mon, Aug 22, 2016	9.12	9.12	8.80	8.93
6105	NYSE	EC	Fri, Aug 19, 2016	9.22	9.32	9.16	9.26
6104	NYSE	EC	Thu, Aug 18, 2016	9.12	9.29	9.12	9.25
6103	NYSE	EC	Wed, Aug 17, 2016	8.70	9.12	8.65	9.06
6102	NYSE	EC	Tue, Aug 16, 2016	8.40	8.78	8.38	8.72
6101	NYSE	EC	Mon, Aug 15, 2016	8.38	8.52	8.36	8.47
6100	NYSE	EC	Fri, Aug 12, 2016	8.52	8.55	8.33	8.34
6099	NYSE	EC	Thu, Aug 11, 2016	8.32	8.51	8.29	8.48
6098	NYSE	EC	Wed, Aug 10, 2016	8.35	8.42	8.23	8.24
6097	NYSE	EC	Tue, Aug 9, 2016	8.44	8.49	8.27	8.30
6096	NYSE	EC	Mon, Aug 8, 2016	8.20	8.43	8.20	8.38
6095	NYSE	EC	Fri, Aug 5, 2016	8.07	8.15	7.99	8.13
6094	NYSE	EC	Thu, Aug 4, 2016	7.98	8.15	7.91	8.05
6093	NYSE	EC	Wed, Aug 3, 2016	7.84	8.01	7.66	7.99
6092	NYSE	EC	Tue, Aug 2, 2016	8.19	8.30	7.75	7.83
6091	NYSE	EC	Mon, Aug 1, 2016	8.43	8.45	8.07	8.09
6090	NYSE	EC	Fri, Jul 29, 2016	8.34	8.59	8.32	8.55
6089	NYSE	EC	Thu, Jul 28, 2016	8.61	8.64	8.35	8.40
6088	NYSE	EC	Wed, Jul 27, 2016	8.79	8.88	8.56	8.63
6087	NYSE	EC	Tue, Jul 26, 2016	8.83	8.92	8.69	8.78
6086	NYSE	EC	Mon, Jul 25, 2016	9.15	9.15	8.85	8.85
6085	NYSE	EC	Fri, Jul 22, 2016	9.28	9.32	9.16	9.26
6084	NYSE	EC	Thu, Jul 21, 2016	9.23	9.45	9.07	9.27
6083	NYSE	EC	Wed, Jul 20, 2016	9.38	9.38	8.98	9.11
6082	NYSE	EC	Tue, Jul 19, 2016	9.65	9.65	9.45	9.47
6081	NYSE	EC	Mon, Jul 18, 2016	9.49	9.67	9.45	9.67
6080	NYSE	EC	Fri, Jul 15, 2016	9.71	9.71	9.48	9.57
6079	NYSE	EC	Thu, Jul 14, 2016	9.60	9.67	9.52	9.67
6078	NYSE	EC	Wed, Jul 13, 2016	9.52	9.61	9.40	9.48
6077	NYSE	EC	Tue, Jul 12, 2016	9.37	9.60	9.37	9.54
6076	NYSE	EC	Mon, Jul 11, 2016	9.31	9.39	9.23	9.30
6075	NYSE	EC	Fri, Jul 8, 2016	9.23	9.32	9.12	9.24
6074	NYSE	EC	Thu, Jul 7, 2016	9.42	9.51	9.00	9.05
6073	NYSE	EC	Wed, Jul 6, 2016	9.11	9.22	8.99	9.18
6072	NYSE	EC	Tue, Jul 5, 2016	9.39	9.49	9.17	9.19
6071	NYSE	EC	Fri, Jul 1, 2016	9.59	9.73	9.53	9.63
6070	NYSE	EC	Thu, Jun 30, 2016	9.58	9.58	9.44	9.56
6069	NYSE	EC	Wed, Jun 29, 2016	9.46	9.66	9.33	9.60
6068	NYSE	EC	Tue, Jun 28, 2016	9.24	9.35	9.17	9.32
6067	NYSE	EC	Mon, Jun 27, 2016	9.22	9.31	8.92	8.98
6066	NYSE	EC	Fri, Jun 24, 2016	9.37	9.46	9.25	9.37
6065	NYSE	EC	Thu, Jun 23, 2016	9.79	10.01	9.74	9.80
6064	NYSE	EC	Wed, Jun 22, 2016	9.63	9.73	9.60	9.62
6063	NYSE	EC	Tue, Jun 21, 2016	9.51	9.60	9.47	9.58
6062	NYSE	EC	Mon, Jun 20, 2016	9.70	9.72	9.51	9.56
6061	NYSE	EC	Fri, Jun 17, 2016	9.47	9.53	9.39	9.51
6060	NYSE	EC	Thu, Jun 16, 2016	9.22	9.37	9.10	9.30
6059	NYSE	EC	Wed, Jun 15, 2016	9.19	9.48	9.17	9.34
6058	NYSE	EC	Tue, Jun 14, 2016	9.31	9.43	9.20	9.26
6057	NYSE	EC	Mon, Jun 13, 2016	9.38	9.48	9.25	9.35
6056	NYSE	EC	Fri, Jun 10, 2016	9.80	9.80	9.49	9.51
6055	NYSE	EC	Thu, Jun 9, 2016	9.78	10.01	9.72	10.00
6054	NYSE	EC	Wed, Jun 8, 2016	9.81	10.05	9.78	9.92
6053	NYSE	EC	Tue, Jun 7, 2016	9.57	9.69	9.37	9.67
6052	NYSE	EC	Mon, Jun 6, 2016	9.26	9.49	9.25	9.48
6051	NYSE	EC	Fri, Jun 3, 2016	9.04	9.19	8.98	9.15
6050	NYSE	EC	Thu, Jun 2, 2016	8.64	8.99	8.50	8.98
6049	NYSE	EC	Wed, Jun 1, 2016	8.63	8.77	8.43	8.76
6048	NYSE	EC	Tue, May 31, 2016	9.12	9.15	8.75	8.76
6047	NYSE	EC	Fri, May 27, 2016	9.12	9.18	9.02	9.11
6046	NYSE	EC	Thu, May 26, 2016	9.37	9.40	9.15	9.19
6045	NYSE	EC	Wed, May 25, 2016	9.15	9.35	9.09	9.28
6044	NYSE	EC	Tue, May 24, 2016	9.15	9.16	8.96	9.05
6043	NYSE	EC	Mon, May 23, 2016	9.07	9.17	8.98	9.06
6042	NYSE	EC	Fri, May 20, 2016	9.30	9.43	9.17	9.19
6041	NYSE	EC	Thu, May 19, 2016	9.28	9.29	8.98	9.24
6040	NYSE	EC	Wed, May 18, 2016	9.70	9.73	9.27	9.34
6039	NYSE	EC	Tue, May 17, 2016	9.51	9.75	9.47	9.71
6038	NYSE	EC	Mon, May 16, 2016	9.59	9.70	9.48	9.54
6037	NYSE	EC	Fri, May 13, 2016	9.51	9.55	9.36	9.39
6036	NYSE	EC	Thu, May 12, 2016	9.71	9.85	9.44	9.60
6035	NYSE	EC	Wed, May 11, 2016	9.40	9.70	9.24	9.53
6034	NYSE	EC	Tue, May 10, 2016	9.01	9.43	9.01	9.41
6033	NYSE	EC	Mon, May 9, 2016	9.37	9.37	9.01	9.09
6032	NYSE	EC	Fri, May 6, 2016	9.33	9.55	9.27	9.44
6031	NYSE	EC	Thu, May 5, 2016	9.78	9.78	9.32	9.45
6030	NYSE	EC	Wed, May 4, 2016	9.37	9.87	9.35	9.40
6029	NYSE	EC	Tue, May 3, 2016	9.41	9.51	9.14	9.27
6028	NYSE	EC	Mon, May 2, 2016	9.91	10.01	9.56	9.64
6027	NYSE	EC	Fri, Apr 29, 2016	10.20	10.25	9.83	9.94
6026	NYSE	EC	Thu, Apr 28, 2016	10.00	10.29	9.96	10.04
6025	NYSE	EC	Wed, Apr 27, 2016	9.95	10.12	9.86	10.04
6024	NYSE	EC	Tue, Apr 26, 2016	9.66	9.88	9.64	9.84
6023	NYSE	EC	Mon, Apr 25, 2016	9.79	9.80	9.50	9.55
6022	NYSE	EC	Fri, Apr 22, 2016	9.74	10.10	9.65	9.80
6021	NYSE	EC	Thu, Apr 21, 2016	9.85	9.94	9.70	9.75
6020	NYSE	EC	Wed, Apr 20, 2016	9.53	9.96	9.39	9.80
6019	NYSE	EC	Tue, Apr 19, 2016	9.26	9.66	9.26	9.56
6018	NYSE	EC	Mon, Apr 18, 2016	8.68	9.29	8.57	9.13
6017	NYSE	EC	Fri, Apr 15, 2016	9.06	9.09	8.86	9.01
6016	NYSE	EC	Thu, Apr 14, 2016	9.36	9.39	9.19	9.24
6015	NYSE	EC	Wed, Apr 13, 2016	9.18	9.51	9.14	9.33
6014	NYSE	EC	Tue, Apr 12, 2016	8.57	9.17	8.51	9.13
6013	NYSE	EC	Mon, Apr 11, 2016	8.34	8.55	8.34	8.50
6012	NYSE	EC	Fri, Apr 8, 2016	8.18	8.36	8.16	8.24
6011	NYSE	EC	Thu, Apr 7, 2016	8.14	8.17	7.86	7.89
6010	NYSE	EC	Wed, Apr 6, 2016	8.24	8.29	8.12	8.21
6009	NYSE	EC	Tue, Apr 5, 2016	8.32	8.32	8.32	8.14
6008	NYSE	EC	Mon, Apr 4, 2016	8.51	8.61	8.29	8.32
6007	NYSE	EC	Fri, Apr 1, 2016	8.38	8.56	8.24	8.53
6006	NYSE	EC	Thu, Mar 31, 2016	8.55	8.75	8.52	8.61
6005	NYSE	EC	Wed, Mar 30, 2016	8.55	8.74	8.46	8.59
6004	NYSE	EC	Tue, Mar 29, 2016	8.36	8.36	8.04	8.29
6003	NYSE	EC	Mon, Mar 28, 2016	8.21	8.60	8.21	8.52
6002	NYSE	EC	Thu, Mar 24, 2016	8.42	8.42	8.42	8.18
6001	NYSE	EC	Wed, Mar 23, 2016	8.62	8.67	8.42	8.42
6000	NYSE	EC	Tue, Mar 22, 2016	8.80	8.90	8.67	8.72
5999	NYSE	EC	Mon, Mar 21, 2016	8.73	9.01	8.71	8.90
5998	NYSE	EC	Fri, Mar 18, 2016	8.99	9.14	8.64	8.75
5997	NYSE	EC	Thu, Mar 17, 2016	8.65	8.97	8.65	8.90
5996	NYSE	EC	Wed, Mar 16, 2016	8.19	8.53	8.14	8.50
5995	NYSE	EC	Tue, Mar 15, 2016	8.42	8.42	8.42	8.15
5994	NYSE	EC	Mon, Mar 14, 2016	8.36	8.55	8.30	8.42
5993	NYSE	EC	Fri, Mar 11, 2016	8.40	8.71	8.38	8.58
5992	NYSE	EC	Thu, Mar 10, 2016	8.39	8.39	8.39	8.31
5991	NYSE	EC	Wed, Mar 9, 2016	8.49	8.64	8.37	8.39
5990	NYSE	EC	Tue, Mar 8, 2016	9.22	9.22	9.02	8.31
5989	NYSE	EC	Mon, Mar 7, 2016	8.65	9.26	8.40	9.22
5988	NYSE	EC	Fri, Mar 4, 2016	8.37	8.82	8.32	8.72
5987	NYSE	EC	Thu, Mar 3, 2016	7.84	7.84	7.84	8.28
5986	NYSE	EC	Wed, Mar 2, 2016	7.25	7.88	7.21	7.84
5985	NYSE	EC	Tue, Mar 1, 2016	6.98	6.98	6.98	7.28
5984	NYSE	EC	Mon, Feb 29, 2016	6.99	7.14	6.85	6.98
5983	NYSE	EC	Fri, Feb 26, 2016	7.27	7.32	6.96	6.96
5982	NYSE	EC	Thu, Feb 25, 2016	6.83	7.15	6.83	7.00
5981	NYSE	EC	Wed, Feb 24, 2016	6.69	6.91	6.65	6.84
5980	NYSE	EC	Tue, Feb 23, 2016	6.97	7.04	6.85	6.91
5979	NYSE	EC	Mon, Feb 22, 2016	7.01	7.19	7.00	7.08
5978	NYSE	EC	Fri, Feb 19, 2016	6.82	6.96	6.68	6.79
5977	NYSE	EC	Thu, Feb 18, 2016	6.98	7.18	6.95	6.98
5976	NYSE	EC	Wed, Feb 17, 2016	6.15	6.91	6.15	6.89
5975	NYSE	EC	Tue, Feb 16, 2016	6.39	6.47	5.98	5.98
5974	NYSE	EC	Fri, Feb 12, 2016	6.10	6.27	6.04	6.26
5973	NYSE	EC	Thu, Feb 11, 2016	5.83	6.02	5.78	5.97
5972	NYSE	EC	Wed, Feb 10, 2016	5.97	6.18	5.89	6.03
5971	NYSE	EC	Tue, Feb 9, 2016	6.14	6.23	5.97	6.01
5970	NYSE	EC	Mon, Feb 8, 2016	6.17	6.34	6.09	6.28
5969	NYSE	EC	Fri, Feb 5, 2016	6.21	6.38	6.17	6.31
5968	NYSE	EC	Thu, Feb 4, 2016	6.28	6.54	6.28	6.37
5967	NYSE	EC	Wed, Feb 3, 2016	5.95	6.20	5.71	6.19
5966	NYSE	EC	Tue, Feb 2, 2016	5.91	5.99	5.81	5.83
5965	NYSE	EC	Mon, Feb 1, 2016	6.31	6.31	5.94	6.09
5964	NYSE	EC	Fri, Jan 29, 2016	6.24	6.44	6.09	6.44
5963	NYSE	EC	Thu, Jan 28, 2016	6.37	6.45	6.07	6.18
5962	NYSE	EC	Wed, Jan 27, 2016	5.67	5.96	5.63	5.86
5961	NYSE	EC	Tue, Jan 26, 2016	5.63	5.84	5.59	5.81
5960	NYSE	EC	Mon, Jan 25, 2016	6.07	6.10	5.58	5.58
5959	NYSE	EC	Fri, Jan 22, 2016	5.97	6.24	5.97	6.17
5958	NYSE	EC	Thu, Jan 21, 2016	5.36	5.76	5.36	5.71
5957	NYSE	EC	Wed, Jan 20, 2016	5.38	5.50	5.16	5.40
5956	NYSE	EC	Tue, Jan 19, 2016	5.76	5.97	5.46	5.55
5955	NYSE	EC	Fri, Jan 15, 2016	5.76	5.95	5.73	5.89
5954	NYSE	EC	Thu, Jan 14, 2016	5.89	6.17	5.89	6.00
5953	NYSE	EC	Wed, Jan 13, 2016	5.90	6.22	5.80	5.84
5952	NYSE	EC	Tue, Jan 12, 2016	5.95	6.09	5.75	5.81
5951	NYSE	EC	Mon, Jan 11, 2016	6.18	6.24	5.84	5.88
5950	NYSE	EC	Fri, Jan 8, 2016	6.26	6.36	6.12	6.17
5949	NYSE	EC	Thu, Jan 7, 2016	6.36	6.49	6.23	6.23
5948	NYSE	EC	Wed, Jan 6, 2016	6.64	6.64	6.46	6.52
5947	NYSE	EC	Tue, Jan 5, 2016	6.89	6.94	6.63	6.82
5946	NYSE	EC	Mon, Jan 4, 2016	7.01	7.15	6.83	6.92
5945	NYSE	EC	Thu, Dec 31, 2015	6.78	7.04	6.76	7.01
5944	NYSE	EC	Wed, Dec 30, 2015	7.06	7.10	6.83	6.83
5943	NYSE	EC	Tue, Dec 29, 2015	7.33	7.37	7.06	7.12
5942	NYSE	EC	Mon, Dec 28, 2015	7.38	7.39	7.06	7.22
5941	NYSE	EC	Thu, Dec 24, 2015	7.46	7.52	7.34	7.40
5940	NYSE	EC	Wed, Dec 23, 2015	7.25	7.56	7.19	7.46
5939	NYSE	EC	Tue, Dec 22, 2015	6.89	7.15	6.89	7.02
5938	NYSE	EC	Mon, Dec 21, 2015	6.87	7.10	6.82	6.88
5937	NYSE	EC	Fri, Dec 18, 2015	6.86	7.06	6.80	6.84
5936	NYSE	EC	Thu, Dec 17, 2015	6.95	6.96	6.74	6.85
5935	NYSE	EC	Wed, Dec 16, 2015	7.00	7.17	6.83	6.96
5934	NYSE	EC	Tue, Dec 15, 2015	6.75	7.13	6.72	7.00
5933	NYSE	EC	Mon, Dec 14, 2015	6.66	6.66	6.44	6.50
5932	NYSE	EC	Fri, Dec 11, 2015	6.88	6.91	6.63	6.66
5931	NYSE	EC	Thu, Dec 10, 2015	7.05	7.24	6.97	6.99
5930	NYSE	EC	Wed, Dec 9, 2015	6.90	7.29	6.90	7.11
5929	NYSE	EC	Tue, Dec 8, 2015	6.92	7.12	6.79	6.83
5928	NYSE	EC	Mon, Dec 7, 2015	7.26	7.36	6.92	7.04
5927	NYSE	EC	Fri, Dec 4, 2015	7.88	7.90	7.46	7.49
5926	NYSE	EC	Thu, Dec 3, 2015	8.05	8.11	7.92	7.99
5925	NYSE	EC	Wed, Dec 2, 2015	8.15	8.24	7.89	7.97
5924	NYSE	EC	Tue, Dec 1, 2015	8.46	8.50	8.20	8.28
5923	NYSE	EC	Mon, Nov 30, 2015	8.44	8.55	8.30	8.39
5922	NYSE	EC	Fri, Nov 27, 2015	8.59	8.69	8.40	8.44
5921	NYSE	EC	Wed, Nov 25, 2015	8.73	8.77	8.52	8.70
5920	NYSE	EC	Tue, Nov 24, 2015	8.80	8.98	8.75	8.79
5919	NYSE	EC	Mon, Nov 23, 2015	8.43	8.68	8.33	8.67
5918	NYSE	EC	Fri, Nov 20, 2015	8.56	8.69	8.48	8.50
5917	NYSE	EC	Thu, Nov 19, 2015	8.69	8.91	8.50	8.56
5916	NYSE	EC	Wed, Nov 18, 2015	8.63	8.88	8.43	8.73
5915	NYSE	EC	Tue, Nov 17, 2015	9.15	9.29	8.55	8.59
5914	NYSE	EC	Mon, Nov 16, 2015	8.68	9.19	8.64	9.17
5913	NYSE	EC	Fri, Nov 13, 2015	8.80	8.83	8.52	8.72
5912	NYSE	EC	Thu, Nov 12, 2015	9.04	9.09	8.76	8.87
5911	NYSE	EC	Wed, Nov 11, 2015	9.48	9.52	9.12	9.21
5910	NYSE	EC	Tue, Nov 10, 2015	9.50	9.58	9.41	9.49
5909	NYSE	EC	Mon, Nov 9, 2015	9.69	9.80	9.51	9.56
5908	NYSE	EC	Fri, Nov 6, 2015	9.72	9.81	9.57	9.73
5907	NYSE	EC	Thu, Nov 5, 2015	9.84	9.98	9.71	9.85
5906	NYSE	EC	Wed, Nov 4, 2015	10.11	10.17	9.83	9.92
5905	NYSE	EC	Tue, Nov 3, 2015	9.77	10.11	9.71	10.09
5904	NYSE	EC	Mon, Nov 2, 2015	9.29	9.75	9.28	9.70
5903	NYSE	EC	Fri, Oct 30, 2015	9.34	9.56	9.19	9.32
5902	NYSE	EC	Thu, Oct 29, 2015	9.22	9.53	9.19	9.25
5901	NYSE	EC	Wed, Oct 28, 2015	9.14	9.48	9.05	9.30
5900	NYSE	EC	Tue, Oct 27, 2015	9.13	9.20	8.91	9.07
5899	NYSE	EC	Mon, Oct 26, 2015	9.41	9.47	9.23	9.29
5898	NYSE	EC	Fri, Oct 23, 2015	9.42	9.59	9.29	9.41
5897	NYSE	EC	Thu, Oct 22, 2015	9.29	9.53	9.28	9.50
5896	NYSE	EC	Wed, Oct 21, 2015	9.46	9.46	9.05	9.22
5895	NYSE	EC	Tue, Oct 20, 2015	9.42	9.66	9.39	9.54
5894	NYSE	EC	Mon, Oct 19, 2015	10.04	10.04	9.31	9.45
5893	NYSE	EC	Fri, Oct 16, 2015	10.25	10.33	10.00	10.12
5892	NYSE	EC	Thu, Oct 15, 2015	10.12	10.24	9.98	10.24
5891	NYSE	EC	Wed, Oct 14, 2015	10.22	10.31	10.05	10.20
5890	NYSE	EC	Tue, Oct 13, 2015	10.12	10.43	10.02	10.23
5889	NYSE	EC	Mon, Oct 12, 2015	10.57	10.58	10.03	10.25
5888	NYSE	EC	Fri, Oct 9, 2015	10.72	10.76	10.50	10.54
5887	NYSE	EC	Thu, Oct 8, 2015	10.24	10.64	10.19	10.63
5886	NYSE	EC	Wed, Oct 7, 2015	10.06	10.43	9.99	10.29
5885	NYSE	EC	Tue, Oct 6, 2015	9.43	9.94	9.43	9.92
5884	NYSE	EC	Mon, Oct 5, 2015	9.10	9.40	9.04	9.40
5883	NYSE	EC	Fri, Oct 2, 2015	8.49	8.97	8.49	8.95
5882	NYSE	EC	Thu, Oct 1, 2015	8.82	9.11	8.57	8.57
5881	NYSE	EC	Wed, Sep 30, 2015	8.56	8.65	8.47	8.60
5880	NYSE	EC	Tue, Sep 29, 2015	8.31	8.49	8.24	8.47
5879	NYSE	EC	Mon, Sep 28, 2015	8.71	8.71	8.27	8.28
5878	NYSE	EC	Fri, Sep 25, 2015	8.96	9.03	8.77	8.82
5877	NYSE	EC	Thu, Sep 24, 2015	8.69	8.88	8.50	8.81
5876	NYSE	EC	Wed, Sep 23, 2015	9.23	9.28	8.72	8.74
5875	NYSE	EC	Tue, Sep 22, 2015	9.28	9.36	9.04	9.14
5874	NYSE	EC	Mon, Sep 21, 2015	9.56	9.64	9.39	9.46
5873	NYSE	EC	Fri, Sep 18, 2015	9.41	9.52	9.24	9.39
5872	NYSE	EC	Thu, Sep 17, 2015	9.61	9.84	9.45	9.65
5871	NYSE	EC	Wed, Sep 16, 2015	9.36	9.66	9.24	9.64
5870	NYSE	EC	Tue, Sep 15, 2015	9.24	9.45	9.12	9.21
5869	NYSE	EC	Mon, Sep 14, 2015	9.25	9.36	9.14	9.27
5868	NYSE	EC	Fri, Sep 11, 2015	9.28	9.45	9.21	9.27
5867	NYSE	EC	Thu, Sep 10, 2015	9.26	9.45	8.92	9.45
5866	NYSE	EC	Wed, Sep 9, 2015	9.48	9.66	9.15	9.24
5865	NYSE	EC	Tue, Sep 8, 2015	9.67	9.87	9.29	9.47
5864	NYSE	EC	Fri, Sep 4, 2015	9.57	9.77	9.52	9.64
5863	NYSE	EC	Thu, Sep 3, 2015	9.66	10.06	9.61	9.77
5862	NYSE	EC	Wed, Sep 2, 2015	9.88	10.02	9.33	9.63
5861	NYSE	EC	Tue, Sep 1, 2015	10.19	10.27	9.65	9.74
5860	NYSE	EC	Mon, Aug 31, 2015	9.98	10.51	9.65	10.48
5859	NYSE	EC	Fri, Aug 28, 2015	9.55	10.42	9.48	10.08
5858	NYSE	EC	Thu, Aug 27, 2015	9.04	9.59	9.00	9.59
5857	NYSE	EC	Wed, Aug 26, 2015	8.97	9.09	8.72	8.84
5856	NYSE	EC	Tue, Aug 25, 2015	9.25	9.29	8.80	8.80
5855	NYSE	EC	Mon, Aug 24, 2015	8.98	9.26	8.65	8.87
5854	NYSE	EC	Fri, Aug 21, 2015	9.60	9.72	9.40	9.40
5853	NYSE	EC	Thu, Aug 20, 2015	9.60	9.67	9.46	9.58
5852	NYSE	EC	Wed, Aug 19, 2015	10.00	10.01	9.55	9.60
5851	NYSE	EC	Tue, Aug 18, 2015	10.01	10.11	9.93	10.01
5850	NYSE	EC	Mon, Aug 17, 2015	10.13	10.20	10.00	10.05
5849	NYSE	EC	Fri, Aug 14, 2015	10.28	10.38	10.14	10.17
5848	NYSE	EC	Thu, Aug 13, 2015	10.38	10.45	10.18	10.27
5847	NYSE	EC	Wed, Aug 12, 2015	10.25	10.48	10.22	10.45
5846	NYSE	EC	Tue, Aug 11, 2015	10.45	10.45	10.11	10.25
5845	NYSE	EC	Mon, Aug 10, 2015	10.20	10.67	10.18	10.64
5844	NYSE	EC	Fri, Aug 7, 2015	10.64	10.93	10.16	10.20
5843	NYSE	EC	Thu, Aug 6, 2015	10.15	10.71	10.14	10.67
5842	NYSE	EC	Wed, Aug 5, 2015	10.84	11.03	10.36	10.36
5841	NYSE	EC	Tue, Aug 4, 2015	10.73	11.02	10.66	10.77
5840	NYSE	EC	Mon, Aug 3, 2015	11.17	11.17	10.61	10.66
5839	NYSE	EC	Fri, Jul 31, 2015	11.44	11.57	11.17	11.29
5838	NYSE	EC	Thu, Jul 30, 2015	11.55	11.68	11.13	11.41
5837	NYSE	EC	Wed, Jul 29, 2015	11.09	11.55	11.06	11.54
5836	NYSE	EC	Tue, Jul 28, 2015	10.97	11.14	10.88	11.09
5835	NYSE	EC	Mon, Jul 27, 2015	11.00	11.14	10.86	10.86
5834	NYSE	EC	Fri, Jul 24, 2015	11.44	11.52	11.02	11.15
5833	NYSE	EC	Thu, Jul 23, 2015	11.42	11.59	11.33	11.52
5832	NYSE	EC	Wed, Jul 22, 2015	11.62	11.62	11.36	11.45
5831	NYSE	EC	Tue, Jul 21, 2015	11.64	11.93	11.62	11.73
5830	NYSE	EC	Mon, Jul 20, 2015	11.74	12.04	11.54	11.56
5829	NYSE	EC	Fri, Jul 17, 2015	12.00	12.00	11.68	11.79
5828	NYSE	EC	Thu, Jul 16, 2015	12.13	12.15	11.81	11.97
5827	NYSE	EC	Wed, Jul 15, 2015	12.27	12.29	11.93	12.03
5826	NYSE	EC	Tue, Jul 14, 2015	12.14	12.36	12.11	12.34
5825	NYSE	EC	Mon, Jul 13, 2015	12.09	12.26	12.00	12.21
5824	NYSE	EC	Fri, Jul 10, 2015	12.42	12.51	12.12	12.17
5823	NYSE	EC	Thu, Jul 9, 2015	12.24	12.44	12.14	12.34
5822	NYSE	EC	Wed, Jul 8, 2015	12.17	12.17	11.83	12.00
5821	NYSE	EC	Tue, Jul 7, 2015	12.13	12.29	11.58	12.29
5820	NYSE	EC	Mon, Jul 6, 2015	12.52	12.56	11.98	12.21
5819	NYSE	EC	Thu, Jul 2, 2015	12.62	12.98	12.62	12.72
5818	NYSE	EC	Wed, Jul 1, 2015	13.20	13.30	12.44	12.55
5817	NYSE	EC	Tue, Jun 30, 2015	13.24	13.28	13.07	13.26
5816	NYSE	EC	Mon, Jun 29, 2015	13.04	13.35	13.01	13.07
5815	NYSE	EC	Fri, Jun 26, 2015	13.27	13.27	13.00	13.26
5814	NYSE	EC	Thu, Jun 25, 2015	13.44	13.55	13.29	13.29
5813	NYSE	EC	Wed, Jun 24, 2015	13.44	13.74	13.30	13.47
5812	NYSE	EC	Tue, Jun 23, 2015	13.16	13.53	13.03	13.49
5811	NYSE	EC	Mon, Jun 22, 2015	12.87	13.25	12.85	13.18
5810	NYSE	EC	Fri, Jun 19, 2015	13.09	13.21	12.83	12.85
5809	NYSE	EC	Thu, Jun 18, 2015	13.08	13.36	13.06	13.14
5808	NYSE	EC	Wed, Jun 17, 2015	13.19	13.21	12.75	13.05
5807	NYSE	EC	Tue, Jun 16, 2015	14.03	14.32	13.68	13.92
5806	NYSE	EC	Mon, Jun 15, 2015	14.07	14.72	14.06	14.48
5805	NYSE	EC	Fri, Jun 12, 2015	14.34	14.35	14.14	14.21
5804	NYSE	EC	Thu, Jun 11, 2015	14.66	14.66	14.12	14.40
5803	NYSE	EC	Wed, Jun 10, 2015	14.53	14.86	14.46	14.58
5802	NYSE	EC	Tue, Jun 9, 2015	14.18	14.53	14.17	14.37
5801	NYSE	EC	Mon, Jun 8, 2015	13.87	14.19	13.87	14.07
5800	NYSE	EC	Fri, Jun 5, 2015	13.78	14.05	13.66	13.85
5799	NYSE	EC	Thu, Jun 4, 2015	14.00	14.15	13.78	13.84
5798	NYSE	EC	Wed, Jun 3, 2015	14.32	14.41	14.05	14.11
5797	NYSE	EC	Tue, Jun 2, 2015	14.16	14.38	14.16	14.25
5796	NYSE	EC	Mon, Jun 1, 2015	14.56	14.56	13.98	14.10
5795	NYSE	EC	Fri, May 29, 2015	14.36	14.74	14.31	14.50
5794	NYSE	EC	Thu, May 28, 2015	14.27	14.48	14.10	14.44
5793	NYSE	EC	Wed, May 27, 2015	14.83	14.87	14.22	14.27
5792	NYSE	EC	Tue, May 26, 2015	15.35	15.38	14.81	14.93
5791	NYSE	EC	Fri, May 22, 2015	15.43	15.65	15.27	15.56
5790	NYSE	EC	Thu, May 21, 2015	15.26	15.58	15.24	15.58
5789	NYSE	EC	Wed, May 20, 2015	15.07	15.32	14.80	15.21
5788	NYSE	EC	Tue, May 19, 2015	15.65	15.68	15.03	15.04
5787	NYSE	EC	Mon, May 18, 2015	16.22	16.31	15.74	15.87
5786	NYSE	EC	Fri, May 15, 2015	16.36	16.46	16.10	16.31
5785	NYSE	EC	Thu, May 14, 2015	16.40	16.71	16.08	16.51
5784	NYSE	EC	Wed, May 13, 2015	16.19	17.12	16.19	16.30
5783	NYSE	EC	Tue, May 12, 2015	15.94	16.15	15.63	15.96
5782	NYSE	EC	Mon, May 11, 2015	16.62	16.62	15.90	15.90
5781	NYSE	EC	Fri, May 8, 2015	16.99	17.02	16.35	16.52
5780	NYSE	EC	Thu, May 7, 2015	17.29	17.42	16.77	16.90
5779	NYSE	EC	Wed, May 6, 2015	17.54	17.92	17.44	17.48
5778	NYSE	EC	Tue, May 5, 2015	17.20	17.61	17.20	17.30
5777	NYSE	EC	Mon, May 4, 2015	16.80	17.04	16.71	16.98
5776	NYSE	EC	Fri, May 1, 2015	17.15	17.24	16.63	16.81
5775	NYSE	EC	Thu, Apr 30, 2015	17.28	17.29	16.97	17.12
5774	NYSE	EC	Wed, Apr 29, 2015	17.01	17.38	16.88	17.24
5773	NYSE	EC	Tue, Apr 28, 2015	17.30	17.47	16.91	17.09
5772	NYSE	EC	Mon, Apr 27, 2015	16.86	17.36	16.80	17.26
5771	NYSE	EC	Fri, Apr 24, 2015	16.50	16.84	16.45	16.79
5770	NYSE	EC	Thu, Apr 23, 2015	16.23	16.57	16.23	16.53
5769	NYSE	EC	Wed, Apr 22, 2015	16.13	16.30	15.92	16.14
5768	NYSE	EC	Tue, Apr 21, 2015	16.33	16.51	15.97	16.06
5767	NYSE	EC	Mon, Apr 20, 2015	16.51	16.76	16.23	16.27
5766	NYSE	EC	Fri, Apr 17, 2015	16.58	16.75	16.45	16.51
5765	NYSE	EC	Thu, Apr 16, 2015	16.59	16.96	16.47	16.76
5764	NYSE	EC	Wed, Apr 15, 2015	16.20	16.78	16.10	16.58
5763	NYSE	EC	Tue, Apr 14, 2015	16.10	16.19	15.90	16.07
5762	NYSE	EC	Mon, Apr 13, 2015	16.20	16.20	15.86	15.92
5761	NYSE	EC	Fri, Apr 10, 2015	16.28	16.40	16.03	16.07
5760	NYSE	EC	Thu, Apr 9, 2015	16.35	16.51	16.05	16.24
5759	NYSE	EC	Wed, Apr 8, 2015	16.62	16.80	16.08	16.15
5758	NYSE	EC	Tue, Apr 7, 2015	16.35	16.56	16.02	16.51
5757	NYSE	EC	Mon, Apr 6, 2015	15.60	16.51	15.60	16.34
5756	NYSE	EC	Thu, Apr 2, 2015	15.55	15.65	15.24	15.52
5755	NYSE	EC	Wed, Apr 1, 2015	15.23	15.64	15.21	15.55
5754	NYSE	EC	Tue, Mar 31, 2015	15.26	15.39	15.15	15.22
5753	NYSE	EC	Mon, Mar 30, 2015	15.49	15.58	15.13	15.42
5752	NYSE	EC	Fri, Mar 27, 2015	15.55	15.78	15.30	15.40
5751	NYSE	EC	Thu, Mar 26, 2015	15.72	15.93	15.33	15.58
5750	NYSE	EC	Wed, Mar 25, 2015	15.59	15.71	15.36	15.49
5749	NYSE	EC	Tue, Mar 24, 2015	15.54	15.80	15.34	15.40
5748	NYSE	EC	Mon, Mar 23, 2015	15.30	15.81	15.17	15.55
5747	NYSE	EC	Fri, Mar 20, 2015	14.83	15.15	14.54	15.12
5746	NYSE	EC	Thu, Mar 19, 2015	14.59	14.87	14.20	14.42
5745	NYSE	EC	Wed, Mar 18, 2015	14.16	14.95	14.07	14.88
5744	NYSE	EC	Tue, Mar 17, 2015	13.97	14.56	13.48	14.42
5743	NYSE	EC	Mon, Mar 16, 2015	13.98	14.21	13.40	14.11
5742	NYSE	EC	Fri, Mar 13, 2015	14.28	14.28	13.71	14.11
5741	NYSE	EC	Thu, Mar 12, 2015	14.24	14.36	14.05	14.32
5740	NYSE	EC	Wed, Mar 11, 2015	13.75	14.12	13.75	14.05
5739	NYSE	EC	Tue, Mar 10, 2015	13.76	13.94	13.29	13.90
5738	NYSE	EC	Mon, Mar 9, 2015	14.55	14.76	13.86	13.89
5737	NYSE	EC	Fri, Mar 6, 2015	14.94	15.20	14.40	14.50
5736	NYSE	EC	Thu, Mar 5, 2015	15.18	15.40	14.97	15.10
5735	NYSE	EC	Wed, Mar 4, 2015	14.78	15.26	14.52	15.25
5734	NYSE	EC	Tue, Mar 3, 2015	15.22	15.43	14.54	14.78
5733	NYSE	EC	Mon, Mar 2, 2015	16.73	16.73	15.74	15.74
5732	NYSE	EC	Fri, Feb 27, 2015	16.80	16.98	16.69	16.72
5731	NYSE	EC	Thu, Feb 26, 2015	17.08	17.19	16.69	16.71
5730	NYSE	EC	Wed, Feb 25, 2015	17.28	17.33	16.86	17.28
5729	NYSE	EC	Tue, Feb 24, 2015	17.25	17.48	17.15	17.31
5728	NYSE	EC	Mon, Feb 23, 2015	16.91	17.29	16.61	17.10
5727	NYSE	EC	Fri, Feb 20, 2015	17.51	17.68	17.13	17.19
5726	NYSE	EC	Thu, Feb 19, 2015	17.77	17.79	17.04	17.60
5725	NYSE	EC	Wed, Feb 18, 2015	18.04	18.45	17.85	18.13
5724	NYSE	EC	Tue, Feb 17, 2015	18.47	18.47	17.77	18.29
5723	NYSE	EC	Fri, Feb 13, 2015	18.12	18.76	18.10	18.50
5722	NYSE	EC	Thu, Feb 12, 2015	17.20	18.06	17.20	17.92
5721	NYSE	EC	Wed, Feb 11, 2015	17.25	17.39	16.39	17.01
5720	NYSE	EC	Tue, Feb 10, 2015	18.71	18.71	17.53	17.66
5719	NYSE	EC	Mon, Feb 9, 2015	18.61	18.93	18.52	18.72
5718	NYSE	EC	Fri, Feb 6, 2015	19.16	19.21	18.47	18.64
5717	NYSE	EC	Thu, Feb 5, 2015	18.82	18.99	18.49	18.86
5716	NYSE	EC	Wed, Feb 4, 2015	19.08	19.14	18.22	18.33
5715	NYSE	EC	Tue, Feb 3, 2015	17.71	19.91	17.50	19.80
5714	NYSE	EC	Mon, Feb 2, 2015	16.75	17.41	16.50	17.40
5713	NYSE	EC	Fri, Jan 30, 2015	16.16	16.63	15.96	16.30
5712	NYSE	EC	Thu, Jan 29, 2015	16.79	16.91	15.93	16.26
5711	NYSE	EC	Wed, Jan 28, 2015	17.16	17.37	16.64	16.71
5710	NYSE	EC	Tue, Jan 27, 2015	16.92	17.19	16.82	17.14
5709	NYSE	EC	Mon, Jan 26, 2015	16.74	17.16	16.60	17.07
5708	NYSE	EC	Fri, Jan 23, 2015	16.51	16.88	16.48	16.75
5707	NYSE	EC	Thu, Jan 22, 2015	16.47	16.67	16.16	16.49
5706	NYSE	EC	Wed, Jan 21, 2015	15.91	16.41	15.78	16.37
5705	NYSE	EC	Tue, Jan 20, 2015	16.08	16.10	15.49	15.86
5704	NYSE	EC	Fri, Jan 16, 2015	15.77	16.08	15.43	16.08
5703	NYSE	EC	Thu, Jan 15, 2015	15.98	16.12	15.37	15.50
5702	NYSE	EC	Wed, Jan 14, 2015	15.39	15.84	15.14	15.84
5701	NYSE	EC	Tue, Jan 13, 2015	15.56	15.98	15.39	15.66
5700	NYSE	EC	Mon, Jan 12, 2015	15.94	16.05	15.20	15.43
5699	NYSE	EC	Fri, Jan 9, 2015	16.39	16.39	15.84	16.30
5698	NYSE	EC	Thu, Jan 8, 2015	15.49	16.55	15.49	16.26
5697	NYSE	EC	Wed, Jan 7, 2015	15.07	15.73	15.00	15.44
5696	NYSE	EC	Tue, Jan 6, 2015	15.03	15.15	14.65	14.93
5695	NYSE	EC	Mon, Jan 5, 2015	16.12	16.15	15.02	15.07
5694	NYSE	EC	Fri, Jan 2, 2015	16.98	17.05	16.32	16.50
5693	NYSE	EC	Wed, Dec 31, 2014	16.87	17.31	16.58	17.12
5692	NYSE	EC	Tue, Dec 30, 2014	17.26	17.32	16.76	16.99
5691	NYSE	EC	Mon, Dec 29, 2014	17.61	17.73	17.16	17.30
5690	NYSE	EC	Fri, Dec 26, 2014	17.74	17.85	17.31	17.54
5689	NYSE	EC	Wed, Dec 24, 2014	17.83	18.03	17.53	17.74
5688	NYSE	EC	Tue, Dec 23, 2014	17.57	18.10	17.50	17.96
5687	NYSE	EC	Mon, Dec 22, 2014	17.09	17.49	16.64	17.45
5686	NYSE	EC	Fri, Dec 19, 2014	16.84	17.30	16.45	17.29
5685	NYSE	EC	Thu, Dec 18, 2014	17.35	17.88	16.34	16.56
5684	NYSE	EC	Wed, Dec 17, 2014	15.28	16.71	15.19	16.33
5683	NYSE	EC	Tue, Dec 16, 2014	14.52	15.82	14.17	15.23
5682	NYSE	EC	Mon, Dec 15, 2014	15.69	15.80	14.68	14.77
5681	NYSE	EC	Fri, Dec 12, 2014	15.71	15.82	15.44	15.65
5680	NYSE	EC	Thu, Dec 11, 2014	15.58	15.90	15.40	15.78
5679	NYSE	EC	Wed, Dec 10, 2014	17.33	17.60	15.51	15.63
5678	NYSE	EC	Tue, Dec 9, 2014	17.34	17.94	17.14	17.61
5677	NYSE	EC	Mon, Dec 8, 2014	18.66	18.72	17.29	17.41
5676	NYSE	EC	Fri, Dec 5, 2014	19.25	19.37	18.51	18.86
5675	NYSE	EC	Thu, Dec 4, 2014	19.91	19.91	19.29	19.55
5674	NYSE	EC	Wed, Dec 3, 2014	19.56	20.18	19.47	19.93
5673	NYSE	EC	Tue, Dec 2, 2014	20.10	20.30	19.25	19.32
5672	NYSE	EC	Mon, Dec 1, 2014	20.18	20.58	19.78	20.11
5671	NYSE	EC	Fri, Nov 28, 2014	22.40	22.59	20.14	20.29
5670	NYSE	EC	Wed, Nov 26, 2014	24.47	24.47	23.78	23.83
5669	NYSE	EC	Tue, Nov 25, 2014	25.00	25.08	24.36	24.49
5668	NYSE	EC	Mon, Nov 24, 2014	25.30	25.39	24.68	24.81
5667	NYSE	EC	Fri, Nov 21, 2014	25.40	25.85	25.19	25.39
5666	NYSE	EC	Thu, Nov 20, 2014	24.91	25.35	24.91	25.15
5665	NYSE	EC	Wed, Nov 19, 2014	24.91	25.30	24.83	25.00
5664	NYSE	EC	Tue, Nov 18, 2014	24.99	25.10	24.62	24.95
5663	NYSE	EC	Mon, Nov 17, 2014	24.78	26.59	24.66	24.85
5662	NYSE	EC	Fri, Nov 14, 2014	24.51	24.81	24.33	24.81
5661	NYSE	EC	Thu, Nov 13, 2014	25.25	25.55	24.57	24.73
5660	NYSE	EC	Wed, Nov 12, 2014	25.08	25.65	24.84	25.24
5659	NYSE	EC	Tue, Nov 11, 2014	25.37	25.51	24.61	25.22
5658	NYSE	EC	Mon, Nov 10, 2014	25.39	26.13	25.36	25.42
5657	NYSE	EC	Fri, Nov 7, 2014	25.55	25.92	25.52	25.77
5656	NYSE	EC	Thu, Nov 6, 2014	25.49	26.04	25.29	25.49
5655	NYSE	EC	Wed, Nov 5, 2014	25.47	25.77	24.65	25.67
5654	NYSE	EC	Tue, Nov 4, 2014	25.91	26.32	25.25	25.39
5653	NYSE	EC	Mon, Nov 3, 2014	26.86	27.48	25.97	26.08
5652	NYSE	EC	Fri, Oct 31, 2014	27.15	27.35	26.38	26.80
5651	NYSE	EC	Thu, Oct 30, 2014	27.63	27.82	27.20	27.43
5650	NYSE	EC	Wed, Oct 29, 2014	27.98	28.12	27.41	27.79
5649	NYSE	EC	Tue, Oct 28, 2014	27.74	28.09	27.27	27.73
5648	NYSE	EC	Mon, Oct 27, 2014	28.06	28.06	27.29	27.56
5647	NYSE	EC	Fri, Oct 24, 2014	28.71	28.71	28.25	28.37
5646	NYSE	EC	Thu, Oct 23, 2014	28.83	28.89	28.43	28.61
5645	NYSE	EC	Wed, Oct 22, 2014	29.73	29.95	28.55	28.58
5644	NYSE	EC	Tue, Oct 21, 2014	29.44	29.93	29.28	29.91
5643	NYSE	EC	Mon, Oct 20, 2014	29.15	29.51	29.02	29.24
5642	NYSE	EC	Fri, Oct 17, 2014	29.63	29.97	29.04	29.21
5641	NYSE	EC	Thu, Oct 16, 2014	28.29	29.56	28.16	29.43
5640	NYSE	EC	Wed, Oct 15, 2014	28.73	29.21	28.10	28.98
5639	NYSE	EC	Tue, Oct 14, 2014	28.53	29.31	28.46	28.92
5638	NYSE	EC	Mon, Oct 13, 2014	28.66	29.50	28.25	28.76
5637	NYSE	EC	Fri, Oct 10, 2014	29.20	29.30	28.29	28.60
5636	NYSE	EC	Thu, Oct 9, 2014	29.63	29.75	29.16	29.49
5635	NYSE	EC	Wed, Oct 8, 2014	30.36	30.56	28.62	29.48
5634	NYSE	EC	Tue, Oct 7, 2014	30.62	30.81	30.15	30.21
5633	NYSE	EC	Mon, Oct 6, 2014	30.84	31.19	30.48	30.67
5632	NYSE	EC	Fri, Oct 3, 2014	31.01	31.24	30.55	30.67
5631	NYSE	EC	Thu, Oct 2, 2014	30.88	31.16	30.57	30.94
5630	NYSE	EC	Wed, Oct 1, 2014	31.28	31.31	30.74	30.84
5629	NYSE	EC	Tue, Sep 30, 2014	31.49	31.82	31.25	31.27
5628	NYSE	EC	Mon, Sep 29, 2014	31.91	31.96	31.38	31.52
5627	NYSE	EC	Fri, Sep 26, 2014	31.63	32.09	31.51	31.97
5626	NYSE	EC	Thu, Sep 25, 2014	32.13	32.13	31.52	31.75
5625	NYSE	EC	Wed, Sep 24, 2014	32.51	32.53	32.02	32.27
5624	NYSE	EC	Tue, Sep 23, 2014	33.23	33.23	32.15	32.60
5623	NYSE	EC	Mon, Sep 22, 2014	33.86	33.99	32.83	33.02
5622	NYSE	EC	Fri, Sep 19, 2014	33.83	34.08	33.46	33.99
5621	NYSE	EC	Thu, Sep 18, 2014	34.03	34.14	33.78	33.93
5620	NYSE	EC	Wed, Sep 17, 2014	34.14	34.36	33.71	34.02
5619	NYSE	EC	Tue, Sep 16, 2014	33.84	34.29	33.68	34.08
5618	NYSE	EC	Mon, Sep 15, 2014	33.70	34.32	33.53	33.78
5617	NYSE	EC	Fri, Sep 12, 2014	34.00	34.03	33.49	33.68
5616	NYSE	EC	Thu, Sep 11, 2014	34.18	34.38	33.21	33.99
5615	NYSE	EC	Wed, Sep 10, 2014	34.21	34.32	33.97	34.22
5614	NYSE	EC	Tue, Sep 9, 2014	34.44	34.60	33.99	34.28
5613	NYSE	EC	Mon, Sep 8, 2014	34.85	34.95	34.12	34.23
5612	NYSE	EC	Fri, Sep 5, 2014	34.88	35.02	34.65	34.84
5611	NYSE	EC	Thu, Sep 4, 2014	34.96	35.40	34.69	34.73
5610	NYSE	EC	Wed, Sep 3, 2014	34.87	35.10	34.85	35.02
5609	NYSE	EC	Tue, Sep 2, 2014	34.96	35.07	34.59	34.78
5608	NYSE	EC	Fri, Aug 29, 2014	34.62	34.66	34.36	34.58
5607	NYSE	EC	Thu, Aug 28, 2014	34.42	34.64	34.13	34.57
5606	NYSE	EC	Wed, Aug 27, 2014	33.88	34.54	33.86	34.53
5605	NYSE	EC	Tue, Aug 26, 2014	33.37	33.90	33.29	33.81
5604	NYSE	EC	Mon, Aug 25, 2014	33.21	33.41	32.97	33.29
5603	NYSE	EC	Fri, Aug 22, 2014	33.71	33.80	33.00	33.13
5602	NYSE	EC	Thu, Aug 21, 2014	33.84	33.88	33.43	33.78
5601	NYSE	EC	Wed, Aug 20, 2014	33.63	33.92	33.41	33.81
5600	NYSE	EC	Tue, Aug 19, 2014	33.67	33.79	33.32	33.41
5599	NYSE	EC	Mon, Aug 18, 2014	33.38	33.48	32.91	33.42
5598	NYSE	EC	Fri, Aug 15, 2014	33.30	33.32	33.01	33.17
5597	NYSE	EC	Thu, Aug 14, 2014	33.76	34.05	32.88	33.18
5596	NYSE	EC	Wed, Aug 13, 2014	33.35	34.22	33.00	33.82
5595	NYSE	EC	Tue, Aug 12, 2014	34.45	34.60	33.62	33.72
5594	NYSE	EC	Mon, Aug 11, 2014	34.31	34.86	34.23	34.44
5593	NYSE	EC	Fri, Aug 8, 2014	34.13	34.55	33.95	34.35
5592	NYSE	EC	Thu, Aug 7, 2014	34.86	34.96	33.82	34.09
5591	NYSE	EC	Wed, Aug 6, 2014	34.08	34.85	34.04	34.70
5590	NYSE	EC	Tue, Aug 5, 2014	33.60	34.38	33.47	34.24
5589	NYSE	EC	Mon, Aug 4, 2014	33.58	33.81	33.47	33.80
5588	NYSE	EC	Fri, Aug 1, 2014	33.74	34.41	33.12	33.35
5587	NYSE	EC	Thu, Jul 31, 2014	34.22	34.41	33.74	33.74
5586	NYSE	EC	Wed, Jul 30, 2014	34.38	34.97	33.90	34.39
5585	NYSE	EC	Tue, Jul 29, 2014	35.35	35.55	34.38	34.46
5584	NYSE	EC	Mon, Jul 28, 2014	35.05	35.66	35.00	35.44
5583	NYSE	EC	Fri, Jul 25, 2014	34.91	35.10	34.85	35.06
5582	NYSE	EC	Thu, Jul 24, 2014	35.40	35.58	34.60	34.82
5581	NYSE	EC	Wed, Jul 23, 2014	35.61	35.70	35.32	35.52
5580	NYSE	EC	Tue, Jul 22, 2014	35.93	35.95	35.53	35.57
5579	NYSE	EC	Mon, Jul 21, 2014	35.35	35.83	35.34	35.70
5578	NYSE	EC	Fri, Jul 18, 2014	35.38	35.67	35.16	35.33
5577	NYSE	EC	Thu, Jul 17, 2014	35.55	35.58	34.90	35.13
5576	NYSE	EC	Wed, Jul 16, 2014	34.56	35.81	34.55	35.59
5575	NYSE	EC	Tue, Jul 15, 2014	34.24	34.47	34.01	34.46
5574	NYSE	EC	Mon, Jul 14, 2014	34.87	35.27	33.97	34.20
5573	NYSE	EC	Fri, Jul 11, 2014	34.38	34.92	34.37	34.86
5572	NYSE	EC	Thu, Jul 10, 2014	33.81	34.34	33.37	34.31
5571	NYSE	EC	Wed, Jul 9, 2014	34.92	34.92	33.70	34.05
5570	NYSE	EC	Tue, Jul 8, 2014	35.95	36.22	34.76	34.95
5569	NYSE	EC	Mon, Jul 7, 2014	36.49	36.49	35.96	36.10
5568	NYSE	EC	Thu, Jul 3, 2014	35.96	36.39	35.79	36.39
5567	NYSE	EC	Wed, Jul 2, 2014	36.01	36.32	35.58	35.85
5566	NYSE	EC	Tue, Jul 1, 2014	36.19	36.22	35.92	36.06
5565	NYSE	EC	Mon, Jun 30, 2014	36.20	36.30	35.87	36.05
5564	NYSE	EC	Fri, Jun 27, 2014	36.30	36.37	35.64	36.34
5563	NYSE	EC	Thu, Jun 26, 2014	36.78	36.86	36.10	36.31
5562	NYSE	EC	Wed, Jun 25, 2014	36.79	37.20	36.75	36.89
5561	NYSE	EC	Tue, Jun 24, 2014	37.34	37.35	36.82	36.88
5560	NYSE	EC	Mon, Jun 23, 2014	37.11	37.24	36.79	37.21
5559	NYSE	EC	Fri, Jun 20, 2014	37.08	37.38	36.87	37.06
5558	NYSE	EC	Thu, Jun 19, 2014	37.17	37.23	36.73	36.98
5557	NYSE	EC	Wed, Jun 18, 2014	36.98	37.33	36.68	37.17
5556	NYSE	EC	Tue, Jun 17, 2014	38.32	38.32	36.50	36.98
5555	NYSE	EC	Mon, Jun 16, 2014	38.77	38.96	38.44	38.56
5554	NYSE	EC	Fri, Jun 13, 2014	38.85	38.99	38.56	38.86
5553	NYSE	EC	Thu, Jun 12, 2014	38.83	38.97	38.47	38.64
5552	NYSE	EC	Wed, Jun 11, 2014	38.48	38.98	38.02	38.68
5551	NYSE	EC	Tue, Jun 10, 2014	37.26	38.54	37.18	38.48
5550	NYSE	EC	Mon, Jun 9, 2014	37.21	37.47	37.06	37.36
5549	NYSE	EC	Fri, Jun 6, 2014	37.20	37.39	37.14	37.25
5548	NYSE	EC	Thu, Jun 5, 2014	36.75	37.26	36.62	37.06
5547	NYSE	EC	Wed, Jun 4, 2014	36.83	37.00	36.51	36.76
5546	NYSE	EC	Tue, Jun 3, 2014	36.16	36.93	36.12	36.75
5545	NYSE	EC	Mon, Jun 2, 2014	36.61	37.17	36.18	36.40
5544	NYSE	EC	Fri, May 30, 2014	36.65	37.01	36.37	36.51
5543	NYSE	EC	Thu, May 29, 2014	36.32	36.88	36.24	36.70
5542	NYSE	EC	Wed, May 28, 2014	36.29	36.65	36.12	36.18
5541	NYSE	EC	Tue, May 27, 2014	37.15	37.18	36.28	36.40
5540	NYSE	EC	Fri, May 23, 2014	37.33	37.57	36.72	37.10
5539	NYSE	EC	Thu, May 22, 2014	37.71	37.92	37.26	37.29
5538	NYSE	EC	Wed, May 21, 2014	37.45	37.86	37.22	37.74
5537	NYSE	EC	Tue, May 20, 2014	37.67	38.06	37.11	37.26
5536	NYSE	EC	Mon, May 19, 2014	37.43	37.96	37.40	37.89
5535	NYSE	EC	Fri, May 16, 2014	37.22	37.48	37.15	37.33
5534	NYSE	EC	Thu, May 15, 2014	36.92	37.44	36.88	37.25
5533	NYSE	EC	Wed, May 14, 2014	36.63	37.17	36.51	37.00
5532	NYSE	EC	Tue, May 13, 2014	36.55	36.73	36.23	36.54
5531	NYSE	EC	Mon, May 12, 2014	37.38	37.40	36.51	36.73
5530	NYSE	EC	Fri, May 9, 2014	37.17	37.53	37.06	37.09
5529	NYSE	EC	Thu, May 8, 2014	36.97	37.25	36.43	36.97
5528	NYSE	EC	Wed, May 7, 2014	36.39	37.23	36.15	36.86
5527	NYSE	EC	Tue, May 6, 2014	35.88	36.36	35.69	36.36
5526	NYSE	EC	Mon, May 5, 2014	36.88	36.99	35.73	35.97
5525	NYSE	EC	Fri, May 2, 2014	36.44	36.97	36.32	36.95
5524	NYSE	EC	Thu, May 1, 2014	37.30	37.52	36.20	36.52
5523	NYSE	EC	Wed, Apr 30, 2014	36.04	37.55	35.99	37.49
5522	NYSE	EC	Tue, Apr 29, 2014	35.79	36.24	35.55	35.82
5521	NYSE	EC	Mon, Apr 28, 2014	36.43	36.84	35.50	35.53
5520	NYSE	EC	Fri, Apr 25, 2014	36.21	36.76	36.09	36.57
5519	NYSE	EC	Thu, Apr 24, 2014	36.36	36.49	36.20	36.41
5518	NYSE	EC	Wed, Apr 23, 2014	36.83	36.92	36.37	36.47
5517	NYSE	EC	Tue, Apr 22, 2014	38.32	38.32	36.86	36.96
5516	NYSE	EC	Mon, Apr 21, 2014	39.93	40.23	39.65	40.01
5515	NYSE	EC	Thu, Apr 17, 2014	39.90	39.90	39.24	39.60
5514	NYSE	EC	Wed, Apr 16, 2014	41.28	41.29	39.86	39.92
5513	NYSE	EC	Tue, Apr 15, 2014	40.95	41.18	40.10	41.16
5512	NYSE	EC	Mon, Apr 14, 2014	41.07	41.42	40.71	41.11
5511	NYSE	EC	Fri, Apr 11, 2014	40.81	41.09	40.57	40.84
5510	NYSE	EC	Thu, Apr 10, 2014	40.64	41.06	40.62	41.05
5509	NYSE	EC	Wed, Apr 9, 2014	40.20	40.57	39.27	40.52
5508	NYSE	EC	Tue, Apr 8, 2014	40.97	41.08	40.19	40.20
5507	NYSE	EC	Mon, Apr 7, 2014	41.05	41.18	40.61	40.77
5506	NYSE	EC	Fri, Apr 4, 2014	41.20	41.48	40.78	40.78
5505	NYSE	EC	Thu, Apr 3, 2014	41.16	41.43	40.79	40.97
5504	NYSE	EC	Wed, Apr 2, 2014	40.99	41.09	40.51	40.99
5503	NYSE	EC	Tue, Apr 1, 2014	40.80	40.98	40.32	40.84
5502	NYSE	EC	Mon, Mar 31, 2014	40.57	40.95	40.11	40.79
5501	NYSE	EC	Fri, Mar 28, 2014	39.92	40.66	39.90	40.45
5500	NYSE	EC	Thu, Mar 27, 2014	38.77	40.13	38.62	40.13
5499	NYSE	EC	Wed, Mar 26, 2014	38.61	39.17	38.25	38.90
5498	NYSE	EC	Tue, Mar 25, 2014	38.10	38.80	37.84	38.76
5497	NYSE	EC	Mon, Mar 24, 2014	37.39	38.13	37.39	37.99
5496	NYSE	EC	Fri, Mar 21, 2014	37.25	37.78	37.07	37.31
5495	NYSE	EC	Thu, Mar 20, 2014	36.44	37.27	36.30	37.19
5494	NYSE	EC	Wed, Mar 19, 2014	35.79	37.01	35.73	36.68
5493	NYSE	EC	Tue, Mar 18, 2014	35.58	35.85	35.27	35.77
5492	NYSE	EC	Mon, Mar 17, 2014	35.54	35.64	35.21	35.46
5491	NYSE	EC	Fri, Mar 14, 2014	35.65	35.71	35.20	35.29
5490	NYSE	EC	Thu, Mar 13, 2014	35.53	35.86	35.35	35.69
5489	NYSE	EC	Wed, Mar 12, 2014	35.44	35.82	35.23	35.52
5488	NYSE	EC	Tue, Mar 11, 2014	35.22	35.77	35.10	35.77
5487	NYSE	EC	Mon, Mar 10, 2014	35.39	35.46	35.07	35.36
5486	NYSE	EC	Fri, Mar 7, 2014	36.09	36.19	35.32	35.61
5485	NYSE	EC	Thu, Mar 6, 2014	35.04	35.87	35.00	35.79
5484	NYSE	EC	Wed, Mar 5, 2014	34.18	35.31	34.09	35.07
5483	NYSE	EC	Tue, Mar 4, 2014	33.91	34.28	33.73	34.28
5482	NYSE	EC	Mon, Mar 3, 2014	34.22	34.31	33.54	33.67
5481	NYSE	EC	Fri, Feb 28, 2014	33.72	34.55	33.57	34.33
5480	NYSE	EC	Thu, Feb 27, 2014	33.33	33.74	33.01	33.74
5479	NYSE	EC	Wed, Feb 26, 2014	34.90	34.93	33.08	33.20
5478	NYSE	EC	Tue, Feb 25, 2014	35.45	35.56	34.71	34.74
5477	NYSE	EC	Mon, Feb 24, 2014	35.34	35.67	35.24	35.56
5476	NYSE	EC	Fri, Feb 21, 2014	35.94	36.10	35.33	35.37
5475	NYSE	EC	Thu, Feb 20, 2014	36.58	36.82	35.85	36.00
5474	NYSE	EC	Wed, Feb 19, 2014	36.30	36.74	36.17	36.63
5473	NYSE	EC	Tue, Feb 18, 2014	36.37	36.54	36.10	36.29
5472	NYSE	EC	Fri, Feb 14, 2014	36.30	36.56	36.16	36.22
5471	NYSE	EC	Thu, Feb 13, 2014	36.18	36.38	35.88	36.30
5470	NYSE	EC	Wed, Feb 12, 2014	35.37	36.37	35.32	36.33
5469	NYSE	EC	Tue, Feb 11, 2014	35.22	35.83	34.96	35.39
5468	NYSE	EC	Mon, Feb 10, 2014	35.34	35.65	34.14	34.59
5467	NYSE	EC	Fri, Feb 7, 2014	35.29	35.84	34.88	35.04
5466	NYSE	EC	Thu, Feb 6, 2014	35.06	35.72	34.87	35.41
5465	NYSE	EC	Wed, Feb 5, 2014	34.21	34.83	34.10	34.80
5464	NYSE	EC	Tue, Feb 4, 2014	34.21	34.46	34.08	34.34
5463	NYSE	EC	Mon, Feb 3, 2014	34.18	34.33	33.97	34.04
5462	NYSE	EC	Fri, Jan 31, 2014	34.42	34.60	34.15	34.26
5461	NYSE	EC	Thu, Jan 30, 2014	34.20	35.09	34.18	34.82
5460	NYSE	EC	Wed, Jan 29, 2014	34.50	34.50	33.95	33.97
5459	NYSE	EC	Tue, Jan 28, 2014	34.46	34.85	34.26	34.59
5458	NYSE	EC	Mon, Jan 27, 2014	33.90	34.74	33.90	34.24
5457	NYSE	EC	Fri, Jan 24, 2014	34.77	34.77	33.91	34.04
5456	NYSE	EC	Thu, Jan 23, 2014	34.80	35.55	34.58	34.70
5455	NYSE	EC	Wed, Jan 22, 2014	35.41	35.54	34.83	34.90
5454	NYSE	EC	Tue, Jan 21, 2014	35.80	35.80	34.75	35.16
5453	NYSE	EC	Fri, Jan 17, 2014	35.16	36.00	35.16	35.56
5452	NYSE	EC	Thu, Jan 16, 2014	35.75	35.85	34.27	35.41
5451	NYSE	EC	Wed, Jan 15, 2014	35.93	35.96	35.53	35.78
5450	NYSE	EC	Tue, Jan 14, 2014	35.26	35.50	35.19	35.43
5449	NYSE	EC	Mon, Jan 13, 2014	35.40	35.69	35.21	35.31
5448	NYSE	EC	Fri, Jan 10, 2014	35.50	35.76	35.20	35.40
5447	NYSE	EC	Thu, Jan 9, 2014	36.00	36.00	35.23	35.41
5446	NYSE	EC	Wed, Jan 8, 2014	36.70	36.81	35.14	35.75
5445	NYSE	EC	Tue, Jan 7, 2014	37.47	37.86	36.69	36.85
5444	NYSE	EC	Mon, Jan 6, 2014	38.04	38.36	37.33	37.70
5443	NYSE	EC	Fri, Jan 3, 2014	38.10	38.10	37.56	37.68
5442	NYSE	EC	Thu, Jan 2, 2014	38.17	38.41	37.64	37.97
5441	NYSE	EC	Tue, Dec 31, 2013	37.83	38.57	37.67	38.45
5440	NYSE	EC	Mon, Dec 30, 2013	38.85	38.87	37.88	38.00
5439	NYSE	EC	Fri, Dec 27, 2013	39.05	39.31	38.53	38.85
5438	NYSE	EC	Thu, Dec 26, 2013	38.90	39.40	38.77	38.89
5437	NYSE	EC	Tue, Dec 24, 2013	38.60	39.20	38.60	38.88
5436	NYSE	EC	Mon, Dec 23, 2013	39.05	39.57	38.74	38.75
5435	NYSE	EC	Fri, Dec 20, 2013	38.23	39.29	38.01	39.16
5434	NYSE	EC	Thu, Dec 19, 2013	38.00	38.67	37.77	37.93
5433	NYSE	EC	Wed, Dec 18, 2013	39.73	39.78	37.49	37.96
5432	NYSE	EC	Tue, Dec 17, 2013	39.83	40.48	39.53	39.71
5431	NYSE	EC	Mon, Dec 16, 2013	42.47	42.61	39.68	39.73
5430	NYSE	EC	Fri, Dec 13, 2013	43.07	43.07	42.66	42.72
5429	NYSE	EC	Thu, Dec 12, 2013	42.75	42.90	42.57	42.65
5428	NYSE	EC	Wed, Dec 11, 2013	42.85	43.02	42.55	42.88
5427	NYSE	EC	Tue, Dec 10, 2013	43.11	43.11	42.50	42.79
5426	NYSE	EC	Mon, Dec 9, 2013	42.65	43.26	42.50	42.97
5425	NYSE	EC	Fri, Dec 6, 2013	41.67	42.66	41.67	42.55
5424	NYSE	EC	Thu, Dec 5, 2013	41.57	42.20	41.47	41.65
5423	NYSE	EC	Wed, Dec 4, 2013	41.46	41.61	40.75	41.16
5422	NYSE	EC	Tue, Dec 3, 2013	41.44	42.08	41.35	41.54
5421	NYSE	EC	Mon, Dec 2, 2013	40.81	41.67	40.61	41.58
5420	NYSE	EC	Fri, Nov 29, 2013	40.48	41.05	40.46	40.83
5419	NYSE	EC	Wed, Nov 27, 2013	40.83	40.88	40.27	40.42
5418	NYSE	EC	Tue, Nov 26, 2013	41.41	41.41	40.47	40.56
5417	NYSE	EC	Mon, Nov 25, 2013	41.92	42.05	41.34	41.36
5416	NYSE	EC	Fri, Nov 22, 2013	41.64	42.01	41.64	41.79
5415	NYSE	EC	Thu, Nov 21, 2013	41.72	42.06	41.59	41.76
5414	NYSE	EC	Wed, Nov 20, 2013	42.36	42.80	41.85	41.86
5413	NYSE	EC	Tue, Nov 19, 2013	42.43	42.57	41.75	42.00
5412	NYSE	EC	Mon, Nov 18, 2013	42.47	42.93	42.28	42.60
5411	NYSE	EC	Fri, Nov 15, 2013	43.39	43.48	42.60	42.66
5410	NYSE	EC	Thu, Nov 14, 2013	43.33	43.87	43.07	43.14
5409	NYSE	EC	Wed, Nov 13, 2013	41.94	43.20	41.94	43.12
5408	NYSE	EC	Tue, Nov 12, 2013	43.05	43.22	41.38	41.93
5407	NYSE	EC	Mon, Nov 11, 2013	43.80	43.96	42.76	43.05
5406	NYSE	EC	Fri, Nov 8, 2013	45.47	45.79	43.76	44.00
5405	NYSE	EC	Thu, Nov 7, 2013	46.58	46.68	45.57	45.64
5404	NYSE	EC	Wed, Nov 6, 2013	46.13	46.45	45.88	46.45
5403	NYSE	EC	Tue, Nov 5, 2013	46.47	46.64	45.87	45.92
5402	NYSE	EC	Mon, Nov 4, 2013	47.22	47.22	46.39	46.63
5401	NYSE	EC	Fri, Nov 1, 2013	47.54	47.60	46.75	46.90
5400	NYSE	EC	Thu, Oct 31, 2013	47.00	47.93	46.87	47.36
5399	NYSE	EC	Wed, Oct 30, 2013	48.80	48.80	47.26	47.28
5398	NYSE	EC	Tue, Oct 29, 2013	48.76	48.81	48.14	48.51
5397	NYSE	EC	Mon, Oct 28, 2013	48.87	48.87	48.19	48.40
5396	NYSE	EC	Fri, Oct 25, 2013	49.23	49.45	48.30	48.80
5395	NYSE	EC	Thu, Oct 24, 2013	48.11	48.93	47.52	48.91
5394	NYSE	EC	Wed, Oct 23, 2013	48.12	48.25	47.68	48.15
5393	NYSE	EC	Tue, Oct 22, 2013	49.11	49.11	48.25	48.28
5392	NYSE	EC	Mon, Oct 21, 2013	48.67	48.92	48.34	48.40
5391	NYSE	EC	Fri, Oct 18, 2013	48.67	48.77	47.95	48.58
5390	NYSE	EC	Thu, Oct 17, 2013	48.15	48.62	47.96	48.19
5389	NYSE	EC	Wed, Oct 16, 2013	47.39	48.25	47.39	48.11
5388	NYSE	EC	Tue, Oct 15, 2013	47.47	47.50	46.90	47.44
5387	NYSE	EC	Mon, Oct 14, 2013	46.75	47.34	44.82	47.32
5386	NYSE	EC	Fri, Oct 11, 2013	45.94	47.02	45.94	46.81
5385	NYSE	EC	Thu, Oct 10, 2013	45.78	46.21	45.50	46.18
5384	NYSE	EC	Wed, Oct 9, 2013	45.95	46.03	45.57	45.60
5383	NYSE	EC	Tue, Oct 8, 2013	46.11	46.23	45.76	45.92
5382	NYSE	EC	Mon, Oct 7, 2013	46.05	46.42	45.76	46.08
5381	NYSE	EC	Fri, Oct 4, 2013	46.00	46.51	45.80	46.01
5380	NYSE	EC	Thu, Oct 3, 2013	45.85	46.30	45.68	45.93
5379	NYSE	EC	Wed, Oct 2, 2013	46.47	46.90	45.75	45.84
5378	NYSE	EC	Tue, Oct 1, 2013	45.79	46.67	45.51	46.41
5377	NYSE	EC	Mon, Sep 30, 2013	46.26	46.54	45.73	46.00
5376	NYSE	EC	Fri, Sep 27, 2013	46.39	46.83	45.95	46.19
5375	NYSE	EC	Thu, Sep 26, 2013	46.84	46.95	46.41	46.51
5374	NYSE	EC	Wed, Sep 25, 2013	46.60	47.06	46.43	46.75
5373	NYSE	EC	Tue, Sep 24, 2013	47.09	47.25	46.83	46.83
5372	NYSE	EC	Mon, Sep 23, 2013	46.58	47.20	46.54	46.94
5371	NYSE	EC	Fri, Sep 20, 2013	47.19	47.26	46.66	46.71
5370	NYSE	EC	Thu, Sep 19, 2013	48.09	48.09	46.90	46.99
5369	NYSE	EC	Wed, Sep 18, 2013	45.52	47.72	45.52	47.69
5368	NYSE	EC	Tue, Sep 17, 2013	45.96	46.19	45.70	46.06
5367	NYSE	EC	Mon, Sep 16, 2013	46.48	46.80	45.98	46.08
5366	NYSE	EC	Fri, Sep 13, 2013	46.48	46.57	45.96	46.07
5365	NYSE	EC	Thu, Sep 12, 2013	46.79	46.79	46.38	46.51
5364	NYSE	EC	Wed, Sep 11, 2013	46.51	46.91	46.43	46.84
5363	NYSE	EC	Tue, Sep 10, 2013	45.88	46.37	45.77	46.36
5362	NYSE	EC	Mon, Sep 9, 2013	45.29	45.75	45.22	45.58
5361	NYSE	EC	Fri, Sep 6, 2013	45.31	45.44	45.05	45.14
5360	NYSE	EC	Thu, Sep 5, 2013	45.33	45.65	45.00	45.18
5359	NYSE	EC	Wed, Sep 4, 2013	44.71	45.47	44.71	45.29
5358	NYSE	EC	Tue, Sep 3, 2013	45.94	46.74	44.53	44.86
5357	NYSE	EC	Fri, Aug 30, 2013	45.36	45.58	44.66	44.66
5356	NYSE	EC	Thu, Aug 29, 2013	45.56	46.33	45.21	45.39
5355	NYSE	EC	Wed, Aug 28, 2013	45.15	46.23	45.15	46.00
5354	NYSE	EC	Tue, Aug 27, 2013	45.00	45.35	44.95	45.18
5353	NYSE	EC	Mon, Aug 26, 2013	45.13	45.50	45.08	45.08
5352	NYSE	EC	Fri, Aug 23, 2013	45.36	45.65	45.32	45.40
5351	NYSE	EC	Thu, Aug 22, 2013	44.98	45.42	44.98	45.35
5350	NYSE	EC	Wed, Aug 21, 2013	45.37	45.89	44.90	44.97
5349	NYSE	EC	Tue, Aug 20, 2013	45.09	45.78	44.84	45.51
5348	NYSE	EC	Mon, Aug 19, 2013	45.50	45.84	45.09	45.21
5347	NYSE	EC	Fri, Aug 16, 2013	45.18	45.69	45.06	45.60
5346	NYSE	EC	Thu, Aug 15, 2013	45.69	45.85	45.22	45.52
5345	NYSE	EC	Wed, Aug 14, 2013	46.08	46.49	46.08	46.17
5344	NYSE	EC	Tue, Aug 13, 2013	45.97	46.12	45.65	46.00
5343	NYSE	EC	Mon, Aug 12, 2013	46.39	46.75	45.87	46.10
5342	NYSE	EC	Fri, Aug 9, 2013	46.02	46.64	46.00	46.40
5341	NYSE	EC	Thu, Aug 8, 2013	46.79	47.00	46.01	46.16
5340	NYSE	EC	Wed, Aug 7, 2013	46.82	46.97	45.76	46.40
5339	NYSE	EC	Tue, Aug 6, 2013	45.78	47.61	45.78	47.30
5338	NYSE	EC	Mon, Aug 5, 2013	45.76	46.19	45.76	46.17
5337	NYSE	EC	Fri, Aug 2, 2013	45.75	46.07	45.57	45.87
5336	NYSE	EC	Thu, Aug 1, 2013	46.06	46.06	45.07	45.70
5335	NYSE	EC	Wed, Jul 31, 2013	45.27	45.72	45.01	45.59
5334	NYSE	EC	Tue, Jul 30, 2013	45.61	45.79	45.36	45.58
5333	NYSE	EC	Mon, Jul 29, 2013	45.62	45.90	45.56	45.60
5332	NYSE	EC	Fri, Jul 26, 2013	45.92	46.14	45.29	45.88
5331	NYSE	EC	Thu, Jul 25, 2013	46.25	46.36	45.94	46.16
5330	NYSE	EC	Wed, Jul 24, 2013	46.50	46.55	46.05	46.37
5329	NYSE	EC	Tue, Jul 23, 2013	46.20	46.42	45.54	46.30
5328	NYSE	EC	Mon, Jul 22, 2013	46.45	46.50	45.71	46.03
5327	NYSE	EC	Fri, Jul 19, 2013	45.31	46.65	45.21	46.25
5326	NYSE	EC	Thu, Jul 18, 2013	45.18	45.71	44.88	45.61
5325	NYSE	EC	Wed, Jul 17, 2013	44.64	45.32	44.35	45.04
5324	NYSE	EC	Tue, Jul 16, 2013	43.85	44.62	43.52	44.14
5323	NYSE	EC	Mon, Jul 15, 2013	42.42	43.95	42.34	43.78
5322	NYSE	EC	Fri, Jul 12, 2013	42.48	42.63	41.94	42.51
5321	NYSE	EC	Thu, Jul 11, 2013	41.09	42.68	40.96	42.49
5320	NYSE	EC	Wed, Jul 10, 2013	40.91	41.25	40.38	40.40
5319	NYSE	EC	Tue, Jul 9, 2013	41.85	41.96	40.92	41.12
5318	NYSE	EC	Mon, Jul 8, 2013	42.00	42.62	41.88	41.91
5317	NYSE	EC	Fri, Jul 5, 2013	42.99	43.00	41.39	41.88
5316	NYSE	EC	Wed, Jul 3, 2013	42.24	42.34	41.55	42.02
5315	NYSE	EC	Tue, Jul 2, 2013	42.50	43.03	42.30	42.34
5314	NYSE	EC	Mon, Jul 1, 2013	42.04	42.93	41.92	42.93
5313	NYSE	EC	Fri, Jun 28, 2013	40.26	42.42	40.26	42.06
5312	NYSE	EC	Thu, Jun 27, 2013	40.60	40.81	40.22	40.46
5311	NYSE	EC	Wed, Jun 26, 2013	40.03	40.61	40.03	40.48
5310	NYSE	EC	Tue, Jun 25, 2013	40.44	40.70	39.90	40.00
5309	NYSE	EC	Mon, Jun 24, 2013	40.28	40.65	39.72	39.87
5308	NYSE	EC	Fri, Jun 21, 2013	41.01	41.51	40.57	41.46
5307	NYSE	EC	Thu, Jun 20, 2013	41.81	42.04	40.52	40.60
5306	NYSE	EC	Wed, Jun 19, 2013	43.63	44.00	42.79	42.80
5305	NYSE	EC	Tue, Jun 18, 2013	43.36	43.87	43.22	43.70
5304	NYSE	EC	Mon, Jun 17, 2013	42.60	43.54	42.60	43.54
5303	NYSE	EC	Fri, Jun 14, 2013	42.11	42.47	41.78	42.45
5302	NYSE	EC	Thu, Jun 13, 2013	41.42	42.37	41.37	42.16
5301	NYSE	EC	Wed, Jun 12, 2013	42.74	43.02	41.39	41.60
5300	NYSE	EC	Tue, Jun 11, 2013	43.12	43.24	42.62	42.73
5299	NYSE	EC	Mon, Jun 10, 2013	43.32	43.53	42.85	43.07
5298	NYSE	EC	Fri, Jun 7, 2013	42.99	43.55	42.99	43.44
5297	NYSE	EC	Thu, Jun 6, 2013	42.93	43.13	42.78	43.00
5296	NYSE	EC	Wed, Jun 5, 2013	43.32	43.53	42.99	43.02
5295	NYSE	EC	Tue, Jun 4, 2013	43.21	43.59	43.00	43.22
5294	NYSE	EC	Mon, Jun 3, 2013	43.41	44.05	43.00	43.14
5293	NYSE	EC	Fri, May 31, 2013	44.56	44.65	43.24	43.35
5292	NYSE	EC	Thu, May 30, 2013	44.88	44.92	44.18	44.77
5291	NYSE	EC	Wed, May 29, 2013	44.00	44.53	44.00	44.44
5290	NYSE	EC	Tue, May 28, 2013	44.47	44.67	44.03	44.13
5289	NYSE	EC	Fri, May 24, 2013	43.97	44.66	43.83	44.22
5288	NYSE	EC	Thu, May 23, 2013	42.84	44.28	42.50	44.13
5287	NYSE	EC	Wed, May 22, 2013	42.97	43.92	42.97	43.27
5286	NYSE	EC	Tue, May 21, 2013	43.32	43.50	42.29	43.00
5285	NYSE	EC	Mon, May 20, 2013	44.18	44.24	43.28	43.47
5284	NYSE	EC	Fri, May 17, 2013	44.90	44.93	44.25	44.29
5283	NYSE	EC	Thu, May 16, 2013	44.93	45.11	44.73	44.83
5282	NYSE	EC	Wed, May 15, 2013	44.72	45.07	44.62	44.91
5281	NYSE	EC	Tue, May 14, 2013	44.81	45.05	44.70	44.90
5280	NYSE	EC	Mon, May 13, 2013	45.02	45.07	44.41	44.65
5279	NYSE	EC	Fri, May 10, 2013	45.68	45.68	44.86	45.01
5278	NYSE	EC	Thu, May 9, 2013	45.40	46.04	45.40	45.69
5277	NYSE	EC	Wed, May 8, 2013	45.99	46.64	45.52	45.83
5276	NYSE	EC	Tue, May 7, 2013	45.98	46.68	45.88	45.97
5275	NYSE	EC	Mon, May 6, 2013	47.13	47.13	44.87	45.77
5274	NYSE	EC	Fri, May 3, 2013	47.11	47.38	46.85	47.19
5273	NYSE	EC	Thu, May 2, 2013	46.88	47.15	46.61	46.80
5272	NYSE	EC	Wed, May 1, 2013	47.10	47.26	46.79	46.87
5271	NYSE	EC	Tue, Apr 30, 2013	47.43	47.90	47.25	47.57
5270	NYSE	EC	Mon, Apr 29, 2013	47.41	47.58	46.89	47.43
5269	NYSE	EC	Fri, Apr 26, 2013	47.85	48.10	47.12	47.14
5268	NYSE	EC	Thu, Apr 25, 2013	48.20	48.40	47.88	48.01
5267	NYSE	EC	Wed, Apr 24, 2013	47.24	48.45	47.24	47.85
5266	NYSE	EC	Tue, Apr 23, 2013	47.91	48.01	47.46	47.49
5265	NYSE	EC	Mon, Apr 22, 2013	47.20	47.63	47.15	47.33
5264	NYSE	EC	Fri, Apr 19, 2013	47.26	47.35	46.41	47.25
5263	NYSE	EC	Thu, Apr 18, 2013	46.69	47.35	46.21	46.67
5262	NYSE	EC	Wed, Apr 17, 2013	46.38	48.32	46.22	46.51
5261	NYSE	EC	Tue, Apr 16, 2013	46.53	47.87	46.36	47.81
5260	NYSE	EC	Mon, Apr 15, 2013	48.00	48.60	45.89	45.97
5259	NYSE	EC	Fri, Apr 12, 2013	49.26	49.90	48.60	48.75
5258	NYSE	EC	Thu, Apr 11, 2013	49.87	50.02	49.04	49.64
5257	NYSE	EC	Wed, Apr 10, 2013	51.15	51.19	49.49	49.57
5256	NYSE	EC	Tue, Apr 9, 2013	51.46	51.56	50.69	50.81
5255	NYSE	EC	Mon, Apr 8, 2013	54.77	55.18	54.29	54.39
5254	NYSE	EC	Fri, Apr 5, 2013	53.59	54.64	53.46	54.59
5253	NYSE	EC	Thu, Apr 4, 2013	54.05	54.18	53.61	53.75
5252	NYSE	EC	Wed, Apr 3, 2013	54.90	54.90	53.50	54.01
5251	NYSE	EC	Tue, Apr 2, 2013	54.29	54.84	54.29	54.70
5250	NYSE	EC	Mon, Apr 1, 2013	54.50	55.00	54.17	54.46
5249	NYSE	EC	Thu, Mar 28, 2013	54.96	54.97	54.23	54.52
5248	NYSE	EC	Wed, Mar 27, 2013	55.17	55.17	54.60	54.88
5247	NYSE	EC	Tue, Mar 26, 2013	54.66	55.48	54.66	55.35
5246	NYSE	EC	Mon, Mar 25, 2013	54.78	54.78	54.13	54.52
5245	NYSE	EC	Fri, Mar 22, 2013	54.30	55.34	54.30	54.99
5244	NYSE	EC	Thu, Mar 21, 2013	53.87	55.31	53.69	54.62
5243	NYSE	EC	Wed, Mar 20, 2013	54.27	54.40	53.63	53.71
5242	NYSE	EC	Tue, Mar 19, 2013	54.41	54.90	53.85	54.05
5241	NYSE	EC	Mon, Mar 18, 2013	55.17	55.93	54.39	54.56
5240	NYSE	EC	Fri, Mar 15, 2013	56.71	56.71	55.80	56.21
5239	NYSE	EC	Thu, Mar 14, 2013	56.65	56.82	56.43	56.56
5238	NYSE	EC	Wed, Mar 13, 2013	56.61	56.99	56.29	56.48
5237	NYSE	EC	Tue, Mar 12, 2013	57.10	57.44	56.68	56.75
5236	NYSE	EC	Mon, Mar 11, 2013	56.33	57.20	56.11	57.09
5235	NYSE	EC	Fri, Mar 8, 2013	56.34	56.85	55.70	56.75
5234	NYSE	EC	Thu, Mar 7, 2013	56.78	56.78	55.93	56.01
5233	NYSE	EC	Wed, Mar 6, 2013	56.68	56.71	56.26	56.32
5232	NYSE	EC	Tue, Mar 5, 2013	57.03	57.13	56.38	56.52
5231	NYSE	EC	Mon, Mar 4, 2013	57.16	57.56	56.63	56.71
5230	NYSE	EC	Fri, Mar 1, 2013	57.63	57.63	57.04	57.16
5229	NYSE	EC	Thu, Feb 28, 2013	57.80	57.89	57.29	57.55
5228	NYSE	EC	Wed, Feb 27, 2013	57.00	57.78	56.90	57.66
5227	NYSE	EC	Tue, Feb 26, 2013	57.97	58.20	57.11	57.36
5226	NYSE	EC	Mon, Feb 25, 2013	58.00	59.64	57.77	57.79
5225	NYSE	EC	Fri, Feb 22, 2013	58.35	58.56	57.80	58.23
5224	NYSE	EC	Thu, Feb 21, 2013	57.35	57.90	56.82	57.84
5223	NYSE	EC	Wed, Feb 20, 2013	57.72	58.10	57.12	57.31
5222	NYSE	EC	Tue, Feb 19, 2013	60.30	60.30	57.71	57.96
5221	NYSE	EC	Fri, Feb 15, 2013	61.00	61.06	60.37	60.45
5220	NYSE	EC	Thu, Feb 14, 2013	61.07	61.23	60.34	61.04
5219	NYSE	EC	Wed, Feb 13, 2013	60.85	61.36	60.58	61.01
5218	NYSE	EC	Tue, Feb 12, 2013	60.98	61.73	60.72	60.96
5217	NYSE	EC	Mon, Feb 11, 2013	61.60	61.60	60.77	60.84
5216	NYSE	EC	Fri, Feb 8, 2013	61.24	61.60	60.92	61.53
5215	NYSE	EC	Thu, Feb 7, 2013	63.09	63.09	61.32	61.36
5214	NYSE	EC	Wed, Feb 6, 2013	63.58	64.06	62.46	62.74
5213	NYSE	EC	Tue, Feb 5, 2013	63.58	63.99	63.40	63.80
5212	NYSE	EC	Mon, Feb 4, 2013	63.28	63.69	63.03	63.66
5211	NYSE	EC	Fri, Feb 1, 2013	63.56	63.93	63.05	63.59
5210	NYSE	EC	Thu, Jan 31, 2013	63.22	63.53	62.96	63.30
5209	NYSE	EC	Wed, Jan 30, 2013	63.35	63.71	63.09	63.29
5208	NYSE	EC	Tue, Jan 29, 2013	63.14	63.43	62.80	63.38
5207	NYSE	EC	Mon, Jan 28, 2013	63.18	63.43	62.57	62.80
5206	NYSE	EC	Fri, Jan 25, 2013	63.00	63.47	62.92	63.27
5205	NYSE	EC	Thu, Jan 24, 2013	62.79	62.95	62.62	62.86
5204	NYSE	EC	Wed, Jan 23, 2013	62.00	62.69	61.66	62.59
5203	NYSE	EC	Tue, Jan 22, 2013	61.42	61.76	61.42	61.59
5202	NYSE	EC	Fri, Jan 18, 2013	61.32	61.89	61.26	61.80
5201	NYSE	EC	Thu, Jan 17, 2013	61.80	61.80	61.28	61.32
5200	NYSE	EC	Wed, Jan 16, 2013	61.46	61.92	61.00	61.28
5199	NYSE	EC	Tue, Jan 15, 2013	62.04	62.22	61.27	61.62
5198	NYSE	EC	Mon, Jan 14, 2013	61.86	62.30	61.85	62.04
5197	NYSE	EC	Fri, Jan 11, 2013	62.24	62.24	61.64	61.70
5196	NYSE	EC	Thu, Jan 10, 2013	62.55	62.99	61.86	61.97
5195	NYSE	EC	Wed, Jan 9, 2013	61.53	61.84	61.20	61.84
5194	NYSE	EC	Tue, Jan 8, 2013	62.17	62.50	60.95	61.27
5193	NYSE	EC	Mon, Jan 7, 2013	62.14	62.28	61.27	61.91
5192	NYSE	EC	Fri, Jan 4, 2013	62.54	62.54	61.54	62.18
5191	NYSE	EC	Thu, Jan 3, 2013	62.39	62.39	61.41	62.19
5190	NYSE	EC	Wed, Jan 2, 2013	61.62	62.11	60.44	62.11
5189	NYSE	EC	Mon, Dec 31, 2012	60.37	60.38	59.33	59.67
5188	NYSE	EC	Fri, Dec 28, 2012	61.58	61.93	59.99	60.40
5187	NYSE	EC	Thu, Dec 27, 2012	61.28	61.70	60.85	61.60
5186	NYSE	EC	Wed, Dec 26, 2012	60.86	61.22	60.60	61.11
5185	NYSE	EC	Mon, Dec 24, 2012	61.00	61.02	60.29	60.79
5184	NYSE	EC	Fri, Dec 21, 2012	59.30	60.71	59.30	60.53
5183	NYSE	EC	Thu, Dec 20, 2012	59.11	59.80	59.07	59.56
5182	NYSE	EC	Wed, Dec 19, 2012	59.23	59.51	59.05	59.17
5181	NYSE	EC	Tue, Dec 18, 2012	58.98	59.74	57.81	59.28
5180	NYSE	EC	Mon, Dec 17, 2012	59.05	59.65	58.65	58.73
5179	NYSE	EC	Fri, Dec 14, 2012	58.80	59.32	58.72	59.29
5178	NYSE	EC	Thu, Dec 13, 2012	58.90	59.28	58.23	58.94
5177	NYSE	EC	Wed, Dec 12, 2012	58.57	59.40	58.57	58.95
5176	NYSE	EC	Tue, Dec 11, 2012	58.40	58.77	58.11	58.60
5175	NYSE	EC	Mon, Dec 10, 2012	57.60	58.47	57.17	58.39
5174	NYSE	EC	Fri, Dec 7, 2012	57.65	58.20	57.65	58.06
5173	NYSE	EC	Thu, Dec 6, 2012	57.38	57.95	57.38	57.73
5172	NYSE	EC	Wed, Dec 5, 2012	57.32	57.82	57.15	57.42
5171	NYSE	EC	Tue, Dec 4, 2012	57.90	58.32	57.28	57.31
5170	NYSE	EC	Mon, Dec 3, 2012	58.17	58.72	57.73	57.93
5169	NYSE	EC	Fri, Nov 30, 2012	58.43	58.56	58.00	58.14
5168	NYSE	EC	Thu, Nov 29, 2012	58.47	58.75	58.09	58.19
5167	NYSE	EC	Wed, Nov 28, 2012	57.77	58.26	57.45	58.22
5166	NYSE	EC	Tue, Nov 27, 2012	58.49	58.49	57.87	57.91
5165	NYSE	EC	Mon, Nov 26, 2012	58.25	58.90	57.68	58.27
5164	NYSE	EC	Fri, Nov 23, 2012	59.00	59.10	58.43	58.90
5163	NYSE	EC	Wed, Nov 21, 2012	59.40	60.00	58.58	58.75
5162	NYSE	EC	Tue, Nov 20, 2012	58.30	59.38	58.22	59.00
5161	NYSE	EC	Mon, Nov 19, 2012	58.68	59.06	58.50	58.71
5160	NYSE	EC	Fri, Nov 16, 2012	57.10	58.10	57.10	58.10
5159	NYSE	EC	Thu, Nov 15, 2012	56.26	57.58	56.08	57.26
5158	NYSE	EC	Wed, Nov 14, 2012	56.20	57.00	56.07	56.46
5157	NYSE	EC	Tue, Nov 13, 2012	56.04	56.81	55.64	56.13
5156	NYSE	EC	Mon, Nov 12, 2012	56.58	56.81	56.01	56.20
5155	NYSE	EC	Fri, Nov 9, 2012	57.22	57.38	56.36	56.70
5154	NYSE	EC	Thu, Nov 8, 2012	56.38	57.60	55.76	57.15
5153	NYSE	EC	Wed, Nov 7, 2012	56.77	57.94	56.04	56.55
5152	NYSE	EC	Tue, Nov 6, 2012	57.59	57.82	56.96	57.22
5151	NYSE	EC	Mon, Nov 5, 2012	57.57	58.21	56.89	57.44
5150	NYSE	EC	Fri, Nov 2, 2012	59.05	59.05	57.26	57.42
5149	NYSE	EC	Thu, Nov 1, 2012	59.68	59.87	58.37	58.56
5148	NYSE	EC	Wed, Oct 31, 2012	61.45	61.88	58.78	59.21
5147	NYSE	EC	Fri, Oct 26, 2012	62.88	63.57	62.37	63.12
5146	NYSE	EC	Thu, Oct 25, 2012	63.05	63.20	62.15	62.76
5145	NYSE	EC	Wed, Oct 24, 2012	62.87	63.14	62.33	62.89
5144	NYSE	EC	Tue, Oct 23, 2012	61.78	62.58	61.61	62.42
5143	NYSE	EC	Mon, Oct 22, 2012	63.32	63.61	62.83	63.14
5142	NYSE	EC	Fri, Oct 19, 2012	63.71	63.80	63.11	63.51
5141	NYSE	EC	Thu, Oct 18, 2012	63.27	64.01	62.90	63.70
5140	NYSE	EC	Wed, Oct 17, 2012	63.12	63.38	62.45	63.05
5139	NYSE	EC	Tue, Oct 16, 2012	62.15	63.88	61.82	62.85
5138	NYSE	EC	Mon, Oct 15, 2012	61.21	62.26	60.82	62.19
5137	NYSE	EC	Fri, Oct 12, 2012	60.28	61.14	60.25	60.88
5136	NYSE	EC	Thu, Oct 11, 2012	63.07	63.48	59.89	60.23
5135	NYSE	EC	Wed, Oct 10, 2012	59.54	60.27	59.54	60.09
5134	NYSE	EC	Tue, Oct 9, 2012	59.75	60.17	59.44	59.86
5133	NYSE	EC	Mon, Oct 8, 2012	59.45	59.96	59.00	59.75
5132	NYSE	EC	Fri, Oct 5, 2012	59.93	60.15	59.32	59.51
5131	NYSE	EC	Thu, Oct 4, 2012	59.52	59.83	59.13	59.83
5130	NYSE	EC	Wed, Oct 3, 2012	59.49	59.78	58.91	59.39
5129	NYSE	EC	Tue, Oct 2, 2012	58.85	59.44	58.56	59.43
5128	NYSE	EC	Mon, Oct 1, 2012	58.79	59.29	58.34	58.59
5127	NYSE	EC	Fri, Sep 28, 2012	58.57	58.98	57.90	58.93
5126	NYSE	EC	Thu, Sep 27, 2012	58.18	58.95	57.90	58.53
5125	NYSE	EC	Wed, Sep 26, 2012	57.88	58.15	57.60	58.00
5124	NYSE	EC	Tue, Sep 25, 2012	58.60	58.60	57.89	57.96
5123	NYSE	EC	Mon, Sep 24, 2012	58.52	58.52	58.03	58.10
5122	NYSE	EC	Fri, Sep 21, 2012	58.95	59.28	58.61	59.28
5121	NYSE	EC	Thu, Sep 20, 2012	58.08	58.89	57.76	58.67
5120	NYSE	EC	Wed, Sep 19, 2012	58.62	58.75	57.60	58.66
5119	NYSE	EC	Tue, Sep 18, 2012	57.59	58.55	57.59	58.25
5118	NYSE	EC	Mon, Sep 17, 2012	58.78	59.27	58.33	58.40
5117	NYSE	EC	Fri, Sep 14, 2012	58.50	60.00	55.41	58.98
5116	NYSE	EC	Thu, Sep 13, 2012	58.19	58.65	57.23	58.58
5115	NYSE	EC	Wed, Sep 12, 2012	58.73	58.75	57.61	57.74
5114	NYSE	EC	Tue, Sep 11, 2012	58.25	58.72	58.25	58.46
5113	NYSE	EC	Mon, Sep 10, 2012	58.76	58.77	58.09	58.42
5112	NYSE	EC	Fri, Sep 7, 2012	58.47	59.40	57.77	58.88
5111	NYSE	EC	Thu, Sep 6, 2012	57.71	58.69	57.05	58.49
5110	NYSE	EC	Wed, Sep 5, 2012	56.15	57.57	56.02	57.26
5109	NYSE	EC	Tue, Sep 4, 2012	57.81	57.81	56.41	56.62
5108	NYSE	EC	Fri, Aug 31, 2012	58.02	58.24	57.45	57.85
5107	NYSE	EC	Thu, Aug 30, 2012	57.31	57.97	57.31	57.69
5106	NYSE	EC	Wed, Aug 29, 2012	58.31	58.67	57.74	57.89
5105	NYSE	EC	Tue, Aug 28, 2012	58.45	58.93	57.70	58.71
5104	NYSE	EC	Mon, Aug 27, 2012	59.01	59.33	58.35	58.50
5103	NYSE	EC	Fri, Aug 24, 2012	58.96	59.31	58.50	58.90
5102	NYSE	EC	Thu, Aug 23, 2012	59.60	59.84	58.95	59.22
5101	NYSE	EC	Wed, Aug 22, 2012	59.04	59.54	58.62	59.53
5100	NYSE	EC	Tue, Aug 21, 2012	59.58	59.99	59.22	59.40
5099	NYSE	EC	Mon, Aug 20, 2012	59.75	59.93	58.82	59.43
5098	NYSE	EC	Fri, Aug 17, 2012	59.53	59.97	59.15	59.55
5097	NYSE	EC	Thu, Aug 16, 2012	59.24	59.76	58.70	59.54
5096	NYSE	EC	Wed, Aug 15, 2012	58.98	58.98	58.10	58.91
5095	NYSE	EC	Tue, Aug 14, 2012	59.42	59.53	58.60	58.81
5094	NYSE	EC	Mon, Aug 13, 2012	58.71	59.58	58.54	59.07
5093	NYSE	EC	Fri, Aug 10, 2012	58.14	59.62	58.11	59.45
5092	NYSE	EC	Thu, Aug 9, 2012	57.52	59.00	57.02	58.72
5091	NYSE	EC	Wed, Aug 8, 2012	58.95	58.95	57.39	57.78
5090	NYSE	EC	Tue, Aug 7, 2012	58.82	59.43	58.42	59.23
5089	NYSE	EC	Mon, Aug 6, 2012	58.67	59.45	58.15	58.44
5088	NYSE	EC	Fri, Aug 3, 2012	59.50	59.88	58.51	59.08
5087	NYSE	EC	Thu, Aug 2, 2012	57.30	58.62	56.82	58.43
5086	NYSE	EC	Wed, Aug 1, 2012	57.61	58.00	56.93	57.61
5085	NYSE	EC	Tue, Jul 31, 2012	58.50	58.58	57.06	57.23
5084	NYSE	EC	Mon, Jul 30, 2012	57.24	57.95	57.00	57.88
5083	NYSE	EC	Fri, Jul 27, 2012	55.44	57.58	55.24	57.52
5082	NYSE	EC	Thu, Jul 26, 2012	54.75	55.32	54.69	55.15
5081	NYSE	EC	Wed, Jul 25, 2012	55.00	55.40	53.89	53.96
5080	NYSE	EC	Tue, Jul 24, 2012	55.40	55.86	54.61	55.45
5079	NYSE	EC	Mon, Jul 23, 2012	54.29	55.35	54.12	55.18
5078	NYSE	EC	Fri, Jul 20, 2012	55.99	56.53	54.79	55.08
5077	NYSE	EC	Thu, Jul 19, 2012	56.18	57.00	55.78	55.84
5076	NYSE	EC	Wed, Jul 18, 2012	55.86	56.36	55.68	56.19
5075	NYSE	EC	Tue, Jul 17, 2012	56.13	56.58	55.44	55.95
5074	NYSE	EC	Mon, Jul 16, 2012	55.80	56.13	55.52	55.79
5073	NYSE	EC	Fri, Jul 13, 2012	55.48	55.98	55.23	55.91
5072	NYSE	EC	Thu, Jul 12, 2012	54.99	55.54	54.99	55.26
5071	NYSE	EC	Wed, Jul 11, 2012	55.67	55.94	55.39	55.77
5070	NYSE	EC	Tue, Jul 10, 2012	56.45	56.60	55.10	55.39
5069	NYSE	EC	Mon, Jul 9, 2012	55.27	56.00	55.08	55.90
5068	NYSE	EC	Fri, Jul 6, 2012	56.13	56.13	55.46	55.74
5067	NYSE	EC	Thu, Jul 5, 2012	56.64	56.99	56.18	56.63
5066	NYSE	EC	Tue, Jul 3, 2012	55.52	56.69	54.98	56.68
5065	NYSE	EC	Mon, Jul 2, 2012	56.67	56.67	54.20	54.92
5064	NYSE	EC	Fri, Jun 29, 2012	55.43	56.51	55.43	55.79
5063	NYSE	EC	Thu, Jun 28, 2012	54.96	55.73	53.32	54.26
5062	NYSE	EC	Wed, Jun 27, 2012	54.51	55.80	54.00	55.34
5061	NYSE	EC	Tue, Jun 26, 2012	53.78	54.61	52.59	54.13
5060	NYSE	EC	Mon, Jun 25, 2012	55.32	55.72	53.48	53.83
5059	NYSE	EC	Fri, Jun 22, 2012	57.88	58.01	55.88	56.24
5058	NYSE	EC	Thu, Jun 21, 2012	61.49	61.49	58.52	58.53
5057	NYSE	EC	Wed, Jun 20, 2012	61.28	61.79	60.63	61.26
5056	NYSE	EC	Tue, Jun 19, 2012	60.20	61.19	60.09	61.19
5055	NYSE	EC	Mon, Jun 18, 2012	60.52	60.52	58.80	59.84
5054	NYSE	EC	Fri, Jun 15, 2012	57.91	59.50	57.91	59.35
5053	NYSE	EC	Thu, Jun 14, 2012	57.78	58.17	57.23	58.06
5052	NYSE	EC	Wed, Jun 13, 2012	57.83	58.03	57.12	57.38
5051	NYSE	EC	Tue, Jun 12, 2012	58.00	58.58	57.62	57.87
5050	NYSE	EC	Mon, Jun 11, 2012	59.78	59.78	57.48	57.83
5049	NYSE	EC	Fri, Jun 8, 2012	59.28	59.53	58.62	58.77
5048	NYSE	EC	Thu, Jun 7, 2012	60.15	60.79	59.29	59.44
5047	NYSE	EC	Wed, Jun 6, 2012	59.00	59.69	58.78	59.24
5046	NYSE	EC	Tue, Jun 5, 2012	58.63	59.06	58.27	58.84
5045	NYSE	EC	Mon, Jun 4, 2012	58.04	58.93	57.75	58.82
5044	NYSE	EC	Fri, Jun 1, 2012	58.57	58.98	57.75	58.06
5043	NYSE	EC	Thu, May 31, 2012	58.56	59.70	57.93	59.56
5042	NYSE	EC	Wed, May 30, 2012	59.14	59.88	58.68	58.79
5041	NYSE	EC	Tue, May 29, 2012	56.53	60.15	56.36	60.12
5040	NYSE	EC	Fri, May 25, 2012	57.14	57.86	56.28	57.73
5039	NYSE	EC	Thu, May 24, 2012	58.52	58.98	56.80	57.31
5038	NYSE	EC	Wed, May 23, 2012	58.55	58.79	57.46	58.71
5037	NYSE	EC	Tue, May 22, 2012	58.20	59.72	57.68	59.24
5036	NYSE	EC	Mon, May 21, 2012	58.44	58.69	57.20	58.05
5035	NYSE	EC	Fri, May 18, 2012	58.88	59.25	58.06	58.33
5034	NYSE	EC	Thu, May 17, 2012	60.65	60.70	58.55	58.66
5033	NYSE	EC	Wed, May 16, 2012	61.23	61.38	60.41	60.70
5032	NYSE	EC	Tue, May 15, 2012	61.65	62.01	60.68	60.94
5031	NYSE	EC	Mon, May 14, 2012	62.76	62.82	61.70	61.76
5030	NYSE	EC	Fri, May 11, 2012	63.20	63.93	63.00	63.06
5029	NYSE	EC	Thu, May 10, 2012	64.48	64.48	63.50	63.63
5028	NYSE	EC	Wed, May 9, 2012	62.94	64.31	62.44	63.57
5027	NYSE	EC	Tue, May 8, 2012	64.00	64.00	62.69	63.85
5026	NYSE	EC	Mon, May 7, 2012	63.50	64.92	62.76	64.45
5025	NYSE	EC	Fri, May 4, 2012	65.53	66.00	63.30	63.66
5024	NYSE	EC	Thu, May 3, 2012	66.62	67.07	66.05	66.44
5023	NYSE	EC	Wed, May 2, 2012	67.11	67.28	65.70	66.68
5022	NYSE	EC	Tue, May 1, 2012	65.22	67.92	65.15	67.48
5021	NYSE	EC	Mon, Apr 30, 2012	63.64	64.85	63.39	64.70
5020	NYSE	EC	Fri, Apr 27, 2012	62.98	63.32	62.36	63.11
5019	NYSE	EC	Thu, Apr 26, 2012	61.90	62.71	61.23	62.36
5018	NYSE	EC	Wed, Apr 25, 2012	60.34	61.75	59.97	61.50
5017	NYSE	EC	Tue, Apr 24, 2012	59.93	60.74	59.38	59.64
5016	NYSE	EC	Mon, Apr 23, 2012	59.04	60.02	58.85	59.77
5015	NYSE	EC	Fri, Apr 20, 2012	60.85	61.27	59.09	59.35
5014	NYSE	EC	Thu, Apr 19, 2012	60.50	61.33	59.63	60.50
5013	NYSE	EC	Wed, Apr 18, 2012	64.37	65.55	63.18	63.63
5012	NYSE	EC	Tue, Apr 17, 2012	63.97	64.50	63.67	64.40
5011	NYSE	EC	Mon, Apr 16, 2012	63.00	63.90	62.75	63.61
5010	NYSE	EC	Fri, Apr 13, 2012	62.66	63.00	62.17	62.73
5009	NYSE	EC	Thu, Apr 12, 2012	62.60	63.05	61.35	62.49
5008	NYSE	EC	Wed, Apr 11, 2012	63.49	64.30	62.27	62.50
5007	NYSE	EC	Tue, Apr 10, 2012	63.39	63.89	63.13	63.30
5006	NYSE	EC	Mon, Apr 9, 2012	62.19	63.98	62.18	63.63
5005	NYSE	EC	Thu, Apr 5, 2012	62.56	62.70	61.88	62.65
5004	NYSE	EC	Wed, Apr 4, 2012	62.82	63.09	62.40	62.88
5003	NYSE	EC	Tue, Apr 3, 2012	61.90	63.44	61.90	63.13
5002	NYSE	EC	Mon, Apr 2, 2012	60.75	62.35	60.75	62.27
5001	NYSE	EC	Fri, Mar 30, 2012	60.66	61.83	60.65	61.09
5000	NYSE	EC	Thu, Mar 29, 2012	60.33	60.56	59.55	60.54
4999	NYSE	EC	Wed, Mar 28, 2012	61.54	61.57	60.35	60.73
4998	NYSE	EC	Tue, Mar 27, 2012	62.10	62.32	61.17	61.49
4997	NYSE	EC	Mon, Mar 26, 2012	60.99	62.09	60.87	61.86
4996	NYSE	EC	Fri, Mar 23, 2012	59.69	60.90	59.01	60.72
4995	NYSE	EC	Thu, Mar 22, 2012	59.31	60.60	59.30	59.72
4994	NYSE	EC	Wed, Mar 21, 2012	59.25	59.76	58.91	59.71
4993	NYSE	EC	Tue, Mar 20, 2012	60.37	60.54	59.06	59.25
4992	NYSE	EC	Mon, Mar 19, 2012	59.97	61.16	59.62	60.84
4991	NYSE	EC	Fri, Mar 16, 2012	60.24	60.66	59.36	59.62
4990	NYSE	EC	Thu, Mar 15, 2012	60.35	60.87	60.00	60.14
4989	NYSE	EC	Wed, Mar 14, 2012	60.33	61.56	60.01	60.25
4988	NYSE	EC	Tue, Mar 13, 2012	58.55	60.58	58.50	60.50
4987	NYSE	EC	Mon, Mar 12, 2012	58.02	58.67	57.92	58.24
4986	NYSE	EC	Fri, Mar 9, 2012	58.79	59.38	58.30	58.36
4985	NYSE	EC	Thu, Mar 8, 2012	58.77	59.13	58.50	58.69
4984	NYSE	EC	Wed, Mar 7, 2012	58.25	58.75	57.87	58.47
4983	NYSE	EC	Tue, Mar 6, 2012	57.87	58.50	57.51	58.05
4982	NYSE	EC	Mon, Mar 5, 2012	58.73	59.08	57.82	58.97
4981	NYSE	EC	Fri, Mar 2, 2012	59.77	59.77	58.20	58.73
4980	NYSE	EC	Thu, Mar 1, 2012	58.11	60.23	58.04	59.59
4979	NYSE	EC	Wed, Feb 29, 2012	56.50	58.62	56.25	58.19
4978	NYSE	EC	Tue, Feb 28, 2012	56.56	56.75	56.24	56.67
4977	NYSE	EC	Mon, Feb 27, 2012	55.78	56.94	55.54	56.48
4976	NYSE	EC	Fri, Feb 24, 2012	55.68	56.96	55.68	56.32
4975	NYSE	EC	Thu, Feb 23, 2012	55.54	55.95	55.32	55.79
4974	NYSE	EC	Wed, Feb 22, 2012	56.49	56.49	55.04	55.41
4973	NYSE	EC	Tue, Feb 21, 2012	56.62	56.95	55.17	55.35
4972	NYSE	EC	Fri, Feb 17, 2012	56.70	57.37	55.85	57.20
4971	NYSE	EC	Thu, Feb 16, 2012	53.87	55.73	53.39	55.63
4970	NYSE	EC	Wed, Feb 15, 2012	53.70	53.87	53.25	53.69
4969	NYSE	EC	Tue, Feb 14, 2012	53.67	53.67	53.02	53.53
4968	NYSE	EC	Mon, Feb 13, 2012	53.37	53.83	53.21	53.58
4967	NYSE	EC	Fri, Feb 10, 2012	53.02	53.26	52.50	52.91
4966	NYSE	EC	Thu, Feb 9, 2012	53.14	53.51	52.60	53.47
4965	NYSE	EC	Wed, Feb 8, 2012	52.46	53.14	52.46	53.02
4964	NYSE	EC	Tue, Feb 7, 2012	52.25	52.58	51.70	52.42
4963	NYSE	EC	Mon, Feb 6, 2012	52.56	52.56	51.64	52.05
4962	NYSE	EC	Fri, Feb 3, 2012	52.72	53.07	52.12	52.59
4961	NYSE	EC	Thu, Feb 2, 2012	51.28	52.60	51.22	52.56
4960	NYSE	EC	Wed, Feb 1, 2012	52.00	52.00	50.78	51.28
4959	NYSE	EC	Tue, Jan 31, 2012	50.91	51.26	50.13	51.07
4958	NYSE	EC	Mon, Jan 30, 2012	50.55	50.87	49.86	50.61
4957	NYSE	EC	Fri, Jan 27, 2012	50.01	50.57	50.00	50.25
4956	NYSE	EC	Thu, Jan 26, 2012	51.10	51.11	50.11	50.23
4955	NYSE	EC	Wed, Jan 25, 2012	50.28	50.89	50.10	50.71
4954	NYSE	EC	Tue, Jan 24, 2012	50.43	50.49	50.00	50.27
4953	NYSE	EC	Mon, Jan 23, 2012	50.76	51.00	50.15	50.61
4952	NYSE	EC	Fri, Jan 20, 2012	49.68	50.03	49.09	50.03
4951	NYSE	EC	Thu, Jan 19, 2012	50.71	50.91	49.56	49.93
4950	NYSE	EC	Wed, Jan 18, 2012	49.38	50.68	49.08	50.62
4949	NYSE	EC	Tue, Jan 17, 2012	48.86	49.38	48.63	49.16
4948	NYSE	EC	Fri, Jan 13, 2012	46.24	48.53	46.00	48.48
4947	NYSE	EC	Thu, Jan 12, 2012	48.72	48.99	47.16	47.28
4946	NYSE	EC	Wed, Jan 11, 2012	48.14	49.00	47.86	48.87
4945	NYSE	EC	Tue, Jan 10, 2012	47.00	48.25	46.60	48.22
4944	NYSE	EC	Mon, Jan 9, 2012	46.00	46.57	45.84	46.53
4943	NYSE	EC	Fri, Jan 6, 2012	45.85	46.15	45.42	45.78
4942	NYSE	EC	Thu, Jan 5, 2012	45.85	45.97	45.39	45.96
4941	NYSE	EC	Wed, Jan 4, 2012	44.90	46.02	44.90	46.02
4940	NYSE	EC	Tue, Jan 3, 2012	44.60	45.01	44.37	44.97
4939	NYSE	EC	Fri, Dec 30, 2011	44.68	44.98	44.35	44.52
4938	NYSE	EC	Thu, Dec 29, 2011	43.96	44.98	43.96	44.55
4937	NYSE	EC	Wed, Dec 28, 2011	44.41	44.56	43.71	43.96
4936	NYSE	EC	Tue, Dec 27, 2011	44.56	44.76	44.18	44.55
4935	NYSE	EC	Fri, Dec 23, 2011	44.84	44.91	44.30	44.70
4934	NYSE	EC	Thu, Dec 22, 2011	44.49	44.76	44.22	44.68
4933	NYSE	EC	Wed, Dec 21, 2011	44.00	44.22	43.52	44.20
4932	NYSE	EC	Tue, Dec 20, 2011	45.06	45.07	43.16	43.78
4931	NYSE	EC	Mon, Dec 19, 2011	43.26	43.35	42.57	42.69
4930	NYSE	EC	Fri, Dec 16, 2011	42.88	43.54	42.62	43.00
4929	NYSE	EC	Thu, Dec 15, 2011	43.51	43.51	42.61	42.87
4928	NYSE	EC	Wed, Dec 14, 2011	43.14	43.14	42.35	42.50
4927	NYSE	EC	Tue, Dec 13, 2011	43.58	43.60	43.05	43.18
4926	NYSE	EC	Mon, Dec 12, 2011	43.10	43.30	42.49	43.12
4925	NYSE	EC	Fri, Dec 9, 2011	42.90	43.57	42.81	43.45
4924	NYSE	EC	Thu, Dec 8, 2011	42.99	43.33	42.13	42.67
4923	NYSE	EC	Wed, Dec 7, 2011	42.11	43.28	41.92	43.13
4922	NYSE	EC	Tue, Dec 6, 2011	43.06	43.06	42.14	42.37
4921	NYSE	EC	Mon, Dec 5, 2011	43.50	43.67	42.67	42.88
4920	NYSE	EC	Fri, Dec 2, 2011	43.03	43.42	42.70	43.36
4919	NYSE	EC	Thu, Dec 1, 2011	42.02	42.82	41.54	42.47
4918	NYSE	EC	Wed, Nov 30, 2011	42.07	42.25	41.68	42.22
4917	NYSE	EC	Tue, Nov 29, 2011	41.30	41.40	40.81	41.23
4916	NYSE	EC	Mon, Nov 28, 2011	41.00	41.30	40.75	41.19
4915	NYSE	EC	Fri, Nov 25, 2011	40.22	40.25	39.75	39.93
4914	NYSE	EC	Wed, Nov 23, 2011	40.80	40.80	39.72	40.01
4913	NYSE	EC	Tue, Nov 22, 2011	41.12	41.20	40.57	40.99
4912	NYSE	EC	Mon, Nov 21, 2011	41.08	41.16	40.43	40.80
4911	NYSE	EC	Fri, Nov 18, 2011	41.72	41.95	41.40	41.56
4910	NYSE	EC	Thu, Nov 17, 2011	41.74	42.11	41.08	41.44
4909	NYSE	EC	Wed, Nov 16, 2011	41.70	42.18	41.56	41.61
4908	NYSE	EC	Tue, Nov 15, 2011	41.93	42.25	41.75	42.05
4907	NYSE	EC	Mon, Nov 14, 2011	42.00	42.25	41.58	42.23
4906	NYSE	EC	Fri, Nov 11, 2011	42.24	42.75	41.10	42.15
4905	NYSE	EC	Thu, Nov 10, 2011	42.31	42.45	41.58	41.87
4904	NYSE	EC	Wed, Nov 9, 2011	42.10	42.53	41.73	41.86
4903	NYSE	EC	Tue, Nov 8, 2011	42.83	42.95	42.39	42.88
4902	NYSE	EC	Mon, Nov 7, 2011	42.01	43.12	42.01	42.92
4901	NYSE	EC	Fri, Nov 4, 2011	42.60	42.95	41.85	42.06
4900	NYSE	EC	Thu, Nov 3, 2011	42.72	42.96	42.07	42.56
4899	NYSE	EC	Wed, Nov 2, 2011	42.79	42.97	41.93	42.23
4898	NYSE	EC	Tue, Nov 1, 2011	41.85	42.24	41.50	41.98
4897	NYSE	EC	Mon, Oct 31, 2011	43.12	43.74	42.50	42.54
4896	NYSE	EC	Fri, Oct 28, 2011	43.77	43.95	43.18	43.58
4895	NYSE	EC	Thu, Oct 27, 2011	43.72	44.13	43.18	43.89
4894	NYSE	EC	Wed, Oct 26, 2011	43.34	43.34	42.28	42.80
4893	NYSE	EC	Tue, Oct 25, 2011	43.15	43.42	42.56	42.62
4892	NYSE	EC	Mon, Oct 24, 2011	42.97	43.04	42.55	42.94
4891	NYSE	EC	Fri, Oct 21, 2011	42.37	42.82	41.89	42.53
4890	NYSE	EC	Thu, Oct 20, 2011	41.32	41.76	41.08	41.73
4889	NYSE	EC	Wed, Oct 19, 2011	41.91	42.02	41.32	41.47
4888	NYSE	EC	Tue, Oct 18, 2011	42.15	42.41	40.90	41.89
4887	NYSE	EC	Mon, Oct 17, 2011	42.21	42.87	41.73	41.95
4886	NYSE	EC	Fri, Oct 14, 2011	41.94	42.12	41.36	42.07
4885	NYSE	EC	Thu, Oct 13, 2011	40.95	41.40	40.05	41.12
4884	NYSE	EC	Wed, Oct 12, 2011	41.04	41.76	40.00	41.20
4883	NYSE	EC	Tue, Oct 11, 2011	40.69	40.99	40.35	40.64
4882	NYSE	EC	Mon, Oct 10, 2011	40.30	41.26	40.30	40.88
4881	NYSE	EC	Fri, Oct 7, 2011	40.04	41.00	39.98	40.32
4880	NYSE	EC	Thu, Oct 6, 2011	40.25	40.76	40.01	40.40
4879	NYSE	EC	Wed, Oct 5, 2011	39.68	40.50	39.48	40.33
4878	NYSE	EC	Tue, Oct 4, 2011	38.01	39.57	37.48	39.42
4877	NYSE	EC	Mon, Oct 3, 2011	40.11	40.46	38.40	38.47
4876	NYSE	EC	Fri, Sep 30, 2011	40.82	40.98	40.24	40.29
4875	NYSE	EC	Thu, Sep 29, 2011	41.02	41.55	40.38	41.55
4874	NYSE	EC	Wed, Sep 28, 2011	41.25	41.57	40.07	40.13
4873	NYSE	EC	Tue, Sep 27, 2011	41.59	41.93	40.80	41.06
4872	NYSE	EC	Mon, Sep 26, 2011	40.38	40.84	39.46	40.76
4871	NYSE	EC	Fri, Sep 23, 2011	40.17	41.09	39.89	40.09
4870	NYSE	EC	Thu, Sep 22, 2011	42.00	42.00	40.10	40.32
4869	NYSE	EC	Wed, Sep 21, 2011	44.42	44.42	42.46	42.70
4868	NYSE	EC	Tue, Sep 20, 2011	44.91	45.35	44.46	44.56
4867	NYSE	EC	Mon, Sep 19, 2011	44.88	44.94	44.10	44.61
4866	NYSE	EC	Fri, Sep 16, 2011	44.07	46.00	44.06	45.53
4865	NYSE	EC	Thu, Sep 15, 2011	44.00	44.19	43.31	44.15
4864	NYSE	EC	Wed, Sep 14, 2011	42.99	43.12	42.30	42.81
4863	NYSE	EC	Tue, Sep 13, 2011	42.51	43.13	42.09	42.84
4862	NYSE	EC	Mon, Sep 12, 2011	41.93	42.45	41.65	42.45
4861	NYSE	EC	Fri, Sep 9, 2011	42.48	43.07	42.39	42.47
4860	NYSE	EC	Thu, Sep 8, 2011	43.27	43.54	42.98	43.14
4859	NYSE	EC	Wed, Sep 7, 2011	43.81	43.92	43.21	43.51
4858	NYSE	EC	Tue, Sep 6, 2011	42.36	43.19	42.29	43.13
4857	NYSE	EC	Fri, Sep 2, 2011	42.99	43.74	42.80	43.67
4856	NYSE	EC	Thu, Sep 1, 2011	43.71	44.00	43.57	43.81
4855	NYSE	EC	Wed, Aug 31, 2011	43.80	44.00	43.10	43.72
4854	NYSE	EC	Tue, Aug 30, 2011	42.50	43.78	42.34	43.47
4853	NYSE	EC	Mon, Aug 29, 2011	41.56	42.73	41.20	42.65
4852	NYSE	EC	Fri, Aug 26, 2011	39.98	40.86	39.83	40.76
4851	NYSE	EC	Thu, Aug 25, 2011	40.88	40.95	40.07	40.33
4850	NYSE	EC	Wed, Aug 24, 2011	41.24	41.40	40.59	40.66
4849	NYSE	EC	Tue, Aug 23, 2011	40.95	41.41	40.71	41.41
4848	NYSE	EC	Mon, Aug 22, 2011	40.81	40.87	40.43	40.71
4847	NYSE	EC	Fri, Aug 19, 2011	40.18	40.75	40.05	40.22
4846	NYSE	EC	Thu, Aug 18, 2011	41.12	41.42	40.34	40.37
4845	NYSE	EC	Wed, Aug 17, 2011	42.14	42.49	41.59	42.12
4844	NYSE	EC	Tue, Aug 16, 2011	42.77	42.77	41.51	41.84
4843	NYSE	EC	Mon, Aug 15, 2011	41.95	42.96	41.69	42.85
4842	NYSE	EC	Fri, Aug 12, 2011	41.64	41.99	41.24	41.82
4841	NYSE	EC	Thu, Aug 11, 2011	40.93	41.52	40.47	41.20
4840	NYSE	EC	Wed, Aug 10, 2011	41.02	41.35	40.30	40.49
4839	NYSE	EC	Tue, Aug 9, 2011	39.18	41.40	38.86	41.39
4838	NYSE	EC	Mon, Aug 8, 2011	39.96	40.18	39.10	39.31
4837	NYSE	EC	Fri, Aug 5, 2011	41.36	41.36	40.00	40.90
4836	NYSE	EC	Thu, Aug 4, 2011	41.75	41.78	40.89	40.94
4835	NYSE	EC	Wed, Aug 3, 2011	42.04	42.30	41.52	42.22
4834	NYSE	EC	Tue, Aug 2, 2011	42.37	42.66	41.85	41.86
4833	NYSE	EC	Mon, Aug 1, 2011	42.57	42.71	42.00	42.55
4832	NYSE	EC	Fri, Jul 29, 2011	42.24	42.47	41.87	42.25
4831	NYSE	EC	Thu, Jul 28, 2011	42.27	42.64	42.26	42.50
4830	NYSE	EC	Wed, Jul 27, 2011	42.35	42.72	42.28	42.36
4829	NYSE	EC	Tue, Jul 26, 2011	42.74	42.80	42.27	42.47
4828	NYSE	EC	Mon, Jul 25, 2011	42.06	43.50	42.06	42.83
4827	NYSE	EC	Fri, Jul 22, 2011	42.31	42.47	41.95	42.36
4826	NYSE	EC	Thu, Jul 21, 2011	42.30	42.40	41.80	42.24
4825	NYSE	EC	Wed, Jul 20, 2011	42.27	42.30	41.88	41.95
4824	NYSE	EC	Tue, Jul 19, 2011	41.78	42.26	41.42	42.13
4823	NYSE	EC	Mon, Jul 18, 2011	40.77	41.52	40.54	41.46
4822	NYSE	EC	Fri, Jul 15, 2011	41.32	41.79	40.71	40.87
4821	NYSE	EC	Thu, Jul 14, 2011	41.45	41.93	41.01	41.10
4820	NYSE	EC	Wed, Jul 13, 2011	40.76	41.39	40.76	41.33
4819	NYSE	EC	Tue, Jul 12, 2011	40.78	41.04	40.50	40.65
4818	NYSE	EC	Mon, Jul 11, 2011	41.81	42.06	40.70	40.88
4817	NYSE	EC	Fri, Jul 8, 2011	42.14	42.60	41.70	42.31
4816	NYSE	EC	Thu, Jul 7, 2011	43.26	43.40	42.33	42.42
4815	NYSE	EC	Wed, Jul 6, 2011	43.72	44.00	42.33	42.79
4814	NYSE	EC	Tue, Jul 5, 2011	44.51	44.58	43.36	43.68
4813	NYSE	EC	Fri, Jul 1, 2011	44.02	44.32	43.59	44.23
4812	NYSE	EC	Thu, Jun 30, 2011	43.89	44.13	43.58	44.01
4811	NYSE	EC	Wed, Jun 29, 2011	43.03	43.59	42.89	43.57
4810	NYSE	EC	Tue, Jun 28, 2011	42.85	43.12	42.45	42.93
4809	NYSE	EC	Mon, Jun 27, 2011	42.14	42.75	41.99	42.71
4808	NYSE	EC	Fri, Jun 24, 2011	42.22	42.75	41.97	42.30
4807	NYSE	EC	Thu, Jun 23, 2011	41.92	42.46	41.56	42.34
4806	NYSE	EC	Wed, Jun 22, 2011	42.72	43.27	42.72	42.84
4805	NYSE	EC	Tue, Jun 21, 2011	42.86	43.06	42.54	42.75
4804	NYSE	EC	Mon, Jun 20, 2011	42.33	42.91	42.30	42.54
4803	NYSE	EC	Fri, Jun 17, 2011	42.87	43.15	42.54	42.60
4802	NYSE	EC	Thu, Jun 16, 2011	43.07	43.18	42.16	42.65
4801	NYSE	EC	Wed, Jun 15, 2011	44.67	44.90	43.04	43.13
4800	NYSE	EC	Tue, Jun 14, 2011	45.29	45.79	44.42	44.81
4799	NYSE	EC	Mon, Jun 13, 2011	45.00	45.45	44.85	45.00
4798	NYSE	EC	Fri, Jun 10, 2011	45.55	45.64	45.00	45.14
4797	NYSE	EC	Thu, Jun 9, 2011	46.17	46.27	45.36	45.49
4796	NYSE	EC	Wed, Jun 8, 2011	45.87	46.35	45.41	45.88
4795	NYSE	EC	Tue, Jun 7, 2011	45.61	46.13	45.47	46.00
4794	NYSE	EC	Mon, Jun 6, 2011	45.06	45.90	44.95	45.61
4793	NYSE	EC	Fri, Jun 3, 2011	44.66	45.51	44.66	45.23
4792	NYSE	EC	Thu, Jun 2, 2011	44.83	45.59	44.66	45.04
4791	NYSE	EC	Wed, Jun 1, 2011	45.85	45.89	44.54	44.87
4790	NYSE	EC	Tue, May 31, 2011	44.23	45.61	43.49	45.47
4789	NYSE	EC	Fri, May 27, 2011	43.80	44.09	43.58	43.98
4788	NYSE	EC	Thu, May 26, 2011	43.11	43.55	42.99	43.54
4787	NYSE	EC	Wed, May 25, 2011	42.93	43.45	42.80	43.10
4786	NYSE	EC	Tue, May 24, 2011	42.74	43.64	42.74	43.23
4785	NYSE	EC	Mon, May 23, 2011	43.46	43.77	42.76	43.13
4784	NYSE	EC	Fri, May 20, 2011	43.86	43.92	42.90	43.54
4783	NYSE	EC	Thu, May 19, 2011	42.69	44.00	42.67	43.83
4782	NYSE	EC	Wed, May 18, 2011	41.88	42.83	42.04	42.54
4781	NYSE	EC	Tue, May 17, 2011	42.06	42.48	41.79	42.39
4780	NYSE	EC	Mon, May 16, 2011	42.98	43.26	42.00	42.14
4779	NYSE	EC	Fri, May 13, 2011	43.29	43.44	42.98	43.26
4778	NYSE	EC	Thu, May 12, 2011	42.95	43.55	42.60	43.45
4777	NYSE	EC	Wed, May 11, 2011	43.90	43.93	42.70	43.18
4776	NYSE	EC	Tue, May 10, 2011	42.68	43.91	42.68	43.83
4775	NYSE	EC	Mon, May 9, 2011	42.70	43.06	42.27	42.42
4774	NYSE	EC	Fri, May 6, 2011	42.77	43.16	42.36	42.53
4773	NYSE	EC	Thu, May 5, 2011	42.99	43.83	42.00	42.49
4772	NYSE	EC	Wed, May 4, 2011	42.80	43.23	42.04	43.04
4771	NYSE	EC	Tue, May 3, 2011	43.44	43.45	42.62	42.77
4770	NYSE	EC	Mon, May 2, 2011	44.00	44.24	43.39	43.54
4769	NYSE	EC	Fri, Apr 29, 2011	43.78	43.98	43.42	43.87
4768	NYSE	EC	Thu, Apr 28, 2011	43.20	43.67	43.09	43.67
4767	NYSE	EC	Wed, Apr 27, 2011	42.90	42.98	42.37	42.91
4766	NYSE	EC	Tue, Apr 26, 2011	42.82	42.83	42.33	42.74
4765	NYSE	EC	Mon, Apr 25, 2011	42.99	42.99	42.27	42.60
4764	NYSE	EC	Thu, Apr 21, 2011	42.10	42.90	41.89	42.89
4763	NYSE	EC	Wed, Apr 20, 2011	41.34	42.22	41.20	42.18
4762	NYSE	EC	Tue, Apr 19, 2011	40.03	40.76	39.82	40.72
4761	NYSE	EC	Mon, Apr 18, 2011	40.22	40.22	39.74	40.02
4760	NYSE	EC	Fri, Apr 15, 2011	40.71	40.85	40.32	40.61
4759	NYSE	EC	Thu, Apr 14, 2011	40.43	40.89	40.10	40.63
4758	NYSE	EC	Wed, Apr 13, 2011	39.97	40.63	39.89	40.54
4757	NYSE	EC	Tue, Apr 12, 2011	40.32	40.53	39.63	39.66
4756	NYSE	EC	Mon, Apr 11, 2011	41.49	41.49	40.25	40.47
4755	NYSE	EC	Fri, Apr 8, 2011	41.80	42.02	41.26	41.49
4754	NYSE	EC	Thu, Apr 7, 2011	42.06	42.28	41.43	41.59
4753	NYSE	EC	Wed, Apr 6, 2011	43.47	43.49	42.19	42.36
4752	NYSE	EC	Tue, Apr 5, 2011	42.29	42.78	42.25	42.63
4751	NYSE	EC	Mon, Apr 4, 2011	42.21	42.30	41.73	42.26
4750	NYSE	EC	Fri, Apr 1, 2011	42.12	42.30	41.60	42.03
4749	NYSE	EC	Thu, Mar 31, 2011	41.63	42.19	41.49	41.67
4748	NYSE	EC	Wed, Mar 30, 2011	41.17	41.61	40.91	41.50
4747	NYSE	EC	Tue, Mar 29, 2011	40.85	41.50	40.75	41.22
4746	NYSE	EC	Mon, Mar 28, 2011	40.89	41.46	40.68	41.22
4745	NYSE	EC	Fri, Mar 25, 2011	41.49	41.61	40.41	40.72
4744	NYSE	EC	Thu, Mar 24, 2011	42.25	42.43	41.47	41.55
4743	NYSE	EC	Wed, Mar 23, 2011	41.52	42.01	41.11	42.01
4742	NYSE	EC	Tue, Mar 22, 2011	41.03	41.24	40.57	41.21
4741	NYSE	EC	Mon, Mar 21, 2011	41.41	41.41	40.54	40.88
4740	NYSE	EC	Fri, Mar 18, 2011	40.98	40.98	39.99	40.20
4739	NYSE	EC	Thu, Mar 17, 2011	40.55	41.40	40.38	40.52
4738	NYSE	EC	Wed, Mar 16, 2011	40.12	40.57	39.28	39.54
4737	NYSE	EC	Tue, Mar 15, 2011	40.50	40.50	39.50	39.99
4736	NYSE	EC	Mon, Mar 14, 2011	41.92	42.16	41.06	41.50
4735	NYSE	EC	Fri, Mar 11, 2011	41.22	42.39	41.22	41.99
4734	NYSE	EC	Thu, Mar 10, 2011	42.19	42.38	41.75	41.97
4733	NYSE	EC	Wed, Mar 9, 2011	42.24	42.62	42.14	42.61
4732	NYSE	EC	Tue, Mar 8, 2011	42.60	43.04	42.08	42.40
4731	NYSE	EC	Mon, Mar 7, 2011	43.24	43.48	43.00	43.06
4730	NYSE	EC	Fri, Mar 4, 2011	42.75	43.23	42.56	43.19
4729	NYSE	EC	Thu, Mar 3, 2011	41.98	42.70	41.41	42.61
4728	NYSE	EC	Wed, Mar 2, 2011	41.99	41.99	41.24	41.91
4727	NYSE	EC	Tue, Mar 1, 2011	41.97	42.09	41.69	41.98
4726	NYSE	EC	Mon, Feb 28, 2011	41.80	41.97	41.35	41.86
4725	NYSE	EC	Fri, Feb 25, 2011	41.79	42.15	41.50	41.76
4724	NYSE	EC	Thu, Feb 24, 2011	41.83	42.10	41.51	41.85
4723	NYSE	EC	Wed, Feb 23, 2011	39.70	41.82	39.00	41.68
4722	NYSE	EC	Tue, Feb 22, 2011	39.77	40.39	39.66	39.73
4721	NYSE	EC	Fri, Feb 18, 2011	40.52	40.66	39.69	39.98
4720	NYSE	EC	Thu, Feb 17, 2011	41.10	41.10	40.54	40.57
4719	NYSE	EC	Wed, Feb 16, 2011	41.40	41.49	41.04	41.04
4718	NYSE	EC	Tue, Feb 15, 2011	41.29	41.64	41.01	41.03
4717	NYSE	EC	Mon, Feb 14, 2011	41.20	41.66	41.20	41.33
4716	NYSE	EC	Fri, Feb 11, 2011	41.78	41.98	41.24	41.26
4715	NYSE	EC	Thu, Feb 10, 2011	42.28	42.28	41.40	41.68
4714	NYSE	EC	Wed, Feb 9, 2011	42.28	42.67	41.90	42.38
4713	NYSE	EC	Tue, Feb 8, 2011	41.66	42.38	41.65	42.18
4712	NYSE	EC	Mon, Feb 7, 2011	41.61	41.75	41.30	41.72
4711	NYSE	EC	Fri, Feb 4, 2011	42.06	42.35	41.17	41.39
4710	NYSE	EC	Thu, Feb 3, 2011	43.11	43.11	41.99	42.07
4709	NYSE	EC	Wed, Feb 2, 2011	43.10	43.10	42.65	42.69
4708	NYSE	EC	Tue, Feb 1, 2011	43.97	43.97	42.58	43.10
4707	NYSE	EC	Mon, Jan 31, 2011	42.67	42.83	42.38	42.74
4706	NYSE	EC	Fri, Jan 28, 2011	42.64	42.64	41.94	42.26
4705	NYSE	EC	Thu, Jan 27, 2011	43.08	43.11	42.26	42.37
4704	NYSE	EC	Wed, Jan 26, 2011	41.79	42.71	41.55	42.65
4703	NYSE	EC	Tue, Jan 25, 2011	42.38	42.54	41.27	41.39
4702	NYSE	EC	Mon, Jan 24, 2011	43.09	43.47	42.32	42.33
4701	NYSE	EC	Fri, Jan 21, 2011	42.84	42.99	42.56	42.73
4700	NYSE	EC	Thu, Jan 20, 2011	43.60	43.60	42.08	42.41
4699	NYSE	EC	Wed, Jan 19, 2011	43.90	44.19	43.26	43.56
4698	NYSE	EC	Tue, Jan 18, 2011	43.64	43.87	43.05	43.81
4697	NYSE	EC	Fri, Jan 14, 2011	43.28	43.63	42.80	43.06
4696	NYSE	EC	Thu, Jan 13, 2011	42.56	43.17	42.56	43.17
4695	NYSE	EC	Wed, Jan 12, 2011	42.00	42.49	42.00	42.25
4694	NYSE	EC	Tue, Jan 11, 2011	41.42	41.52	40.98	41.25
4693	NYSE	EC	Mon, Jan 10, 2011	41.00	41.60	40.55	40.94
4692	NYSE	EC	Fri, Jan 7, 2011	41.19	41.30	40.58	40.97
4691	NYSE	EC	Thu, Jan 6, 2011	41.51	42.25	40.55	40.81
4690	NYSE	EC	Wed, Jan 5, 2011	42.33	42.33	41.16	41.28
4689	NYSE	EC	Tue, Jan 4, 2011	42.50	42.50	41.22	41.70
4688	NYSE	EC	Mon, Jan 3, 2011	43.37	43.37	41.96	42.52
4687	NYSE	EC	Fri, Dec 31, 2010	43.13	43.67	43.00	43.62
4686	NYSE	EC	Thu, Dec 30, 2010	42.94	43.76	42.43	43.03
4685	NYSE	EC	Wed, Dec 29, 2010	41.53	43.13	41.14	42.58
4684	NYSE	EC	Tue, Dec 28, 2010	41.43	41.51	40.63	41.50
4683	NYSE	EC	Mon, Dec 27, 2010	41.97	42.35	41.44	42.03
4682	NYSE	EC	Thu, Dec 23, 2010	42.58	42.61	41.94	41.98
4681	NYSE	EC	Wed, Dec 22, 2010	41.86	42.63	41.65	42.59
4680	NYSE	EC	Tue, Dec 21, 2010	41.92	41.93	41.42	41.63
4679	NYSE	EC	Mon, Dec 20, 2010	40.83	41.84	40.83	41.37
4678	NYSE	EC	Fri, Dec 17, 2010	42.70	42.70	40.95	40.95
4677	NYSE	EC	Thu, Dec 16, 2010	42.88	42.97	42.00	42.50
4676	NYSE	EC	Wed, Dec 15, 2010	43.80	44.05	42.42	42.60
4675	NYSE	EC	Tue, Dec 14, 2010	43.43	44.43	43.43	43.90
4674	NYSE	EC	Mon, Dec 13, 2010	43.56	43.95	42.84	42.90
4673	NYSE	EC	Fri, Dec 10, 2010	43.45	43.83	42.45	43.77
4672	NYSE	EC	Thu, Dec 9, 2010	42.67	43.22	42.52	43.20
4671	NYSE	EC	Wed, Dec 8, 2010	42.91	43.07	41.87	42.47
4670	NYSE	EC	Tue, Dec 7, 2010	43.96	44.60	42.30	42.40
4669	NYSE	EC	Mon, Dec 6, 2010	42.82	43.19	42.36	43.17
4668	NYSE	EC	Fri, Dec 3, 2010	42.83	42.83	41.67	41.88
4667	NYSE	EC	Thu, Dec 2, 2010	40.73	42.55	40.57	42.38
4666	NYSE	EC	Wed, Dec 1, 2010	40.70	40.83	39.70	40.79
4665	NYSE	EC	Tue, Nov 30, 2010	39.51	40.20	38.85	40.17
4664	NYSE	EC	Mon, Nov 29, 2010	40.88	40.88	39.40	40.47
4663	NYSE	EC	Fri, Nov 26, 2010	41.04	41.43	40.78	41.14
4662	NYSE	EC	Wed, Nov 24, 2010	43.06	43.84	43.06	43.73
4661	NYSE	EC	Tue, Nov 23, 2010	42.57	43.00	42.37	42.75
4660	NYSE	EC	Mon, Nov 22, 2010	43.80	44.20	43.29	44.00
4659	NYSE	EC	Fri, Nov 19, 2010	45.27	45.27	43.60	43.86
4658	NYSE	EC	Thu, Nov 18, 2010	46.64	47.50	45.46	46.13
4657	NYSE	EC	Wed, Nov 17, 2010	44.14	45.27	43.85	44.85
4656	NYSE	EC	Tue, Nov 16, 2010	44.70	44.70	41.52	43.68
4655	NYSE	EC	Mon, Nov 15, 2010	45.40	46.65	45.40	46.02
4654	NYSE	EC	Fri, Nov 12, 2010	46.20	47.16	44.14	45.33
4653	NYSE	EC	Thu, Nov 11, 2010	49.19	49.38	46.38	47.78
4652	NYSE	EC	Wed, Nov 10, 2010	49.86	50.49	48.67	50.00
4651	NYSE	EC	Tue, Nov 9, 2010	51.79	51.79	50.76	50.88
4650	NYSE	EC	Mon, Nov 8, 2010	51.59	51.92	50.31	51.92
4649	NYSE	EC	Fri, Nov 5, 2010	49.88	51.75	49.64	51.59
4648	NYSE	EC	Thu, Nov 4, 2010	48.91	50.00	48.46	49.85
4647	NYSE	EC	Wed, Nov 3, 2010	48.29	48.74	47.85	48.45
4646	NYSE	EC	Tue, Nov 2, 2010	48.48	48.52	47.86	48.28
4645	NYSE	EC	Mon, Nov 1, 2010	47.98	48.63	47.35	48.24
4644	NYSE	EC	Fri, Oct 29, 2010	46.80	47.91	46.59	47.74
4643	NYSE	EC	Thu, Oct 28, 2010	48.38	48.38	46.76	46.81
4642	NYSE	EC	Wed, Oct 27, 2010	47.82	47.82	46.00	47.74
4641	NYSE	EC	Tue, Oct 26, 2010	48.09	48.09	46.36	47.91
4640	NYSE	EC	Mon, Oct 25, 2010	47.94	48.08	47.15	47.90
4639	NYSE	EC	Fri, Oct 22, 2010	47.44	48.00	47.27	47.82
4638	NYSE	EC	Thu, Oct 21, 2010	47.20	47.65	46.79	47.58
4637	NYSE	EC	Wed, Oct 20, 2010	47.52	47.72	46.17	47.59
4636	NYSE	EC	Tue, Oct 19, 2010	47.47	47.85	46.34	47.53
4635	NYSE	EC	Mon, Oct 18, 2010	47.17	48.79	47.17	48.19
4634	NYSE	EC	Fri, Oct 15, 2010	46.99	47.20	45.59	47.15
4633	NYSE	EC	Thu, Oct 14, 2010	47.02	47.12	46.06	46.67
4632	NYSE	EC	Wed, Oct 13, 2010	47.19	47.41	46.04	47.27
4631	NYSE	EC	Tue, Oct 12, 2010	46.10	47.12	45.30	46.79
4630	NYSE	EC	Mon, Oct 11, 2010	45.50	46.23	45.50	46.05
4629	NYSE	EC	Fri, Oct 8, 2010	44.48	45.55	44.08	45.27
4628	NYSE	EC	Thu, Oct 7, 2010	46.42	46.57	44.54	44.54
4627	NYSE	EC	Wed, Oct 6, 2010	44.28	46.50	43.67	46.32
4626	NYSE	EC	Tue, Oct 5, 2010	41.67	43.90	41.47	43.80
4625	NYSE	EC	Mon, Oct 4, 2010	41.99	42.01	41.11	41.40
4624	NYSE	EC	Fri, Oct 1, 2010	42.02	42.02	41.12	42.01
4623	NYSE	EC	Thu, Sep 30, 2010	42.39	42.99	40.70	41.75
4622	NYSE	EC	Wed, Sep 29, 2010	41.00	42.45	40.99	42.36
4621	NYSE	EC	Tue, Sep 28, 2010	40.00	41.00	39.59	40.99
4620	NYSE	EC	Mon, Sep 27, 2010	39.80	40.18	39.66	40.02
4619	NYSE	EC	Fri, Sep 24, 2010	39.56	39.85	39.32	39.60
4618	NYSE	EC	Thu, Sep 23, 2010	39.92	39.92	39.03	39.10
4617	NYSE	EC	Wed, Sep 22, 2010	40.73	40.95	39.68	39.88
4616	NYSE	EC	Tue, Sep 21, 2010	40.49	41.20	40.29	40.98
4615	NYSE	EC	Mon, Sep 20, 2010	39.79	40.52	39.53	40.40
4614	NYSE	EC	Fri, Sep 17, 2010	39.75	39.99	39.04	39.31
4613	NYSE	EC	Thu, Sep 16, 2010	39.02	39.58	39.00	39.33
4612	NYSE	EC	Wed, Sep 15, 2010	40.40	40.68	38.89	39.27
4611	NYSE	EC	Tue, Sep 14, 2010	41.49	41.49	40.37	40.68
4610	NYSE	EC	Mon, Sep 13, 2010	42.14	42.14	40.28	41.26
4609	NYSE	EC	Fri, Sep 10, 2010	42.68	42.68	41.00	41.47
4608	NYSE	EC	Thu, Sep 9, 2010	42.50	42.56	41.39	42.24
4607	NYSE	EC	Wed, Sep 8, 2010	40.49	41.82	40.36	41.82
4606	NYSE	EC	Tue, Sep 7, 2010	40.40	40.74	39.75	40.27
4605	NYSE	EC	Fri, Sep 3, 2010	39.39	41.71	38.68	40.38
4604	NYSE	EC	Thu, Sep 2, 2010	40.74	41.13	38.83	38.98
4603	NYSE	EC	Wed, Sep 1, 2010	38.85	40.43	38.57	40.43
4602	NYSE	EC	Tue, Aug 31, 2010	37.86	38.79	37.39	38.73
4601	NYSE	EC	Mon, Aug 30, 2010	38.49	38.49	37.59	37.74
4600	NYSE	EC	Fri, Aug 27, 2010	38.59	38.59	37.58	38.30
4599	NYSE	EC	Thu, Aug 26, 2010	37.26	38.02	36.95	37.89
4598	NYSE	EC	Wed, Aug 25, 2010	36.65	37.31	36.55	37.04
4597	NYSE	EC	Tue, Aug 24, 2010	36.09	37.38	36.07	37.21
4596	NYSE	EC	Mon, Aug 23, 2010	37.07	37.28	36.48	36.61
4595	NYSE	EC	Fri, Aug 20, 2010	36.61	36.86	35.96	36.81
4594	NYSE	EC	Thu, Aug 19, 2010	36.69	36.88	36.30	36.75
4593	NYSE	EC	Wed, Aug 18, 2010	36.54	37.27	36.00	36.83
4592	NYSE	EC	Tue, Aug 17, 2010	37.19	37.29	36.80	36.87
4591	NYSE	EC	Mon, Aug 16, 2010	36.39	37.43	36.38	37.23
4590	NYSE	EC	Fri, Aug 13, 2010	35.41	36.75	35.39	36.68
4589	NYSE	EC	Thu, Aug 12, 2010	34.67	36.06	34.67	35.33
4588	NYSE	EC	Wed, Aug 11, 2010	36.61	36.61	35.66	36.01
4587	NYSE	EC	Tue, Aug 10, 2010	37.27	37.27	36.60	36.83
4586	NYSE	EC	Mon, Aug 9, 2010	37.88	37.99	37.10	37.63
4585	NYSE	EC	Fri, Aug 6, 2010	37.49	38.23	36.86	37.47
4584	NYSE	EC	Thu, Aug 5, 2010	36.56	37.96	36.33	37.46
4583	NYSE	EC	Wed, Aug 4, 2010	36.53	36.64	35.56	36.41
4582	NYSE	EC	Tue, Aug 3, 2010	34.75	36.03	34.67	35.81
4581	NYSE	EC	Mon, Aug 2, 2010	34.50	34.50	33.90	34.49
4580	NYSE	EC	Fri, Jul 30, 2010	33.74	34.14	33.54	34.12
4579	NYSE	EC	Thu, Jul 29, 2010	34.30	34.47	33.37	33.82
4578	NYSE	EC	Wed, Jul 28, 2010	32.16	34.20	31.12	33.63
4577	NYSE	EC	Tue, Jul 27, 2010	34.12	34.25	33.71	33.88
4576	NYSE	EC	Mon, Jul 26, 2010	33.59	34.24	33.42	33.95
4575	NYSE	EC	Fri, Jul 23, 2010	33.85	33.96	33.30	33.69
4574	NYSE	EC	Thu, Jul 22, 2010	33.28	33.87	32.87	33.63
4573	NYSE	EC	Wed, Jul 21, 2010	32.70	33.22	32.17	32.59
4572	NYSE	EC	Tue, Jul 20, 2010	31.95	32.91	31.74	32.88
4571	NYSE	EC	Mon, Jul 19, 2010	32.35	32.56	31.96	32.15
4570	NYSE	EC	Fri, Jul 16, 2010	32.35	32.35	31.71	32.20
4569	NYSE	EC	Thu, Jul 15, 2010	31.09	32.21	31.09	32.17
4568	NYSE	EC	Wed, Jul 14, 2010	30.82	31.68	30.74	31.53
4567	NYSE	EC	Tue, Jul 13, 2010	30.60	30.95	30.50	30.82
4566	NYSE	EC	Mon, Jul 12, 2010	31.05	31.05	30.20	30.71
4565	NYSE	EC	Fri, Jul 9, 2010	29.92	31.69	29.61	30.83
4564	NYSE	EC	Thu, Jul 8, 2010	29.74	29.95	29.21	29.94
4563	NYSE	EC	Wed, Jul 7, 2010	29.09	29.90	28.93	29.89
4562	NYSE	EC	Tue, Jul 6, 2010	29.51	29.51	28.78	28.92
4561	NYSE	EC	Fri, Jul 2, 2010	28.80	29.20	28.72	28.90
4560	NYSE	EC	Thu, Jul 1, 2010	28.83	29.03	28.50	28.84
4559	NYSE	EC	Wed, Jun 30, 2010	29.27	29.27	28.50	28.67
4558	NYSE	EC	Tue, Jun 29, 2010	28.40	29.11	28.02	29.00
4557	NYSE	EC	Mon, Jun 28, 2010	29.19	29.48	29.03	29.10
4556	NYSE	EC	Fri, Jun 25, 2010	29.04	29.38	28.70	28.96
4555	NYSE	EC	Thu, Jun 24, 2010	29.36	29.53	28.61	28.67
4554	NYSE	EC	Wed, Jun 23, 2010	28.68	29.95	28.52	29.58
4553	NYSE	EC	Tue, Jun 22, 2010	29.41	29.41	28.51	28.76
4552	NYSE	EC	Mon, Jun 21, 2010	29.50	29.50	29.06	29.36
4551	NYSE	EC	Fri, Jun 18, 2010	29.10	29.25	28.67	29.04
4550	NYSE	EC	Thu, Jun 17, 2010	28.85	28.99	28.65	28.99
4549	NYSE	EC	Wed, Jun 16, 2010	28.38	29.00	28.01	28.77
4548	NYSE	EC	Tue, Jun 15, 2010	28.74	29.00	28.30	28.61
4547	NYSE	EC	Mon, Jun 14, 2010	28.60	28.90	28.08	28.25
4546	NYSE	EC	Fri, Jun 11, 2010	28.09	28.51	28.09	28.45
4545	NYSE	EC	Thu, Jun 10, 2010	27.80	28.50	27.56	28.48
4544	NYSE	EC	Wed, Jun 9, 2010	28.20	28.38	27.42	27.61
4543	NYSE	EC	Tue, Jun 8, 2010	27.00	27.89	27.00	27.88
4542	NYSE	EC	Mon, Jun 7, 2010	27.74	27.74	26.81	26.85
4541	NYSE	EC	Fri, Jun 4, 2010	28.00	28.00	27.22	27.44
4540	NYSE	EC	Thu, Jun 3, 2010	27.76	28.25	27.69	28.14
4539	NYSE	EC	Wed, Jun 2, 2010	27.62	28.06	27.59	28.05
4538	NYSE	EC	Tue, Jun 1, 2010	27.38	27.75	27.09	27.34
4537	NYSE	EC	Fri, May 28, 2010	27.90	27.90	27.02	27.36
4536	NYSE	EC	Thu, May 27, 2010	27.09	27.71	26.74	27.71
4535	NYSE	EC	Wed, May 26, 2010	26.85	27.15	26.27	26.60
4534	NYSE	EC	Tue, May 25, 2010	26.25	26.97	26.01	26.97
4533	NYSE	EC	Mon, May 24, 2010	26.50	27.02	26.49	26.73
4532	NYSE	EC	Fri, May 21, 2010	25.70	26.81	25.70	26.46
4531	NYSE	EC	Thu, May 20, 2010	26.33	26.64	26.00	26.00
4530	NYSE	EC	Wed, May 19, 2010	27.37	27.60	26.32	27.17
4529	NYSE	EC	Tue, May 18, 2010	27.78	27.90	27.08	27.32
4528	NYSE	EC	Mon, May 17, 2010	27.50	27.55	26.82	27.48
4527	NYSE	EC	Fri, May 14, 2010	28.10	28.10	27.10	27.29
4526	NYSE	EC	Thu, May 13, 2010	28.62	28.62	27.95	28.17
4525	NYSE	EC	Wed, May 12, 2010	27.90	28.78	27.77	28.41
4524	NYSE	EC	Tue, May 11, 2010	27.45	28.13	27.29	27.72
4523	NYSE	EC	Mon, May 10, 2010	27.02	27.83	27.02	27.45
4522	NYSE	EC	Fri, May 7, 2010	25.97	26.41	25.17	26.16
4521	NYSE	EC	Thu, May 6, 2010	27.45	27.45	26.17	26.22
4520	NYSE	EC	Wed, May 5, 2010	27.48	27.71	27.00	27.44
4519	NYSE	EC	Tue, May 4, 2010	28.19	28.19	27.52	27.69
4518	NYSE	EC	Mon, May 3, 2010	28.31	28.62	28.13	28.43
4517	NYSE	EC	Fri, Apr 30, 2010	28.43	28.60	28.35	28.48
4516	NYSE	EC	Thu, Apr 29, 2010	27.90	28.37	27.78	28.28
4515	NYSE	EC	Wed, Apr 28, 2010	28.13	28.13	27.24	27.80
4514	NYSE	EC	Tue, Apr 27, 2010	28.70	28.70	27.90	27.90
4513	NYSE	EC	Mon, Apr 26, 2010	28.53	29.00	28.28	28.61
4512	NYSE	EC	Fri, Apr 23, 2010	28.18	28.49	27.92	28.46
4511	NYSE	EC	Thu, Apr 22, 2010	28.10	28.18	27.85	28.02
4510	NYSE	EC	Wed, Apr 21, 2010	27.52	28.16	27.48	28.16
4509	NYSE	EC	Tue, Apr 20, 2010	27.10	27.75	27.10	27.54
4508	NYSE	EC	Mon, Apr 19, 2010	26.99	27.76	26.99	27.26
4507	NYSE	EC	Fri, Apr 16, 2010	27.86	27.93	27.55	27.60
4506	NYSE	EC	Thu, Apr 15, 2010	27.90	28.09	27.68	27.88
4505	NYSE	EC	Wed, Apr 14, 2010	27.91	28.46	27.90	27.90
4504	NYSE	EC	Tue, Apr 13, 2010	28.03	28.04	27.83	27.92
4503	NYSE	EC	Mon, Apr 12, 2010	28.00	28.24	27.90	27.96
4502	NYSE	EC	Fri, Apr 9, 2010	28.60	28.60	28.10	28.14
4501	NYSE	EC	Thu, Apr 8, 2010	28.22	28.46	27.90	28.34
4500	NYSE	EC	Wed, Apr 7, 2010	28.92	28.92	28.09	28.19
4499	NYSE	EC	Tue, Apr 6, 2010	28.41	28.80	28.31	28.78
4498	NYSE	EC	Mon, Apr 5, 2010	28.58	28.58	28.25	28.39
4497	NYSE	EC	Thu, Apr 1, 2010	28.39	28.95	28.30	28.59
4496	NYSE	EC	Wed, Mar 31, 2010	28.29	28.37	27.96	28.33
4495	NYSE	EC	Tue, Mar 30, 2010	28.47	28.51	27.89	28.19
4494	NYSE	EC	Mon, Mar 29, 2010	28.34	28.34	27.79	28.19
4493	NYSE	EC	Fri, Mar 26, 2010	28.26	28.26	27.70	27.91
4492	NYSE	EC	Thu, Mar 25, 2010	28.10	28.24	27.69	28.03
4491	NYSE	EC	Wed, Mar 24, 2010	28.44	28.44	27.88	28.07
4490	NYSE	EC	Tue, Mar 23, 2010	28.18	28.46	28.03	28.42
4489	NYSE	EC	Mon, Mar 22, 2010	28.07	28.42	27.67	28.08
4488	NYSE	EC	Fri, Mar 19, 2010	28.23	28.33	27.85	28.11
4487	NYSE	EC	Thu, Mar 18, 2010	28.88	28.88	28.24	28.46
4486	NYSE	EC	Wed, Mar 17, 2010	28.61	28.84	28.35	28.73
4485	NYSE	EC	Tue, Mar 16, 2010	28.55	28.55	28.21	28.40
4484	NYSE	EC	Mon, Mar 15, 2010	27.85	28.67	27.68	28.59
4483	NYSE	EC	Fri, Mar 12, 2010	28.76	28.80	27.98	28.15
4482	NYSE	EC	Thu, Mar 11, 2010	28.38	28.99	28.18	28.69
4481	NYSE	EC	Wed, Mar 10, 2010	28.16	28.47	28.00	28.38
4480	NYSE	EC	Tue, Mar 9, 2010	27.69	28.00	27.69	27.96
4479	NYSE	EC	Mon, Mar 8, 2010	28.00	28.00	27.62	27.97
4478	NYSE	EC	Fri, Mar 5, 2010	27.30	27.90	27.30	27.89
4477	NYSE	EC	Thu, Mar 4, 2010	27.30	27.30	26.50	26.98
4476	NYSE	EC	Wed, Mar 3, 2010	27.27	27.30	26.80	27.30
4475	NYSE	EC	Tue, Mar 2, 2010	27.06	27.50	26.95	27.38
4474	NYSE	EC	Mon, Mar 1, 2010	26.98	27.07	26.70	27.06
4473	NYSE	EC	Fri, Feb 26, 2010	26.85	27.01	26.42	26.91
4472	NYSE	EC	Thu, Feb 25, 2010	26.70	26.79	26.25	26.71
4471	NYSE	EC	Wed, Feb 24, 2010	26.49	27.19	26.35	27.09
4470	NYSE	EC	Tue, Feb 23, 2010	25.91	26.35	25.79	26.23
4469	NYSE	EC	Mon, Feb 22, 2010	26.01	26.15	25.72	25.83
4468	NYSE	EC	Fri, Feb 19, 2010	25.85	26.00	25.65	25.98
4467	NYSE	EC	Thu, Feb 18, 2010	26.07	26.25	25.15	26.15
4466	NYSE	EC	Wed, Feb 17, 2010	25.80	26.10	25.71	26.05
4465	NYSE	EC	Tue, Feb 16, 2010	25.65	25.93	25.54	25.86
4464	NYSE	EC	Fri, Feb 12, 2010	25.22	25.69	25.15	25.42
4463	NYSE	EC	Thu, Feb 11, 2010	25.41	25.75	25.08	25.73
4462	NYSE	EC	Wed, Feb 10, 2010	25.01	25.49	24.55	25.32
4461	NYSE	EC	Tue, Feb 9, 2010	24.19	25.00	24.19	24.88
4460	NYSE	EC	Mon, Feb 8, 2010	24.22	24.38	23.53	23.95
4459	NYSE	EC	Fri, Feb 5, 2010	24.25	24.54	24.01	24.23
4458	NYSE	EC	Thu, Feb 4, 2010	24.53	24.66	24.00	24.00
4457	NYSE	EC	Wed, Feb 3, 2010	25.14	25.14	24.80	24.80
4456	NYSE	EC	Tue, Feb 2, 2010	25.09	25.47	24.87	25.31
4455	NYSE	EC	Mon, Feb 1, 2010	24.65	25.00	24.37	25.00
4454	NYSE	EC	Fri, Jan 29, 2010	24.72	24.94	24.20	24.36
4453	NYSE	EC	Thu, Jan 28, 2010	25.06	25.06	24.16	24.50
4452	NYSE	EC	Wed, Jan 27, 2010	23.92	25.08	23.90	24.77
4451	NYSE	EC	Tue, Jan 26, 2010	24.17	24.86	23.78	24.14
4450	NYSE	EC	Mon, Jan 25, 2010	24.46	26.86	23.78	24.38
4449	NYSE	EC	Fri, Jan 22, 2010	23.47	24.54	23.47	23.77
4448	NYSE	EC	Thu, Jan 21, 2010	25.00	25.07	23.50	23.60
4447	NYSE	EC	Wed, Jan 20, 2010	25.20	25.38	24.90	25.06
4446	NYSE	EC	Tue, Jan 19, 2010	25.34	25.76	25.14	25.64
4445	NYSE	EC	Fri, Jan 15, 2010	25.16	25.49	24.87	25.41
4444	NYSE	EC	Thu, Jan 14, 2010	25.08	25.29	24.70	25.25
4443	NYSE	EC	Wed, Jan 13, 2010	25.06	25.28	24.61	25.04
4442	NYSE	EC	Tue, Jan 12, 2010	25.48	25.57	24.88	25.27
4441	NYSE	EC	Mon, Jan 11, 2010	26.13	26.68	25.34	26.00
4440	NYSE	EC	Fri, Jan 8, 2010	25.18	25.35	24.80	25.34
4439	NYSE	EC	Thu, Jan 7, 2010	25.06	25.23	24.83	25.08
4438	NYSE	EC	Wed, Jan 6, 2010	24.98	25.22	24.88	25.01
4437	NYSE	EC	Tue, Jan 5, 2010	25.04	25.22	24.55	24.89
4436	NYSE	EC	Mon, Jan 4, 2010	24.39	25.08	24.39	24.91
4435	NYSE	EC	Thu, Dec 31, 2009	24.07	24.27	23.96	24.26
4434	NYSE	EC	Wed, Dec 30, 2009	24.15	24.40	23.87	23.96
4433	NYSE	EC	Tue, Dec 29, 2009	24.30	24.43	24.13	24.17
4432	NYSE	EC	Mon, Dec 28, 2009	24.25	24.50	24.00	24.44
4431	NYSE	EC	Thu, Dec 24, 2009	24.43	24.43	23.65	24.20
4430	NYSE	EC	Wed, Dec 23, 2009	23.91	24.24	23.70	24.23
4429	NYSE	EC	Tue, Dec 22, 2009	24.50	24.50	23.65	23.99
4428	NYSE	EC	Mon, Dec 21, 2009	24.34	24.47	24.00	24.24
4427	NYSE	EC	Fri, Dec 18, 2009	24.60	24.60	23.87	24.51
4426	NYSE	EC	Thu, Dec 17, 2009	24.65	24.84	24.21	24.30
4425	NYSE	EC	Wed, Dec 16, 2009	25.01	25.19	24.86	25.08
4424	NYSE	EC	Tue, Dec 15, 2009	24.99	25.02	24.67	24.85
4423	NYSE	EC	Mon, Dec 14, 2009	25.34	25.38	24.75	24.95
4422	NYSE	EC	Fri, Dec 11, 2009	25.26	25.54	24.76	25.41
4421	NYSE	EC	Thu, Dec 10, 2009	25.59	25.62	25.00	25.10
4420	NYSE	EC	Wed, Dec 9, 2009	25.08	25.88	25.08	25.59
4419	NYSE	EC	Tue, Dec 8, 2009	25.45	25.45	24.77	25.19
4418	NYSE	EC	Mon, Dec 7, 2009	25.30	25.75	25.30	25.37
4417	NYSE	EC	Fri, Dec 4, 2009	26.25	26.37	25.65	25.78
4416	NYSE	EC	Thu, Dec 3, 2009	25.61	26.17	25.61	25.91
4415	NYSE	EC	Wed, Dec 2, 2009	25.24	25.70	25.22	25.50
4414	NYSE	EC	Tue, Dec 1, 2009	25.59	25.80	25.19	25.58
4413	NYSE	EC	Mon, Nov 30, 2009	25.50	25.50	24.81	24.81
4412	NYSE	EC	Fri, Nov 27, 2009	25.91	26.38	25.81	26.04
4411	NYSE	EC	Wed, Nov 25, 2009	26.32	26.91	26.22	26.88
4410	NYSE	EC	Tue, Nov 24, 2009	26.35	26.50	26.12	26.47
4409	NYSE	EC	Mon, Nov 23, 2009	26.62	26.85	26.33	26.52
4408	NYSE	EC	Fri, Nov 20, 2009	26.05	26.30	25.76	25.85
4407	NYSE	EC	Thu, Nov 19, 2009	26.67	27.00	26.25	26.76
4406	NYSE	EC	Wed, Nov 18, 2009	27.20	27.20	26.75	27.07
4405	NYSE	EC	Tue, Nov 17, 2009	27.23	27.23	26.80	27.14
4404	NYSE	EC	Mon, Nov 16, 2009	26.94	27.40	26.85	27.40
4403	NYSE	EC	Fri, Nov 13, 2009	26.93	27.15	26.53	26.53
4402	NYSE	EC	Thu, Nov 12, 2009	27.02	27.21	26.77	26.89
4401	NYSE	EC	Wed, Nov 11, 2009	27.42	27.90	26.86	27.12
4400	NYSE	EC	Tue, Nov 10, 2009	27.02	27.75	26.95	27.27
4399	NYSE	EC	Mon, Nov 9, 2009	26.69	27.20	26.69	27.20
4398	NYSE	EC	Fri, Nov 6, 2009	26.52	26.85	25.74	26.59
4397	NYSE	EC	Thu, Nov 5, 2009	26.19	26.88	26.19	26.87
4396	NYSE	EC	Wed, Nov 4, 2009	25.80	26.37	25.52	26.28
4395	NYSE	EC	Tue, Nov 3, 2009	25.80	25.80	24.83	25.32
4394	NYSE	EC	Mon, Nov 2, 2009	25.97	26.25	25.59	25.80
4393	NYSE	EC	Fri, Oct 30, 2009	26.14	26.49	25.56	25.79
4392	NYSE	EC	Thu, Oct 29, 2009	25.01	26.55	25.01	26.20
4391	NYSE	EC	Wed, Oct 28, 2009	26.00	26.00	24.82	24.87
4390	NYSE	EC	Tue, Oct 27, 2009	26.50	26.63	26.05	26.24
4389	NYSE	EC	Mon, Oct 26, 2009	27.69	27.69	26.51	26.84
4388	NYSE	EC	Fri, Oct 23, 2009	27.59	27.84	27.10	27.55
4387	NYSE	EC	Thu, Oct 22, 2009	28.29	28.29	27.57	27.84
4386	NYSE	EC	Wed, Oct 21, 2009	28.03	28.45	27.52	28.38
4385	NYSE	EC	Tue, Oct 20, 2009	29.38	29.38	27.78	28.28
4384	NYSE	EC	Mon, Oct 19, 2009	29.45	29.48	28.94	29.32
4383	NYSE	EC	Fri, Oct 16, 2009	29.21	29.67	28.70	29.46
4382	NYSE	EC	Thu, Oct 15, 2009	29.97	29.97	28.82	29.39
4381	NYSE	EC	Wed, Oct 14, 2009	29.70	30.00	29.23	29.99
4380	NYSE	EC	Tue, Oct 13, 2009	29.86	29.86	29.13	29.74
4379	NYSE	EC	Mon, Oct 12, 2009	29.79	30.00	29.54	30.00
4378	NYSE	EC	Fri, Oct 9, 2009	29.27	29.50	28.87	29.50
4377	NYSE	EC	Thu, Oct 8, 2009	28.82	29.45	28.82	29.22
4376	NYSE	EC	Wed, Oct 7, 2009	28.67	28.85	28.30	28.85
4375	NYSE	EC	Tue, Oct 6, 2009	28.50	28.67	28.16	28.67
4374	NYSE	EC	Mon, Oct 5, 2009	28.03	28.40	28.03	28.40
4373	NYSE	EC	Fri, Oct 2, 2009	27.22	28.50	27.22	27.94
4372	NYSE	EC	Thu, Oct 1, 2009	28.49	28.49	27.30	27.52
4371	NYSE	EC	Wed, Sep 30, 2009	28.00	28.62	27.50	28.59
4370	NYSE	EC	Tue, Sep 29, 2009	28.01	28.49	27.65	28.04
4369	NYSE	EC	Mon, Sep 28, 2009	27.99	28.50	27.60	28.00
4368	NYSE	EC	Fri, Sep 25, 2009	27.71	28.00	27.26	27.99
4367	NYSE	EC	Thu, Sep 24, 2009	28.00	28.00	27.44	27.60
4366	NYSE	EC	Wed, Sep 23, 2009	28.53	28.56	27.82	28.21
4365	NYSE	EC	Tue, Sep 22, 2009	28.10	28.46	27.84	28.33
4364	NYSE	EC	Mon, Sep 21, 2009	27.27	27.93	27.07	27.93
4363	NYSE	EC	Fri, Sep 18, 2009	27.56	28.25	27.10	27.92
4362	NYSE	EC	Thu, Sep 17, 2009	27.56	27.80	26.63	27.04
4361	NYSE	EC	Wed, Sep 16, 2009	27.32	27.88	27.11	27.50
4360	NYSE	EC	Tue, Sep 15, 2009	26.57	27.16	26.42	27.15
4359	NYSE	EC	Mon, Sep 14, 2009	26.00	26.49	26.00	26.40
4358	NYSE	EC	Fri, Sep 11, 2009	27.07	27.07	25.80	26.30
4357	NYSE	EC	Thu, Sep 10, 2009	26.93	27.02	26.33	27.02
4356	NYSE	EC	Wed, Sep 9, 2009	27.80	27.80	26.77	26.97
4355	NYSE	EC	Tue, Sep 8, 2009	27.00	27.99	26.55	27.80
4354	NYSE	EC	Fri, Sep 4, 2009	26.01	27.99	26.00	26.41
4353	NYSE	EC	Thu, Sep 3, 2009	25.81	26.18	25.80	26.09
4352	NYSE	EC	Wed, Sep 2, 2009	24.62	25.75	24.61	25.55
4351	NYSE	EC	Tue, Sep 1, 2009	25.75	26.07	24.73	24.92
4350	NYSE	EC	Mon, Aug 31, 2009	26.05	26.11	25.75	25.90
4349	NYSE	EC	Fri, Aug 28, 2009	27.06	27.20	26.17	26.58
4348	NYSE	EC	Thu, Aug 27, 2009	26.54	27.06	26.00	27.04
4347	NYSE	EC	Wed, Aug 26, 2009	27.26	27.26	26.43	26.88
4346	NYSE	EC	Tue, Aug 25, 2009	27.38	27.84	27.04	27.40
4345	NYSE	EC	Mon, Aug 24, 2009	28.29	28.29	27.03	27.59
4344	NYSE	EC	Fri, Aug 21, 2009	27.58	27.93	27.30	27.70
4343	NYSE	EC	Thu, Aug 20, 2009	27.33	27.33	27.01	27.25
4342	NYSE	EC	Wed, Aug 19, 2009	26.23	27.30	26.23	27.18
4341	NYSE	EC	Tue, Aug 18, 2009	26.63	26.98	26.40	26.41
4340	NYSE	EC	Mon, Aug 17, 2009	26.51	27.54	26.22	26.50
4339	NYSE	EC	Fri, Aug 14, 2009	27.66	27.99	26.93	27.56
4338	NYSE	EC	Thu, Aug 13, 2009	27.41	28.14	27.10	27.85
4337	NYSE	EC	Wed, Aug 12, 2009	26.94	27.18	26.42	26.95
4336	NYSE	EC	Tue, Aug 11, 2009	27.73	27.73	27.05	27.23
4335	NYSE	EC	Mon, Aug 10, 2009	27.90	28.18	27.62	28.18
4334	NYSE	EC	Fri, Aug 7, 2009	28.18	28.20	28.00	28.19
4333	NYSE	EC	Thu, Aug 6, 2009	28.48	28.48	27.53	28.06
4332	NYSE	EC	Wed, Aug 5, 2009	28.19	28.20	27.56	28.13
4331	NYSE	EC	Tue, Aug 4, 2009	28.10	28.27	28.00	28.13
4330	NYSE	EC	Mon, Aug 3, 2009	27.60	28.29	27.60	28.05
4329	NYSE	EC	Fri, Jul 31, 2009	26.70	27.83	26.62	27.57
4328	NYSE	EC	Thu, Jul 30, 2009	25.01	27.55	24.23	27.38
4327	NYSE	EC	Wed, Jul 29, 2009	26.32	26.61	25.66	26.25
4326	NYSE	EC	Tue, Jul 28, 2009	27.68	27.68	26.60	27.14
4325	NYSE	EC	Mon, Jul 27, 2009	29.78	29.78	27.45	27.92
4324	NYSE	EC	Fri, Jul 24, 2009	28.50	28.74	27.95	28.55
4323	NYSE	EC	Thu, Jul 23, 2009	27.24	29.00	27.22	28.77
4322	NYSE	EC	Wed, Jul 22, 2009	26.88	27.15	26.80	27.10
4321	NYSE	EC	Tue, Jul 21, 2009	26.97	27.00	26.70	26.88
4320	NYSE	EC	Mon, Jul 20, 2009	26.78	27.32	26.54	27.02
4319	NYSE	EC	Fri, Jul 17, 2009	24.58	26.85	24.58	26.48
4318	NYSE	EC	Thu, Jul 16, 2009	25.38	25.92	25.25	25.47
4317	NYSE	EC	Wed, Jul 15, 2009	25.15	25.59	25.02	25.35
4316	NYSE	EC	Tue, Jul 14, 2009	24.62	24.71	24.20	24.35
4315	NYSE	EC	Mon, Jul 13, 2009	24.10	24.70	23.57	24.50
4314	NYSE	EC	Fri, Jul 10, 2009	23.49	24.23	23.14	24.23
4313	NYSE	EC	Thu, Jul 9, 2009	24.32	24.32	23.33	23.64
4312	NYSE	EC	Wed, Jul 8, 2009	24.15	24.79	24.00	24.00
4311	NYSE	EC	Tue, Jul 7, 2009	24.94	24.94	23.80	23.80
4310	NYSE	EC	Mon, Jul 6, 2009	22.51	24.80	22.51	24.64
4309	NYSE	EC	Thu, Jul 2, 2009	24.94	25.00	24.13	24.43
4308	NYSE	EC	Wed, Jul 1, 2009	24.84	25.10	24.42	25.10
4307	NYSE	EC	Tue, Jun 30, 2009	24.85	24.85	23.80	24.39
4306	NYSE	EC	Mon, Jun 29, 2009	24.96	24.96	22.13	24.62
4305	NYSE	EC	Fri, Jun 26, 2009	24.50	24.50	23.37	23.97
4304	NYSE	EC	Thu, Jun 25, 2009	22.92	23.79	22.90	23.47
4303	NYSE	EC	Wed, Jun 24, 2009	22.85	23.98	22.85	23.20
4302	NYSE	EC	Tue, Jun 23, 2009	23.29	24.28	22.58	24.00
4301	NYSE	EC	Mon, Jun 22, 2009	24.19	24.19	23.21	23.49
4300	NYSE	EC	Fri, Jun 19, 2009	24.50	24.73	23.89	24.36
4299	NYSE	EC	Thu, Jun 18, 2009	23.85	24.61	23.83	24.50
4298	NYSE	EC	Wed, Jun 17, 2009	23.76	24.00	23.24	23.70
4297	NYSE	EC	Tue, Jun 16, 2009	24.43	25.00	23.82	23.90
4296	NYSE	EC	Mon, Jun 15, 2009	24.65	24.83	24.31	24.43
4295	NYSE	EC	Fri, Jun 12, 2009	24.42	25.00	24.41	24.77
4294	NYSE	EC	Thu, Jun 11, 2009	23.08	24.95	23.08	24.89
4293	NYSE	EC	Wed, Jun 10, 2009	23.64	24.03	23.39	23.94
4292	NYSE	EC	Tue, Jun 9, 2009	23.29	23.70	23.12	23.51
4291	NYSE	EC	Mon, Jun 8, 2009	22.35	23.56	22.35	23.22
4290	NYSE	EC	Fri, Jun 5, 2009	23.77	24.00	23.07	23.74
4289	NYSE	EC	Thu, Jun 4, 2009	22.86	24.00	22.86	24.00
4288	NYSE	EC	Wed, Jun 3, 2009	23.55	23.55	22.43	22.77
4287	NYSE	EC	Tue, Jun 2, 2009	23.33	23.82	23.02	23.75
4286	NYSE	EC	Mon, Jun 1, 2009	22.25	23.80	22.25	23.34
4285	NYSE	EC	Fri, May 29, 2009	23.67	23.67	22.24	22.29
4284	NYSE	EC	Thu, May 28, 2009	21.35	22.24	21.34	22.16
4283	NYSE	EC	Wed, May 27, 2009	21.37	21.38	20.85	21.23
4282	NYSE	EC	Tue, May 26, 2009	21.25	21.50	20.85	21.38
4281	NYSE	EC	Fri, May 22, 2009	21.21	21.55	21.00	21.54
4280	NYSE	EC	Thu, May 21, 2009	21.19	21.35	20.93	20.93
4279	NYSE	EC	Wed, May 20, 2009	21.50	22.06	21.16	21.46
4278	NYSE	EC	Tue, May 19, 2009	20.61	21.32	20.61	21.13
4277	NYSE	EC	Mon, May 18, 2009	19.29	20.94	19.29	20.73
4276	NYSE	EC	Fri, May 15, 2009	21.26	21.26	19.84	20.48
4275	NYSE	EC	Thu, May 14, 2009	20.50	20.99	20.05	20.47
4274	NYSE	EC	Wed, May 13, 2009	22.28	22.28	20.00	20.04
4273	NYSE	EC	Tue, May 12, 2009	20.55	20.90	20.45	20.67
4272	NYSE	EC	Mon, May 11, 2009	20.99	21.63	20.09	20.28
4271	NYSE	EC	Fri, May 8, 2009	20.48	21.00	20.30	20.99
4270	NYSE	EC	Thu, May 7, 2009	20.34	20.34	19.57	20.05
4269	NYSE	EC	Wed, May 6, 2009	19.39	19.50	19.11	19.27
4268	NYSE	EC	Tue, May 5, 2009	19.11	19.50	18.89	19.34
4267	NYSE	EC	Mon, May 4, 2009	19.82	19.82	18.72	19.15
4266	NYSE	EC	Fri, May 1, 2009	18.00	18.93	17.73	18.90
4265	NYSE	EC	Thu, Apr 30, 2009	18.69	18.90	18.00	18.01
4264	NYSE	EC	Wed, Apr 29, 2009	18.20	18.68	18.20	18.34
4263	NYSE	EC	Tue, Apr 28, 2009	18.24	18.25	17.72	17.84
4262	NYSE	EC	Mon, Apr 27, 2009	18.75	18.75	18.13	18.33
4261	NYSE	EC	Fri, Apr 24, 2009	18.00	18.76	18.00	18.73
4260	NYSE	EC	Thu, Apr 23, 2009	18.28	18.63	18.00	18.17
4259	NYSE	EC	Wed, Apr 22, 2009	17.59	18.77	17.59	18.50
4258	NYSE	EC	Tue, Apr 21, 2009	17.84	18.10	17.51	17.53
4257	NYSE	EC	Mon, Apr 20, 2009	18.00	18.00	17.50	17.50
4256	NYSE	EC	Fri, Apr 17, 2009	19.36	19.36	18.03	18.10
4255	NYSE	EC	Thu, Apr 16, 2009	18.23	18.38	18.21	18.22
4254	NYSE	EC	Wed, Apr 15, 2009	18.04	18.04	17.77	17.99
4253	NYSE	EC	Tue, Apr 14, 2009	18.06	18.06	17.62	17.99
4252	NYSE	EC	Mon, Apr 13, 2009	18.00	18.00	17.12	17.90
4251	NYSE	EC	Thu, Apr 9, 2009	18.17	18.28	17.89	18.22
4250	NYSE	EC	Wed, Apr 8, 2009	19.40	19.40	17.91	17.96
4249	NYSE	EC	Tue, Apr 7, 2009	17.77	18.08	17.69	17.96
4248	NYSE	EC	Mon, Apr 6, 2009	17.91	18.13	17.56	17.75
4247	NYSE	EC	Fri, Apr 3, 2009	17.80	18.02	17.66	17.90
4246	NYSE	EC	Thu, Apr 2, 2009	17.72	17.79	17.47	17.59
4245	NYSE	EC	Wed, Apr 1, 2009	16.41	17.24	16.16	17.24
4244	NYSE	EC	Tue, Mar 31, 2009	17.00	17.00	16.50	16.50
4243	NYSE	EC	Mon, Mar 30, 2009	16.75	17.05	15.01	16.92
4242	NYSE	EC	Fri, Mar 27, 2009	17.58	17.99	17.06	17.11
4241	NYSE	EC	Thu, Mar 26, 2009	17.55	17.94	17.50	17.84
4240	NYSE	EC	Wed, Mar 25, 2009	17.90	18.08	17.30	17.30
4239	NYSE	EC	Tue, Mar 24, 2009	18.80	18.80	17.53	18.21
4238	NYSE	EC	Mon, Mar 23, 2009	18.50	19.00	18.35	18.70
4237	NYSE	EC	Fri, Mar 20, 2009	18.25	18.49	17.75	18.32
4236	NYSE	EC	Thu, Mar 19, 2009	18.00	18.75	18.00	18.49
4235	NYSE	EC	Wed, Mar 18, 2009	17.50	17.98	17.50	17.98
4234	NYSE	EC	Tue, Mar 17, 2009	16.14	17.69	15.00	17.69
4233	NYSE	EC	Mon, Mar 16, 2009	17.25	17.77	17.00	17.00
4232	NYSE	EC	Fri, Mar 13, 2009	17.20	17.22	17.07	17.13
4231	NYSE	EC	Thu, Mar 12, 2009	16.61	17.38	16.61	17.22
4230	NYSE	EC	Wed, Mar 11, 2009	16.99	16.99	16.50	16.60
4229	NYSE	EC	Tue, Mar 10, 2009	16.19	16.83	16.19	16.68
4228	NYSE	EC	Mon, Mar 9, 2009	16.21	16.49	16.05	16.19
4227	NYSE	EC	Fri, Mar 6, 2009	16.10	16.40	15.93	16.00
4226	NYSE	EC	Thu, Mar 5, 2009	16.28	16.28	15.50	15.66
4225	NYSE	EC	Wed, Mar 4, 2009	16.20	16.88	16.20	16.88
4224	NYSE	EC	Tue, Mar 3, 2009	16.05	16.05	15.68	15.98
4223	NYSE	EC	Mon, Mar 2, 2009	15.50	16.49	15.50	16.25
4222	NYSE	EC	Fri, Feb 27, 2009	16.29	16.58	15.84	15.85
4221	NYSE	EC	Thu, Feb 26, 2009	16.11	16.50	16.11	16.34
4220	NYSE	EC	Wed, Feb 25, 2009	15.32	15.90	15.32	15.56
4219	NYSE	EC	Tue, Feb 24, 2009	15.31	16.25	15.31	16.05
4218	NYSE	EC	Mon, Feb 23, 2009	15.90	15.96	15.28	15.31
4217	NYSE	EC	Fri, Feb 20, 2009	15.92	15.95	15.30	15.77
4216	NYSE	EC	Thu, Feb 19, 2009	16.08	16.39	16.00	16.37
4215	NYSE	EC	Wed, Feb 18, 2009	16.75	16.75	16.26	16.33
4214	NYSE	EC	Tue, Feb 17, 2009	15.74	17.11	15.74	16.74
4213	NYSE	EC	Fri, Feb 13, 2009	16.75	17.50	16.75	17.11
4212	NYSE	EC	Thu, Feb 12, 2009	16.50	17.46	16.50	16.75
4211	NYSE	EC	Wed, Feb 11, 2009	16.90	16.90	16.65	16.65
4210	NYSE	EC	Tue, Feb 10, 2009	17.44	17.44	16.86	17.16
4209	NYSE	EC	Mon, Feb 9, 2009	17.37	17.95	17.35	17.45
4208	NYSE	EC	Fri, Feb 6, 2009	17.34	17.90	16.55	17.00
4207	NYSE	EC	Thu, Feb 5, 2009	16.84	17.50	16.67	17.50
4206	NYSE	EC	Wed, Feb 4, 2009	19.00	19.00	16.61	16.75
4205	NYSE	EC	Tue, Feb 3, 2009	16.75	16.75	16.36	16.58
4204	NYSE	EC	Mon, Feb 2, 2009	16.71	16.71	16.00	16.48
4203	NYSE	EC	Fri, Jan 30, 2009	16.85	17.30	16.50	16.81
4202	NYSE	EC	Thu, Jan 29, 2009	16.95	17.32	16.85	16.97
4201	NYSE	EC	Wed, Jan 28, 2009	17.47	18.23	16.44	17.62
4200	NYSE	EC	Tue, Jan 27, 2009	17.65	17.65	17.00	17.50
4199	NYSE	EC	Mon, Jan 26, 2009	17.54	17.85	17.26	17.65
4198	NYSE	EC	Fri, Jan 23, 2009	17.13	18.00	17.13	17.76
4197	NYSE	EC	Thu, Jan 22, 2009	18.19	18.19	17.00	17.50
4196	NYSE	EC	Wed, Jan 21, 2009	17.56	18.18	17.56	18.15
4195	NYSE	EC	Tue, Jan 20, 2009	18.24	18.33	17.51	17.51
4194	NYSE	EC	Fri, Jan 16, 2009	18.00	19.50	17.62	19.50
4193	NYSE	EC	Thu, Jan 15, 2009	17.75	18.25	17.50	17.62
4192	NYSE	EC	Wed, Jan 14, 2009	18.25	18.30	17.75	18.00
4191	NYSE	EC	Tue, Jan 13, 2009	18.30	18.70	18.30	18.44
4190	NYSE	EC	Mon, Jan 12, 2009	18.01	18.35	18.01	18.35
4189	NYSE	EC	Fri, Jan 9, 2009	18.50	19.00	18.00	18.33
4188	NYSE	EC	Thu, Jan 8, 2009	18.50	19.00	18.35	18.70
4187	NYSE	EC	Wed, Jan 7, 2009	20.00	20.00	18.57	18.60
4186	NYSE	EC	Tue, Jan 6, 2009	18.87	19.50	18.50	19.30
4185	NYSE	EC	Mon, Jan 5, 2009	18.49	19.00	18.31	19.00
4184	NYSE	EC	Fri, Jan 2, 2009	18.49	18.49	18.29	18.40
4183	NYSE	EC	Wed, Dec 31, 2008	18.44	18.47	18.06	18.37
4182	NYSE	EC	Tue, Dec 30, 2008	18.00	18.50	17.94	18.50
4181	NYSE	EC	Mon, Dec 29, 2008	18.65	19.00	17.84	17.84
4180	NYSE	EC	Fri, Dec 26, 2008	19.25	19.25	18.25	18.40
4179	NYSE	EC	Wed, Dec 24, 2008	19.98	19.98	18.10	18.10
4178	NYSE	EC	Tue, Dec 23, 2008	19.20	19.45	18.44	19.15
4177	NYSE	EC	Mon, Dec 22, 2008	19.50	20.00	18.87	19.20
4176	NYSE	EC	Fri, Dec 19, 2008	18.15	24.38	18.15	21.50
4175	NYSE	EC	Thu, Dec 18, 2008	18.77	18.94	17.75	18.00
4174	NYSE	EC	Wed, Dec 17, 2008	19.35	19.50	18.75	18.85
4173	NYSE	EC	Tue, Dec 16, 2008	19.00	19.10	18.99	19.10
4172	NYSE	EC	Mon, Dec 15, 2008	18.00	18.74	18.00	18.60
4171	NYSE	EC	Fri, Dec 12, 2008	18.27	18.50	17.82	18.00
4170	NYSE	EC	Thu, Dec 11, 2008	17.50	18.50	17.50	18.20
4169	NYSE	EC	Wed, Dec 10, 2008	17.50	17.50	17.40	17.48
4168	NYSE	EC	Tue, Dec 9, 2008	17.85	17.85	17.39	17.56
4167	NYSE	EC	Mon, Dec 8, 2008	15.87	17.90	15.87	17.88
4166	NYSE	EC	Fri, Dec 5, 2008	15.70	17.25	15.70	17.25
4165	NYSE	EC	Thu, Dec 4, 2008	17.25	17.50	17.00	17.01
4164	NYSE	EC	Wed, Dec 3, 2008	17.10	17.39	17.00	17.39
4163	NYSE	EC	Tue, Dec 2, 2008	17.40	17.40	17.00	17.10
4162	NYSE	EC	Mon, Dec 1, 2008	17.47	17.47	16.54	16.79
4161	NYSE	EC	Fri, Nov 28, 2008	17.51	17.90	17.41	17.57
4160	NYSE	EC	Wed, Nov 26, 2008	16.00	18.10	16.00	18.10
4159	NYSE	EC	Tue, Nov 25, 2008	17.14	17.17	15.66	15.68
4158	NYSE	EC	Mon, Nov 24, 2008	15.80	17.50	15.74	17.49
4157	NYSE	EC	Fri, Nov 21, 2008	16.50	16.50	15.20	15.20
4156	NYSE	EC	Thu, Nov 20, 2008	16.00	16.99	16.00	16.74
4155	NYSE	EC	Wed, Nov 19, 2008	16.51	16.85	16.00	16.00
4154	NYSE	EC	Tue, Nov 18, 2008	17.42	17.42	16.75	16.97
4153	NYSE	EC	Mon, Nov 17, 2008	17.98	17.98	17.70	17.70
4152	NYSE	EC	Fri, Nov 14, 2008	17.40	17.60	17.40	17.60
4151	NYSE	EC	Thu, Nov 13, 2008	17.09	17.50	15.89	17.10
4150	NYSE	EC	Wed, Nov 12, 2008	16.79	17.50	16.01	17.00
4149	NYSE	EC	Tue, Nov 11, 2008	16.75	17.03	16.45	17.03
4148	NYSE	EC	Mon, Nov 10, 2008	18.25	18.25	16.25	16.49
4147	NYSE	EC	Fri, Nov 7, 2008	18.00	18.00	16.98	17.46
4146	NYSE	EC	Thu, Nov 6, 2008	16.70	17.25	16.25	16.99
4145	NYSE	EC	Wed, Nov 5, 2008	17.99	17.99	16.75	16.75
4144	NYSE	EC	Tue, Nov 4, 2008	17.25	18.24	17.25	18.20
4143	NYSE	EC	Mon, Nov 3, 2008	17.00	17.00	16.75	16.75
4142	NYSE	EC	Fri, Oct 31, 2008	16.76	17.04	16.50	16.95
4141	NYSE	EC	Thu, Oct 30, 2008	18.00	18.00	16.50	17.00
4140	NYSE	EC	Wed, Oct 29, 2008	16.48	17.35	16.48	17.07
4139	NYSE	EC	Tue, Oct 28, 2008	15.74	15.99	14.09	15.99
4138	NYSE	EC	Mon, Oct 27, 2008	15.25	15.50	13.90	15.04
4137	NYSE	EC	Fri, Oct 24, 2008	17.00	17.38	14.50	15.75
4136	NYSE	EC	Thu, Oct 23, 2008	17.25	17.42	17.00	17.42
4135	NYSE	EC	Wed, Oct 22, 2008	18.97	18.97	17.40	17.50
4134	NYSE	EC	Tue, Oct 21, 2008	20.00	20.25	18.51	18.75
4133	NYSE	EC	Mon, Oct 20, 2008	18.88	19.93	18.88	19.54
4132	NYSE	EC	Fri, Oct 17, 2008	18.74	18.79	18.30	18.50
4131	NYSE	EC	Thu, Oct 16, 2008	19.74	19.74	17.00	18.42
4130	NYSE	EC	Wed, Oct 15, 2008	20.00	20.09	18.25	18.75
4129	NYSE	EC	Tue, Oct 14, 2008	21.00	22.01	20.03	20.03
4128	NYSE	EC	Mon, Oct 13, 2008	19.70	22.30	19.50	20.77
4127	NYSE	EC	Fri, Oct 10, 2008	20.00	20.50	17.72	18.00
4126	NYSE	EC	Thu, Oct 9, 2008	19.00	20.51	19.00	20.00
4125	NYSE	EC	Wed, Oct 8, 2008	21.75	21.75	18.80	18.80
4124	NYSE	EC	Tue, Oct 7, 2008	22.10	22.74	21.30	21.30
4123	NYSE	EC	Mon, Oct 6, 2008	23.50	23.50	21.00	22.39
4122	NYSE	EC	Fri, Oct 3, 2008	23.80	25.00	23.50	24.50
4121	NYSE	EC	Thu, Oct 2, 2008	24.00	24.50	23.20	23.20
4120	NYSE	EC	Wed, Oct 1, 2008	24.25	24.41	23.15	24.05
4119	NYSE	EC	Tue, Sep 30, 2008	24.27	25.40	22.75	24.00
4118	NYSE	EC	Mon, Sep 29, 2008	24.80	24.80	23.25	23.52
4117	NYSE	EC	Fri, Sep 26, 2008	24.85	26.00	24.67	25.50
4116	NYSE	EC	Thu, Sep 25, 2008	24.50	26.50	24.00	25.74
4115	NYSE	EC	Wed, Sep 24, 2008	25.25	25.25	23.70	24.45
4114	NYSE	EC	Tue, Sep 23, 2008	26.25	26.49	24.50	24.95
4113	NYSE	EC	Mon, Sep 22, 2008	27.50	27.85	25.35	26.95
4112	NYSE	EC	Fri, Sep 19, 2008	27.35	27.35	24.75	27.25
4111	NYSE	EC	Thu, Sep 18, 2008	23.00	26.30	22.40	24.75
4110	NYSE	EC	Fri, Jun 9, 2006	38.96	38.99	38.96	38.98
4109	NYSE	EC	Thu, Jun 8, 2006	39.20	39.20	38.95	38.96
4108	NYSE	EC	Wed, Jun 7, 2006	38.95	38.97	38.95	38.97
4107	NYSE	EC	Tue, Jun 6, 2006	38.99	38.99	38.94	38.97
4106	NYSE	EC	Mon, Jun 5, 2006	38.95	38.99	38.94	38.94
4105	NYSE	EC	Fri, Jun 2, 2006	38.95	38.99	38.94	38.95
4104	NYSE	EC	Thu, Jun 1, 2006	38.93	38.97	38.93	38.94
4103	NYSE	EC	Wed, May 31, 2006	38.93	38.94	38.91	38.93
4102	NYSE	EC	Tue, May 30, 2006	38.94	38.95	38.91	38.93
4101	NYSE	EC	Fri, May 26, 2006	38.73	38.73	38.62	38.68
4100	NYSE	EC	Thu, May 25, 2006	38.70	38.82	38.61	38.70
4099	NYSE	EC	Wed, May 24, 2006	38.37	38.69	38.37	38.68
4098	NYSE	EC	Tue, May 23, 2006	38.45	38.52	38.29	38.36
4097	NYSE	EC	Mon, May 22, 2006	38.40	38.47	38.15	38.38
4096	NYSE	EC	Fri, May 19, 2006	38.49	38.73	38.35	38.46
4095	NYSE	EC	Thu, May 18, 2006	38.39	38.63	38.38	38.46
4094	NYSE	EC	Wed, May 17, 2006	38.31	38.49	38.30	38.38
4093	NYSE	EC	Tue, May 16, 2006	38.40	38.46	38.21	38.35
4092	NYSE	EC	Mon, May 15, 2006	38.65	38.65	38.37	38.40
4091	NYSE	EC	Fri, May 12, 2006	38.68	38.68	38.42	38.51
4090	NYSE	EC	Thu, May 11, 2006	38.80	38.80	38.63	38.68
4089	NYSE	EC	Wed, May 10, 2006	38.26	38.68	38.25	38.66
4088	NYSE	EC	Tue, May 9, 2006	38.21	38.33	38.21	38.32
4087	NYSE	EC	Mon, May 8, 2006	38.20	38.40	38.10	38.29
4086	NYSE	EC	Fri, May 5, 2006	38.45	38.50	38.26	38.37
4085	NYSE	EC	Thu, May 4, 2006	38.25	38.40	38.16	38.25
4084	NYSE	EC	Wed, May 3, 2006	38.25	38.43	38.18	38.24
4083	NYSE	EC	Tue, May 2, 2006	38.28	38.43	38.19	38.25
4082	NYSE	EC	Mon, May 1, 2006	38.40	38.58	38.26	38.26
4081	NYSE	EC	Fri, Apr 28, 2006	38.40	38.75	38.25	38.41
4080	NYSE	EC	Thu, Apr 27, 2006	38.50	38.68	38.25	38.43
4079	NYSE	EC	Wed, Apr 26, 2006	38.80	39.00	38.50	38.50
4078	NYSE	EC	Tue, Apr 25, 2006	38.75	38.83	38.25	38.30
4077	NYSE	EC	Mon, Apr 24, 2006	39.22	39.39	39.15	39.20
4076	NYSE	EC	Fri, Apr 21, 2006	39.41	39.55	39.17	39.21
4075	NYSE	EC	Thu, Apr 20, 2006	39.41	39.54	39.02	39.22
4074	NYSE	EC	Wed, Apr 19, 2006	39.65	39.79	39.39	39.48
4073	NYSE	EC	Tue, Apr 18, 2006	39.48	39.75	39.42	39.57
4072	NYSE	EC	Mon, Apr 17, 2006	39.41	39.70	39.36	39.42
4071	NYSE	EC	Thu, Apr 13, 2006	39.25	39.61	39.25	39.36
4070	NYSE	EC	Wed, Apr 12, 2006	39.55	39.72	38.99	39.16
4069	NYSE	EC	Tue, Apr 11, 2006	39.79	39.80	39.35	39.48
4068	NYSE	EC	Mon, Apr 10, 2006	39.60	39.80	39.49	39.77
4067	NYSE	EC	Fri, Apr 7, 2006	39.80	39.89	39.51	39.60
4066	NYSE	EC	Thu, Apr 6, 2006	39.70	39.89	39.54	39.85
4065	NYSE	EC	Wed, Apr 5, 2006	39.80	39.84	39.60	39.77
4064	NYSE	EC	Tue, Apr 4, 2006	39.49	39.84	39.49	39.79
4063	NYSE	EC	Mon, Apr 3, 2006	39.64	39.75	39.47	39.53
4062	NYSE	EC	Fri, Mar 31, 2006	39.76	39.77	39.50	39.61
4061	NYSE	EC	Thu, Mar 30, 2006	39.54	39.85	39.51	39.72
4060	NYSE	EC	Wed, Mar 29, 2006	39.70	39.76	39.50	39.55
4059	NYSE	EC	Tue, Mar 28, 2006	39.68	39.79	39.49	39.56
4058	NYSE	EC	Mon, Mar 27, 2006	39.85	39.85	39.57	39.75
4057	NYSE	EC	Fri, Mar 24, 2006	39.80	39.95	39.62	39.85
4056	NYSE	EC	Thu, Mar 23, 2006	39.77	39.90	39.62	39.68
4055	NYSE	EC	Wed, Mar 22, 2006	39.48	39.96	39.38	39.89
4054	NYSE	EC	Tue, Mar 21, 2006	39.92	39.92	39.43	39.47
4053	NYSE	EC	Mon, Mar 20, 2006	39.52	39.58	39.31	39.43
4052	NYSE	EC	Fri, Mar 17, 2006	39.60	39.70	39.50	39.60
4051	NYSE	EC	Thu, Mar 16, 2006	39.50	39.61	39.35	39.52
4050	NYSE	EC	Wed, Mar 15, 2006	39.15	39.37	39.07	39.22
4049	NYSE	EC	Tue, Mar 14, 2006	39.02	39.19	39.00	39.09
4048	NYSE	EC	Mon, Mar 13, 2006	39.25	39.57	38.99	39.17
4047	NYSE	EC	Fri, Mar 10, 2006	39.52	39.74	39.36	39.39
4046	NYSE	EC	Thu, Mar 9, 2006	39.68	39.87	39.29	39.38
4045	NYSE	EC	Wed, Mar 8, 2006	39.32	39.93	39.02	39.80
4044	NYSE	EC	Tue, Mar 7, 2006	39.43	39.61	39.27	39.40
4043	NYSE	EC	Mon, Mar 6, 2006	39.59	39.62	39.15	39.36
4042	NYSE	EC	Fri, Mar 3, 2006	39.55	39.77	39.55	39.61
4041	NYSE	EC	Thu, Mar 2, 2006	39.68	39.86	39.59	39.67
4040	NYSE	EC	Wed, Mar 1, 2006	39.70	39.85	39.66	39.70
4039	NYSE	EC	Tue, Feb 28, 2006	40.00	40.13	39.58	39.75
4038	NYSE	EC	Mon, Feb 27, 2006	40.12	40.31	40.12	40.19
4037	NYSE	EC	Fri, Feb 24, 2006	40.39	40.46	40.00	40.15
4036	NYSE	EC	Thu, Feb 23, 2006	40.50	40.56	40.34	40.39
4035	NYSE	EC	Wed, Feb 22, 2006	40.46	40.60	40.42	40.56
4034	NYSE	EC	Tue, Feb 21, 2006	40.47	40.55	40.28	40.47
4033	NYSE	EC	Fri, Feb 17, 2006	40.25	40.57	40.25	40.46
4032	NYSE	EC	Thu, Feb 16, 2006	40.30	40.45	40.25	40.40
4031	NYSE	EC	Wed, Feb 15, 2006	40.45	40.55	40.26	40.42
4030	NYSE	EC	Tue, Feb 14, 2006	40.44	40.54	40.40	40.45
4029	NYSE	EC	Mon, Feb 13, 2006	40.40	40.50	40.19	40.44
4028	NYSE	EC	Fri, Feb 10, 2006	40.55	40.69	40.20	40.40
4027	NYSE	EC	Thu, Feb 9, 2006	40.58	40.80	40.54	40.55
4026	NYSE	EC	Wed, Feb 8, 2006	40.20	40.69	40.10	40.60
4025	NYSE	EC	Tue, Feb 7, 2006	40.00	40.40	39.96	40.15
4024	NYSE	EC	Mon, Feb 6, 2006	40.45	40.51	40.12	40.25
4023	NYSE	EC	Fri, Feb 3, 2006	40.56	40.70	40.20	40.36
4022	NYSE	EC	Thu, Feb 2, 2006	40.60	40.82	40.55	40.77
4021	NYSE	EC	Wed, Feb 1, 2006	40.25	40.61	40.25	40.50
4020	NYSE	EC	Tue, Jan 31, 2006	40.55	40.57	40.25	40.30
4019	NYSE	EC	Mon, Jan 30, 2006	40.73	40.75	40.50	40.55
4018	NYSE	EC	Fri, Jan 27, 2006	40.64	40.92	40.40	40.83
4017	NYSE	EC	Thu, Jan 26, 2006	40.30	40.85	40.25	40.79
4016	NYSE	EC	Wed, Jan 25, 2006	40.38	40.39	40.17	40.36
4015	NYSE	EC	Tue, Jan 24, 2006	40.15	40.55	40.00	40.50
4014	NYSE	EC	Mon, Jan 23, 2006	39.40	39.79	39.20	39.71
4013	NYSE	EC	Fri, Jan 20, 2006	39.46	39.87	39.44	39.58
4012	NYSE	EC	Thu, Jan 19, 2006	39.30	39.75	39.20	39.66
4011	NYSE	EC	Wed, Jan 18, 2006	39.10	39.46	39.10	39.31
4010	NYSE	EC	Tue, Jan 17, 2006	39.20	39.43	39.10	39.10
4009	NYSE	EC	Fri, Jan 13, 2006	39.48	39.64	39.05	39.10
4008	NYSE	EC	Thu, Jan 12, 2006	39.12	39.65	39.10	39.52
4007	NYSE	EC	Wed, Jan 11, 2006	39.05	39.20	38.98	39.10
4006	NYSE	EC	Tue, Jan 10, 2006	35.43	39.18	34.00	39.10
4005	NYSE	EC	Mon, Jan 9, 2006	38.07	38.45	38.07	38.40
4004	NYSE	EC	Fri, Jan 6, 2006	38.00	38.57	37.95	38.42
4003	NYSE	EC	Thu, Jan 5, 2006	37.75	38.26	37.72	38.23
4002	NYSE	EC	Wed, Jan 4, 2006	37.77	37.96	37.68	37.76
4001	NYSE	EC	Tue, Jan 3, 2006	30.37	38.84	29.91	38.00
4000	NYSE	EC	Fri, Dec 30, 2005	30.20	30.22	29.95	30.15
3999	NYSE	EC	Thu, Dec 29, 2005	30.50	30.60	30.33	30.36
3998	NYSE	EC	Wed, Dec 28, 2005	30.70	30.81	30.47	30.48
3997	NYSE	EC	Tue, Dec 27, 2005	30.96	31.06	30.61	30.72
3996	NYSE	EC	Fri, Dec 23, 2005	30.88	31.11	30.79	31.00
3995	NYSE	EC	Thu, Dec 22, 2005	30.95	30.98	30.79	30.83
3994	NYSE	EC	Wed, Dec 21, 2005	30.14	30.80	30.05	30.79
3993	NYSE	EC	Tue, Dec 20, 2005	29.93	30.13	29.85	30.05
3992	NYSE	EC	Mon, Dec 19, 2005	30.17	30.17	29.86	29.98
3991	NYSE	EC	Fri, Dec 16, 2005	29.98	30.26	29.90	30.12
3990	NYSE	EC	Thu, Dec 15, 2005	29.65	29.89	29.55	29.80
3989	NYSE	EC	Wed, Dec 14, 2005	29.76	29.91	29.62	29.67
3988	NYSE	EC	Tue, Dec 13, 2005	29.49	29.91	29.49	29.82
3987	NYSE	EC	Mon, Dec 12, 2005	29.95	30.04	29.42	29.64
3986	NYSE	EC	Fri, Dec 9, 2005	29.86	30.01	29.66	29.94
3985	NYSE	EC	Thu, Dec 8, 2005	29.86	30.15	29.80	29.82
3984	NYSE	EC	Wed, Dec 7, 2005	30.06	30.12	29.78	29.95
3983	NYSE	EC	Tue, Dec 6, 2005	30.00	30.17	29.89	30.06
3982	NYSE	EC	Mon, Dec 5, 2005	29.86	29.96	29.62	29.94
3981	NYSE	EC	Fri, Dec 2, 2005	29.75	30.00	29.53	29.98
3980	NYSE	EC	Thu, Dec 1, 2005	29.60	30.00	29.50	29.93
3979	NYSE	EC	Wed, Nov 30, 2005	29.69	29.86	29.46	29.50
3978	NYSE	EC	Tue, Nov 29, 2005	29.30	29.72	29.20	29.69
3977	NYSE	EC	Mon, Nov 28, 2005	29.18	29.23	28.96	29.15
3976	NYSE	EC	Fri, Nov 25, 2005	29.20	29.20	29.01	29.14
3975	NYSE	EC	Wed, Nov 23, 2005	29.13	29.15	28.94	29.06
3974	NYSE	EC	Tue, Nov 22, 2005	28.95	29.23	28.86	29.16
3973	NYSE	EC	Mon, Nov 21, 2005	28.81	29.05	28.70	29.01
3972	NYSE	EC	Fri, Nov 18, 2005	29.00	29.00	28.55	28.81
3971	NYSE	EC	Thu, Nov 17, 2005	28.45	28.84	28.45	28.84
3970	NYSE	EC	Wed, Nov 16, 2005	28.59	28.61	28.28	28.47
3969	NYSE	EC	Tue, Nov 15, 2005	28.38	28.76	28.38	28.56
3968	NYSE	EC	Mon, Nov 14, 2005	28.87	28.88	28.21	28.39
3967	NYSE	EC	Fri, Nov 11, 2005	28.45	28.89	28.33	28.87
3966	NYSE	EC	Thu, Nov 10, 2005	28.21	28.55	27.84	28.45
3965	NYSE	EC	Wed, Nov 9, 2005	28.05	28.35	27.92	28.20
3964	NYSE	EC	Tue, Nov 8, 2005	27.97	28.09	27.91	28.02
3963	NYSE	EC	Mon, Nov 7, 2005	28.52	28.54	28.12	28.19
3962	NYSE	EC	Fri, Nov 4, 2005	28.60	28.60	27.96	28.37
3961	NYSE	EC	Thu, Nov 3, 2005	29.35	29.35	28.45	28.54
3960	NYSE	EC	Wed, Nov 2, 2005	27.39	28.05	27.35	28.05
3959	NYSE	EC	Tue, Nov 1, 2005	27.21	27.43	27.15	27.43
3958	NYSE	EC	Mon, Oct 31, 2005	27.39	27.55	27.20	27.20
3957	NYSE	EC	Fri, Oct 28, 2005	27.12	27.39	26.90	27.39
3956	NYSE	EC	Thu, Oct 27, 2005	27.32	27.50	26.96	26.96
3955	NYSE	EC	Wed, Oct 26, 2005	27.34	27.89	27.34	27.35
3954	NYSE	EC	Tue, Oct 25, 2005	28.15	28.26	27.28	27.32
3953	NYSE	EC	Mon, Oct 24, 2005	27.41	28.27	27.35	28.26
3952	NYSE	EC	Fri, Oct 21, 2005	27.49	27.57	27.10	27.29
3951	NYSE	EC	Thu, Oct 20, 2005	27.40	27.73	27.26	27.26
3950	NYSE	EC	Wed, Oct 19, 2005	27.30	27.58	27.10	27.53
3949	NYSE	EC	Tue, Oct 18, 2005	27.44	27.64	27.30	27.40
3948	NYSE	EC	Mon, Oct 17, 2005	27.46	27.59	27.37	27.44
3947	NYSE	EC	Fri, Oct 14, 2005	27.61	27.68	27.28	27.50
3946	NYSE	EC	Thu, Oct 13, 2005	27.46	27.67	27.26	27.44
3945	NYSE	EC	Wed, Oct 12, 2005	27.29	27.74	27.29	27.57
3944	NYSE	EC	Tue, Oct 11, 2005	27.12	27.75	27.12	27.33
3943	NYSE	EC	Mon, Oct 10, 2005	27.37	27.58	27.13	27.13
3942	NYSE	EC	Fri, Oct 7, 2005	27.20	27.68	27.20	27.37
3941	NYSE	EC	Thu, Oct 6, 2005	27.31	27.44	26.80	27.03
3940	NYSE	EC	Wed, Oct 5, 2005	27.66	27.67	27.21	27.30
3939	NYSE	EC	Tue, Oct 4, 2005	27.66	28.09	27.53	27.72
3938	NYSE	EC	Mon, Oct 3, 2005	27.95	27.95	27.47	27.57
3937	NYSE	EC	Fri, Sep 30, 2005	27.57	27.97	27.51	27.91
3936	NYSE	EC	Thu, Sep 29, 2005	27.47	27.67	27.35	27.56
3935	NYSE	EC	Wed, Sep 28, 2005	27.83	27.83	27.37	27.51
3934	NYSE	EC	Tue, Sep 27, 2005	27.76	28.05	27.44	27.74
3933	NYSE	EC	Mon, Sep 26, 2005	28.05	28.08	27.61	27.72
3932	NYSE	EC	Fri, Sep 23, 2005	27.68	27.92	27.43	27.83
3931	NYSE	EC	Thu, Sep 22, 2005	27.79	27.80	27.47	27.64
3930	NYSE	EC	Wed, Sep 21, 2005	27.95	28.01	27.70	27.78
3929	NYSE	EC	Tue, Sep 20, 2005	28.35	28.87	27.97	28.02
3928	NYSE	EC	Mon, Sep 19, 2005	28.53	28.54	28.22	28.29
3927	NYSE	EC	Fri, Sep 16, 2005	28.36	28.58	28.03	28.48
3926	NYSE	EC	Thu, Sep 15, 2005	28.53	28.58	28.13	28.29
3925	NYSE	EC	Wed, Sep 14, 2005	28.65	28.82	28.51	28.51
3924	NYSE	EC	Tue, Sep 13, 2005	28.71	28.76	28.50	28.56
3923	NYSE	EC	Mon, Sep 12, 2005	28.85	28.94	28.74	28.83
3922	NYSE	EC	Fri, Sep 9, 2005	28.71	28.89	28.70	28.71
3921	NYSE	EC	Thu, Sep 8, 2005	28.50	28.77	28.50	28.70
3920	NYSE	EC	Wed, Sep 7, 2005	28.36	28.86	28.36	28.54
3919	NYSE	EC	Tue, Sep 6, 2005	28.45	28.76	28.28	28.36
3918	NYSE	EC	Fri, Sep 2, 2005	28.47	28.50	28.20	28.30
3917	NYSE	EC	Thu, Sep 1, 2005	28.35	28.85	28.35	28.46
3916	NYSE	EC	Wed, Aug 31, 2005	28.10	28.53	27.91	28.45
3915	NYSE	EC	Tue, Aug 30, 2005	28.34	28.35	27.85	28.04
3914	NYSE	EC	Mon, Aug 29, 2005	28.29	28.55	28.15	28.37
3913	NYSE	EC	Fri, Aug 26, 2005	28.60	28.78	28.23	28.39
3912	NYSE	EC	Thu, Aug 25, 2005	27.52	27.62	27.41	27.50
3911	NYSE	EC	Wed, Aug 24, 2005	27.69	27.89	27.39	27.47
3910	NYSE	EC	Tue, Aug 23, 2005	28.26	28.28	27.59	27.72
3909	NYSE	EC	Mon, Aug 22, 2005	28.23	28.54	28.11	28.24
3908	NYSE	EC	Fri, Aug 19, 2005	28.26	28.43	28.18	28.23
3907	NYSE	EC	Thu, Aug 18, 2005	27.98	28.31	27.93	28.25
3906	NYSE	EC	Wed, Aug 17, 2005	28.00	28.24	27.81	28.04
3905	NYSE	EC	Tue, Aug 16, 2005	28.53	28.59	28.02	28.05
3904	NYSE	EC	Mon, Aug 15, 2005	28.48	28.57	28.29	28.55
3903	NYSE	EC	Fri, Aug 12, 2005	28.53	28.68	28.38	28.50
3902	NYSE	EC	Thu, Aug 11, 2005	28.60	28.90	28.48	28.70
3901	NYSE	EC	Wed, Aug 10, 2005	28.95	29.00	28.43	28.51
3900	NYSE	EC	Tue, Aug 9, 2005	28.69	28.87	28.66	28.75
3899	NYSE	EC	Mon, Aug 8, 2005	28.60	28.95	28.53	28.59
3898	NYSE	EC	Fri, Aug 5, 2005	28.20	28.55	28.20	28.50
3897	NYSE	EC	Thu, Aug 4, 2005	28.68	28.68	28.11	28.31
3896	NYSE	EC	Wed, Aug 3, 2005	28.71	28.82	28.63	28.74
3895	NYSE	EC	Tue, Aug 2, 2005	28.72	29.02	28.70	28.77
3894	NYSE	EC	Mon, Aug 1, 2005	28.70	28.79	28.49	28.62
3893	NYSE	EC	Fri, Jul 29, 2005	28.80	28.86	28.41	28.69
3892	NYSE	EC	Thu, Jul 28, 2005	28.56	28.93	28.44	28.77
3891	NYSE	EC	Wed, Jul 27, 2005	28.84	29.00	28.40	28.56
3890	NYSE	EC	Tue, Jul 26, 2005	29.00	29.18	28.73	28.73
3889	NYSE	EC	Mon, Jul 25, 2005	29.74	29.96	29.65	29.67
3888	NYSE	EC	Fri, Jul 22, 2005	29.50	29.79	29.45	29.78
3887	NYSE	EC	Thu, Jul 21, 2005	29.53	29.72	29.38	29.52
3886	NYSE	EC	Wed, Jul 20, 2005	29.33	29.72	29.25	29.59
3885	NYSE	EC	Tue, Jul 19, 2005	29.36	29.48	29.22	29.33
3884	NYSE	EC	Mon, Jul 18, 2005	29.14	29.31	29.09	29.24
3883	NYSE	EC	Fri, Jul 15, 2005	29.20	29.29	29.13	29.20
3882	NYSE	EC	Thu, Jul 14, 2005	29.23	29.39	29.08	29.25
3881	NYSE	EC	Wed, Jul 13, 2005	28.80	29.07	28.70	29.03
3880	NYSE	EC	Tue, Jul 12, 2005	28.88	29.17	28.52	28.92
3879	NYSE	EC	Mon, Jul 11, 2005	28.59	29.01	28.59	28.99
3878	NYSE	EC	Fri, Jul 8, 2005	28.02	28.65	28.02	28.61
3877	NYSE	EC	Thu, Jul 7, 2005	27.71	28.12	27.67	28.04
3876	NYSE	EC	Wed, Jul 6, 2005	28.47	28.53	28.09	28.16
3875	NYSE	EC	Tue, Jul 5, 2005	28.52	28.54	28.00	28.45
3874	NYSE	EC	Fri, Jul 1, 2005	28.62	28.66	27.90	28.45
3873	NYSE	EC	Thu, Jun 30, 2005	28.72	28.82	28.53	28.55
3872	NYSE	EC	Wed, Jun 29, 2005	28.73	28.77	28.56	28.72
3871	NYSE	EC	Tue, Jun 28, 2005	28.24	28.71	28.15	28.70
3870	NYSE	EC	Mon, Jun 27, 2005	28.22	28.27	28.00	28.13
3869	NYSE	EC	Fri, Jun 24, 2005	28.34	28.48	28.04	28.24
3868	NYSE	EC	Thu, Jun 23, 2005	28.99	29.05	28.21	28.36
3867	NYSE	EC	Wed, Jun 22, 2005	28.94	29.08	28.88	28.95
3866	NYSE	EC	Tue, Jun 21, 2005	28.96	29.01	28.80	28.88
3865	NYSE	EC	Mon, Jun 20, 2005	29.10	29.11	28.93	29.02
3864	NYSE	EC	Fri, Jun 17, 2005	29.40	29.40	29.15	29.21
3863	NYSE	EC	Thu, Jun 16, 2005	29.22	29.48	29.15	29.35
3862	NYSE	EC	Wed, Jun 15, 2005	29.19	29.28	28.96	29.26
3861	NYSE	EC	Tue, Jun 14, 2005	29.07	29.28	29.03	29.19
3860	NYSE	EC	Mon, Jun 13, 2005	28.77	29.07	28.63	29.02
3859	NYSE	EC	Fri, Jun 10, 2005	29.01	29.21	28.90	28.93
3858	NYSE	EC	Thu, Jun 9, 2005	29.00	29.18	28.65	29.04
3857	NYSE	EC	Wed, Jun 8, 2005	29.23	29.30	28.79	28.90
3856	NYSE	EC	Tue, Jun 7, 2005	29.40	29.62	29.18	29.19
3855	NYSE	EC	Mon, Jun 6, 2005	29.15	29.24	29.01	29.20
3854	NYSE	EC	Fri, Jun 3, 2005	29.23	29.45	28.95	29.15
3853	NYSE	EC	Thu, Jun 2, 2005	29.55	29.56	28.99	29.22
3852	NYSE	EC	Wed, Jun 1, 2005	29.43	29.86	29.40	29.74
3851	NYSE	EC	Tue, May 31, 2005	29.46	29.56	29.20	29.40
3850	NYSE	EC	Fri, May 27, 2005	29.43	29.53	29.36	29.40
3849	NYSE	EC	Thu, May 26, 2005	29.46	29.58	29.35	29.50
3848	NYSE	EC	Wed, May 25, 2005	29.53	29.53	29.02	29.27
3847	NYSE	EC	Tue, May 24, 2005	29.71	29.71	29.40	29.47
3846	NYSE	EC	Mon, May 23, 2005	29.53	29.86	29.43	29.70
3845	NYSE	EC	Fri, May 20, 2005	29.81	29.81	29.44	29.52
3844	NYSE	EC	Thu, May 19, 2005	30.24	30.28	29.62	29.74
3843	NYSE	EC	Wed, May 18, 2005	29.97	30.46	29.95	30.17
3842	NYSE	EC	Tue, May 17, 2005	29.62	29.85	29.49	29.82
3841	NYSE	EC	Mon, May 16, 2005	29.38	29.66	29.34	29.62
3840	NYSE	EC	Fri, May 13, 2005	29.41	29.63	29.15	29.38
3839	NYSE	EC	Thu, May 12, 2005	29.96	30.66	29.13	29.22
3838	NYSE	EC	Wed, May 11, 2005	30.02	30.12	29.70	29.89
3837	NYSE	EC	Tue, May 10, 2005	30.85	30.86	29.96	30.00
3836	NYSE	EC	Mon, May 9, 2005	31.16	31.29	30.91	30.98
3835	NYSE	EC	Fri, May 6, 2005	31.07	31.37	30.95	31.16
3834	NYSE	EC	Thu, May 5, 2005	31.03	31.24	30.63	30.82
3833	NYSE	EC	Wed, May 4, 2005	30.58	31.10	30.55	31.10
3832	NYSE	EC	Tue, May 3, 2005	30.60	31.04	30.42	30.46
3831	NYSE	EC	Mon, May 2, 2005	30.70	31.14	30.32	30.60
3830	NYSE	EC	Fri, Apr 29, 2005	29.80	30.80	29.74	30.63
3829	NYSE	EC	Thu, Apr 28, 2005	29.88	29.98	29.40	29.56
3828	NYSE	EC	Wed, Apr 27, 2005	28.33	29.18	27.99	29.05
3827	NYSE	EC	Tue, Apr 26, 2005	28.71	29.00	28.35	28.35
3826	NYSE	EC	Mon, Apr 25, 2005	28.84	28.98	28.70	28.81
3825	NYSE	EC	Fri, Apr 22, 2005	28.80	29.00	28.60	28.75
3824	NYSE	EC	Thu, Apr 21, 2005	28.53	29.00	28.47	28.99
3823	NYSE	EC	Wed, Apr 20, 2005	28.64	28.65	28.28	28.28
3822	NYSE	EC	Tue, Apr 19, 2005	28.50	28.74	28.41	28.65
3821	NYSE	EC	Mon, Apr 18, 2005	28.00	28.54	27.76	28.45
3820	NYSE	EC	Fri, Apr 15, 2005	28.10	28.23	27.68	28.01
3819	NYSE	EC	Thu, Apr 14, 2005	29.10	29.13	28.20	28.26
3818	NYSE	EC	Wed, Apr 13, 2005	29.57	29.57	29.00	29.20
3817	NYSE	EC	Tue, Apr 12, 2005	29.39	29.85	29.10	29.70
3816	NYSE	EC	Mon, Apr 11, 2005	29.78	29.92	29.34	29.48
3815	NYSE	EC	Fri, Apr 8, 2005	30.25	30.25	29.66	29.69
3814	NYSE	EC	Thu, Apr 7, 2005	30.01	30.18	30.00	30.12
3813	NYSE	EC	Wed, Apr 6, 2005	29.98	30.30	29.92	30.00
3812	NYSE	EC	Tue, Apr 5, 2005	29.91	29.99	29.53	29.92
3811	NYSE	EC	Mon, Apr 4, 2005	30.01	30.01	29.55	29.91
3810	NYSE	EC	Fri, Apr 1, 2005	30.27	30.35	29.88	30.06
3809	NYSE	EC	Thu, Mar 31, 2005	29.77	30.12	29.77	30.03
3808	NYSE	EC	Wed, Mar 30, 2005	29.19	29.77	29.18	29.77
3807	NYSE	EC	Tue, Mar 29, 2005	29.89	30.04	29.17	29.19
3806	NYSE	EC	Mon, Mar 28, 2005	30.20	30.26	30.00	30.02
3805	NYSE	EC	Thu, Mar 24, 2005	29.85	30.31	29.76	30.22
3804	NYSE	EC	Wed, Mar 23, 2005	29.70	30.00	29.57	29.82
3803	NYSE	EC	Tue, Mar 22, 2005	30.08	30.45	29.79	29.79
3802	NYSE	EC	Mon, Mar 21, 2005	30.29	30.36	30.07	30.20
3801	NYSE	EC	Fri, Mar 18, 2005	30.10	30.33	30.01	30.25
3800	NYSE	EC	Thu, Mar 17, 2005	29.40	30.14	29.33	30.08
3799	NYSE	EC	Wed, Mar 16, 2005	30.00	30.08	29.26	29.29
3798	NYSE	EC	Tue, Mar 15, 2005	30.53	30.69	30.31	30.31
3797	NYSE	EC	Mon, Mar 14, 2005	30.25	30.57	30.19	30.49
3796	NYSE	EC	Fri, Mar 11, 2005	29.99	30.56	29.90	30.25
3795	NYSE	EC	Thu, Mar 10, 2005	30.23	30.31	30.07	30.11
3794	NYSE	EC	Wed, Mar 9, 2005	30.12	30.54	30.12	30.23
3793	NYSE	EC	Tue, Mar 8, 2005	30.11	30.17	29.92	30.12
3792	NYSE	EC	Mon, Mar 7, 2005	30.28	30.41	30.05	30.11
3791	NYSE	EC	Fri, Mar 4, 2005	29.85	30.30	29.73	30.23
3790	NYSE	EC	Thu, Mar 3, 2005	29.77	29.90	29.51	29.70
3789	NYSE	EC	Wed, Mar 2, 2005	30.10	30.10	29.65	29.75
3788	NYSE	EC	Tue, Mar 1, 2005	30.38	30.65	30.19	30.27
3787	NYSE	EC	Mon, Feb 28, 2005	30.70	30.72	30.09	30.25
3786	NYSE	EC	Fri, Feb 25, 2005	30.17	30.82	30.06	30.80
3785	NYSE	EC	Thu, Feb 24, 2005	29.40	30.18	29.39	30.18
3784	NYSE	EC	Wed, Feb 23, 2005	29.42	29.67	29.30	29.53
3783	NYSE	EC	Tue, Feb 22, 2005	29.70	29.70	29.22	29.22
3782	NYSE	EC	Fri, Feb 18, 2005	29.73	29.87	29.60	29.70
3781	NYSE	EC	Thu, Feb 17, 2005	29.80	29.87	29.57	29.70
3780	NYSE	EC	Wed, Feb 16, 2005	29.68	29.90	29.64	29.79
3779	NYSE	EC	Tue, Feb 15, 2005	29.83	30.00	29.62	29.78
3778	NYSE	EC	Mon, Feb 14, 2005	29.70	30.02	29.53	29.93
3777	NYSE	EC	Fri, Feb 11, 2005	29.50	30.06	29.25	29.70
3776	NYSE	EC	Thu, Feb 10, 2005	29.10	29.64	28.86	29.56
3775	NYSE	EC	Wed, Feb 9, 2005	29.71	29.74	28.85	28.90
3774	NYSE	EC	Tue, Feb 8, 2005	29.93	29.94	29.03	29.75
3773	NYSE	EC	Mon, Feb 7, 2005	29.87	30.20	29.83	30.06
3772	NYSE	EC	Fri, Feb 4, 2005	30.00	30.27	29.90	30.00
3771	NYSE	EC	Thu, Feb 3, 2005	30.20	30.24	29.93	30.16
3770	NYSE	EC	Wed, Feb 2, 2005	30.17	30.48	30.17	30.29
3769	NYSE	EC	Tue, Feb 1, 2005	30.02	30.29	29.85	30.26
3768	NYSE	EC	Mon, Jan 31, 2005	29.75	30.12	29.37	30.05
3767	NYSE	EC	Fri, Jan 28, 2005	29.90	29.90	29.33	29.55
3766	NYSE	EC	Thu, Jan 27, 2005	29.60	29.99	29.51	29.81
3765	NYSE	EC	Wed, Jan 26, 2005	29.85	30.02	29.58	29.75
3764	NYSE	EC	Tue, Jan 25, 2005	29.82	30.12	29.76	29.84
3763	NYSE	EC	Mon, Jan 24, 2005	29.75	29.98	29.66	29.79
3762	NYSE	EC	Fri, Jan 21, 2005	29.57	29.96	29.50	29.78
3761	NYSE	EC	Thu, Jan 20, 2005	29.59	29.72	29.45	29.58
3760	NYSE	EC	Wed, Jan 19, 2005	29.70	29.78	29.42	29.58
3759	NYSE	EC	Tue, Jan 18, 2005	29.32	29.64	29.16	29.63
3758	NYSE	EC	Fri, Jan 14, 2005	29.35	29.64	29.28	29.52
3757	NYSE	EC	Thu, Jan 13, 2005	29.23	29.61	29.10	29.35
3756	NYSE	EC	Wed, Jan 12, 2005	29.32	29.32	28.64	29.22
3755	NYSE	EC	Tue, Jan 11, 2005	29.65	29.65	29.02	29.15
3754	NYSE	EC	Mon, Jan 10, 2005	29.61	29.90	29.50	29.63
3753	NYSE	EC	Fri, Jan 7, 2005	30.00	30.10	29.50	29.81
3752	NYSE	EC	Thu, Jan 6, 2005	29.39	29.99	29.30	29.88
3751	NYSE	EC	Wed, Jan 5, 2005	29.67	30.09	29.49	29.49
3750	NYSE	EC	Tue, Jan 4, 2005	30.39	30.39	29.64	29.81
3749	NYSE	EC	Mon, Jan 3, 2005	30.77	30.80	30.20	30.39
3748	NYSE	EC	Fri, Dec 31, 2004	30.74	30.98	30.66	30.67
3747	NYSE	EC	Thu, Dec 30, 2004	30.50	30.78	30.50	30.78
3746	NYSE	EC	Wed, Dec 29, 2004	30.33	30.57	30.25	30.55
3745	NYSE	EC	Tue, Dec 28, 2004	30.00	30.50	30.00	30.47
3744	NYSE	EC	Mon, Dec 27, 2004	30.05	30.20	29.77	30.05
3743	NYSE	EC	Thu, Dec 23, 2004	29.73	29.95	29.62	29.90
3742	NYSE	EC	Wed, Dec 22, 2004	29.55	29.79	29.40	29.76
3741	NYSE	EC	Tue, Dec 21, 2004	29.10	29.54	28.87	29.48
3740	NYSE	EC	Mon, Dec 20, 2004	28.66	29.32	28.66	28.98
3739	NYSE	EC	Fri, Dec 17, 2004	28.65	28.86	28.43	28.46
3738	NYSE	EC	Thu, Dec 16, 2004	29.17	29.23	28.67	28.83
3737	NYSE	EC	Wed, Dec 15, 2004	29.07	29.31	29.02	29.27
3736	NYSE	EC	Tue, Dec 14, 2004	29.17	29.31	28.99	29.17
3735	NYSE	EC	Mon, Dec 13, 2004	28.91	29.17	28.85	29.17
3734	NYSE	EC	Fri, Dec 10, 2004	29.10	29.22	28.65	28.77
3733	NYSE	EC	Thu, Dec 9, 2004	28.80	29.26	28.64	29.09
3732	NYSE	EC	Wed, Dec 8, 2004	29.13	29.38	28.96	29.31
3731	NYSE	EC	Tue, Dec 7, 2004	29.68	29.73	29.21	29.21
3730	NYSE	EC	Mon, Dec 6, 2004	30.18	30.22	29.43	29.57
3729	NYSE	EC	Fri, Dec 3, 2004	30.10	30.49	30.05	30.38
3728	NYSE	EC	Thu, Dec 2, 2004	30.24	30.44	29.98	30.20
3727	NYSE	EC	Wed, Dec 1, 2004	30.10	30.44	29.96	30.44
3726	NYSE	EC	Tue, Nov 30, 2004	30.09	30.17	29.80	29.89
3725	NYSE	EC	Mon, Nov 29, 2004	30.59	30.59	29.73	30.07
3724	NYSE	EC	Fri, Nov 26, 2004	30.24	30.62	30.15	30.55
3723	NYSE	EC	Wed, Nov 24, 2004	30.17	30.44	30.06	30.24
3722	NYSE	EC	Tue, Nov 23, 2004	30.57	30.63	30.00	30.23
3721	NYSE	EC	Mon, Nov 22, 2004	30.50	30.59	30.34	30.57
3720	NYSE	EC	Fri, Nov 19, 2004	30.49	30.51	30.21	30.45
3719	NYSE	EC	Thu, Nov 18, 2004	30.51	30.72	30.45	30.59
3718	NYSE	EC	Wed, Nov 17, 2004	30.35	30.88	30.35	30.59
3717	NYSE	EC	Tue, Nov 16, 2004	30.35	30.45	30.22	30.36
3716	NYSE	EC	Mon, Nov 15, 2004	30.28	30.31	29.81	30.26
3715	NYSE	EC	Fri, Nov 12, 2004	29.77	30.28	29.63	30.27
3714	NYSE	EC	Thu, Nov 11, 2004	29.70	29.78	29.39	29.76
3713	NYSE	EC	Wed, Nov 10, 2004	29.85	29.87	29.44	29.52
3712	NYSE	EC	Tue, Nov 9, 2004	29.75	29.92	29.55	29.85
3711	NYSE	EC	Mon, Nov 8, 2004	29.88	29.89	29.65	29.81
3710	NYSE	EC	Fri, Nov 5, 2004	29.60	29.90	29.50	29.87
3709	NYSE	EC	Thu, Nov 4, 2004	28.84	29.58	28.63	29.56
3708	NYSE	EC	Wed, Nov 3, 2004	28.74	29.06	28.55	28.71
3707	NYSE	EC	Tue, Nov 2, 2004	28.60	28.85	28.38	28.49
3706	NYSE	EC	Mon, Nov 1, 2004	28.30	28.54	27.97	28.50
3705	NYSE	EC	Fri, Oct 29, 2004	28.15	28.59	28.08	28.30
3704	NYSE	EC	Thu, Oct 28, 2004	28.00	28.24	27.92	28.10
3703	NYSE	EC	Wed, Oct 27, 2004	27.67	28.22	27.48	28.21
3702	NYSE	EC	Tue, Oct 26, 2004	27.79	27.80	27.34	27.67
3701	NYSE	EC	Mon, Oct 25, 2004	27.10	27.57	27.03	27.48
3700	NYSE	EC	Fri, Oct 22, 2004	27.49	27.63	27.14	27.20
3699	NYSE	EC	Thu, Oct 21, 2004	27.16	27.68	27.00	27.42
3698	NYSE	EC	Wed, Oct 20, 2004	26.99	27.30	26.90	27.20
3697	NYSE	EC	Tue, Oct 19, 2004	27.51	27.84	26.99	27.00
3696	NYSE	EC	Mon, Oct 18, 2004	27.38	27.64	27.20	27.51
3695	NYSE	EC	Fri, Oct 15, 2004	27.10	27.71	27.10	27.37
3694	NYSE	EC	Thu, Oct 14, 2004	26.86	27.07	26.79	27.00
3693	NYSE	EC	Wed, Oct 13, 2004	27.29	27.36	26.49	26.96
3692	NYSE	EC	Tue, Oct 12, 2004	27.46	27.46	27.00	27.09
3691	NYSE	EC	Mon, Oct 11, 2004	27.88	28.04	27.37	27.46
3690	NYSE	EC	Fri, Oct 8, 2004	28.25	28.35	27.75	27.80
3689	NYSE	EC	Thu, Oct 7, 2004	28.80	28.87	28.33	28.36
3688	NYSE	EC	Wed, Oct 6, 2004	28.30	28.78	28.29	28.78
3687	NYSE	EC	Tue, Oct 5, 2004	28.69	28.69	28.14	28.28
3686	NYSE	EC	Mon, Oct 4, 2004	28.44	28.69	28.27	28.57
3685	NYSE	EC	Fri, Oct 1, 2004	28.55	28.57	28.16	28.43
3684	NYSE	EC	Thu, Sep 30, 2004	28.05	28.40	28.05	28.35
3683	NYSE	EC	Wed, Sep 29, 2004	27.85	28.21	27.78	28.17
3682	NYSE	EC	Tue, Sep 28, 2004	27.28	28.07	27.28	28.00
3681	NYSE	EC	Mon, Sep 27, 2004	27.45	27.54	27.18	27.32
3680	NYSE	EC	Fri, Sep 24, 2004	27.28	27.64	27.24	27.48
3679	NYSE	EC	Thu, Sep 23, 2004	27.45	27.61	27.19	27.39
3678	NYSE	EC	Wed, Sep 22, 2004	27.61	27.70	27.36	27.54
3677	NYSE	EC	Tue, Sep 21, 2004	27.54	27.76	27.33	27.61
3676	NYSE	EC	Mon, Sep 20, 2004	27.30	27.66	27.27	27.51
3675	NYSE	EC	Fri, Sep 17, 2004	27.73	27.75	27.39	27.43
3674	NYSE	EC	Thu, Sep 16, 2004	27.22	27.57	27.14	27.48
3673	NYSE	EC	Wed, Sep 15, 2004	27.53	27.67	26.97	27.10
3672	NYSE	EC	Tue, Sep 14, 2004	27.72	27.86	27.44	27.75
3671	NYSE	EC	Mon, Sep 13, 2004	27.49	27.90	27.49	27.75
3670	NYSE	EC	Fri, Sep 10, 2004	27.82	27.83	27.55	27.60
3669	NYSE	EC	Thu, Sep 9, 2004	27.90	28.02	27.76	27.91
3668	NYSE	EC	Wed, Sep 8, 2004	28.19	28.19	27.81	27.82
3667	NYSE	EC	Tue, Sep 7, 2004	28.36	28.58	27.93	28.09
3666	NYSE	EC	Fri, Sep 3, 2004	28.61	28.65	28.32	28.32
3665	NYSE	EC	Thu, Sep 2, 2004	28.43	28.61	28.31	28.56
3664	NYSE	EC	Wed, Sep 1, 2004	28.39	28.57	28.14	28.37
3663	NYSE	EC	Tue, Aug 31, 2004	28.18	28.40	28.05	28.27
3662	NYSE	EC	Mon, Aug 30, 2004	28.47	28.76	28.22	28.24
3661	NYSE	EC	Fri, Aug 27, 2004	28.15	28.57	27.90	28.44
3660	NYSE	EC	Thu, Aug 26, 2004	27.96	28.12	27.86	28.01
3659	NYSE	EC	Wed, Aug 25, 2004	28.06	28.24	27.76	28.09
3658	NYSE	EC	Tue, Aug 24, 2004	27.97	28.24	27.90	27.98
3657	NYSE	EC	Mon, Aug 23, 2004	28.20	28.57	27.75	27.77
3656	NYSE	EC	Fri, Aug 20, 2004	28.02	28.17	27.92	28.06
3655	NYSE	EC	Thu, Aug 19, 2004	27.93	28.08	27.73	28.02
3654	NYSE	EC	Wed, Aug 18, 2004	27.75	27.98	27.61	27.92
3653	NYSE	EC	Tue, Aug 17, 2004	27.86	28.20	27.86	27.98
3652	NYSE	EC	Mon, Aug 16, 2004	27.09	27.89	27.09	27.86
3651	NYSE	EC	Fri, Aug 13, 2004	27.12	27.43	27.00	27.09
3650	NYSE	EC	Thu, Aug 12, 2004	27.22	27.49	27.06	27.24
3649	NYSE	EC	Wed, Aug 11, 2004	27.28	27.55	26.97	27.43
3648	NYSE	EC	Tue, Aug 10, 2004	27.05	27.51	27.00	27.39
3647	NYSE	EC	Mon, Aug 9, 2004	27.05	27.08	26.78	26.90
3646	NYSE	EC	Fri, Aug 6, 2004	27.30	27.43	26.63	26.70
3645	NYSE	EC	Thu, Aug 5, 2004	28.37	28.37	27.38	27.38
3644	NYSE	EC	Wed, Aug 4, 2004	28.12	28.35	27.84	28.29
3643	NYSE	EC	Tue, Aug 3, 2004	29.65	29.65	28.14	28.18
3642	NYSE	EC	Mon, Aug 2, 2004	29.44	29.71	29.01	29.65
3641	NYSE	EC	Fri, Jul 30, 2004	29.55	29.55	29.06	29.40
3640	NYSE	EC	Thu, Jul 29, 2004	29.76	29.86	29.25	29.44
3639	NYSE	EC	Wed, Jul 28, 2004	29.32	29.83	29.27	29.66
3638	NYSE	EC	Tue, Jul 27, 2004	30.10	30.19	29.34	29.75
3637	NYSE	EC	Mon, Jul 26, 2004	30.10	30.30	29.95	30.23
3636	NYSE	EC	Fri, Jul 23, 2004	30.47	30.63	30.07	30.16
3635	NYSE	EC	Thu, Jul 22, 2004	30.65	30.79	30.20	30.67
3634	NYSE	EC	Wed, Jul 21, 2004	31.60	31.77	30.75	30.75
3633	NYSE	EC	Tue, Jul 20, 2004	31.70	31.82	31.27	31.53
3632	NYSE	EC	Mon, Jul 19, 2004	31.89	32.03	31.67	31.82
3631	NYSE	EC	Fri, Jul 16, 2004	32.06	32.31	31.93	31.97
3630	NYSE	EC	Thu, Jul 15, 2004	32.48	32.50	32.11	32.12
3629	NYSE	EC	Wed, Jul 14, 2004	32.25	32.72	32.25	32.49
3628	NYSE	EC	Tue, Jul 13, 2004	32.40	32.55	32.30	32.48
3627	NYSE	EC	Mon, Jul 12, 2004	32.24	32.49	32.00	32.40
3626	NYSE	EC	Fri, Jul 9, 2004	31.98	32.17	31.86	32.17
3625	NYSE	EC	Thu, Jul 8, 2004	32.18	32.42	31.85	31.87
3624	NYSE	EC	Wed, Jul 7, 2004	31.61	32.25	31.61	32.18
3623	NYSE	EC	Tue, Jul 6, 2004	31.69	31.92	31.66	31.79
3622	NYSE	EC	Fri, Jul 2, 2004	31.95	32.05	31.62	31.89
3621	NYSE	EC	Thu, Jul 1, 2004	32.15	32.29	31.64	31.99
3620	NYSE	EC	Wed, Jun 30, 2004	32.27	32.31	31.95	32.31
3619	NYSE	EC	Tue, Jun 29, 2004	31.80	32.10	31.74	32.07
3618	NYSE	EC	Mon, Jun 28, 2004	31.51	31.97	31.42	31.80
3617	NYSE	EC	Fri, Jun 25, 2004	31.26	31.60	31.18	31.24
3616	NYSE	EC	Thu, Jun 24, 2004	31.34	31.47	31.04	31.09
3615	NYSE	EC	Wed, Jun 23, 2004	31.28	31.37	30.98	31.33
3614	NYSE	EC	Tue, Jun 22, 2004	31.35	31.43	31.01	31.18
3613	NYSE	EC	Mon, Jun 21, 2004	31.72	31.80	31.36	31.48
3612	NYSE	EC	Fri, Jun 18, 2004	30.96	31.77	30.96	31.73
3611	NYSE	EC	Thu, Jun 17, 2004	30.94	31.25	30.78	31.21
3610	NYSE	EC	Wed, Jun 16, 2004	31.40	31.40	30.76	31.13
3609	NYSE	EC	Tue, Jun 15, 2004	31.11	31.37	31.03	31.21
3608	NYSE	EC	Mon, Jun 14, 2004	31.19	31.19	30.81	30.86
3607	NYSE	EC	Thu, Jun 10, 2004	31.20	31.40	31.10	31.40
3606	NYSE	EC	Wed, Jun 9, 2004	31.39	31.39	31.02	31.07
3605	NYSE	EC	Tue, Jun 8, 2004	31.14	31.42	30.94	31.39
3604	NYSE	EC	Mon, Jun 7, 2004	30.74	31.15	30.66	31.14
3603	NYSE	EC	Fri, Jun 4, 2004	30.59	30.75	30.42	30.70
3602	NYSE	EC	Thu, Jun 3, 2004	30.41	30.52	30.24	30.40
3601	NYSE	EC	Wed, Jun 2, 2004	30.50	30.50	30.19	30.41
3600	NYSE	EC	Tue, Jun 1, 2004	30.30	30.47	30.04	30.32
3599	NYSE	EC	Fri, May 28, 2004	30.10	30.41	29.93	30.27
3598	NYSE	EC	Thu, May 27, 2004	30.07	30.33	29.97	30.16
3597	NYSE	EC	Wed, May 26, 2004	30.15	30.15	29.90	30.06
3596	NYSE	EC	Tue, May 25, 2004	29.52	30.13	29.28	30.12
3595	NYSE	EC	Mon, May 24, 2004	29.42	29.75	29.41	29.62
3594	NYSE	EC	Fri, May 21, 2004	29.20	29.55	29.06	29.38
3593	NYSE	EC	Thu, May 20, 2004	28.72	29.16	28.62	28.99
3592	NYSE	EC	Wed, May 19, 2004	29.02	29.37	28.77	28.90
3591	NYSE	EC	Tue, May 18, 2004	28.22	28.80	28.22	28.77
3590	NYSE	EC	Mon, May 17, 2004	28.40	28.52	27.95	28.24
3589	NYSE	EC	Fri, May 14, 2004	28.78	28.97	28.35	28.64
3588	NYSE	EC	Thu, May 13, 2004	28.75	28.98	28.62	28.88
3587	NYSE	EC	Wed, May 12, 2004	28.79	28.92	28.23	28.91
3586	NYSE	EC	Tue, May 11, 2004	28.41	28.88	28.34	28.79
3585	NYSE	EC	Mon, May 10, 2004	27.55	28.64	27.55	28.31
3584	NYSE	EC	Fri, May 7, 2004	29.03	29.17	28.41	28.41
3583	NYSE	EC	Thu, May 6, 2004	29.30	29.37	28.69	29.11
3582	NYSE	EC	Wed, May 5, 2004	29.23	29.59	29.18	29.40
3581	NYSE	EC	Tue, May 4, 2004	29.06	29.63	29.02	29.33
3580	NYSE	EC	Mon, May 3, 2004	29.04	29.19	28.66	29.19
3579	NYSE	EC	Fri, Apr 30, 2004	29.28	29.38	28.96	29.04
3578	NYSE	EC	Thu, Apr 29, 2004	29.46	29.82	28.95	29.28
3577	NYSE	EC	Wed, Apr 28, 2004	30.28	30.28	29.58	29.63
3576	NYSE	EC	Tue, Apr 27, 2004	30.21	30.59	30.09	30.49
3575	NYSE	EC	Mon, Apr 26, 2004	30.36	30.53	30.11	30.25
3574	NYSE	EC	Fri, Apr 23, 2004	30.29	30.60	30.20	30.49
3573	NYSE	EC	Thu, Apr 22, 2004	28.65	30.87	28.63	30.54
3572	NYSE	EC	Wed, Apr 21, 2004	28.95	28.96	28.58	28.84
3571	NYSE	EC	Tue, Apr 20, 2004	29.43	29.68	29.04	29.10
3570	NYSE	EC	Mon, Apr 19, 2004	29.31	29.55	29.31	29.50
3569	NYSE	EC	Fri, Apr 16, 2004	29.62	29.62	29.33	29.58
3568	NYSE	EC	Thu, Apr 15, 2004	29.55	30.00	29.31	29.44
3567	NYSE	EC	Wed, Apr 14, 2004	29.66	29.88	29.45	29.61
3566	NYSE	EC	Tue, Apr 13, 2004	30.51	30.62	29.58	29.66
3565	NYSE	EC	Mon, Apr 12, 2004	30.15	30.69	30.15	30.48
3564	NYSE	EC	Thu, Apr 8, 2004	30.50	30.54	29.88	30.01
3563	NYSE	EC	Wed, Apr 7, 2004	30.40	30.55	30.16	30.33
3562	NYSE	EC	Tue, Apr 6, 2004	30.40	30.47	30.11	30.47
3561	NYSE	EC	Mon, Apr 5, 2004	30.15	30.39	30.00	30.39
3560	NYSE	EC	Fri, Apr 2, 2004	30.08	30.51	30.04	30.30
3559	NYSE	EC	Thu, Apr 1, 2004	29.98	30.03	29.68	29.72
3558	NYSE	EC	Wed, Mar 31, 2004	29.85	30.15	29.60	29.89
3557	NYSE	EC	Tue, Mar 30, 2004	29.56	30.01	29.45	30.01
3556	NYSE	EC	Mon, Mar 29, 2004	29.30	29.86	29.28	29.56
3555	NYSE	EC	Fri, Mar 26, 2004	29.18	29.33	29.03	29.08
3554	NYSE	EC	Thu, Mar 25, 2004	28.89	29.36	28.72	29.36
3553	NYSE	EC	Wed, Mar 24, 2004	28.69	28.79	28.40	28.64
3552	NYSE	EC	Tue, Mar 23, 2004	28.90	29.20	28.62	28.69
3551	NYSE	EC	Mon, Mar 22, 2004	28.85	28.85	28.27	28.49
3550	NYSE	EC	Fri, Mar 19, 2004	28.90	29.24	28.88	28.91
3549	NYSE	EC	Thu, Mar 18, 2004	29.01	29.01	28.55	28.95
3548	NYSE	EC	Wed, Mar 17, 2004	28.41	29.01	28.38	29.00
3547	NYSE	EC	Tue, Mar 16, 2004	28.33	28.76	28.24	28.38
3546	NYSE	EC	Mon, Mar 15, 2004	28.47	28.53	28.00	28.03
3545	NYSE	EC	Fri, Mar 12, 2004	27.90	28.50	27.78	28.47
3544	NYSE	EC	Thu, Mar 11, 2004	27.90	28.71	27.71	27.78
3543	NYSE	EC	Wed, Mar 10, 2004	28.65	28.76	28.00	28.00
3542	NYSE	EC	Tue, Mar 9, 2004	28.96	29.10	28.66	28.79
3541	NYSE	EC	Mon, Mar 8, 2004	29.21	29.30	28.88	28.95
3540	NYSE	EC	Fri, Mar 5, 2004	29.19	29.46	29.07	29.34
3539	NYSE	EC	Thu, Mar 4, 2004	29.15	29.49	29.14	29.28
3538	NYSE	EC	Wed, Mar 3, 2004	29.15	29.36	28.99	29.29
3537	NYSE	EC	Tue, Mar 2, 2004	29.65	29.75	29.18	29.28
3536	NYSE	EC	Mon, Mar 1, 2004	29.26	30.00	29.13	29.80
3535	NYSE	EC	Fri, Feb 27, 2004	28.44	29.17	28.42	29.02
3534	NYSE	EC	Thu, Feb 26, 2004	28.27	28.55	27.99	28.51
3533	NYSE	EC	Wed, Feb 25, 2004	27.92	28.14	27.58	28.12
3532	NYSE	EC	Tue, Feb 24, 2004	27.87	28.26	27.71	27.84
3531	NYSE	EC	Mon, Feb 23, 2004	28.17	28.33	27.93	28.09
3530	NYSE	EC	Fri, Feb 20, 2004	28.80	28.80	27.99	28.24
3529	NYSE	EC	Thu, Feb 19, 2004	28.40	28.60	28.26	28.35
3528	NYSE	EC	Wed, Feb 18, 2004	28.35	28.45	27.97	28.19
3527	NYSE	EC	Tue, Feb 17, 2004	28.43	28.51	28.33	28.43
3526	NYSE	EC	Fri, Feb 13, 2004	28.36	28.61	27.84	28.11
3525	NYSE	EC	Thu, Feb 12, 2004	28.86	28.90	28.21	28.32
3524	NYSE	EC	Wed, Feb 11, 2004	28.56	28.92	28.36	28.86
3523	NYSE	EC	Tue, Feb 10, 2004	28.15	28.60	28.10	28.56
3522	NYSE	EC	Mon, Feb 9, 2004	27.80	28.37	27.70	28.10
3521	NYSE	EC	Fri, Feb 6, 2004	27.44	28.06	27.44	27.95
3520	NYSE	EC	Thu, Feb 5, 2004	27.25	27.68	27.25	27.56
3519	NYSE	EC	Wed, Feb 4, 2004	27.81	27.81	26.66	26.96
3518	NYSE	EC	Tue, Feb 3, 2004	28.24	28.38	27.77	27.80
3517	NYSE	EC	Mon, Feb 2, 2004	28.32	28.45	27.98	28.16
3516	NYSE	EC	Fri, Jan 30, 2004	28.08	28.46	28.00	28.37
3515	NYSE	EC	Thu, Jan 29, 2004	28.85	28.96	28.08	28.40
3514	NYSE	EC	Wed, Jan 28, 2004	28.85	29.27	28.34	28.34
3513	NYSE	EC	Tue, Jan 27, 2004	28.88	28.98	28.64	28.92
3512	NYSE	EC	Mon, Jan 26, 2004	28.75	29.00	28.43	28.88
3511	NYSE	EC	Fri, Jan 23, 2004	29.06	29.13	28.55	28.62
3510	NYSE	EC	Thu, Jan 22, 2004	29.31	29.31	28.88	29.06
3509	NYSE	EC	Wed, Jan 21, 2004	29.30	29.40	28.94	29.24
3508	NYSE	EC	Tue, Jan 20, 2004	29.42	29.61	29.03	29.30
3507	NYSE	EC	Fri, Jan 16, 2004	29.83	29.83	29.15	29.55
3506	NYSE	EC	Thu, Jan 15, 2004	30.00	30.00	29.47	29.58
3505	NYSE	EC	Wed, Jan 14, 2004	29.49	29.78	29.41	29.78
3504	NYSE	EC	Tue, Jan 13, 2004	29.45	29.52	28.94	29.42
3503	NYSE	EC	Mon, Jan 12, 2004	29.37	29.64	29.19	29.46
3502	NYSE	EC	Fri, Jan 9, 2004	29.64	29.64	28.92	29.12
3501	NYSE	EC	Thu, Jan 8, 2004	29.53	29.80	29.44	29.59
3500	NYSE	EC	Wed, Jan 7, 2004	29.70	29.77	29.11	29.46
3499	NYSE	EC	Tue, Jan 6, 2004	29.89	29.99	29.47	29.74
3498	NYSE	EC	Mon, Jan 5, 2004	29.70	30.00	29.60	29.99
3497	NYSE	EC	Fri, Jan 2, 2004	30.20	30.29	29.50	29.53
3496	NYSE	EC	Wed, Dec 31, 2003	30.20	30.25	29.87	29.95
3495	NYSE	EC	Tue, Dec 30, 2003	30.40	30.40	29.97	30.03
3494	NYSE	EC	Mon, Dec 29, 2003	30.00	30.45	29.93	30.40
3493	NYSE	EC	Fri, Dec 26, 2003	29.97	30.42	29.93	29.95
3492	NYSE	EC	Wed, Dec 24, 2003	30.10	30.25	30.00	30.06
3491	NYSE	EC	Tue, Dec 23, 2003	29.97	30.18	29.94	30.15
3490	NYSE	EC	Mon, Dec 22, 2003	29.91	30.06	29.76	29.90
3489	NYSE	EC	Fri, Dec 19, 2003	29.75	29.90	29.60	29.88
3488	NYSE	EC	Thu, Dec 18, 2003	30.00	30.00	29.59	29.67
3487	NYSE	EC	Wed, Dec 17, 2003	30.00	30.03	29.71	29.88
3486	NYSE	EC	Tue, Dec 16, 2003	29.98	30.08	29.81	29.99
3485	NYSE	EC	Mon, Dec 15, 2003	30.48	30.49	29.99	30.16
3484	NYSE	EC	Fri, Dec 12, 2003	30.27	30.32	29.96	30.30
3483	NYSE	EC	Thu, Dec 11, 2003	30.00	30.17	29.81	30.17
3482	NYSE	EC	Wed, Dec 10, 2003	29.65	30.04	29.58	29.89
3481	NYSE	EC	Tue, Dec 9, 2003	29.97	29.99	29.70	29.75
3480	NYSE	EC	Mon, Dec 8, 2003	29.69	29.82	29.39	29.70
3479	NYSE	EC	Fri, Dec 5, 2003	30.29	30.29	29.53	29.70
3478	NYSE	EC	Thu, Dec 4, 2003	30.30	30.38	30.02	30.29
3477	NYSE	EC	Wed, Dec 3, 2003	30.13	30.58	30.13	30.28
3476	NYSE	EC	Tue, Dec 2, 2003	30.25	30.43	29.94	30.19
3475	NYSE	EC	Mon, Dec 1, 2003	29.90	30.46	29.79	30.28
3474	NYSE	EC	Fri, Nov 28, 2003	29.71	29.85	29.68	29.82
3473	NYSE	EC	Wed, Nov 26, 2003	29.48	29.89	29.46	29.77
3472	NYSE	EC	Tue, Nov 25, 2003	29.03	29.56	28.95	29.50
3471	NYSE	EC	Mon, Nov 24, 2003	28.50	29.02	28.50	28.89
3470	NYSE	EC	Fri, Nov 21, 2003	28.90	28.90	28.34	28.37
3469	NYSE	EC	Thu, Nov 20, 2003	28.85	29.10	28.49	28.74
3468	NYSE	EC	Wed, Nov 19, 2003	28.72	29.01	28.51	28.85
3467	NYSE	EC	Tue, Nov 18, 2003	28.85	28.86	28.50	28.58
3466	NYSE	EC	Mon, Nov 17, 2003	28.76	28.80	28.44	28.71
3465	NYSE	EC	Fri, Nov 14, 2003	28.75	29.16	28.70	28.76
3464	NYSE	EC	Thu, Nov 13, 2003	29.08	29.14	28.78	28.80
3463	NYSE	EC	Wed, Nov 12, 2003	28.55	29.21	28.55	29.20
3462	NYSE	EC	Tue, Nov 11, 2003	28.45	28.61	28.32	28.60
3461	NYSE	EC	Mon, Nov 10, 2003	29.00	29.00	28.35	28.35
3460	NYSE	EC	Fri, Nov 7, 2003	28.97	29.11	28.80	28.93
3459	NYSE	EC	Thu, Nov 6, 2003	28.64	28.95	28.48	28.92
3458	NYSE	EC	Wed, Nov 5, 2003	28.80	28.86	28.54	28.63
3457	NYSE	EC	Tue, Nov 4, 2003	28.65	28.82	28.52	28.80
3456	NYSE	EC	Mon, Nov 3, 2003	28.55	28.79	28.55	28.69
3455	NYSE	EC	Fri, Oct 31, 2003	29.00	29.20	28.46	28.58
3454	NYSE	EC	Thu, Oct 30, 2003	28.08	29.00	28.07	28.80
3453	NYSE	EC	Wed, Oct 29, 2003	27.51	27.85	27.40	27.83
3452	NYSE	EC	Tue, Oct 28, 2003	27.50	27.61	27.39	27.55
3451	NYSE	EC	Mon, Oct 27, 2003	27.50	27.75	27.40	27.50
3450	NYSE	EC	Fri, Oct 24, 2003	27.75	28.00	27.18	27.36
3449	NYSE	EC	Thu, Oct 23, 2003	28.80	28.81	28.36	28.68
3448	NYSE	EC	Wed, Oct 22, 2003	29.52	29.71	29.20	29.34
3447	NYSE	EC	Tue, Oct 21, 2003	29.83	29.87	29.65	29.77
3446	NYSE	EC	Mon, Oct 20, 2003	29.60	29.79	29.55	29.75
3445	NYSE	EC	Fri, Oct 17, 2003	30.00	30.00	29.51	29.61
3444	NYSE	EC	Thu, Oct 16, 2003	29.64	30.04	29.64	30.00
3443	NYSE	EC	Wed, Oct 15, 2003	30.00	30.09	29.65	29.69
3442	NYSE	EC	Tue, Oct 14, 2003	29.75	30.00	29.64	29.96
3441	NYSE	EC	Mon, Oct 13, 2003	29.30	29.74	29.30	29.72
3440	NYSE	EC	Fri, Oct 10, 2003	29.33	29.49	29.16	29.22
3439	NYSE	EC	Thu, Oct 9, 2003	29.50	29.80	29.23	29.33
3438	NYSE	EC	Wed, Oct 8, 2003	29.01	29.20	28.89	29.18
3437	NYSE	EC	Tue, Oct 7, 2003	28.99	29.03	28.62	29.03
3436	NYSE	EC	Mon, Oct 6, 2003	29.00	29.16	28.23	28.99
3435	NYSE	EC	Fri, Oct 3, 2003	28.77	29.16	28.77	28.89
3434	NYSE	EC	Thu, Oct 2, 2003	28.15	28.59	28.00	28.52
3433	NYSE	EC	Wed, Oct 1, 2003	27.85	28.30	27.77	28.30
3432	NYSE	EC	Tue, Sep 30, 2003	28.04	28.17	27.48	27.67
3431	NYSE	EC	Mon, Sep 29, 2003	26.89	28.04	26.89	28.04
3430	NYSE	EC	Fri, Sep 26, 2003	26.75	26.91	26.65	26.69
3429	NYSE	EC	Thu, Sep 25, 2003	27.45	27.53	26.95	26.98
3428	NYSE	EC	Wed, Sep 24, 2003	28.23	28.30	27.23	27.52
3427	NYSE	EC	Tue, Sep 23, 2003	28.40	28.50	28.03	28.13
3426	NYSE	EC	Mon, Sep 22, 2003	28.37	28.50	27.70	28.20
3425	NYSE	EC	Fri, Sep 19, 2003	28.67	28.80	28.49	28.62
3424	NYSE	EC	Thu, Sep 18, 2003	28.43	28.73	28.35	28.67
3423	NYSE	EC	Wed, Sep 17, 2003	28.96	28.96	28.17	28.23
3422	NYSE	EC	Tue, Sep 16, 2003	28.72	28.92	28.72	28.85
3421	NYSE	EC	Mon, Sep 15, 2003	28.95	29.03	28.60	28.72
3420	NYSE	EC	Fri, Sep 12, 2003	29.09	29.11	28.53	28.92
3419	NYSE	EC	Thu, Sep 11, 2003	28.60	29.06	28.40	29.05
3418	NYSE	EC	Wed, Sep 10, 2003	29.04	29.04	28.35	28.46
3417	NYSE	EC	Tue, Sep 9, 2003	28.89	29.09	28.72	29.04
3416	NYSE	EC	Mon, Sep 8, 2003	28.59	28.86	28.35	28.86
3415	NYSE	EC	Fri, Sep 5, 2003	28.49	28.90	28.31	28.35
3414	NYSE	EC	Thu, Sep 4, 2003	28.67	28.99	28.62	28.99
3413	NYSE	EC	Wed, Sep 3, 2003	29.05	29.14	28.79	28.95
3412	NYSE	EC	Tue, Sep 2, 2003	28.30	29.15	28.07	29.14
3411	NYSE	EC	Fri, Aug 29, 2003	28.31	28.31	27.90	28.07
3410	NYSE	EC	Thu, Aug 28, 2003	28.00	28.31	27.58	28.30
3409	NYSE	EC	Wed, Aug 27, 2003	27.69	28.10	27.54	28.02
3408	NYSE	EC	Tue, Aug 26, 2003	27.40	27.71	26.94	27.69
3407	NYSE	EC	Mon, Aug 25, 2003	27.63	27.68	27.26	27.57
3406	NYSE	EC	Fri, Aug 22, 2003	27.98	28.00	27.46	27.53
3405	NYSE	EC	Thu, Aug 21, 2003	27.74	28.00	27.66	27.95
3404	NYSE	EC	Wed, Aug 20, 2003	27.76	27.76	27.50	27.74
3403	NYSE	EC	Tue, Aug 19, 2003	27.40	27.72	27.30	27.66
3402	NYSE	EC	Mon, Aug 18, 2003	26.82	27.54	26.74	27.44
3401	NYSE	EC	Fri, Aug 15, 2003	26.99	26.99	26.60	26.94
3400	NYSE	EC	Thu, Aug 14, 2003	26.22	26.96	26.22	26.84
3399	NYSE	EC	Wed, Aug 13, 2003	26.35	26.49	26.01	26.27
3398	NYSE	EC	Tue, Aug 12, 2003	26.04	26.21	25.89	26.21
3397	NYSE	EC	Mon, Aug 11, 2003	25.64	26.15	25.62	26.13
3396	NYSE	EC	Fri, Aug 8, 2003	25.31	25.87	25.19	25.87
3395	NYSE	EC	Thu, Aug 7, 2003	25.15	25.23	24.89	25.06
3394	NYSE	EC	Wed, Aug 6, 2003	25.15	25.29	25.01	25.10
3393	NYSE	EC	Tue, Aug 5, 2003	25.91	25.91	25.24	25.32
3392	NYSE	EC	Mon, Aug 4, 2003	25.80	25.90	25.29	25.71
3391	NYSE	EC	Fri, Aug 1, 2003	26.06	26.28	25.53	25.69
3390	NYSE	EC	Thu, Jul 31, 2003	26.25	26.84	26.18	26.28
3389	NYSE	EC	Wed, Jul 30, 2003	25.93	26.11	25.80	25.97
3388	NYSE	EC	Tue, Jul 29, 2003	25.70	25.91	25.18	25.87
3387	NYSE	EC	Mon, Jul 28, 2003	25.80	26.19	25.70	26.04
3386	NYSE	EC	Fri, Jul 25, 2003	25.15	25.84	25.15	25.84
3385	NYSE	EC	Thu, Jul 24, 2003	25.12	25.50	25.05	25.20
3384	NYSE	EC	Wed, Jul 23, 2003	25.21	25.25	24.73	25.11
3383	NYSE	EC	Tue, Jul 22, 2003	24.80	25.04	24.65	25.04
3382	NYSE	EC	Mon, Jul 21, 2003	24.76	24.76	24.43	24.67
3381	NYSE	EC	Fri, Jul 18, 2003	24.40	24.79	24.26	24.78
3380	NYSE	EC	Thu, Jul 17, 2003	24.25	24.51	24.19	24.36
3379	NYSE	EC	Wed, Jul 16, 2003	24.45	24.69	24.30	24.39
3378	NYSE	EC	Tue, Jul 15, 2003	24.80	24.83	24.37	24.49
3377	NYSE	EC	Mon, Jul 14, 2003	24.81	24.88	24.50	24.61
3376	NYSE	EC	Fri, Jul 11, 2003	24.35	24.88	24.35	24.56
3375	NYSE	EC	Thu, Jul 10, 2003	24.95	24.95	24.40	24.40
3374	NYSE	EC	Wed, Jul 9, 2003	25.05	25.20	24.83	25.04
3373	NYSE	EC	Tue, Jul 8, 2003	25.35	25.41	25.05	25.09
3372	NYSE	EC	Mon, Jul 7, 2003	25.25	25.70	25.21	25.32
3371	NYSE	EC	Thu, Jul 3, 2003	25.25	25.37	24.08	25.10
3370	NYSE	EC	Wed, Jul 2, 2003	24.82	25.28	24.61	25.25
3369	NYSE	EC	Tue, Jul 1, 2003	24.77	24.88	24.24	24.82
3368	NYSE	EC	Mon, Jun 30, 2003	24.93	25.10	24.52	24.77
3367	NYSE	EC	Fri, Jun 27, 2003	24.70	24.99	24.36	24.80
3366	NYSE	EC	Thu, Jun 26, 2003	24.55	24.79	24.31	24.78
3365	NYSE	EC	Wed, Jun 25, 2003	25.00	25.03	24.53	24.61
3364	NYSE	EC	Tue, Jun 24, 2003	25.02	25.15	24.83	24.95
3363	NYSE	EC	Mon, Jun 23, 2003	25.65	25.65	24.99	25.02
3362	NYSE	EC	Fri, Jun 20, 2003	25.51	25.75	25.40	25.65
3361	NYSE	EC	Thu, Jun 19, 2003	25.85	26.00	25.37	25.55
3360	NYSE	EC	Wed, Jun 18, 2003	25.97	25.99	25.39	25.59
3359	NYSE	EC	Tue, Jun 17, 2003	26.03	26.10	25.69	25.97
3358	NYSE	EC	Mon, Jun 16, 2003	25.64	26.18	25.64	26.04
3357	NYSE	EC	Fri, Jun 13, 2003	25.88	25.88	25.46	25.63
3356	NYSE	EC	Thu, Jun 12, 2003	25.87	25.87	25.46	25.80
3355	NYSE	EC	Wed, Jun 11, 2003	25.45	25.72	25.40	25.72
3354	NYSE	EC	Tue, Jun 10, 2003	25.40	25.57	25.22	25.35
3353	NYSE	EC	Mon, Jun 9, 2003	25.29	25.46	25.13	25.26
3352	NYSE	EC	Fri, Jun 6, 2003	25.35	25.67	25.22	25.31
3351	NYSE	EC	Thu, Jun 5, 2003	25.44	25.56	25.20	25.35
3350	NYSE	EC	Wed, Jun 4, 2003	25.23	25.64	25.22	25.50
3349	NYSE	EC	Tue, Jun 3, 2003	25.39	25.45	25.09	25.29
3348	NYSE	EC	Mon, Jun 2, 2003	25.25	25.80	25.10	25.30
3347	NYSE	EC	Fri, May 30, 2003	24.67	26.61	24.67	25.15
3346	NYSE	EC	Thu, May 29, 2003	24.87	25.14	24.81	24.87
3345	NYSE	EC	Wed, May 28, 2003	24.89	24.95	24.56	24.85
3344	NYSE	EC	Tue, May 27, 2003	24.05	24.85	23.80	24.81
3343	NYSE	EC	Fri, May 23, 2003	24.20	24.43	24.07	24.29
3342	NYSE	EC	Thu, May 22, 2003	23.84	24.40	23.75	24.31
3341	NYSE	EC	Wed, May 21, 2003	24.05	24.40	23.86	23.96
3340	NYSE	EC	Tue, May 20, 2003	23.95	24.30	23.66	24.02
3339	NYSE	EC	Mon, May 19, 2003	24.85	24.85	24.00	24.04
3338	NYSE	EC	Fri, May 16, 2003	24.57	24.86	24.24	24.85
3337	NYSE	EC	Thu, May 15, 2003	24.40	24.61	24.29	24.60
3336	NYSE	EC	Wed, May 14, 2003	24.68	24.75	24.20	24.43
3335	NYSE	EC	Tue, May 13, 2003	24.87	24.89	24.40	24.51
3334	NYSE	EC	Mon, May 12, 2003	24.37	24.94	24.20	24.81
3333	NYSE	EC	Fri, May 9, 2003	24.30	24.45	24.07	24.39
3332	NYSE	EC	Thu, May 8, 2003	24.17	24.42	23.92	24.10
3331	NYSE	EC	Wed, May 7, 2003	24.45	24.53	24.15	24.42
3330	NYSE	EC	Tue, May 6, 2003	24.35	24.65	24.27	24.50
3329	NYSE	EC	Mon, May 5, 2003	24.24	24.42	24.05	24.30
3328	NYSE	EC	Fri, May 2, 2003	23.98	24.32	23.92	24.25
3327	NYSE	EC	Thu, May 1, 2003	24.55	24.55	23.60	23.98
3326	NYSE	EC	Wed, Apr 30, 2003	24.15	24.72	24.01	24.55
3325	NYSE	EC	Tue, Apr 29, 2003	25.15	25.25	24.01	24.26
3324	NYSE	EC	Mon, Apr 28, 2003	23.60	24.27	23.60	24.00
3323	NYSE	EC	Fri, Apr 25, 2003	23.74	23.81	23.33	23.46
3322	NYSE	EC	Thu, Apr 24, 2003	23.81	23.90	23.55	23.74
3321	NYSE	EC	Wed, Apr 23, 2003	23.62	23.81	23.36	23.81
3320	NYSE	EC	Tue, Apr 22, 2003	23.00	23.68	22.94	23.68
3319	NYSE	EC	Mon, Apr 21, 2003	23.15	23.35	23.00	23.08
3318	NYSE	EC	Thu, Apr 17, 2003	22.65	23.18	22.63	23.08
3317	NYSE	EC	Wed, Apr 16, 2003	23.16	23.22	22.70	22.70
3316	NYSE	EC	Tue, Apr 15, 2003	22.97	23.11	22.65	23.11
3315	NYSE	EC	Mon, Apr 14, 2003	22.43	22.98	22.43	22.97
3314	NYSE	EC	Fri, Apr 11, 2003	22.65	22.90	22.35	22.43
3313	NYSE	EC	Thu, Apr 10, 2003	22.15	22.50	22.05	22.45
3312	NYSE	EC	Wed, Apr 9, 2003	22.75	22.80	21.85	22.15
3311	NYSE	EC	Tue, Apr 8, 2003	23.37	23.39	23.08	23.30
3310	NYSE	EC	Mon, Apr 7, 2003	23.50	23.71	23.27	23.33
3309	NYSE	EC	Fri, Apr 4, 2003	23.10	23.32	22.80	22.94
3308	NYSE	EC	Thu, Apr 3, 2003	22.99	23.24	22.71	22.98
3307	NYSE	EC	Wed, Apr 2, 2003	22.40	22.99	22.40	22.88
3306	NYSE	EC	Tue, Apr 1, 2003	21.55	22.32	21.26	22.07
3305	NYSE	EC	Mon, Mar 31, 2003	21.73	21.81	21.20	21.42
3304	NYSE	EC	Fri, Mar 28, 2003	21.62	21.74	21.41	21.73
3303	NYSE	EC	Thu, Mar 27, 2003	21.40	21.75	21.28	21.64
3302	NYSE	EC	Wed, Mar 26, 2003	21.55	21.77	21.41	21.65
3301	NYSE	EC	Tue, Mar 25, 2003	21.55	21.88	21.36	21.68
3300	NYSE	EC	Mon, Mar 24, 2003	22.22	22.22	21.35	21.57
3299	NYSE	EC	Fri, Mar 21, 2003	21.61	22.27	21.41	22.22
3298	NYSE	EC	Thu, Mar 20, 2003	21.36	21.42	20.77	21.37
3297	NYSE	EC	Wed, Mar 19, 2003	21.34	21.50	21.00	21.36
3296	NYSE	EC	Tue, Mar 18, 2003	21.23	21.35	20.95	21.34
3295	NYSE	EC	Mon, Mar 17, 2003	20.30	20.98	20.04	20.98
3294	NYSE	EC	Fri, Mar 14, 2003	20.60	20.60	19.92	20.30
3293	NYSE	EC	Thu, Mar 13, 2003	19.75	20.23	19.53	20.23
3292	NYSE	EC	Wed, Mar 12, 2003	19.34	19.50	19.02	19.50
3291	NYSE	EC	Tue, Mar 11, 2003	19.55	19.80	19.35	19.41
3290	NYSE	EC	Mon, Mar 10, 2003	19.85	20.14	19.56	19.59
3289	NYSE	EC	Fri, Mar 7, 2003	20.15	20.34	19.90	20.14
3288	NYSE	EC	Thu, Mar 6, 2003	20.32	20.32	19.89	20.15
3287	NYSE	EC	Wed, Mar 5, 2003	20.20	20.34	20.00	20.32
3286	NYSE	EC	Tue, Mar 4, 2003	20.60	20.64	20.22	20.29
3285	NYSE	EC	Mon, Mar 3, 2003	20.95	21.11	20.68	20.68
3284	NYSE	EC	Fri, Feb 28, 2003	20.93	21.05	20.62	20.75
3283	NYSE	EC	Thu, Feb 27, 2003	20.78	21.03	20.61	20.81
3282	NYSE	EC	Wed, Feb 26, 2003	20.75	20.87	20.60	20.75
3281	NYSE	EC	Tue, Feb 25, 2003	20.38	20.83	20.13	20.83
3280	NYSE	EC	Mon, Feb 24, 2003	21.14	21.17	20.60	20.63
3279	NYSE	EC	Fri, Feb 21, 2003	20.80	21.22	20.65	21.20
3278	NYSE	EC	Thu, Feb 20, 2003	20.97	20.99	20.70	20.76
3277	NYSE	EC	Wed, Feb 19, 2003	21.20	21.23	20.76	21.00
3276	NYSE	EC	Tue, Feb 18, 2003	20.55	21.14	20.55	21.14
3275	NYSE	EC	Fri, Feb 14, 2003	20.55	20.84	20.23	20.71
3274	NYSE	EC	Thu, Feb 13, 2003	20.65	20.66	20.18	20.51
3273	NYSE	EC	Wed, Feb 12, 2003	20.85	21.00	20.55	20.60
3272	NYSE	EC	Tue, Feb 11, 2003	20.95	21.00	20.65	20.82
3271	NYSE	EC	Mon, Feb 10, 2003	20.98	21.00	20.53	20.85
3270	NYSE	EC	Fri, Feb 7, 2003	20.86	20.95	20.66	20.85
3269	NYSE	EC	Thu, Feb 6, 2003	20.35	20.85	20.08	20.79
3268	NYSE	EC	Wed, Feb 5, 2003	20.25	20.90	20.20	20.57
3267	NYSE	EC	Tue, Feb 4, 2003	19.60	20.15	19.10	20.00
3266	NYSE	EC	Mon, Feb 3, 2003	20.67	20.76	20.34	20.41
3265	NYSE	EC	Fri, Jan 31, 2003	20.07	20.80	20.02	20.71
3264	NYSE	EC	Thu, Jan 30, 2003	20.51	20.53	20.10	20.22
3263	NYSE	EC	Wed, Jan 29, 2003	20.38	20.57	19.97	20.50
3262	NYSE	EC	Tue, Jan 28, 2003	20.60	20.68	20.21	20.58
3261	NYSE	EC	Mon, Jan 27, 2003	20.94	20.94	20.39	20.51
3260	NYSE	EC	Fri, Jan 24, 2003	21.50	21.61	20.89	20.95
3259	NYSE	EC	Thu, Jan 23, 2003	21.80	21.89	21.39	21.49
3258	NYSE	EC	Wed, Jan 22, 2003	21.50	21.68	21.43	21.57
3257	NYSE	EC	Tue, Jan 21, 2003	22.34	22.34	21.73	21.75
3256	NYSE	EC	Fri, Jan 17, 2003	22.42	22.50	21.97	22.15
3255	NYSE	EC	Thu, Jan 16, 2003	22.10	22.47	22.00	22.41
3254	NYSE	EC	Wed, Jan 15, 2003	22.55	22.55	21.81	21.98
3253	NYSE	EC	Tue, Jan 14, 2003	22.68	22.73	22.30	22.45
3252	NYSE	EC	Mon, Jan 13, 2003	22.95	23.00	22.63	22.70
3251	NYSE	EC	Fri, Jan 10, 2003	22.69	22.95	22.52	22.84
3250	NYSE	EC	Thu, Jan 9, 2003	22.25	22.81	22.25	22.79
3249	NYSE	EC	Wed, Jan 8, 2003	22.80	22.90	22.17	22.25
3248	NYSE	EC	Tue, Jan 7, 2003	23.08	23.09	22.55	22.80
3247	NYSE	EC	Mon, Jan 6, 2003	22.50	23.11	22.50	23.00
3246	NYSE	EC	Fri, Jan 3, 2003	22.89	22.95	22.29	22.56
3245	NYSE	EC	Thu, Jan 2, 2003	22.55	22.90	22.17	22.89
3244	NYSE	EC	Tue, Dec 31, 2002	22.16	22.45	21.95	22.35
3243	NYSE	EC	Mon, Dec 30, 2002	22.25	22.25	21.87	22.07
3242	NYSE	EC	Fri, Dec 27, 2002	22.34	22.37	22.05	22.07
3241	NYSE	EC	Thu, Dec 26, 2002	22.30	22.77	22.21	22.35
3240	NYSE	EC	Tue, Dec 24, 2002	22.40	22.50	22.15	22.20
3239	NYSE	EC	Mon, Dec 23, 2002	22.58	22.73	22.23	22.56
3238	NYSE	EC	Fri, Dec 20, 2002	22.15	22.69	22.15	22.65
3237	NYSE	EC	Thu, Dec 19, 2002	22.20	22.62	21.99	22.30
3236	NYSE	EC	Wed, Dec 18, 2002	22.80	22.85	22.34	22.67
3235	NYSE	EC	Tue, Dec 17, 2002	23.35	23.40	22.85	22.95
3234	NYSE	EC	Mon, Dec 16, 2002	22.50	23.32	22.50	23.32
3233	NYSE	EC	Fri, Dec 13, 2002	22.75	22.83	22.39	22.56
3232	NYSE	EC	Thu, Dec 12, 2002	23.10	23.11	22.48	22.84
3231	NYSE	EC	Wed, Dec 11, 2002	22.95	23.20	22.77	23.12
3230	NYSE	EC	Tue, Dec 10, 2002	22.91	23.10	22.40	23.08
3229	NYSE	EC	Mon, Dec 9, 2002	23.35	23.49	22.70	22.91
3228	NYSE	EC	Fri, Dec 6, 2002	22.85	23.60	22.85	23.50
3227	NYSE	EC	Thu, Dec 5, 2002	23.50	23.50	22.89	23.07
3226	NYSE	EC	Wed, Dec 4, 2002	23.75	23.75	23.12	23.25
3225	NYSE	EC	Tue, Dec 3, 2002	23.60	23.94	23.36	23.75
3224	NYSE	EC	Mon, Dec 2, 2002	24.45	24.47	23.32	23.75
3223	NYSE	EC	Fri, Nov 29, 2002	24.05	24.25	23.80	24.24
3222	NYSE	EC	Wed, Nov 27, 2002	23.16	23.87	23.08	23.81
3221	NYSE	EC	Tue, Nov 26, 2002	23.45	23.55	22.90	23.19
3220	NYSE	EC	Mon, Nov 25, 2002	23.47	23.85	23.17	23.58
3219	NYSE	EC	Fri, Nov 22, 2002	23.57	23.88	23.08	23.41
3218	NYSE	EC	Thu, Nov 21, 2002	22.88	23.69	22.35	23.69
3217	NYSE	EC	Wed, Nov 20, 2002	22.71	23.05	22.26	22.88
3216	NYSE	EC	Tue, Nov 19, 2002	22.45	22.84	22.38	22.71
3215	NYSE	EC	Mon, Nov 18, 2002	22.90	22.95	22.42	22.56
3214	NYSE	EC	Fri, Nov 15, 2002	21.98	22.85	21.95	22.85
3213	NYSE	EC	Thu, Nov 14, 2002	21.93	22.34	21.81	22.27
3212	NYSE	EC	Wed, Nov 13, 2002	21.55	22.00	21.32	21.89
3211	NYSE	EC	Tue, Nov 12, 2002	21.52	21.85	21.18	21.76
3210	NYSE	EC	Mon, Nov 11, 2002	21.92	22.15	21.30	21.51
3209	NYSE	EC	Fri, Nov 8, 2002	22.36	23.07	21.82	21.94
3208	NYSE	EC	Thu, Nov 7, 2002	23.11	23.12	22.40	22.47
3207	NYSE	EC	Wed, Nov 6, 2002	22.44	23.20	22.13	23.13
3206	NYSE	EC	Tue, Nov 5, 2002	21.85	22.40	21.75	22.20
3205	NYSE	EC	Mon, Nov 4, 2002	22.08	22.27	21.75	21.85
3204	NYSE	EC	Fri, Nov 1, 2002	22.16	22.16	21.51	21.98
3203	NYSE	EC	Thu, Oct 31, 2002	22.20	22.45	21.83	22.15
3202	NYSE	EC	Wed, Oct 30, 2002	22.26	22.47	21.80	22.10
3201	NYSE	EC	Tue, Oct 29, 2002	22.70	22.95	21.81	22.26
3200	NYSE	EC	Mon, Oct 28, 2002	23.96	24.05	22.56	22.57
3199	NYSE	EC	Fri, Oct 25, 2002	23.67	23.93	23.10	23.83
3198	NYSE	EC	Thu, Oct 24, 2002	24.50	24.76	23.52	23.67
3197	NYSE	EC	Wed, Oct 23, 2002	24.61	25.20	24.49	25.00
3196	NYSE	EC	Tue, Oct 22, 2002	25.20	25.30	24.60	24.71
3195	NYSE	EC	Mon, Oct 21, 2002	24.45	25.39	24.10	25.37
3194	NYSE	EC	Fri, Oct 18, 2002	24.60	24.65	23.94	24.40
3193	NYSE	EC	Thu, Oct 17, 2002	24.05	24.75	24.05	24.59
3192	NYSE	EC	Wed, Oct 16, 2002	24.47	24.68	23.56	23.60
3191	NYSE	EC	Tue, Oct 15, 2002	23.36	24.50	23.36	24.50
3190	NYSE	EC	Mon, Oct 14, 2002	22.96	23.26	22.81	23.00
3189	NYSE	EC	Fri, Oct 11, 2002	22.95	23.47	22.86	22.96
3188	NYSE	EC	Thu, Oct 10, 2002	21.70	22.88	21.68	22.75
3187	NYSE	EC	Wed, Oct 9, 2002	23.00	23.00	21.81	21.82
3186	NYSE	EC	Tue, Oct 8, 2002	22.70	23.41	22.32	23.14
3185	NYSE	EC	Mon, Oct 7, 2002	23.22	23.55	22.45	22.56
3184	NYSE	EC	Fri, Oct 4, 2002	23.85	24.26	23.10	23.47
3183	NYSE	EC	Thu, Oct 3, 2002	23.76	24.40	23.65	23.70
3182	NYSE	EC	Wed, Oct 2, 2002	25.19	25.20	23.82	23.82
3181	NYSE	EC	Tue, Oct 1, 2002	23.95	25.44	23.75	25.44
3180	NYSE	EC	Mon, Sep 30, 2002	23.95	24.03	23.02	23.83
3179	NYSE	EC	Fri, Sep 27, 2002	24.83	25.15	23.87	23.98
3178	NYSE	EC	Thu, Sep 26, 2002	24.28	24.90	24.20	24.83
3177	NYSE	EC	Wed, Sep 25, 2002	23.62	24.54	23.57	24.14
3176	NYSE	EC	Tue, Sep 24, 2002	24.37	24.38	23.28	23.42
3175	NYSE	EC	Mon, Sep 23, 2002	24.43	24.66	23.88	24.39
3174	NYSE	EC	Fri, Sep 20, 2002	23.75	24.68	23.75	24.68
3173	NYSE	EC	Thu, Sep 19, 2002	24.75	24.76	23.95	23.95
3172	NYSE	EC	Wed, Sep 18, 2002	24.83	24.92	24.15	24.80
3171	NYSE	EC	Tue, Sep 17, 2002	25.78	26.05	24.70	24.83
3170	NYSE	EC	Mon, Sep 16, 2002	25.78	25.79	25.30	25.53
3169	NYSE	EC	Fri, Sep 13, 2002	25.70	25.80	25.19	25.80
3168	NYSE	EC	Thu, Sep 12, 2002	26.03	26.15	25.75	25.77
3167	NYSE	EC	Wed, Sep 11, 2002	26.45	26.60	26.10	26.38
3166	NYSE	EC	Tue, Sep 10, 2002	25.85	26.25	25.79	26.17
3165	NYSE	EC	Mon, Sep 9, 2002	25.55	26.05	25.32	25.93
3164	NYSE	EC	Fri, Sep 6, 2002	25.51	25.99	25.29	25.85
3163	NYSE	EC	Thu, Sep 5, 2002	25.78	25.78	25.14	25.26
3162	NYSE	EC	Wed, Sep 4, 2002	25.35	26.04	25.35	26.03
3161	NYSE	EC	Tue, Sep 3, 2002	26.12	26.12	25.06	25.42
3160	NYSE	EC	Fri, Aug 30, 2002	25.75	26.47	25.63	26.16
3159	NYSE	EC	Thu, Aug 29, 2002	25.35	25.80	25.09	25.55
3158	NYSE	EC	Wed, Aug 28, 2002	25.73	25.73	25.10	25.47
3157	NYSE	EC	Tue, Aug 27, 2002	25.98	26.08	25.59	25.75
3156	NYSE	EC	Mon, Aug 26, 2002	25.55	25.99	25.20	25.78
3155	NYSE	EC	Fri, Aug 23, 2002	25.69	25.70	25.32	25.38
3154	NYSE	EC	Thu, Aug 22, 2002	25.70	26.35	25.47	25.69
3153	NYSE	EC	Wed, Aug 21, 2002	26.05	26.22	25.15	25.55
3152	NYSE	EC	Tue, Aug 20, 2002	26.14	26.14	25.63	25.81
3151	NYSE	EC	Mon, Aug 19, 2002	25.50	26.16	25.42	26.16
3150	NYSE	EC	Fri, Aug 16, 2002	25.30	25.76	25.18	25.55
3149	NYSE	EC	Thu, Aug 15, 2002	25.80	26.00	25.26	25.70
3148	NYSE	EC	Wed, Aug 14, 2002	25.03	25.80	24.20	25.78
3147	NYSE	EC	Tue, Aug 13, 2002	25.40	25.77	25.00	25.02
3146	NYSE	EC	Mon, Aug 12, 2002	25.53	25.64	25.08	25.42
3145	NYSE	EC	Fri, Aug 9, 2002	25.44	26.04	25.15	25.78
3144	NYSE	EC	Thu, Aug 8, 2002	25.05	25.51	24.69	25.40
3143	NYSE	EC	Wed, Aug 7, 2002	24.95	24.98	23.95	24.83
3142	NYSE	EC	Tue, Aug 6, 2002	23.62	24.80	23.62	24.39
3141	NYSE	EC	Mon, Aug 5, 2002	23.65	24.00	23.22	23.22
3140	NYSE	EC	Fri, Aug 2, 2002	25.05	25.20	23.50	23.65
3139	NYSE	EC	Thu, Aug 1, 2002	25.00	25.25	24.68	25.02
3138	NYSE	EC	Wed, Jul 31, 2002	24.85	25.05	24.30	25.00
3137	NYSE	EC	Tue, Jul 30, 2002	25.70	25.95	25.01	25.19
3136	NYSE	EC	Mon, Jul 29, 2002	24.95	26.17	24.80	26.16
3135	NYSE	EC	Fri, Jul 26, 2002	24.70	24.90	24.40	24.71
3134	NYSE	EC	Thu, Jul 25, 2002	24.10	25.10	24.05	24.66
3133	NYSE	EC	Wed, Jul 24, 2002	22.55	24.12	22.44	24.12
3132	NYSE	EC	Tue, Jul 23, 2002	23.15	23.50	22.80	23.18
3131	NYSE	EC	Mon, Jul 22, 2002	23.85	24.40	22.81	23.20
3130	NYSE	EC	Fri, Jul 19, 2002	25.55	25.57	24.00	24.10
3129	NYSE	EC	Thu, Jul 18, 2002	25.91	26.37	25.60	25.72
3128	NYSE	EC	Wed, Jul 17, 2002	26.20	26.57	25.81	26.11
3127	NYSE	EC	Tue, Jul 16, 2002	25.80	26.23	25.12	25.76
3126	NYSE	EC	Mon, Jul 15, 2002	26.10	26.29	24.58	25.92
3125	NYSE	EC	Fri, Jul 12, 2002	26.58	27.00	26.10	26.25
3124	NYSE	EC	Thu, Jul 11, 2002	26.52	27.11	25.92	26.83
3123	NYSE	EC	Wed, Jul 10, 2002	27.85	27.85	26.65	26.80
3122	NYSE	EC	Tue, Jul 9, 2002	28.55	28.92	27.95	27.95
3121	NYSE	EC	Mon, Jul 8, 2002	28.55	29.00	28.39	28.57
3120	NYSE	EC	Fri, Jul 5, 2002	27.73	28.90	27.67	28.80
3119	NYSE	EC	Wed, Jul 3, 2002	27.70	28.09	27.11	27.73
3118	NYSE	EC	Tue, Jul 2, 2002	28.40	28.45	27.37	27.59
3117	NYSE	EC	Mon, Jul 1, 2002	28.32	28.61	28.10	28.48
3116	NYSE	EC	Fri, Jun 28, 2002	27.60	28.40	27.50	28.32
3115	NYSE	EC	Thu, Jun 27, 2002	27.65	27.90	27.10	27.60
3114	NYSE	EC	Wed, Jun 26, 2002	27.51	27.60	27.02	27.41
3113	NYSE	EC	Tue, Jun 25, 2002	27.85	28.20	27.50	27.51
3112	NYSE	EC	Mon, Jun 24, 2002	27.55	27.88	27.34	27.62
3111	NYSE	EC	Fri, Jun 21, 2002	27.45	27.90	27.40	27.50
3110	NYSE	EC	Thu, Jun 20, 2002	27.50	28.15	27.50	27.70
3109	NYSE	EC	Wed, Jun 19, 2002	27.61	28.23	27.32	27.66
3108	NYSE	EC	Tue, Jun 18, 2002	27.30	27.74	27.11	27.60
3107	NYSE	EC	Mon, Jun 17, 2002	26.65	27.41	26.62	27.30
3106	NYSE	EC	Fri, Jun 14, 2002	30.14	30.14	28.00	28.25
3105	NYSE	EC	Thu, Jun 13, 2002	30.54	30.64	30.08	30.14
3104	NYSE	EC	Wed, Jun 12, 2002	30.12	30.64	30.12	30.56
3103	NYSE	EC	Tue, Jun 11, 2002	31.25	31.28	30.41	30.47
3102	NYSE	EC	Mon, Jun 10, 2002	30.82	31.27	30.75	31.27
3101	NYSE	EC	Fri, Jun 7, 2002	30.40	30.99	30.23	30.82
3100	NYSE	EC	Thu, Jun 6, 2002	30.55	30.90	30.39	30.40
3099	NYSE	EC	Wed, Jun 5, 2002	30.10	30.99	30.09	30.91
3098	NYSE	EC	Tue, Jun 4, 2002	30.40	30.50	29.80	30.25
3097	NYSE	EC	Mon, Jun 3, 2002	31.05	31.13	30.40	30.40
3096	NYSE	EC	Fri, May 31, 2002	30.80	31.30	30.80	31.12
3095	NYSE	EC	Thu, May 30, 2002	31.10	31.38	30.70	30.88
3094	NYSE	EC	Wed, May 29, 2002	32.05	32.15	31.45	31.48
3093	NYSE	EC	Tue, May 28, 2002	32.35	32.35	31.91	32.21
3092	NYSE	EC	Fri, May 24, 2002	32.20	32.50	32.07	32.37
3091	NYSE	EC	Thu, May 23, 2002	32.11	32.49	31.95	32.46
3090	NYSE	EC	Wed, May 22, 2002	31.97	32.32	31.93	32.21
3089	NYSE	EC	Tue, May 21, 2002	32.06	32.30	32.03	32.19
3088	NYSE	EC	Mon, May 20, 2002	32.11	32.33	31.83	32.15
3087	NYSE	EC	Fri, May 17, 2002	32.00	32.45	32.00	32.28
3086	NYSE	EC	Thu, May 16, 2002	32.20	32.30	32.01	32.10
3085	NYSE	EC	Wed, May 15, 2002	32.05	32.48	32.02	32.29
3084	NYSE	EC	Tue, May 14, 2002	32.00	32.45	31.94	32.30
3083	NYSE	EC	Mon, May 13, 2002	31.65	32.13	31.51	31.99
3082	NYSE	EC	Fri, May 10, 2002	31.90	32.14	31.57	31.77
3081	NYSE	EC	Thu, May 9, 2002	31.15	32.15	31.15	32.05
3080	NYSE	EC	Wed, May 8, 2002	31.00	31.44	30.99	31.27
3079	NYSE	EC	Tue, May 7, 2002	30.61	31.31	30.61	31.05
3078	NYSE	EC	Mon, May 6, 2002	31.06	31.35	30.72	30.74
3077	NYSE	EC	Fri, May 3, 2002	30.79	31.40	30.66	31.26
3076	NYSE	EC	Thu, May 2, 2002	30.25	31.45	30.25	31.04
3075	NYSE	EC	Wed, May 1, 2002	30.35	30.61	29.85	30.22
3074	NYSE	EC	Tue, Apr 30, 2002	29.80	30.75	29.55	30.42
3073	NYSE	EC	Mon, Apr 29, 2002	29.88	29.94	29.20	29.55
3072	NYSE	EC	Fri, Apr 26, 2002	29.80	30.13	29.70	29.88
3071	NYSE	EC	Thu, Apr 25, 2002	29.80	29.80	29.25	29.64
3070	NYSE	EC	Wed, Apr 24, 2002	30.00	30.29	29.60	29.80
3069	NYSE	EC	Tue, Apr 23, 2002	30.55	30.58	29.92	29.95
3068	NYSE	EC	Mon, Apr 22, 2002	31.35	31.50	30.64	30.86
3067	NYSE	EC	Fri, Apr 19, 2002	31.70	31.82	31.50	31.59
3066	NYSE	EC	Thu, Apr 18, 2002	32.15	32.18	31.51	31.71
3065	NYSE	EC	Wed, Apr 17, 2002	32.20	32.32	32.10	32.25
3064	NYSE	EC	Tue, Apr 16, 2002	31.99	32.55	31.99	32.30
3063	NYSE	EC	Mon, Apr 15, 2002	32.20	32.21	31.54	31.99
3062	NYSE	EC	Fri, Apr 12, 2002	32.25	32.50	31.82	32.29
3061	NYSE	EC	Thu, Apr 11, 2002	32.20	33.00	32.20	32.40
3060	NYSE	EC	Wed, Apr 10, 2002	31.85	32.71	31.84	32.70
3059	NYSE	EC	Tue, Apr 9, 2002	31.70	32.06	31.61	31.97
3058	NYSE	EC	Mon, Apr 8, 2002	31.25	31.89	31.25	31.89
3057	NYSE	EC	Fri, Apr 5, 2002	30.70	31.94	30.70	31.68
3056	NYSE	EC	Thu, Apr 4, 2002	30.50	30.89	30.30	30.82
3055	NYSE	EC	Wed, Apr 3, 2002	31.10	31.48	30.90	30.92
3054	NYSE	EC	Tue, Apr 2, 2002	31.10	31.39	30.90	31.32
3053	NYSE	EC	Mon, Apr 1, 2002	30.75	31.24	30.27	31.11
3052	NYSE	EC	Thu, Mar 28, 2002	30.60	31.16	30.60	31.03
3051	NYSE	EC	Wed, Mar 27, 2002	29.90	31.05	29.90	30.85
3050	NYSE	EC	Tue, Mar 26, 2002	28.85	30.24	28.85	30.00
3049	NYSE	EC	Mon, Mar 25, 2002	29.57	29.80	29.15	29.16
3048	NYSE	EC	Fri, Mar 22, 2002	29.95	30.10	29.77	29.82
3047	NYSE	EC	Thu, Mar 21, 2002	30.30	30.55	29.85	30.01
3046	NYSE	EC	Wed, Mar 20, 2002	29.00	31.10	29.00	30.68
3045	NYSE	EC	Tue, Mar 19, 2002	30.05	30.98	30.05	30.73
3044	NYSE	EC	Mon, Mar 18, 2002	30.05	30.24	29.90	30.24
3043	NYSE	EC	Fri, Mar 15, 2002	29.50	30.35	29.50	30.23
3042	NYSE	EC	Thu, Mar 14, 2002	29.37	29.69	29.30	29.61
3041	NYSE	EC	Wed, Mar 13, 2002	28.90	29.49	28.75	29.38
3040	NYSE	EC	Tue, Mar 12, 2002	28.90	29.30	28.69	29.15
3039	NYSE	EC	Mon, Mar 11, 2002	28.80	29.45	28.75	29.31
3038	NYSE	EC	Fri, Mar 8, 2002	29.25	29.60	28.90	29.10
3037	NYSE	EC	Thu, Mar 7, 2002	28.90	29.65	28.85	29.49
3036	NYSE	EC	Wed, Mar 6, 2002	28.40	29.39	28.35	29.24
3035	NYSE	EC	Tue, Mar 5, 2002	28.90	29.09	28.70	28.78
3034	NYSE	EC	Mon, Mar 4, 2002	29.00	29.76	29.00	29.76
3033	NYSE	EC	Fri, Mar 1, 2002	28.50	29.15	28.50	29.14
3032	NYSE	EC	Thu, Feb 28, 2002	28.50	28.99	28.50	28.77
3031	NYSE	EC	Wed, Feb 27, 2002	28.11	28.90	28.11	28.73
3030	NYSE	EC	Tue, Feb 26, 2002	28.05	28.60	27.95	28.36
3029	NYSE	EC	Mon, Feb 25, 2002	27.55	28.15	27.55	28.05
3028	NYSE	EC	Fri, Feb 22, 2002	27.32	27.90	27.32	27.75
3027	NYSE	EC	Thu, Feb 21, 2002	27.89	28.33	27.45	27.60
3026	NYSE	EC	Wed, Feb 20, 2002	27.05	27.74	26.80	27.69
3025	NYSE	EC	Tue, Feb 19, 2002	27.60	28.05	27.35	27.50
3024	NYSE	EC	Fri, Feb 15, 2002	27.86	28.40	27.82	28.14
3023	NYSE	EC	Thu, Feb 14, 2002	27.76	28.03	27.76	27.82
3022	NYSE	EC	Wed, Feb 13, 2002	27.77	28.15	27.77	27.96
3021	NYSE	EC	Tue, Feb 12, 2002	27.50	28.19	27.50	27.97
3020	NYSE	EC	Mon, Feb 11, 2002	27.56	29.06	27.56	28.91
3019	NYSE	EC	Fri, Feb 8, 2002	27.00	27.60	26.76	27.49
3018	NYSE	EC	Thu, Feb 7, 2002	27.70	27.81	27.15	27.28
3017	NYSE	EC	Wed, Feb 6, 2002	27.60	27.85	27.05	27.66
3016	NYSE	EC	Tue, Feb 5, 2002	27.75	27.83	27.21	27.53
3015	NYSE	EC	Mon, Feb 4, 2002	27.62	28.01	27.39	27.52
3014	NYSE	EC	Fri, Feb 1, 2002	28.17	28.38	27.60	27.66
3013	NYSE	EC	Thu, Jan 31, 2002	27.03	27.86	26.90	27.86
3012	NYSE	EC	Wed, Jan 30, 2002	26.35	27.00	25.91	27.00
3011	NYSE	EC	Tue, Jan 29, 2002	26.30	26.80	26.12	26.20
3010	NYSE	EC	Mon, Jan 28, 2002	26.75	26.95	26.49	26.54
3009	NYSE	EC	Fri, Jan 25, 2002	26.70	27.24	26.45	26.96
3008	NYSE	EC	Thu, Jan 24, 2002	25.80	26.71	25.76	26.63
3007	NYSE	EC	Wed, Jan 23, 2002	25.50	25.79	25.26	25.51
3006	NYSE	EC	Tue, Jan 22, 2002	25.50	25.64	25.26	25.30
3005	NYSE	EC	Fri, Jan 18, 2002	25.72	25.91	25.15	25.45
3004	NYSE	EC	Thu, Jan 17, 2002	25.62	25.90	25.02	25.74
3003	NYSE	EC	Wed, Jan 16, 2002	25.99	26.25	25.55	25.62
3002	NYSE	EC	Tue, Jan 15, 2002	26.52	26.54	25.65	26.26
3001	NYSE	EC	Mon, Jan 14, 2002	26.74	26.74	26.02	26.27
3000	NYSE	EC	Fri, Jan 11, 2002	27.15	27.34	26.90	26.99
2999	NYSE	EC	Thu, Jan 10, 2002	27.72	27.75	26.70	27.16
2998	NYSE	EC	Wed, Jan 9, 2002	28.15	28.39	27.55	27.75
2997	NYSE	EC	Tue, Jan 8, 2002	28.50	28.70	27.82	28.16
2996	NYSE	EC	Mon, Jan 7, 2002	28.75	29.00	28.60	28.77
2995	NYSE	EC	Fri, Jan 4, 2002	28.04	28.79	28.03	28.79
2994	NYSE	EC	Thu, Jan 3, 2002	27.71	28.09	27.53	28.04
2993	NYSE	EC	Wed, Jan 2, 2002	27.64	28.02	27.41	27.71
2992	NYSE	EC	Mon, Dec 31, 2001	27.75	28.15	27.65	27.68
2991	NYSE	EC	Fri, Dec 28, 2001	27.65	28.00	27.59	27.83
2990	NYSE	EC	Thu, Dec 27, 2001	27.80	27.94	27.50	27.58
2989	NYSE	EC	Wed, Dec 26, 2001	27.70	28.01	26.70	27.83
2988	NYSE	EC	Mon, Dec 24, 2001	27.30	27.80	27.30	27.65
2987	NYSE	EC	Fri, Dec 21, 2001	27.94	27.94	27.40	27.45
2986	NYSE	EC	Thu, Dec 20, 2001	27.52	27.95	27.52	27.69
2985	NYSE	EC	Wed, Dec 19, 2001	27.20	27.90	27.20	27.58
2984	NYSE	EC	Tue, Dec 18, 2001	27.30	28.18	27.25	28.12
2983	NYSE	EC	Mon, Dec 17, 2001	26.90	27.62	26.90	27.19
2982	NYSE	EC	Fri, Dec 14, 2001	26.60	27.09	26.51	26.77
2981	NYSE	EC	Thu, Dec 13, 2001	27.13	27.25	26.55	26.79
2980	NYSE	EC	Wed, Dec 12, 2001	27.36	27.36	26.95	27.08
2979	NYSE	EC	Tue, Dec 11, 2001	27.40	27.70	27.31	27.46
2978	NYSE	EC	Mon, Dec 10, 2001	27.90	28.03	27.30	27.46
2977	NYSE	EC	Fri, Dec 7, 2001	28.09	28.40	27.65	27.90
2976	NYSE	EC	Thu, Dec 6, 2001	28.00	28.35	27.85	28.34
2975	NYSE	EC	Wed, Dec 5, 2001	27.90	28.30	27.83	28.24
2974	NYSE	EC	Tue, Dec 4, 2001	27.50	27.95	27.42	27.92
2973	NYSE	EC	Mon, Dec 3, 2001	27.70	27.85	27.43	27.69
2972	NYSE	EC	Fri, Nov 30, 2001	27.69	28.00	27.53	27.95
2971	NYSE	EC	Thu, Nov 29, 2001	27.30	27.81	27.19	27.44
2970	NYSE	EC	Wed, Nov 28, 2001	27.65	27.90	27.31	27.52
2969	NYSE	EC	Tue, Nov 27, 2001	27.65	27.95	27.61	27.71
2968	NYSE	EC	Mon, Nov 26, 2001	27.80	28.00	27.65	27.87
2967	NYSE	EC	Fri, Nov 23, 2001	27.42	28.15	27.42	28.01
2966	NYSE	EC	Wed, Nov 21, 2001	27.60	27.80	27.50	27.66
2965	NYSE	EC	Tue, Nov 20, 2001	27.60	28.14	27.60	27.85
2964	NYSE	EC	Mon, Nov 19, 2001	27.70	27.99	27.65	27.89
2963	NYSE	EC	Fri, Nov 16, 2001	27.48	27.70	27.10	27.45
2962	NYSE	EC	Thu, Nov 15, 2001	27.49	27.71	27.32	27.48
2961	NYSE	EC	Wed, Nov 14, 2001	27.10	27.63	27.10	27.49
2960	NYSE	EC	Tue, Nov 13, 2001	26.75	27.37	26.75	27.26
2959	NYSE	EC	Mon, Nov 12, 2001	27.00	27.00	26.27	26.75
2958	NYSE	EC	Fri, Nov 9, 2001	26.80	27.00	26.55	26.90
2957	NYSE	EC	Thu, Nov 8, 2001	27.09	27.09	26.59	26.64
2956	NYSE	EC	Wed, Nov 7, 2001	26.70	27.22	26.47	26.84
2955	NYSE	EC	Tue, Nov 6, 2001	26.45	26.89	26.10	26.88
2954	NYSE	EC	Mon, Nov 5, 2001	26.54	26.98	26.32	26.70
2953	NYSE	EC	Fri, Nov 2, 2001	26.50	26.91	26.38	26.53
2952	NYSE	EC	Thu, Nov 1, 2001	26.32	26.78	26.00	26.64
2951	NYSE	EC	Wed, Oct 31, 2001	26.25	26.60	26.02	26.18
2950	NYSE	EC	Tue, Oct 30, 2001	26.60	27.04	26.10	26.46
2949	NYSE	EC	Mon, Oct 29, 2001	26.75	27.11	26.60	26.73
2948	NYSE	EC	Fri, Oct 26, 2001	26.01	26.90	26.01	26.86
2947	NYSE	EC	Thu, Oct 25, 2001	25.38	26.36	25.25	26.26
2946	NYSE	EC	Wed, Oct 24, 2001	25.65	26.28	25.40	26.28
2945	NYSE	EC	Tue, Oct 23, 2001	26.00	26.12	25.43	25.90
2944	NYSE	EC	Mon, Oct 22, 2001	24.95	25.97	24.90	25.81
2943	NYSE	EC	Fri, Oct 19, 2001	24.68	25.04	24.65	24.97
2942	NYSE	EC	Thu, Oct 18, 2001	25.25	25.40	24.50	24.88
2941	NYSE	EC	Wed, Oct 17, 2001	25.56	25.75	24.80	25.12
2940	NYSE	EC	Tue, Oct 16, 2001	25.85	25.85	25.15	25.56
2939	NYSE	EC	Mon, Oct 15, 2001	25.60	25.63	25.06	25.39
2938	NYSE	EC	Fri, Oct 12, 2001	24.90	25.70	24.81	25.67
2937	NYSE	EC	Thu, Oct 11, 2001	24.85	25.95	24.80	25.55
2936	NYSE	EC	Wed, Oct 10, 2001	24.05	24.72	24.00	24.63
2935	NYSE	EC	Tue, Oct 9, 2001	23.60	24.30	23.55	24.07
2934	NYSE	EC	Mon, Oct 8, 2001	23.60	24.02	23.27	23.60
2933	NYSE	EC	Fri, Oct 5, 2001	23.50	24.01	23.22	23.85
2932	NYSE	EC	Thu, Oct 4, 2001	23.90	23.90	23.17	23.53
2931	NYSE	EC	Wed, Oct 3, 2001	23.05	24.10	22.75	24.06
2930	NYSE	EC	Tue, Oct 2, 2001	23.00	23.16	22.41	23.12
2929	NYSE	EC	Mon, Oct 1, 2001	23.05	23.05	22.27	22.83
2928	NYSE	EC	Fri, Sep 28, 2001	22.90	23.15	22.46	23.10
2927	NYSE	EC	Thu, Sep 27, 2001	21.74	22.68	21.40	22.59
2926	NYSE	EC	Wed, Sep 26, 2001	22.05	22.06	21.28	21.74
2925	NYSE	EC	Tue, Sep 25, 2001	21.00	22.19	21.00	22.18
2924	NYSE	EC	Mon, Sep 24, 2001	19.75	21.10	19.75	21.01
2923	NYSE	EC	Fri, Sep 21, 2001	18.25	19.51	18.20	19.27
2922	NYSE	EC	Thu, Sep 20, 2001	20.40	20.80	19.40	19.85
2921	NYSE	EC	Wed, Sep 19, 2001	22.20	22.43	20.30	20.65
2920	NYSE	EC	Tue, Sep 18, 2001	22.00	22.55	21.52	21.75
2919	NYSE	EC	Mon, Sep 17, 2001	22.00	22.57	21.83	22.05
2918	NYSE	EC	Mon, Sep 10, 2001	24.20	25.00	24.20	24.36
2917	NYSE	EC	Fri, Sep 7, 2001	25.50	25.50	24.47	24.56
2916	NYSE	EC	Thu, Sep 6, 2001	25.98	26.00	25.55	25.70
2915	NYSE	EC	Wed, Sep 5, 2001	25.75	26.15	25.67	25.98
2914	NYSE	EC	Tue, Sep 4, 2001	25.50	26.49	25.50	25.95
2913	NYSE	EC	Fri, Aug 31, 2001	25.64	26.25	25.64	26.13
2912	NYSE	EC	Thu, Aug 30, 2001	25.95	26.11	25.65	25.84
2911	NYSE	EC	Wed, Aug 29, 2001	25.85	26.25	25.85	25.99
2910	NYSE	EC	Tue, Aug 28, 2001	26.50	26.55	25.80	26.09
2909	NYSE	EC	Mon, Aug 27, 2001	26.45	26.70	26.20	26.56
2908	NYSE	EC	Fri, Aug 24, 2001	25.95	26.49	25.90	26.42
2907	NYSE	EC	Thu, Aug 23, 2001	26.10	26.22	25.90	26.10
2906	NYSE	EC	Wed, Aug 22, 2001	26.30	26.40	25.95	26.07
2905	NYSE	EC	Tue, Aug 21, 2001	26.25	26.80	26.25	26.50
2904	NYSE	EC	Mon, Aug 20, 2001	26.00	26.36	25.95	26.36
2903	NYSE	EC	Fri, Aug 17, 2001	26.25	26.69	26.00	26.11
2902	NYSE	EC	Thu, Aug 16, 2001	26.55	26.89	26.27	26.61
2901	NYSE	EC	Wed, Aug 15, 2001	26.65	27.00	26.50	26.80
2900	NYSE	EC	Tue, Aug 14, 2001	26.75	27.02	26.60	26.80
2899	NYSE	EC	Mon, Aug 13, 2001	26.60	26.70	26.35	26.45
2898	NYSE	EC	Fri, Aug 10, 2001	26.15	26.55	26.08	26.45
2897	NYSE	EC	Thu, Aug 9, 2001	26.37	26.61	26.25	26.31
2896	NYSE	EC	Wed, Aug 8, 2001	26.62	27.04	26.54	26.62
2895	NYSE	EC	Tue, Aug 7, 2001	26.20	26.90	26.02	26.81
2894	NYSE	EC	Mon, Aug 6, 2001	26.39	26.55	26.20	26.40
2893	NYSE	EC	Fri, Aug 3, 2001	25.80	26.50	25.80	26.40
2892	NYSE	EC	Thu, Aug 2, 2001	26.15	26.60	26.00	26.03
2891	NYSE	EC	Wed, Aug 1, 2001	26.05	26.55	25.50	26.35
2890	NYSE	EC	Tue, Jul 31, 2001	25.30	26.15	25.12	26.05
2889	NYSE	EC	Mon, Jul 30, 2001	25.50	25.60	24.90	25.34
2888	NYSE	EC	Fri, Jul 27, 2001	25.75	25.92	25.30	25.50
2887	NYSE	EC	Thu, Jul 26, 2001	25.64	25.93	25.30	25.91
2886	NYSE	EC	Wed, Jul 25, 2001	25.47	25.74	25.20	25.74
2885	NYSE	EC	Tue, Jul 24, 2001	26.05	26.10	24.94	25.36
2884	NYSE	EC	Mon, Jul 23, 2001	26.75	26.78	26.10	26.20
2883	NYSE	EC	Fri, Jul 20, 2001	26.99	27.16	26.73	26.78
2882	NYSE	EC	Thu, Jul 19, 2001	26.90	27.23	26.85	26.99
2881	NYSE	EC	Wed, Jul 18, 2001	26.65	26.97	26.62	26.62
2880	NYSE	EC	Tue, Jul 17, 2001	26.60	26.90	26.60	26.80
2879	NYSE	EC	Mon, Jul 16, 2001	26.75	26.95	26.48	26.81
2878	NYSE	EC	Fri, Jul 13, 2001	26.70	26.95	26.40	26.77
2877	NYSE	EC	Thu, Jul 12, 2001	26.20	26.80	26.10	26.55
2876	NYSE	EC	Wed, Jul 11, 2001	26.40	26.70	25.90	26.20
2875	NYSE	EC	Tue, Jul 10, 2001	26.70	26.85	26.02	26.23
2874	NYSE	EC	Mon, Jul 9, 2001	26.77	26.92	26.40	26.70
2873	NYSE	EC	Fri, Jul 6, 2001	26.95	26.95	26.31	26.57
2872	NYSE	EC	Thu, Jul 5, 2001	26.17	27.00	26.00	26.87
2871	NYSE	EC	Tue, Jul 3, 2001	26.30	26.30	26.05	26.17
2870	NYSE	EC	Mon, Jul 2, 2001	25.60	26.61	25.50	26.30
2869	NYSE	EC	Fri, Jun 29, 2001	24.90	25.90	24.75	25.79
2868	NYSE	EC	Thu, Jun 28, 2001	25.25	26.65	24.75	24.75
2867	NYSE	EC	Wed, Jun 27, 2001	24.30	25.15	24.30	24.78
2866	NYSE	EC	Tue, Jun 26, 2001	24.30	25.00	24.12	24.51
2865	NYSE	EC	Mon, Jun 25, 2001	24.90	25.20	24.10	24.27
2864	NYSE	EC	Fri, Jun 22, 2001	26.00	26.15	24.50	24.91
2863	NYSE	EC	Thu, Jun 21, 2001	26.50	26.60	25.76	26.08
2862	NYSE	EC	Wed, Jun 20, 2001	26.10	26.75	26.10	26.50
2861	NYSE	EC	Tue, Jun 19, 2001	25.91	26.45	25.85	26.12
2860	NYSE	EC	Mon, Jun 18, 2001	26.13	26.65	25.83	25.91
2859	NYSE	EC	Fri, Jun 15, 2001	26.75	26.95	25.75	25.80
2858	NYSE	EC	Thu, Jun 14, 2001	27.50	27.50	26.65	26.70
2857	NYSE	EC	Wed, Jun 13, 2001	27.70	28.20	27.41	27.45
2856	NYSE	EC	Tue, Jun 12, 2001	27.60	27.98	27.41	27.86
2855	NYSE	EC	Mon, Jun 11, 2001	27.47	28.00	27.40	27.70
2854	NYSE	EC	Fri, Jun 8, 2001	27.75	28.30	27.66	27.66
2853	NYSE	EC	Thu, Jun 7, 2001	28.00	28.15	27.74	27.89
2852	NYSE	EC	Wed, Jun 6, 2001	27.89	28.48	27.80	28.00
2851	NYSE	EC	Tue, Jun 5, 2001	27.70	28.30	27.70	28.09
2850	NYSE	EC	Mon, Jun 4, 2001	27.95	28.05	27.68	27.92
2849	NYSE	EC	Fri, Jun 1, 2001	27.65	27.85	27.10	27.70
2848	NYSE	EC	Thu, May 31, 2001	27.15	27.90	27.14	27.76
2847	NYSE	EC	Wed, May 30, 2001	27.40	27.82	27.29	27.37
2846	NYSE	EC	Tue, May 29, 2001	27.20	27.89	27.10	27.52
2845	NYSE	EC	Fri, May 25, 2001	27.25	27.73	27.22	27.37
2844	NYSE	EC	Thu, May 24, 2001	27.65	27.95	27.30	27.39
2843	NYSE	EC	Wed, May 23, 2001	27.80	28.10	27.79	27.79
2842	NYSE	EC	Tue, May 22, 2001	27.85	28.35	27.70	28.10
2841	NYSE	EC	Mon, May 21, 2001	28.10	28.55	28.02	28.31
2840	NYSE	EC	Fri, May 18, 2001	27.80	28.90	27.80	28.59
2839	NYSE	EC	Thu, May 17, 2001	28.70	29.20	28.38	28.41
2838	NYSE	EC	Wed, May 16, 2001	27.38	28.90	27.30	28.73
2837	NYSE	EC	Tue, May 15, 2001	27.03	27.41	26.99	27.38
2836	NYSE	EC	Mon, May 14, 2001	26.85	27.35	26.76	27.28
2835	NYSE	EC	Fri, May 11, 2001	27.00	27.20	26.76	26.96
2834	NYSE	EC	Thu, May 10, 2001	26.58	27.34	26.58	27.14
2833	NYSE	EC	Wed, May 9, 2001	26.05	26.66	26.00	26.58
2832	NYSE	EC	Tue, May 8, 2001	25.80	26.49	25.80	26.23
2831	NYSE	EC	Mon, May 7, 2001	26.20	26.69	25.89	26.00
2830	NYSE	EC	Fri, May 4, 2001	25.77	26.29	25.45	26.20
2829	NYSE	EC	Thu, May 3, 2001	26.00	26.19	25.11	26.02
2828	NYSE	EC	Wed, May 2, 2001	26.00	26.19	25.31	26.14
2827	NYSE	EC	Tue, May 1, 2001	25.71	26.25	25.71	26.00
2826	NYSE	EC	Mon, Apr 30, 2001	26.00	26.23	25.67	25.71
2825	NYSE	EC	Fri, Apr 27, 2001	25.90	26.11	25.59	26.00
2824	NYSE	EC	Thu, Apr 26, 2001	25.70	26.27	25.42	25.88
2823	NYSE	EC	Wed, Apr 25, 2001	26.00	26.48	25.65	26.40
2822	NYSE	EC	Tue, Apr 24, 2001	26.15	26.80	25.80	26.14
2821	NYSE	EC	Mon, Apr 23, 2001	26.15	26.80	26.07	26.32
2820	NYSE	EC	Fri, Apr 20, 2001	26.50	27.00	26.15	26.36
2819	NYSE	EC	Thu, Apr 19, 2001	25.75	27.20	25.75	27.00
2818	NYSE	EC	Wed, Apr 18, 2001	26.30	27.11	26.11	27.00
2817	NYSE	EC	Tue, Apr 17, 2001	26.30	26.73	26.04	26.50
2816	NYSE	EC	Mon, Apr 16, 2001	26.00	26.81	25.90	26.55
2815	NYSE	EC	Thu, Apr 12, 2001	26.20	26.70	25.76	26.25
2814	NYSE	EC	Wed, Apr 11, 2001	26.20	26.59	25.77	26.51
2813	NYSE	EC	Tue, Apr 10, 2001	25.80	26.89	25.80	26.80
2812	NYSE	EC	Mon, Apr 9, 2001	26.05	26.79	25.86	25.98
2811	NYSE	EC	Fri, Apr 6, 2001	26.45	26.45	25.90	26.15
2810	NYSE	EC	Thu, Apr 5, 2001	25.90	26.45	25.30	26.45
2809	NYSE	EC	Wed, Apr 4, 2001	24.85	25.80	24.80	25.79
2808	NYSE	EC	Tue, Apr 3, 2001	26.00	26.10	24.52	24.85
2807	NYSE	EC	Mon, Apr 2, 2001	25.86	26.91	25.56	26.35
2806	NYSE	EC	Fri, Mar 30, 2001	25.60	25.95	25.22	25.86
2805	NYSE	EC	Thu, Mar 29, 2001	25.15	26.19	25.15	25.53
2804	NYSE	EC	Wed, Mar 28, 2001	25.25	25.45	24.50	25.27
2803	NYSE	EC	Tue, Mar 27, 2001	24.80	25.76	24.77	25.60
2802	NYSE	EC	Mon, Mar 26, 2001	24.16	25.19	23.70	25.03
2801	NYSE	EC	Fri, Mar 23, 2001	24.50	24.50	23.10	24.16
2800	NYSE	EC	Thu, Mar 22, 2001	24.75	24.90	23.00	24.10
2799	NYSE	EC	Wed, Mar 21, 2001	25.75	25.76	24.50	24.98
2798	NYSE	EC	Tue, Mar 20, 2001	25.45	26.23	25.40	26.00
2797	NYSE	EC	Mon, Mar 19, 2001	25.10	25.85	24.80	25.57
2796	NYSE	EC	Fri, Mar 16, 2001	23.30	24.48	23.30	24.16
2795	NYSE	EC	Thu, Mar 15, 2001	24.25	25.13	23.75	24.34
2794	NYSE	EC	Wed, Mar 14, 2001	25.40	25.80	25.05	25.48
2793	NYSE	EC	Tue, Mar 13, 2001	26.00	26.16	25.41	26.00
2792	NYSE	EC	Mon, Mar 12, 2001	26.20	26.58	26.02	26.51
2791	NYSE	EC	Fri, Mar 9, 2001	26.90	27.18	26.31	26.70
2790	NYSE	EC	Thu, Mar 8, 2001	26.75	27.35	26.55	27.15
2789	NYSE	EC	Wed, Mar 7, 2001	25.40	26.64	25.40	26.55
2788	NYSE	EC	Tue, Mar 6, 2001	25.70	26.00	25.35	25.64
2787	NYSE	EC	Mon, Mar 5, 2001	25.00	25.80	24.90	25.56
2786	NYSE	EC	Fri, Mar 2, 2001	23.00	24.49	23.00	24.39
2785	NYSE	EC	Thu, Mar 1, 2001	23.75	24.00	23.41	23.88
2784	NYSE	EC	Wed, Feb 28, 2001	23.85	24.20	23.72	23.93
2783	NYSE	EC	Tue, Feb 27, 2001	23.50	24.60	23.50	23.98
2782	NYSE	EC	Mon, Feb 26, 2001	23.36	24.62	23.35	24.34
2781	NYSE	EC	Fri, Feb 23, 2001	23.53	23.65	22.70	23.08
2780	NYSE	EC	Thu, Feb 22, 2001	22.90	23.84	22.78	23.47
2779	NYSE	EC	Wed, Feb 21, 2001	22.55	22.84	22.04	22.63
2778	NYSE	EC	Tue, Feb 20, 2001	23.00	23.88	22.68	22.80
2777	NYSE	EC	Fri, Feb 16, 2001	23.84	23.85	22.85	22.99
2776	NYSE	EC	Thu, Feb 15, 2001	22.75	23.90	22.75	23.74
2775	NYSE	EC	Wed, Feb 14, 2001	23.35	23.99	23.05	23.30
2774	NYSE	EC	Tue, Feb 13, 2001	22.92	23.85	22.75	23.60
2773	NYSE	EC	Mon, Feb 12, 2001	23.10	23.25	22.76	23.16
2772	NYSE	EC	Fri, Feb 9, 2001	22.88	23.28	22.60	23.11
2771	NYSE	EC	Thu, Feb 8, 2001	23.00	23.45	22.66	22.88
2770	NYSE	EC	Wed, Feb 7, 2001	21.79	23.68	21.79	23.57
2769	NYSE	EC	Tue, Feb 6, 2001	22.65	23.95	22.65	23.74
2768	NYSE	EC	Mon, Feb 5, 2001	22.61	23.19	22.61	22.85
2767	NYSE	EC	Fri, Feb 2, 2001	22.50	23.20	22.50	22.86
2766	NYSE	EC	Thu, Feb 1, 2001	22.80	22.99	22.50	22.65
2765	NYSE	EC	Wed, Jan 31, 2001	22.99	22.99	22.50	22.55
2764	NYSE	EC	Tue, Jan 30, 2001	20.76	22.50	20.60	21.76
2763	NYSE	EC	Mon, Jan 29, 2001	20.81	21.06	20.35	21.05
2762	NYSE	EC	Fri, Jan 26, 2001	21.50	21.50	20.63	20.88
2761	NYSE	EC	Thu, Jan 25, 2001	20.88	21.38	20.75	21.25
2760	NYSE	EC	Wed, Jan 24, 2001	20.75	21.19	20.44	20.88
2759	NYSE	EC	Tue, Jan 23, 2001	21.25	21.38	20.63	21.00
2758	NYSE	EC	Mon, Jan 22, 2001	21.00	21.38	20.44	21.06
2757	NYSE	EC	Fri, Jan 19, 2001	22.00	22.00	20.94	21.00
2756	NYSE	EC	Thu, Jan 18, 2001	20.75	21.00	20.50	20.69
2755	NYSE	EC	Wed, Jan 17, 2001	20.75	21.19	20.75	21.06
2754	NYSE	EC	Tue, Jan 16, 2001	19.94	20.81	19.69	20.75
2753	NYSE	EC	Fri, Jan 12, 2001	19.88	20.00	19.50	19.88
2752	NYSE	EC	Thu, Jan 11, 2001	20.38	20.38	19.63	20.00
2751	NYSE	EC	Wed, Jan 10, 2001	20.00	20.25	19.50	20.13
2750	NYSE	EC	Tue, Jan 9, 2001	20.63	20.69	19.94	20.13
2749	NYSE	EC	Mon, Jan 8, 2001	20.25	21.19	20.25	20.88
2748	NYSE	EC	Fri, Jan 5, 2001	20.75	21.06	20.19	20.81
2747	NYSE	EC	Thu, Jan 4, 2001	19.75	21.00	19.75	20.75
2746	NYSE	EC	Wed, Jan 3, 2001	20.25	20.31	19.31	19.88
2745	NYSE	EC	Tue, Jan 2, 2001	20.13	20.44	19.44	19.69
2744	NYSE	EC	Fri, Dec 29, 2000	20.50	20.94	20.31	20.38
2743	NYSE	EC	Thu, Dec 28, 2000	19.75	20.94	19.63	20.69
2742	NYSE	EC	Wed, Dec 27, 2000	19.38	20.00	19.25	19.94
2741	NYSE	EC	Tue, Dec 26, 2000	18.94	19.38	18.38	19.25
2740	NYSE	EC	Fri, Dec 22, 2000	18.44	19.19	18.25	18.94
2739	NYSE	EC	Thu, Dec 21, 2000	18.00	18.75	17.94	18.63
2738	NYSE	EC	Wed, Dec 20, 2000	18.06	18.38	17.63	17.81
2737	NYSE	EC	Tue, Dec 19, 2000	17.88	18.56	17.63	18.19
2736	NYSE	EC	Mon, Dec 18, 2000	18.00	18.69	17.69	17.88
2735	NYSE	EC	Fri, Dec 15, 2000	17.94	18.44	17.75	17.94
2734	NYSE	EC	Thu, Dec 14, 2000	19.00	19.00	18.50	18.81
2733	NYSE	EC	Wed, Dec 13, 2000	19.44	19.44	18.81	19.00
2732	NYSE	EC	Tue, Dec 12, 2000	19.63	19.81	19.38	19.38
2731	NYSE	EC	Mon, Dec 11, 2000	20.19	20.25	19.81	19.94
2730	NYSE	EC	Fri, Dec 8, 2000	19.81	20.38	19.75	20.25
2729	NYSE	EC	Thu, Dec 7, 2000	20.44	20.50	20.00	20.00
2728	NYSE	EC	Wed, Dec 6, 2000	21.19	21.19	20.38	20.56
2727	NYSE	EC	Tue, Dec 5, 2000	21.00	21.25	20.81	21.06
2726	NYSE	EC	Mon, Dec 4, 2000	20.56	21.25	20.25	20.88
2725	NYSE	EC	Fri, Dec 1, 2000	20.13	20.88	20.06	20.81
2724	NYSE	EC	Thu, Nov 30, 2000	19.00	20.19	18.88	19.69
2723	NYSE	EC	Wed, Nov 29, 2000	18.63	19.25	18.44	19.00
2722	NYSE	EC	Tue, Nov 28, 2000	19.13	19.38	18.19	18.63
2721	NYSE	EC	Mon, Nov 27, 2000	19.31	19.44	18.81	19.25
2720	NYSE	EC	Fri, Nov 24, 2000	19.25	19.50	18.94	19.44
2719	NYSE	EC	Wed, Nov 22, 2000	19.44	19.50	18.75	19.19
2718	NYSE	EC	Tue, Nov 21, 2000	19.63	19.81	18.88	19.44
2717	NYSE	EC	Mon, Nov 20, 2000	19.81	20.00	19.38	19.56
2716	NYSE	EC	Fri, Nov 17, 2000	20.19	20.56	19.81	19.94
2715	NYSE	EC	Thu, Nov 16, 2000	20.44	20.44	19.75	20.19
2714	NYSE	EC	Wed, Nov 15, 2000	19.88	20.56	19.75	20.44
2713	NYSE	EC	Tue, Nov 14, 2000	19.94	20.13	19.63	19.94
2712	NYSE	EC	Mon, Nov 13, 2000	19.31	20.00	18.94	19.69
2711	NYSE	EC	Fri, Nov 10, 2000	19.56	20.00	19.25	19.31
2710	NYSE	EC	Thu, Nov 9, 2000	20.50	20.50	19.63	19.81
2709	NYSE	EC	Wed, Nov 8, 2000	20.56	20.69	20.06	20.38
2708	NYSE	EC	Tue, Nov 7, 2000	20.69	20.75	20.19	20.56
2707	NYSE	EC	Mon, Nov 6, 2000	20.94	21.06	20.63	20.75
2706	NYSE	EC	Fri, Nov 3, 2000	20.50	21.13	19.94	21.06
2705	NYSE	EC	Thu, Nov 2, 2000	20.13	20.50	19.50	20.38
2704	NYSE	EC	Wed, Nov 1, 2000	20.38	20.88	20.00	20.19
2703	NYSE	EC	Tue, Oct 31, 2000	19.56	21.50	19.00	20.88
2702	NYSE	EC	Mon, Oct 30, 2000	18.63	19.75	18.63	19.50
2701	NYSE	EC	Fri, Oct 27, 2000	18.81	19.00	18.25	18.81
2700	NYSE	EC	Thu, Oct 26, 2000	18.56	18.94	18.56	18.94
2699	NYSE	EC	Wed, Oct 25, 2000	18.50	19.19	18.31	18.56
2698	NYSE	EC	Tue, Oct 24, 2000	17.81	18.81	17.69	18.38
2697	NYSE	EC	Mon, Oct 23, 2000	17.88	18.38	17.81	17.94
2696	NYSE	EC	Fri, Oct 20, 2000	17.75	18.00	17.31	17.81
2695	NYSE	EC	Thu, Oct 19, 2000	16.94	18.00	16.88	17.81
2694	NYSE	EC	Wed, Oct 18, 2000	16.88	17.38	16.69	17.13
2693	NYSE	EC	Tue, Oct 17, 2000	17.25	17.63	16.88	16.94
2692	NYSE	EC	Mon, Oct 16, 2000	17.13	17.69	16.81	17.25
2691	NYSE	EC	Fri, Oct 13, 2000	16.94	17.31	16.75	16.94
2690	NYSE	EC	Thu, Oct 12, 2000	17.50	17.50	16.75	16.75
2689	NYSE	EC	Wed, Oct 11, 2000	17.75	18.00	17.19	17.38
2688	NYSE	EC	Tue, Oct 10, 2000	17.81	18.00	17.06	18.00
2687	NYSE	EC	Mon, Oct 9, 2000	17.44	17.88	17.19	17.63
2686	NYSE	EC	Fri, Oct 6, 2000	17.38	17.88	17.06	17.25
2685	NYSE	EC	Thu, Oct 5, 2000	16.88	17.75	16.50	17.38
2684	NYSE	EC	Wed, Oct 4, 2000	16.50	17.44	16.50	17.25
2683	NYSE	EC	Tue, Oct 3, 2000	16.38	16.88	16.06	16.50
2682	NYSE	EC	Mon, Oct 2, 2000	16.25	16.56	16.00	16.13
2681	NYSE	EC	Fri, Sep 29, 2000	16.13	16.88	16.06	16.25
2680	NYSE	EC	Thu, Sep 28, 2000	15.75	16.25	15.63	16.13
2679	NYSE	EC	Wed, Sep 27, 2000	15.88	16.31	15.75	15.88
2678	NYSE	EC	Tue, Sep 26, 2000	15.75	16.06	15.06	15.81
2677	NYSE	EC	Mon, Sep 25, 2000	16.06	16.06	15.69	15.69
2676	NYSE	EC	Fri, Sep 22, 2000	16.06	16.69	15.88	16.19
2675	NYSE	EC	Thu, Sep 21, 2000	16.31	16.44	15.75	15.88
2674	NYSE	EC	Wed, Sep 20, 2000	16.13	16.31	15.88	16.25
2673	NYSE	EC	Tue, Sep 19, 2000	16.38	16.69	16.00	16.06
2672	NYSE	EC	Mon, Sep 18, 2000	16.00	16.69	15.88	16.19
2671	NYSE	EC	Fri, Sep 15, 2000	17.00	17.19	16.44	16.44
2670	NYSE	EC	Thu, Sep 14, 2000	18.00	18.00	16.81	17.06
2669	NYSE	EC	Wed, Sep 13, 2000	17.69	18.06	17.69	18.06
2668	NYSE	EC	Tue, Sep 12, 2000	18.25	18.31	17.75	18.06
2667	NYSE	EC	Mon, Sep 11, 2000	18.19	18.50	18.13	18.25
2666	NYSE	EC	Fri, Sep 8, 2000	18.13	18.25	18.00	18.06
2665	NYSE	EC	Thu, Sep 7, 2000	19.19	19.19	18.00	18.19
2664	NYSE	EC	Wed, Sep 6, 2000	18.88	19.06	18.75	19.06
2663	NYSE	EC	Tue, Sep 5, 2000	18.63	18.75	18.31	18.75
2662	NYSE	EC	Fri, Sep 1, 2000	18.63	18.63	18.25	18.63
2661	NYSE	EC	Thu, Aug 31, 2000	18.75	19.00	18.69	18.77
2660	NYSE	EC	Wed, Aug 30, 2000	18.69	18.75	18.38	18.56
2659	NYSE	EC	Tue, Aug 29, 2000	19.00	19.25	18.50	18.56
2658	NYSE	EC	Mon, Aug 28, 2000	19.50	19.50	19.00	19.13
2657	NYSE	EC	Fri, Aug 25, 2000	19.31	19.50	19.06	19.38
2656	NYSE	EC	Thu, Aug 24, 2000	19.00	19.31	18.81	19.25
2655	NYSE	EC	Wed, Aug 23, 2000	19.25	19.75	18.81	18.94
2654	NYSE	EC	Tue, Aug 22, 2000	19.13	19.38	19.00	19.25
2653	NYSE	EC	Mon, Aug 21, 2000	19.38	19.44	18.94	19.06
2652	NYSE	EC	Fri, Aug 18, 2000	18.69	19.13	18.56	19.00
2651	NYSE	EC	Thu, Aug 17, 2000	18.81	19.13	18.63	18.81
2650	NYSE	EC	Wed, Aug 16, 2000	19.13	19.13	18.63	18.81
2649	NYSE	EC	Tue, Aug 15, 2000	19.00	19.19	18.94	19.00
2648	NYSE	EC	Mon, Aug 14, 2000	18.75	19.13	18.63	19.00
2647	NYSE	EC	Fri, Aug 11, 2000	18.13	18.94	18.13	18.75
2646	NYSE	EC	Thu, Aug 10, 2000	18.50	18.63	18.13	18.25
2645	NYSE	EC	Wed, Aug 9, 2000	18.31	18.81	18.13	18.31
2644	NYSE	EC	Tue, Aug 8, 2000	18.19	18.50	18.06	18.50
2643	NYSE	EC	Mon, Aug 7, 2000	18.25	18.38	17.97	18.31
2642	NYSE	EC	Fri, Aug 4, 2000	17.88	18.25	17.88	18.25
2641	NYSE	EC	Thu, Aug 3, 2000	17.75	18.19	17.50	17.88
2640	NYSE	EC	Wed, Aug 2, 2000	17.88	17.94	17.44	17.69
2639	NYSE	EC	Tue, Aug 1, 2000	17.50	18.13	17.50	17.88
2638	NYSE	EC	Mon, Jul 31, 2000	18.38	18.81	17.88	18.06
2637	NYSE	EC	Fri, Jul 28, 2000	18.31	18.50	18.06	18.38
2636	NYSE	EC	Thu, Jul 27, 2000	17.63	18.94	17.63	18.31
2635	NYSE	EC	Wed, Jul 26, 2000	18.31	18.44	17.44	17.50
2634	NYSE	EC	Tue, Jul 25, 2000	18.19	18.94	18.06	18.38
2633	NYSE	EC	Mon, Jul 24, 2000	18.13	18.50	18.06	18.13
2632	NYSE	EC	Fri, Jul 21, 2000	18.00	18.25	17.94	18.13
2631	NYSE	EC	Thu, Jul 20, 2000	18.25	18.25	17.94	17.94
2630	NYSE	EC	Wed, Jul 19, 2000	18.06	18.31	18.06	18.19
2629	NYSE	EC	Tue, Jul 18, 2000	18.38	18.50	17.94	17.94
2628	NYSE	EC	Mon, Jul 17, 2000	18.94	18.94	18.00	18.34
2627	NYSE	EC	Fri, Jul 14, 2000	19.00	19.13	18.75	18.94
2626	NYSE	EC	Thu, Jul 13, 2000	18.88	19.38	18.88	19.13
2625	NYSE	EC	Wed, Jul 12, 2000	19.38	19.63	18.81	18.88
2624	NYSE	EC	Tue, Jul 11, 2000	18.44	19.50	18.44	19.31
2623	NYSE	EC	Mon, Jul 10, 2000	18.25	18.56	18.00	18.56
2622	NYSE	EC	Fri, Jul 7, 2000	18.38	18.50	18.06	18.38
2621	NYSE	EC	Thu, Jul 6, 2000	18.13	18.19	18.00	18.00
2620	NYSE	EC	Wed, Jul 5, 2000	18.88	18.88	18.00	18.13
2619	NYSE	EC	Mon, Jul 3, 2000	17.38	18.38	17.38	18.38
2618	NYSE	EC	Fri, Jun 30, 2000	18.50	18.75	16.88	17.06
2617	NYSE	EC	Thu, Jun 29, 2000	17.56	18.63	17.25	18.44
2616	NYSE	EC	Wed, Jun 28, 2000	17.75	18.13	17.25	17.95
2615	NYSE	EC	Tue, Jun 27, 2000	16.75	17.88	16.69	17.75
2614	NYSE	EC	Mon, Jun 26, 2000	17.13	17.13	16.69	16.69
2613	NYSE	EC	Fri, Jun 23, 2000	16.56	17.13	16.56	16.75
2612	NYSE	EC	Thu, Jun 22, 2000	16.69	17.19	16.63	16.75
2611	NYSE	EC	Wed, Jun 21, 2000	17.19	17.19	16.88	16.88
2610	NYSE	EC	Tue, Jun 20, 2000	17.13	17.19	16.75	17.19
2609	NYSE	EC	Mon, Jun 19, 2000	17.94	17.94	17.00	17.00
2608	NYSE	EC	Fri, Jun 16, 2000	17.00	17.88	17.00	17.69
2607	NYSE	EC	Thu, Jun 15, 2000	17.69	18.06	17.44	17.44
2606	NYSE	EC	Wed, Jun 14, 2000	17.00	17.69	16.81	17.69
2605	NYSE	EC	Tue, Jun 13, 2000	17.00	17.00	16.56	16.69
2604	NYSE	EC	Mon, Jun 12, 2000	17.00	17.31	17.00	17.00
2603	NYSE	EC	Fri, Jun 9, 2000	17.13	17.13	16.69	17.00
2602	NYSE	EC	Thu, Jun 8, 2000	17.56	17.56	16.88	17.00
2601	NYSE	EC	Wed, Jun 7, 2000	17.56	17.56	17.00	17.31
2600	NYSE	EC	Tue, Jun 6, 2000	17.75	17.75	17.13	17.31
2599	NYSE	EC	Mon, Jun 5, 2000	17.75	17.75	17.44	17.69
2598	NYSE	EC	Fri, Jun 2, 2000	17.31	18.00	17.31	17.75
2597	NYSE	EC	Thu, Jun 1, 2000	17.56	17.56	17.00	17.19
2596	NYSE	EC	Wed, May 31, 2000	17.63	17.88	17.25	17.56
2595	NYSE	EC	Tue, May 30, 2000	17.19	18.00	17.19	17.88
2594	NYSE	EC	Fri, May 26, 2000	17.81	17.81	16.38	17.19
2593	NYSE	EC	Thu, May 25, 2000	18.25	18.25	17.19	17.44
2592	NYSE	EC	Wed, May 24, 2000	18.44	18.56	18.00	18.19
2591	NYSE	EC	Tue, May 23, 2000	18.88	19.00	18.31	18.44
2590	NYSE	EC	Mon, May 22, 2000	18.38	18.56	18.19	18.50
2589	NYSE	EC	Fri, May 19, 2000	18.31	18.56	18.25	18.50
2588	NYSE	EC	Thu, May 18, 2000	18.56	18.63	18.50	18.56
2587	NYSE	EC	Wed, May 17, 2000	18.00	18.63	18.00	18.50
2586	NYSE	EC	Tue, May 16, 2000	18.38	18.63	18.19	18.38
2585	NYSE	EC	Mon, May 15, 2000	18.31	18.56	18.19	18.44
2584	NYSE	EC	Fri, May 12, 2000	18.44	18.56	18.00	18.13
2583	NYSE	EC	Thu, May 11, 2000	18.00	18.63	17.81	18.38
2582	NYSE	EC	Wed, May 10, 2000	18.38	18.38	17.75	17.88
2581	NYSE	EC	Tue, May 9, 2000	18.25	18.25	17.75	18.19
2580	NYSE	EC	Mon, May 8, 2000	18.38	18.38	17.94	18.19
2579	NYSE	EC	Fri, May 5, 2000	18.63	18.69	18.06	18.25
2578	NYSE	EC	Thu, May 4, 2000	18.38	18.75	18.19	18.56
2577	NYSE	EC	Wed, May 3, 2000	18.00	18.56	18.00	18.44
2576	NYSE	EC	Tue, May 2, 2000	18.00	18.19	17.88	18.06
2575	NYSE	EC	Mon, May 1, 2000	17.50	18.19	17.31	17.88
2574	NYSE	EC	Fri, Apr 28, 2000	17.06	17.56	17.00	17.56
2573	NYSE	EC	Thu, Apr 27, 2000	16.81	17.69	16.69	17.06
2572	NYSE	EC	Wed, Apr 26, 2000	16.81	17.00	16.44	16.81
2571	NYSE	EC	Tue, Apr 25, 2000	16.06	17.00	15.88	16.94
2570	NYSE	EC	Mon, Apr 24, 2000	16.19	16.31	15.75	16.13
2569	NYSE	EC	Thu, Apr 20, 2000	15.81	16.31	15.81	16.19
2568	NYSE	EC	Wed, Apr 19, 2000	15.38	16.13	15.38	15.75
2567	NYSE	EC	Tue, Apr 18, 2000	15.75	15.75	15.13	15.38
2566	NYSE	EC	Mon, Apr 17, 2000	16.13	16.19	15.56	16.00
2565	NYSE	EC	Fri, Apr 14, 2000	16.69	16.69	15.75	16.00
2564	NYSE	EC	Thu, Apr 13, 2000	16.56	16.81	16.44	16.63
2563	NYSE	EC	Wed, Apr 12, 2000	16.38	16.81	16.31	16.56
2562	NYSE	EC	Tue, Apr 11, 2000	15.38	16.44	15.38	16.25
2561	NYSE	EC	Mon, Apr 10, 2000	15.75	16.00	15.44	15.63
2560	NYSE	EC	Fri, Apr 7, 2000	15.56	15.75	15.50	15.50
2559	NYSE	EC	Thu, Apr 6, 2000	15.75	15.88	15.50	15.69
2558	NYSE	EC	Wed, Apr 5, 2000	15.13	15.69	14.88	15.56
2557	NYSE	EC	Tue, Apr 4, 2000	15.38	15.63	14.31	15.19
2556	NYSE	EC	Mon, Apr 3, 2000	15.25	15.44	15.00	15.25
2555	NYSE	EC	Fri, Mar 31, 2000	15.31	15.50	15.13	15.13
2554	NYSE	EC	Thu, Mar 30, 2000	14.81	15.44	14.81	15.19
2553	NYSE	EC	Wed, Mar 29, 2000	15.00	15.13	14.69	14.88
2552	NYSE	EC	Tue, Mar 28, 2000	14.63	15.38	14.63	15.00
2551	NYSE	EC	Mon, Mar 27, 2000	15.44	15.69	14.88	15.00
2550	NYSE	EC	Fri, Mar 24, 2000	15.75	15.75	15.25	15.50
2549	NYSE	EC	Thu, Mar 23, 2000	14.94	15.63	14.94	15.56
2548	NYSE	EC	Wed, Mar 22, 2000	15.19	15.19	14.94	15.06
2547	NYSE	EC	Tue, Mar 21, 2000	15.50	15.50	14.88	15.13
2546	NYSE	EC	Mon, Mar 20, 2000	15.25	16.00	15.25	15.50
2545	NYSE	EC	Fri, Mar 17, 2000	15.00	15.50	15.00	15.19
2544	NYSE	EC	Thu, Mar 16, 2000	14.63	15.50	14.63	15.31
2543	NYSE	EC	Wed, Mar 15, 2000	13.19	14.81	12.88	14.63
2542	NYSE	EC	Tue, Mar 14, 2000	12.88	13.31	12.75	13.06
2541	NYSE	EC	Mon, Mar 13, 2000	13.44	13.63	13.00	13.19
2540	NYSE	EC	Fri, Mar 10, 2000	13.25	13.75	13.25	13.56
2539	NYSE	EC	Thu, Mar 9, 2000	13.44	13.69	13.19	13.69
2538	NYSE	EC	Wed, Mar 8, 2000	12.88	13.44	12.56	13.44
2537	NYSE	EC	Tue, Mar 7, 2000	13.44	13.50	12.94	13.13
2536	NYSE	EC	Mon, Mar 6, 2000	13.69	14.25	13.25	13.44
2535	NYSE	EC	Fri, Mar 3, 2000	13.06	13.94	13.06	13.75
2534	NYSE	EC	Thu, Mar 2, 2000	13.00	13.50	12.88	13.19
2533	NYSE	EC	Wed, Mar 1, 2000	13.50	13.50	12.88	13.13
2532	NYSE	EC	Tue, Feb 29, 2000	12.88	13.69	12.88	13.63
2531	NYSE	EC	Mon, Feb 28, 2000	13.69	13.69	13.25	13.38
2530	NYSE	EC	Fri, Feb 25, 2000	14.00	14.00	13.25	13.56
2529	NYSE	EC	Thu, Feb 24, 2000	15.13	15.13	13.81	14.00
2528	NYSE	EC	Wed, Feb 23, 2000	15.44	15.50	15.13	15.13
2527	NYSE	EC	Tue, Feb 22, 2000	15.19	15.56	15.19	15.44
2526	NYSE	EC	Fri, Feb 18, 2000	15.13	15.44	15.06	15.06
2525	NYSE	EC	Thu, Feb 17, 2000	15.00	15.44	15.00	15.31
2524	NYSE	EC	Wed, Feb 16, 2000	15.31	15.31	14.88	15.00
2523	NYSE	EC	Tue, Feb 15, 2000	15.38	15.63	15.06	15.31
2522	NYSE	EC	Mon, Feb 14, 2000	15.31	15.50	15.13	15.38
2521	NYSE	EC	Fri, Feb 11, 2000	15.88	15.94	15.19	15.19
2520	NYSE	EC	Thu, Feb 10, 2000	15.88	16.06	15.75	16.00
2519	NYSE	EC	Wed, Feb 9, 2000	16.38	16.50	15.94	15.94
2518	NYSE	EC	Tue, Feb 8, 2000	16.63	16.69	16.44	16.50
2517	NYSE	EC	Mon, Feb 7, 2000	16.88	16.94	16.50	16.63
2516	NYSE	EC	Fri, Feb 4, 2000	16.88	17.13	16.88	16.88
2515	NYSE	EC	Thu, Feb 3, 2000	16.50	17.19	16.50	16.94
2514	NYSE	EC	Wed, Feb 2, 2000	16.00	16.44	15.94	16.25
2513	NYSE	EC	Tue, Feb 1, 2000	15.94	16.06	15.81	15.94
2512	NYSE	EC	Mon, Jan 31, 2000	16.00	16.06	15.88	15.94
2511	NYSE	EC	Fri, Jan 28, 2000	16.00	16.06	15.88	16.06
2510	NYSE	EC	Thu, Jan 27, 2000	16.25	16.25	15.94	16.06
2509	NYSE	EC	Wed, Jan 26, 2000	15.81	16.19	15.81	16.13
2508	NYSE	EC	Tue, Jan 25, 2000	16.13	16.38	15.75	15.94
2507	NYSE	EC	Mon, Jan 24, 2000	16.50	16.69	16.13	16.13
2506	NYSE	EC	Fri, Jan 21, 2000	16.94	16.94	16.50	16.50
2505	NYSE	EC	Thu, Jan 20, 2000	17.25	17.25	16.75	16.88
2504	NYSE	EC	Wed, Jan 19, 2000	17.44	17.50	17.13	17.25
2503	NYSE	EC	Tue, Jan 18, 2000	18.00	18.00	17.31	17.50
2502	NYSE	EC	Fri, Jan 14, 2000	18.25	18.81	17.94	17.94
2501	NYSE	EC	Thu, Jan 13, 2000	18.13	18.25	18.00	18.13
2500	NYSE	EC	Wed, Jan 12, 2000	17.88	18.31	17.88	18.13
2499	NYSE	EC	Tue, Jan 11, 2000	18.00	18.25	18.00	18.00
2498	NYSE	EC	Mon, Jan 10, 2000	19.00	19.13	18.06	18.13
2497	NYSE	EC	Fri, Jan 7, 2000	18.56	19.19	18.50	18.69
2496	NYSE	EC	Thu, Jan 6, 2000	18.19	18.44	17.94	18.44
2495	NYSE	EC	Wed, Jan 5, 2000	17.75	18.00	17.38	17.94
2494	NYSE	EC	Tue, Jan 4, 2000	18.44	18.50	17.38	17.56
2493	NYSE	EC	Mon, Jan 3, 2000	18.63	18.75	18.06	18.50
2492	NYSE	EC	Fri, Dec 31, 1999	18.25	18.88	18.13	18.88
2491	NYSE	EC	Thu, Dec 30, 1999	18.31	18.63	18.19	18.50
2490	NYSE	EC	Wed, Dec 29, 1999	17.50	18.63	17.44	18.50
2489	NYSE	EC	Tue, Dec 28, 1999	17.25	17.63	17.00	17.38
2488	NYSE	EC	Mon, Dec 27, 1999	17.31	17.75	17.19	17.31
2487	NYSE	EC	Thu, Dec 23, 1999	17.13	17.50	17.06	17.50
2486	NYSE	EC	Wed, Dec 22, 1999	17.00	17.50	17.00	17.00
2485	NYSE	EC	Tue, Dec 21, 1999	17.25	17.50	17.00	17.09
2484	NYSE	EC	Mon, Dec 20, 1999	17.56	17.69	17.25	17.25
2483	NYSE	EC	Fri, Dec 17, 1999	17.63	17.88	17.56	17.56
2482	NYSE	EC	Thu, Dec 16, 1999	17.69	18.00	17.63	17.81
2481	NYSE	EC	Wed, Dec 15, 1999	17.69	17.81	17.56	17.69
2480	NYSE	EC	Tue, Dec 14, 1999	17.63	17.75	17.50	17.69
2479	NYSE	EC	Mon, Dec 13, 1999	17.00	17.94	17.00	17.88
2478	NYSE	EC	Fri, Dec 10, 1999	17.13	17.25	16.94	17.19
2477	NYSE	EC	Thu, Dec 9, 1999	16.50	17.44	16.50	17.13
2476	NYSE	EC	Wed, Dec 8, 1999	16.69	16.75	16.31	16.63
2475	NYSE	EC	Tue, Dec 7, 1999	16.81	16.88	16.44	16.63
2474	NYSE	EC	Mon, Dec 6, 1999	17.06	17.44	16.88	16.94
2473	NYSE	EC	Fri, Dec 3, 1999	17.13	17.50	17.06	17.38
2472	NYSE	EC	Thu, Dec 2, 1999	17.00	17.19	16.88	17.00
2471	NYSE	EC	Wed, Dec 1, 1999	16.75	17.13	16.75	16.94
2470	NYSE	EC	Tue, Nov 30, 1999	16.88	17.00	16.75	16.81
2469	NYSE	EC	Mon, Nov 29, 1999	17.00	17.13	16.75	16.88
2468	NYSE	EC	Fri, Nov 26, 1999	17.00	17.19	16.94	17.19
2467	NYSE	EC	Wed, Nov 24, 1999	16.88	17.25	16.81	17.00
2466	NYSE	EC	Tue, Nov 23, 1999	17.25	17.38	16.88	16.88
2465	NYSE	EC	Mon, Nov 22, 1999	17.19	17.44	17.06	17.38
2464	NYSE	EC	Fri, Nov 19, 1999	17.38	17.69	17.19	17.25
2463	NYSE	EC	Thu, Nov 18, 1999	17.31	17.75	17.31	17.56
2462	NYSE	EC	Wed, Nov 17, 1999	17.38	17.63	17.25	17.31
2461	NYSE	EC	Tue, Nov 16, 1999	17.63	17.63	17.13	17.31
2460	NYSE	EC	Mon, Nov 15, 1999	17.31	17.63	17.25	17.44
2459	NYSE	EC	Fri, Nov 12, 1999	17.63	17.75	17.25	17.44
2458	NYSE	EC	Thu, Nov 11, 1999	17.56	17.94	17.44	17.69
2457	NYSE	EC	Wed, Nov 10, 1999	17.56	18.06	17.56	17.69
2456	NYSE	EC	Tue, Nov 9, 1999	17.94	17.94	17.63	17.75
2455	NYSE	EC	Mon, Nov 8, 1999	17.81	17.94	17.56	17.88
2454	NYSE	EC	Fri, Nov 5, 1999	18.25	18.56	17.75	17.81
2453	NYSE	EC	Thu, Nov 4, 1999	17.81	18.19	17.75	18.13
2452	NYSE	EC	Wed, Nov 3, 1999	17.31	17.63	17.19	17.63
2451	NYSE	EC	Tue, Nov 2, 1999	17.19	17.38	17.13	17.25
2450	NYSE	EC	Mon, Nov 1, 1999	17.44	17.56	17.13	17.31
2449	NYSE	EC	Fri, Oct 29, 1999	17.38	17.75	16.88	17.63
2448	NYSE	EC	Thu, Oct 28, 1999	17.69	17.94	17.31	17.38
2447	NYSE	EC	Wed, Oct 27, 1999	17.88	17.94	17.50	17.69
2446	NYSE	EC	Tue, Oct 26, 1999	18.25	18.38	17.75	17.94
2445	NYSE	EC	Mon, Oct 25, 1999	17.94	18.56	17.69	18.38
2444	NYSE	EC	Fri, Oct 22, 1999	18.13	18.25	17.81	18.06
2443	NYSE	EC	Thu, Oct 21, 1999	18.00	18.06	17.63	17.88
2442	NYSE	EC	Wed, Oct 20, 1999	18.06	18.19	17.94	18.00
2441	NYSE	EC	Tue, Oct 19, 1999	18.31	18.38	17.88	18.06
2440	NYSE	EC	Mon, Oct 18, 1999	18.25	18.50	18.13	18.44
2439	NYSE	EC	Fri, Oct 15, 1999	18.88	18.88	18.06	18.06
2438	NYSE	EC	Thu, Oct 14, 1999	18.88	18.88	18.56	18.63
2437	NYSE	EC	Wed, Oct 13, 1999	18.94	19.06	18.88	18.88
2436	NYSE	EC	Tue, Oct 12, 1999	19.06	19.13	18.94	18.94
2435	NYSE	EC	Mon, Oct 11, 1999	19.00	19.25	18.94	19.06
2434	NYSE	EC	Fri, Oct 8, 1999	19.00	19.00	18.50	18.94
2433	NYSE	EC	Thu, Oct 7, 1999	18.69	18.81	18.38	18.56
2432	NYSE	EC	Wed, Oct 6, 1999	18.69	18.94	18.69	18.75
2431	NYSE	EC	Tue, Oct 5, 1999	18.38	18.88	18.38	18.69
2430	NYSE	EC	Mon, Oct 4, 1999	18.75	18.75	18.25	18.38
2429	NYSE	EC	Fri, Oct 1, 1999	18.50	18.56	18.38	18.44
2428	NYSE	EC	Thu, Sep 30, 1999	18.63	19.00	18.19	18.25
2427	NYSE	EC	Wed, Sep 29, 1999	18.69	19.06	18.69	18.75
2426	NYSE	EC	Tue, Sep 28, 1999	19.38	19.50	18.94	18.94
2425	NYSE	EC	Mon, Sep 27, 1999	19.38	19.75	19.25	19.63
2424	NYSE	EC	Fri, Sep 24, 1999	19.56	19.81	19.25	19.25
2423	NYSE	EC	Thu, Sep 23, 1999	20.00	20.19	19.56	19.63
2422	NYSE	EC	Wed, Sep 22, 1999	19.88	20.19	19.88	20.19
2421	NYSE	EC	Tue, Sep 21, 1999	19.75	19.94	19.56	19.94
2420	NYSE	EC	Mon, Sep 20, 1999	20.00	20.13	19.88	19.88
2419	NYSE	EC	Fri, Sep 17, 1999	19.94	20.25	19.75	20.00
2418	NYSE	EC	Thu, Sep 16, 1999	19.88	19.94	19.50	19.56
2417	NYSE	EC	Wed, Sep 15, 1999	19.81	20.06	19.81	19.88
2416	NYSE	EC	Tue, Sep 14, 1999	20.06	20.06	19.81	19.81
2415	NYSE	EC	Mon, Sep 13, 1999	19.50	20.19	19.50	20.13
2414	NYSE	EC	Fri, Sep 10, 1999	19.75	19.81	19.69	19.81
2413	NYSE	EC	Thu, Sep 9, 1999	19.44	20.13	19.44	19.69
2412	NYSE	EC	Wed, Sep 8, 1999	19.88	20.19	19.56	19.69
2411	NYSE	EC	Tue, Sep 7, 1999	20.44	20.50	20.25	20.25
2410	NYSE	EC	Fri, Sep 3, 1999	20.44	20.69	20.25	20.25
2409	NYSE	EC	Thu, Sep 2, 1999	20.56	20.69	20.19	20.25
2408	NYSE	EC	Wed, Sep 1, 1999	20.00	20.75	20.00	20.75
2407	NYSE	EC	Tue, Aug 31, 1999	20.63	20.75	19.69	19.94
2406	NYSE	EC	Mon, Aug 30, 1999	20.69	20.88	20.69	20.69
2405	NYSE	EC	Fri, Aug 27, 1999	20.69	21.13	20.69	20.94
2404	NYSE	EC	Thu, Aug 26, 1999	21.19	21.31	20.69	20.75
2403	NYSE	EC	Wed, Aug 25, 1999	21.25	21.56	21.19	21.44
2402	NYSE	EC	Tue, Aug 24, 1999	21.75	21.88	21.13	21.25
2401	NYSE	EC	Mon, Aug 23, 1999	21.25	22.13	21.06	21.94
2400	NYSE	EC	Fri, Aug 20, 1999	20.81	21.31	20.81	21.25
2399	NYSE	EC	Thu, Aug 19, 1999	21.19	21.31	21.00	21.13
2398	NYSE	EC	Wed, Aug 18, 1999	21.88	21.88	21.06	21.19
2397	NYSE	EC	Tue, Aug 17, 1999	22.31	22.44	21.94	22.00
2396	NYSE	EC	Mon, Aug 16, 1999	22.00	22.38	22.00	22.31
2395	NYSE	EC	Fri, Aug 13, 1999	22.00	22.44	22.00	22.06
2394	NYSE	EC	Thu, Aug 12, 1999	21.81	22.19	21.81	21.88
2393	NYSE	EC	Wed, Aug 11, 1999	21.81	22.06	21.69	21.88
2392	NYSE	EC	Tue, Aug 10, 1999	22.06	22.13	21.63	21.88
2391	NYSE	EC	Mon, Aug 9, 1999	22.31	22.44	22.06	22.19
2390	NYSE	EC	Fri, Aug 6, 1999	22.06	22.25	21.69	22.13
2389	NYSE	EC	Thu, Aug 5, 1999	22.38	22.50	22.13	22.19
2388	NYSE	EC	Wed, Aug 4, 1999	22.88	22.94	22.31	22.31
2387	NYSE	EC	Tue, Aug 3, 1999	22.69	23.00	22.44	22.81
2386	NYSE	EC	Mon, Aug 2, 1999	22.19	22.44	22.06	22.31
2385	NYSE	EC	Fri, Jul 30, 1999	22.44	22.44	22.06	22.31
2384	NYSE	EC	Thu, Jul 29, 1999	22.19	22.38	22.06	22.31
2383	NYSE	EC	Wed, Jul 28, 1999	22.69	23.00	22.63	22.69
2382	NYSE	EC	Tue, Jul 27, 1999	21.69	22.63	21.69	22.44
2381	NYSE	EC	Mon, Jul 26, 1999	22.25	22.44	21.94	21.94
2380	NYSE	EC	Fri, Jul 23, 1999	22.00	22.50	21.88	22.19
2379	NYSE	EC	Thu, Jul 22, 1999	21.50	22.50	21.38	21.69
2378	NYSE	EC	Wed, Jul 21, 1999	21.19	21.63	20.88	20.94
2377	NYSE	EC	Tue, Jul 20, 1999	21.88	21.94	20.75	20.94
2376	NYSE	EC	Mon, Jul 19, 1999	21.69	21.88	21.38	21.88
2375	NYSE	EC	Fri, Jul 16, 1999	21.94	21.94	21.38	21.69
2374	NYSE	EC	Thu, Jul 15, 1999	21.56	22.06	21.50	21.69
2373	NYSE	EC	Wed, Jul 14, 1999	21.75	21.88	21.25	21.50
2372	NYSE	EC	Tue, Jul 13, 1999	21.50	21.81	21.44	21.81
2371	NYSE	EC	Mon, Jul 12, 1999	22.25	22.50	21.88	22.06
2370	NYSE	EC	Fri, Jul 9, 1999	22.13	22.63	22.06	22.44
2369	NYSE	EC	Thu, Jul 8, 1999	22.00	22.69	22.00	22.44
2368	NYSE	EC	Wed, Jul 7, 1999	22.31	22.75	22.13	22.25
2367	NYSE	EC	Tue, Jul 6, 1999	22.69	22.94	22.50	22.75
2366	NYSE	EC	Fri, Jul 2, 1999	22.25	22.69	22.19	22.69
2365	NYSE	EC	Thu, Jul 1, 1999	22.75	22.75	21.88	22.38
2364	NYSE	EC	Wed, Jun 30, 1999	22.50	22.94	22.19	22.63
2363	NYSE	EC	Tue, Jun 29, 1999	22.19	22.69	22.13	22.69
2362	NYSE	EC	Mon, Jun 28, 1999	22.00	22.81	22.00	22.25
2361	NYSE	EC	Fri, Jun 25, 1999	22.06	22.44	21.81	21.81
2360	NYSE	EC	Thu, Jun 24, 1999	22.63	22.63	21.88	22.00
2359	NYSE	EC	Wed, Jun 23, 1999	22.06	22.88	22.03	22.81
2358	NYSE	EC	Tue, Jun 22, 1999	23.50	23.50	22.25	22.25
2357	NYSE	EC	Mon, Jun 21, 1999	23.50	23.69	23.38	23.44
2356	NYSE	EC	Fri, Jun 18, 1999	22.88	23.00	22.56	22.81
2355	NYSE	EC	Thu, Jun 17, 1999	22.31	23.25	22.13	22.63
2354	NYSE	EC	Wed, Jun 16, 1999	22.00	22.31	22.00	22.25
2353	NYSE	EC	Tue, Jun 15, 1999	21.25	21.75	21.25	21.44
2352	NYSE	EC	Mon, Jun 14, 1999	21.13	21.63	21.06	21.38
2351	NYSE	EC	Fri, Jun 11, 1999	21.25	21.38	20.88	21.06
2350	NYSE	EC	Thu, Jun 10, 1999	20.81	21.06	20.75	21.06
2349	NYSE	EC	Wed, Jun 9, 1999	20.94	21.25	20.88	20.94
2348	NYSE	EC	Tue, Jun 8, 1999	20.88	21.13	20.81	20.94
2347	NYSE	EC	Mon, Jun 7, 1999	21.00	21.13	20.81	20.88
2346	NYSE	EC	Fri, Jun 4, 1999	20.75	21.06	20.56	20.81
2345	NYSE	EC	Thu, Jun 3, 1999	20.75	20.88	20.25	20.69
2344	NYSE	EC	Wed, Jun 2, 1999	20.38	21.00	20.25	20.69
2343	NYSE	EC	Tue, Jun 1, 1999	20.38	20.44	20.13	20.31
2342	NYSE	EC	Fri, May 28, 1999	20.13	20.44	20.13	20.25
2341	NYSE	EC	Thu, May 27, 1999	20.50	20.63	20.13	20.13
2340	NYSE	EC	Wed, May 26, 1999	20.75	20.81	20.50	20.50
2339	NYSE	EC	Tue, May 25, 1999	20.69	20.88	20.63	20.75
2338	NYSE	EC	Mon, May 24, 1999	20.75	20.88	20.50	20.81
2337	NYSE	EC	Fri, May 21, 1999	21.00	21.06	20.63	21.06
2336	NYSE	EC	Thu, May 20, 1999	21.00	21.44	20.88	21.06
2335	NYSE	EC	Wed, May 19, 1999	20.25	21.25	20.25	20.63
2334	NYSE	EC	Tue, May 18, 1999	19.13	20.00	18.81	19.50
2333	NYSE	EC	Mon, May 17, 1999	18.25	18.94	17.88	18.88
2332	NYSE	EC	Fri, May 14, 1999	18.94	19.19	18.56	18.69
2331	NYSE	EC	Thu, May 13, 1999	19.25	19.25	18.63	19.13
2330	NYSE	EC	Wed, May 12, 1999	18.94	19.88	18.81	19.50
2329	NYSE	EC	Tue, May 11, 1999	19.06	19.63	18.88	19.13
2328	NYSE	EC	Mon, May 10, 1999	19.63	19.63	19.06	19.25
2327	NYSE	EC	Fri, May 7, 1999	20.13	20.19	19.44	19.69
2326	NYSE	EC	Thu, May 6, 1999	19.94	20.25	19.69	20.06
2325	NYSE	EC	Wed, May 5, 1999	19.75	20.13	19.44	20.13
2324	NYSE	EC	Tue, May 4, 1999	20.00	20.69	19.38	19.44
2323	NYSE	EC	Mon, May 3, 1999	19.19	20.13	19.06	20.13
2322	NYSE	EC	Fri, Apr 30, 1999	19.06	19.75	18.88	19.19
2321	NYSE	EC	Thu, Apr 29, 1999	18.88	19.56	18.88	19.25
2320	NYSE	EC	Wed, Apr 28, 1999	18.69	19.25	18.69	19.00
2319	NYSE	EC	Tue, Apr 27, 1999	18.81	18.94	18.56	18.94
2318	NYSE	EC	Mon, Apr 26, 1999	18.63	18.88	18.50	18.69
2317	NYSE	EC	Fri, Apr 23, 1999	18.50	19.00	18.38	18.75
2316	NYSE	EC	Thu, Apr 22, 1999	18.50	19.31	18.13	18.75
2315	NYSE	EC	Wed, Apr 21, 1999	18.63	18.94	18.44	18.56
2314	NYSE	EC	Tue, Apr 20, 1999	19.25	19.44	18.75	18.88
2313	NYSE	EC	Mon, Apr 19, 1999	17.88	19.50	17.75	19.50
2312	NYSE	EC	Fri, Apr 16, 1999	18.25	18.25	17.75	18.00
2311	NYSE	EC	Thu, Apr 15, 1999	17.00	18.88	17.00	18.25
2310	NYSE	EC	Wed, Apr 14, 1999	16.63	17.00	16.38	16.88
2309	NYSE	EC	Tue, Apr 13, 1999	16.44	16.81	16.25	16.69
2308	NYSE	EC	Mon, Apr 12, 1999	16.94	16.94	16.50	16.69
2307	NYSE	EC	Fri, Apr 9, 1999	16.81	16.94	16.63	16.94
2306	NYSE	EC	Thu, Apr 8, 1999	16.88	17.00	16.69	16.81
2305	NYSE	EC	Wed, Apr 7, 1999	16.94	17.19	16.88	16.88
2304	NYSE	EC	Tue, Apr 6, 1999	17.00	17.06	16.88	17.06
2303	NYSE	EC	Mon, Apr 5, 1999	16.75	17.06	16.75	17.06
2302	NYSE	EC	Thu, Apr 1, 1999	17.00	17.19	16.75	16.75
2301	NYSE	EC	Wed, Mar 31, 1999	17.00	17.06	16.94	16.94
2300	NYSE	EC	Tue, Mar 30, 1999	17.13	17.25	16.88	16.94
2299	NYSE	EC	Mon, Mar 29, 1999	16.63	17.19	16.63	17.19
2298	NYSE	EC	Fri, Mar 26, 1999	16.75	16.94	16.56	16.88
2297	NYSE	EC	Thu, Mar 25, 1999	16.63	16.75	16.50	16.75
2296	NYSE	EC	Wed, Mar 24, 1999	16.94	17.00	16.56	16.63
2295	NYSE	EC	Tue, Mar 23, 1999	17.06	17.13	16.75	17.06
2294	NYSE	EC	Mon, Mar 22, 1999	17.06	17.19	16.94	17.13
2293	NYSE	EC	Fri, Mar 19, 1999	17.56	17.63	17.00	17.19
2292	NYSE	EC	Thu, Mar 18, 1999	17.25	17.50	16.81	17.13
2291	NYSE	EC	Wed, Mar 17, 1999	18.00	18.31	18.00	18.25
2290	NYSE	EC	Tue, Mar 16, 1999	18.31	18.50	18.13	18.38
2289	NYSE	EC	Mon, Mar 15, 1999	18.13	18.31	18.00	18.19
2288	NYSE	EC	Fri, Mar 12, 1999	18.44	18.44	18.00	18.31
2287	NYSE	EC	Thu, Mar 11, 1999	17.50	18.44	17.44	18.31
2286	NYSE	EC	Wed, Mar 10, 1999	17.81	17.94	17.44	17.69
2285	NYSE	EC	Tue, Mar 9, 1999	18.50	18.56	17.75	17.94
2284	NYSE	EC	Mon, Mar 8, 1999	18.75	18.81	17.81	18.75
2283	NYSE	EC	Fri, Mar 5, 1999	18.75	19.13	18.69	18.94
2282	NYSE	EC	Thu, Mar 4, 1999	18.38	18.75	18.25	18.63
2281	NYSE	EC	Wed, Mar 3, 1999	18.25	18.56	18.06	18.44
2280	NYSE	EC	Tue, Mar 2, 1999	17.81	18.50	17.81	18.31
2279	NYSE	EC	Mon, Mar 1, 1999	17.81	18.00	17.56	17.81
2278	NYSE	EC	Fri, Feb 26, 1999	18.31	18.31	17.38	17.81
2277	NYSE	EC	Thu, Feb 25, 1999	18.06	18.44	17.69	18.19
2276	NYSE	EC	Wed, Feb 24, 1999	18.00	18.50	17.63	18.31
2275	NYSE	EC	Tue, Feb 23, 1999	17.94	18.13	17.25	18.00
2274	NYSE	EC	Mon, Feb 22, 1999	18.06	18.69	17.94	18.19
2273	NYSE	EC	Fri, Feb 19, 1999	18.06	18.44	18.06	18.31
2272	NYSE	EC	Thu, Feb 18, 1999	18.63	18.75	18.25	18.38
2271	NYSE	EC	Wed, Feb 17, 1999	18.63	19.19	18.38	18.38
2270	NYSE	EC	Tue, Feb 16, 1999	19.00	19.44	18.31	18.44
2269	NYSE	EC	Fri, Feb 12, 1999	19.63	19.63	19.13	19.25
2268	NYSE	EC	Thu, Feb 11, 1999	19.56	19.88	19.31	19.50
2267	NYSE	EC	Wed, Feb 10, 1999	19.38	19.94	19.31	19.81
2266	NYSE	EC	Tue, Feb 9, 1999	20.50	20.50	19.56	19.75
2265	NYSE	EC	Mon, Feb 8, 1999	20.00	20.81	19.75	20.75
2264	NYSE	EC	Fri, Feb 5, 1999	19.94	20.19	19.44	20.06
2263	NYSE	EC	Thu, Feb 4, 1999	19.75	20.06	19.38	19.69
2262	NYSE	EC	Wed, Feb 3, 1999	19.81	20.19	19.38	19.88
2261	NYSE	EC	Tue, Feb 2, 1999	19.00	20.00	18.81	19.94
2260	NYSE	EC	Mon, Feb 1, 1999	19.38	19.50	19.13	19.19
2259	NYSE	EC	Fri, Jan 29, 1999	19.38	19.69	19.06	19.56
2258	NYSE	EC	Thu, Jan 28, 1999	19.31	19.63	19.31	19.38
2257	NYSE	EC	Wed, Jan 27, 1999	19.88	20.00	19.38	19.44
2256	NYSE	EC	Tue, Jan 26, 1999	19.94	20.06	19.81	19.94
2255	NYSE	EC	Mon, Jan 25, 1999	19.56	20.38	19.56	20.19
2254	NYSE	EC	Fri, Jan 22, 1999	19.75	20.00	19.44	19.81
2253	NYSE	EC	Thu, Jan 21, 1999	19.88	20.19	19.75	19.88
2252	NYSE	EC	Wed, Jan 20, 1999	20.31	20.56	20.00	20.00
2251	NYSE	EC	Tue, Jan 19, 1999	19.75	20.56	19.75	20.25
2250	NYSE	EC	Fri, Jan 15, 1999	19.75	20.06	19.75	20.00
2249	NYSE	EC	Thu, Jan 14, 1999	19.81	20.25	19.63	19.75
2248	NYSE	EC	Wed, Jan 13, 1999	19.50	19.94	19.38	19.81
2247	NYSE	EC	Tue, Jan 12, 1999	19.50	19.94	19.50	19.75
2246	NYSE	EC	Mon, Jan 11, 1999	19.88	20.00	19.50	19.56
2245	NYSE	EC	Fri, Jan 8, 1999	19.88	19.94	19.50	19.63
2244	NYSE	EC	Thu, Jan 7, 1999	19.69	20.19	19.44	20.19
2243	NYSE	EC	Wed, Jan 6, 1999	19.94	20.06	19.69	19.94
2242	NYSE	EC	Tue, Jan 5, 1999	19.75	20.00	19.56	19.94
2241	NYSE	EC	Mon, Jan 4, 1999	19.44	20.38	19.13	19.25
2240	NYSE	EC	Thu, Dec 31, 1998	19.31	19.63	19.25	19.50
2239	NYSE	EC	Wed, Dec 30, 1998	19.56	19.81	19.25	19.31
2238	NYSE	EC	Tue, Dec 29, 1998	19.25	19.81	19.25	19.75
2237	NYSE	EC	Mon, Dec 28, 1998	19.38	19.56	19.06	19.25
2236	NYSE	EC	Thu, Dec 24, 1998	19.50	19.81	19.44	19.63
2235	NYSE	EC	Wed, Dec 23, 1998	19.25	19.50	19.19	19.38
2234	NYSE	EC	Tue, Dec 22, 1998	19.31	19.63	19.00	19.31
2233	NYSE	EC	Mon, Dec 21, 1998	19.00	19.69	19.00	19.56
2232	NYSE	EC	Fri, Dec 18, 1998	18.88	19.31	18.88	19.13
2231	NYSE	EC	Thu, Dec 17, 1998	18.88	19.38	18.88	19.19
2230	NYSE	EC	Wed, Dec 16, 1998	19.13	19.25	18.56	19.06
2229	NYSE	EC	Tue, Dec 15, 1998	18.69	19.44	18.25	19.44
2228	NYSE	EC	Mon, Dec 14, 1998	19.25	19.38	18.25	18.81
2227	NYSE	EC	Fri, Dec 11, 1998	18.94	19.50	18.75	19.00
2226	NYSE	EC	Thu, Dec 10, 1998	18.63	19.00	18.31	18.81
2225	NYSE	EC	Wed, Dec 9, 1998	19.00	19.13	18.69	19.06
2224	NYSE	EC	Tue, Dec 8, 1998	19.00	19.19	18.63	19.19
2223	NYSE	EC	Mon, Dec 7, 1998	19.56	19.56	19.06	19.25
2222	NYSE	EC	Fri, Dec 4, 1998	19.25	20.19	19.25	19.50
2221	NYSE	EC	Thu, Dec 3, 1998	19.13	19.25	18.88	19.25
2220	NYSE	EC	Wed, Dec 2, 1998	19.31	19.44	19.00	19.44
2219	NYSE	EC	Tue, Dec 1, 1998	19.31	19.88	19.13	19.56
2218	NYSE	EC	Mon, Nov 30, 1998	20.25	20.31	19.31	19.31
2217	NYSE	EC	Fri, Nov 27, 1998	20.31	20.88	20.25	20.38
2216	NYSE	EC	Wed, Nov 25, 1998	20.44	20.94	20.25	20.31
2215	NYSE	EC	Tue, Nov 24, 1998	20.44	20.94	20.00	20.25
2214	NYSE	EC	Mon, Nov 23, 1998	19.44	20.63	19.44	20.44
2213	NYSE	EC	Fri, Nov 20, 1998	19.56	19.81	18.69	19.19
2212	NYSE	EC	Thu, Nov 19, 1998	19.88	19.94	18.94	19.19
2211	NYSE	EC	Wed, Nov 18, 1998	19.94	20.00	19.69	19.75
2210	NYSE	EC	Tue, Nov 17, 1998	20.38	20.38	19.69	20.19
2209	NYSE	EC	Mon, Nov 16, 1998	20.56	20.63	19.94	20.31
2208	NYSE	EC	Fri, Nov 13, 1998	19.94	20.56	19.75	20.56
2207	NYSE	EC	Thu, Nov 12, 1998	19.69	20.00	19.44	19.81
2206	NYSE	EC	Wed, Nov 11, 1998	20.06	20.25	19.63	19.75
2205	NYSE	EC	Tue, Nov 10, 1998	20.88	20.88	20.13	20.19
2204	NYSE	EC	Mon, Nov 9, 1998	20.94	20.94	20.13	20.88
2203	NYSE	EC	Fri, Nov 6, 1998	21.00	21.06	20.50	20.94
2202	NYSE	EC	Thu, Nov 5, 1998	21.00	21.13	20.38	20.88
2201	NYSE	EC	Wed, Nov 4, 1998	20.56	21.19	20.56	21.06
2200	NYSE	EC	Tue, Nov 3, 1998	21.19	21.25	20.69	20.69
2199	NYSE	EC	Mon, Nov 2, 1998	21.38	21.44	21.13	21.25
2198	NYSE	EC	Fri, Oct 30, 1998	20.25	21.00	20.25	21.00
2197	NYSE	EC	Thu, Oct 29, 1998	20.69	21.00	20.56	20.69
2196	NYSE	EC	Wed, Oct 28, 1998	21.69	21.69	20.81	20.94
2195	NYSE	EC	Tue, Oct 27, 1998	21.19	21.75	21.13	21.75
2194	NYSE	EC	Mon, Oct 26, 1998	20.81	21.19	20.44	21.06
2193	NYSE	EC	Fri, Oct 23, 1998	20.63	20.75	20.13	20.69
2192	NYSE	EC	Thu, Oct 22, 1998	20.88	21.19	20.50	20.88
2191	NYSE	EC	Wed, Oct 21, 1998	21.31	21.50	20.88	21.38
2190	NYSE	EC	Tue, Oct 20, 1998	21.00	21.66	21.00	21.56
2189	NYSE	EC	Mon, Oct 19, 1998	20.44	21.50	20.44	21.06
2188	NYSE	EC	Fri, Oct 16, 1998	20.44	21.50	20.25	20.44
2187	NYSE	EC	Thu, Oct 15, 1998	17.88	21.38	17.63	20.19
2186	NYSE	EC	Wed, Oct 14, 1998	17.06	18.25	16.88	17.63
2185	NYSE	EC	Tue, Oct 13, 1998	16.19	17.00	16.06	16.94
2184	NYSE	EC	Mon, Oct 12, 1998	16.13	16.44	16.00	16.19
2183	NYSE	EC	Fri, Oct 9, 1998	16.25	16.44	15.75	16.06
2182	NYSE	EC	Thu, Oct 8, 1998	16.38	16.38	15.75	16.13
2181	NYSE	EC	Wed, Oct 7, 1998	16.94	16.94	16.50	16.63
2180	NYSE	EC	Tue, Oct 6, 1998	17.00	17.00	16.63	16.81
2179	NYSE	EC	Mon, Oct 5, 1998	17.31	17.75	17.00	17.00
2178	NYSE	EC	Fri, Oct 2, 1998	17.50	18.06	17.25	17.44
2177	NYSE	EC	Thu, Oct 1, 1998	17.94	17.94	17.31	17.38
2176	NYSE	EC	Wed, Sep 30, 1998	18.13	18.19	17.31	17.69
2175	NYSE	EC	Tue, Sep 29, 1998	18.19	18.31	17.63	18.13
2174	NYSE	EC	Mon, Sep 28, 1998	18.06	18.25	17.56	18.19
2173	NYSE	EC	Fri, Sep 25, 1998	18.19	18.44	17.69	17.94
2172	NYSE	EC	Thu, Sep 24, 1998	18.94	18.94	18.25	18.44
2171	NYSE	EC	Wed, Sep 23, 1998	18.69	18.94	18.56	18.94
2170	NYSE	EC	Tue, Sep 22, 1998	18.94	19.00	18.75	18.88
2169	NYSE	EC	Mon, Sep 21, 1998	18.50	19.06	18.06	18.75
2168	NYSE	EC	Fri, Sep 18, 1998	18.75	19.31	18.56	18.75
2167	NYSE	EC	Thu, Sep 17, 1998	19.38	19.50	18.44	18.69
2166	NYSE	EC	Wed, Sep 16, 1998	18.56	19.69	18.56	19.63
2165	NYSE	EC	Tue, Sep 15, 1998	19.50	19.56	18.81	18.81
2164	NYSE	EC	Mon, Sep 14, 1998	19.56	19.81	19.06	19.75
2163	NYSE	EC	Fri, Sep 11, 1998	18.13	19.44	17.81	19.38
2162	NYSE	EC	Thu, Sep 10, 1998	19.19	19.19	18.38	18.50
2161	NYSE	EC	Wed, Sep 9, 1998	19.75	19.81	18.56	19.25
2160	NYSE	EC	Tue, Sep 8, 1998	18.88	19.88	18.50	19.88
2159	NYSE	EC	Fri, Sep 4, 1998	18.50	19.00	18.50	18.88
2158	NYSE	EC	Thu, Sep 3, 1998	19.06	19.06	18.00	18.81
2157	NYSE	EC	Wed, Sep 2, 1998	18.75	19.31	18.50	19.31
2156	NYSE	EC	Tue, Sep 1, 1998	18.50	19.19	17.75	19.00
2155	NYSE	EC	Mon, Aug 31, 1998	19.69	19.75	18.19	18.38
2154	NYSE	EC	Fri, Aug 28, 1998	19.56	20.00	19.44	19.44
2153	NYSE	EC	Thu, Aug 27, 1998	20.00	20.00	19.31	19.63
2152	NYSE	EC	Wed, Aug 26, 1998	21.00	21.13	20.25	20.25
2151	NYSE	EC	Tue, Aug 25, 1998	21.00	21.31	21.00	21.13
2150	NYSE	EC	Mon, Aug 24, 1998	21.00	21.13	20.63	20.94
2149	NYSE	EC	Fri, Aug 21, 1998	21.06	21.06	20.25	20.38
2148	NYSE	EC	Thu, Aug 20, 1998	20.94	21.19	20.50	21.13
2147	NYSE	EC	Wed, Aug 19, 1998	21.06	21.19	20.63	21.00
2146	NYSE	EC	Tue, Aug 18, 1998	20.25	21.00	20.06	20.94
2145	NYSE	EC	Mon, Aug 17, 1998	20.50	20.69	20.06	20.31
2144	NYSE	EC	Fri, Aug 14, 1998	20.56	21.06	20.50	20.75
2143	NYSE	EC	Thu, Aug 13, 1998	20.13	21.13	20.13	20.56
2142	NYSE	EC	Wed, Aug 12, 1998	20.44	20.56	20.13	20.34
2141	NYSE	EC	Tue, Aug 11, 1998	20.69	20.75	20.13	20.25
2140	NYSE	EC	Mon, Aug 10, 1998	21.13	21.13	20.50	20.81
2139	NYSE	EC	Fri, Aug 7, 1998	20.31	20.75	20.31	20.50
2138	NYSE	EC	Thu, Aug 6, 1998	20.31	20.69	20.31	20.38
2137	NYSE	EC	Wed, Aug 5, 1998	19.31	20.63	19.19	20.44
2136	NYSE	EC	Tue, Aug 4, 1998	20.19	20.31	19.25	19.50
2135	NYSE	EC	Mon, Aug 3, 1998	20.50	20.50	20.13	20.44
2134	NYSE	EC	Fri, Jul 31, 1998	20.75	20.94	20.25	20.88
2133	NYSE	EC	Thu, Jul 30, 1998	20.56	20.94	20.56	20.69
2132	NYSE	EC	Wed, Jul 29, 1998	20.00	20.44	20.00	20.31
2131	NYSE	EC	Tue, Jul 28, 1998	20.81	21.00	19.75	20.06
2130	NYSE	EC	Mon, Jul 27, 1998	20.75	21.31	20.69	20.94
2129	NYSE	EC	Fri, Jul 24, 1998	20.88	21.19	20.69	20.88
2128	NYSE	EC	Thu, Jul 23, 1998	20.25	21.50	20.13	21.00
2127	NYSE	EC	Wed, Jul 22, 1998	19.94	20.25	19.81	20.13
2126	NYSE	EC	Tue, Jul 21, 1998	19.69	20.00	19.56	19.94
2125	NYSE	EC	Mon, Jul 20, 1998	20.00	20.06	19.63	19.94
2124	NYSE	EC	Fri, Jul 17, 1998	20.06	20.19	19.75	20.00
2123	NYSE	EC	Thu, Jul 16, 1998	19.69	20.13	19.69	20.00
2122	NYSE	EC	Wed, Jul 15, 1998	19.44	20.25	19.44	19.88
2121	NYSE	EC	Tue, Jul 14, 1998	19.31	19.88	19.31	19.69
2120	NYSE	EC	Mon, Jul 13, 1998	19.75	19.75	19.31	19.38
2119	NYSE	EC	Fri, Jul 10, 1998	19.69	19.88	19.56	19.69
2118	NYSE	EC	Thu, Jul 9, 1998	20.25	20.25	19.44	19.44
2117	NYSE	EC	Wed, Jul 8, 1998	20.13	20.25	19.88	20.19
2116	NYSE	EC	Tue, Jul 7, 1998	20.13	20.25	19.94	20.00
2115	NYSE	EC	Mon, Jul 6, 1998	20.13	20.31	19.94	20.31
2114	NYSE	EC	Thu, Jul 2, 1998	20.25	20.25	19.88	19.94
2113	NYSE	EC	Wed, Jul 1, 1998	20.38	20.38	20.00	20.25
2112	NYSE	EC	Tue, Jun 30, 1998	20.25	20.31	20.06	20.25
2111	NYSE	EC	Mon, Jun 29, 1998	20.06	20.31	20.00	20.13
2110	NYSE	EC	Fri, Jun 26, 1998	20.13	20.25	20.00	20.06
2109	NYSE	EC	Thu, Jun 25, 1998	19.94	20.13	19.88	20.13
2108	NYSE	EC	Wed, Jun 24, 1998	19.88	20.06	19.69	19.88
2107	NYSE	EC	Tue, Jun 23, 1998	20.00	20.19	19.81	19.88
2106	NYSE	EC	Mon, Jun 22, 1998	20.38	20.38	19.94	19.94
2105	NYSE	EC	Fri, Jun 19, 1998	20.25	20.38	20.00	20.13
2104	NYSE	EC	Thu, Jun 18, 1998	21.31	21.44	20.25	20.44
2103	NYSE	EC	Wed, Jun 17, 1998	20.63	21.50	20.50	21.25
2102	NYSE	EC	Tue, Jun 16, 1998	20.00	20.44	19.88	20.44
2101	NYSE	EC	Mon, Jun 15, 1998	20.50	20.50	20.06	20.06
2100	NYSE	EC	Fri, Jun 12, 1998	20.75	21.19	20.31	20.75
2099	NYSE	EC	Thu, Jun 11, 1998	20.31	20.81	20.31	20.69
2098	NYSE	EC	Wed, Jun 10, 1998	20.88	21.13	20.25	20.50
2097	NYSE	EC	Tue, Jun 9, 1998	21.50	21.69	20.88	21.13
2096	NYSE	EC	Mon, Jun 8, 1998	21.81	21.88	21.31	21.50
2095	NYSE	EC	Fri, Jun 5, 1998	21.00	21.94	21.00	21.94
2094	NYSE	EC	Thu, Jun 4, 1998	21.69	21.69	21.06	21.06
2093	NYSE	EC	Wed, Jun 3, 1998	21.63	22.06	21.31	21.69
2092	NYSE	EC	Tue, Jun 2, 1998	21.00	22.50	20.81	22.02
2091	NYSE	EC	Mon, Jun 1, 1998	20.25	21.38	20.25	20.88
2090	NYSE	EC	Fri, May 29, 1998	20.81	21.19	20.81	20.81
2089	NYSE	EC	Thu, May 28, 1998	20.94	20.94	20.63	20.88
2088	NYSE	EC	Wed, May 27, 1998	21.00	21.25	20.63	20.88
2087	NYSE	EC	Tue, May 26, 1998	21.38	21.50	20.75	21.13
2086	NYSE	EC	Fri, May 22, 1998	21.19	21.69	21.19	21.44
2085	NYSE	EC	Thu, May 21, 1998	21.38	21.63	21.19	21.19
2084	NYSE	EC	Wed, May 20, 1998	21.69	21.69	21.00	21.25
2083	NYSE	EC	Tue, May 19, 1998	21.81	21.94	21.50	21.50
2082	NYSE	EC	Mon, May 18, 1998	21.69	21.94	21.63	21.94
2081	NYSE	EC	Fri, May 15, 1998	22.19	22.25	21.56	21.63
2080	NYSE	EC	Thu, May 14, 1998	22.69	22.75	22.13	22.19
2079	NYSE	EC	Wed, May 13, 1998	21.69	22.81	21.50	22.81
2078	NYSE	EC	Tue, May 12, 1998	21.75	21.94	21.75	21.94
2077	NYSE	EC	Mon, May 11, 1998	21.94	22.00	21.50	21.75
2076	NYSE	EC	Fri, May 8, 1998	21.25	22.00	21.25	22.00
2075	NYSE	EC	Thu, May 7, 1998	22.19	22.19	21.19	21.50
2074	NYSE	EC	Wed, May 6, 1998	22.25	22.81	22.25	22.63
2073	NYSE	EC	Tue, May 5, 1998	22.25	22.50	21.56	22.44
2072	NYSE	EC	Mon, May 4, 1998	22.38	22.75	22.00	22.25
2071	NYSE	EC	Fri, May 1, 1998	21.13	22.38	21.13	22.38
2070	NYSE	EC	Thu, Apr 30, 1998	20.19	21.13	20.19	21.13
2069	NYSE	EC	Wed, Apr 29, 1998	19.44	21.00	19.31	20.19
2068	NYSE	EC	Tue, Apr 28, 1998	19.25	19.63	19.00	19.44
2067	NYSE	EC	Mon, Apr 27, 1998	19.13	19.19	18.94	19.00
2066	NYSE	EC	Fri, Apr 24, 1998	19.38	19.44	19.19	19.25
2065	NYSE	EC	Thu, Apr 23, 1998	19.50	19.56	19.00	19.31
2064	NYSE	EC	Wed, Apr 22, 1998	19.25	19.38	18.81	18.94
2063	NYSE	EC	Tue, Apr 21, 1998	19.00	19.31	18.81	19.31
2062	NYSE	EC	Mon, Apr 20, 1998	19.06	19.19	18.81	19.06
2061	NYSE	EC	Fri, Apr 17, 1998	19.25	19.25	18.88	19.06
2060	NYSE	EC	Thu, Apr 16, 1998	19.50	19.50	19.13	19.25
2059	NYSE	EC	Wed, Apr 15, 1998	19.38	19.81	19.38	19.63
2058	NYSE	EC	Tue, Apr 14, 1998	19.31	19.69	19.19	19.56
2057	NYSE	EC	Mon, Apr 13, 1998	19.56	19.69	19.50	19.50
2056	NYSE	EC	Thu, Apr 9, 1998	19.63	19.75	19.50	19.63
2055	NYSE	EC	Wed, Apr 8, 1998	19.50	19.88	19.31	19.63
2054	NYSE	EC	Tue, Apr 7, 1998	19.75	19.94	19.44	19.56
2053	NYSE	EC	Mon, Apr 6, 1998	19.94	20.13	19.75	19.88
2052	NYSE	EC	Fri, Apr 3, 1998	19.75	20.00	19.63	19.81
2051	NYSE	EC	Thu, Apr 2, 1998	19.50	19.94	19.50	19.88
2050	NYSE	EC	Wed, Apr 1, 1998	19.00	19.63	19.00	19.63
2049	NYSE	EC	Tue, Mar 31, 1998	19.13	19.56	19.00	19.00
2048	NYSE	EC	Mon, Mar 30, 1998	19.13	19.38	19.13	19.25
2047	NYSE	EC	Fri, Mar 27, 1998	19.50	19.63	19.00	19.31
2046	NYSE	EC	Thu, Mar 26, 1998	19.63	19.81	19.31	19.50
2045	NYSE	EC	Wed, Mar 25, 1998	19.38	20.00	19.31	19.69
2044	NYSE	EC	Tue, Mar 24, 1998	19.31	19.38	19.13	19.38
2043	NYSE	EC	Mon, Mar 23, 1998	18.94	19.19	18.88	19.19
2042	NYSE	EC	Fri, Mar 20, 1998	19.06	19.06	18.75	18.88
2041	NYSE	EC	Thu, Mar 19, 1998	18.88	19.00	18.88	18.94
2040	NYSE	EC	Wed, Mar 18, 1998	18.75	19.00	18.69	19.00
2039	NYSE	EC	Tue, Mar 17, 1998	18.94	19.06	18.69	18.75
2038	NYSE	EC	Mon, Mar 16, 1998	18.94	19.38	18.94	19.06
2037	NYSE	EC	Fri, Mar 13, 1998	18.75	19.00	18.69	18.88
2036	NYSE	EC	Thu, Mar 12, 1998	18.50	18.88	18.38	18.81
2035	NYSE	EC	Wed, Mar 11, 1998	18.38	18.63	18.38	18.56
2034	NYSE	EC	Tue, Mar 10, 1998	18.38	18.75	18.31	18.63
2033	NYSE	EC	Mon, Mar 9, 1998	18.38	18.56	18.13	18.50
2032	NYSE	EC	Fri, Mar 6, 1998	18.13	18.69	18.06	18.50
2031	NYSE	EC	Thu, Mar 5, 1998	18.25	18.31	17.81	18.19
2030	NYSE	EC	Wed, Mar 4, 1998	18.25	18.38	18.00	18.38
2029	NYSE	EC	Tue, Mar 3, 1998	18.50	18.56	18.00	18.13
2028	NYSE	EC	Mon, Mar 2, 1998	17.94	18.63	17.94	18.56
2027	NYSE	EC	Fri, Feb 27, 1998	17.94	18.25	17.81	18.13
2026	NYSE	EC	Thu, Feb 26, 1998	17.56	17.88	17.50	17.88
2025	NYSE	EC	Wed, Feb 25, 1998	17.38	17.63	17.38	17.50
2024	NYSE	EC	Tue, Feb 24, 1998	17.38	17.81	17.38	17.44
2023	NYSE	EC	Mon, Feb 23, 1998	17.38	17.63	17.31	17.38
2022	NYSE	EC	Fri, Feb 20, 1998	17.50	17.69	17.31	17.50
2021	NYSE	EC	Thu, Feb 19, 1998	17.19	17.44	17.19	17.44
2020	NYSE	EC	Wed, Feb 18, 1998	17.25	17.44	16.94	17.38
2019	NYSE	EC	Tue, Feb 17, 1998	17.00	17.44	17.00	17.25
2018	NYSE	EC	Fri, Feb 13, 1998	17.00	17.19	16.88	17.06
2017	NYSE	EC	Thu, Feb 12, 1998	17.25	17.31	16.63	17.06
2016	NYSE	EC	Wed, Feb 11, 1998	17.50	17.63	17.31	17.38
2015	NYSE	EC	Tue, Feb 10, 1998	17.38	17.44	17.25	17.44
2014	NYSE	EC	Mon, Feb 9, 1998	17.75	17.88	17.25	17.38
2013	NYSE	EC	Fri, Feb 6, 1998	17.25	17.88	16.63	17.81
2012	NYSE	EC	Thu, Feb 5, 1998	17.19	17.63	17.06	17.63
2011	NYSE	EC	Wed, Feb 4, 1998	17.25	17.25	16.94	17.06
2010	NYSE	EC	Tue, Feb 3, 1998	17.50	17.50	16.81	17.19
2009	NYSE	EC	Mon, Feb 2, 1998	17.13	17.50	17.06	17.50
2008	NYSE	EC	Fri, Jan 30, 1998	17.00	17.06	16.56	16.56
2007	NYSE	EC	Thu, Jan 29, 1998	17.56	17.56	17.00	17.00
2006	NYSE	EC	Wed, Jan 28, 1998	17.19	17.63	17.19	17.56
2005	NYSE	EC	Tue, Jan 27, 1998	17.00	17.44	17.00	17.19
2004	NYSE	EC	Mon, Jan 26, 1998	17.06	17.13	16.81	17.06
2003	NYSE	EC	Fri, Jan 23, 1998	16.94	17.06	16.88	17.06
2002	NYSE	EC	Thu, Jan 22, 1998	17.06	17.13	16.94	17.06
2001	NYSE	EC	Wed, Jan 21, 1998	17.00	17.38	16.94	17.31
2000	NYSE	EC	Tue, Jan 20, 1998	17.56	17.63	17.00	17.06
1999	NYSE	EC	Fri, Jan 16, 1998	17.31	17.63	17.31	17.56
1998	NYSE	EC	Thu, Jan 15, 1998	17.31	17.31	17.00	17.13
1997	NYSE	EC	Wed, Jan 14, 1998	16.88	17.19	16.88	17.19
1996	NYSE	EC	Tue, Jan 13, 1998	16.56	16.81	16.50	16.81
1995	NYSE	EC	Mon, Jan 12, 1998	16.56	16.69	16.50	16.56
1994	NYSE	EC	Fri, Jan 9, 1998	16.88	16.94	16.56	16.75
1993	NYSE	EC	Thu, Jan 8, 1998	17.25	17.25	16.75	16.94
1992	NYSE	EC	Wed, Jan 7, 1998	17.00	17.44	17.00	17.19
1991	NYSE	EC	Tue, Jan 6, 1998	16.69	17.31	16.69	17.13
1990	NYSE	EC	Mon, Jan 5, 1998	17.56	17.56	16.88	17.25
1989	NYSE	EC	Fri, Jan 2, 1998	17.44	17.69	17.19	17.69
1988	NYSE	EC	Wed, Dec 31, 1997	17.69	17.94	17.38	17.38
1987	NYSE	EC	Tue, Dec 30, 1997	17.31	17.81	17.13	17.63
1986	NYSE	EC	Mon, Dec 29, 1997	17.81	17.88	17.25	17.31
1985	NYSE	EC	Fri, Dec 26, 1997	17.81	18.06	17.63	17.88
1984	NYSE	EC	Wed, Dec 24, 1997	17.38	18.19	17.25	17.94
1983	NYSE	EC	Tue, Dec 23, 1997	18.00	18.06	17.44	17.50
1982	NYSE	EC	Mon, Dec 22, 1997	17.88	18.25	17.63	18.13
1981	NYSE	EC	Fri, Dec 19, 1997	17.88	18.13	17.50	17.88
1980	NYSE	EC	Thu, Dec 18, 1997	19.25	19.31	17.81	17.94
1979	NYSE	EC	Wed, Dec 17, 1997	19.00	19.50	18.88	19.13
1978	NYSE	EC	Tue, Dec 16, 1997	18.81	19.00	18.69	19.00
1977	NYSE	EC	Mon, Dec 15, 1997	18.75	19.06	18.75	18.94
1976	NYSE	EC	Fri, Dec 12, 1997	19.00	19.06	18.88	18.88
1975	NYSE	EC	Thu, Dec 11, 1997	19.00	19.06	18.50	19.00
1974	NYSE	EC	Wed, Dec 10, 1997	18.88	19.25	18.88	19.06
1973	NYSE	EC	Tue, Dec 9, 1997	19.00	19.13	18.88	19.00
1972	NYSE	EC	Mon, Dec 8, 1997	18.50	19.00	18.50	19.00
1971	NYSE	EC	Fri, Dec 5, 1997	18.38	18.69	18.31	18.56
1970	NYSE	EC	Thu, Dec 4, 1997	18.13	18.56	18.13	18.50
1969	NYSE	EC	Wed, Dec 3, 1997	18.00	18.13	17.88	18.00
1968	NYSE	EC	Tue, Dec 2, 1997	17.44	18.25	17.44	18.13
1967	NYSE	EC	Mon, Dec 1, 1997	17.75	17.88	17.50	17.63
1966	NYSE	EC	Fri, Nov 28, 1997	17.69	17.88	17.63	17.81
1965	NYSE	EC	Wed, Nov 26, 1997	17.63	17.69	17.25	17.56
1964	NYSE	EC	Tue, Nov 25, 1997	17.69	17.75	17.56	17.63
1963	NYSE	EC	Mon, Nov 24, 1997	17.88	17.94	17.63	17.75
1962	NYSE	EC	Fri, Nov 21, 1997	18.25	18.44	17.94	17.94
1961	NYSE	EC	Thu, Nov 20, 1997	18.00	18.50	18.00	18.25
1960	NYSE	EC	Wed, Nov 19, 1997	17.94	18.25	17.94	18.00
1959	NYSE	EC	Tue, Nov 18, 1997	17.81	18.13	17.81	18.00
1958	NYSE	EC	Mon, Nov 17, 1997	18.00	18.00	17.63	17.81
1957	NYSE	EC	Fri, Nov 14, 1997	17.75	17.94	17.44	17.94
1956	NYSE	EC	Thu, Nov 13, 1997	17.38	17.81	17.31	17.81
1955	NYSE	EC	Wed, Nov 12, 1997	17.44	17.63	17.13	17.19
1954	NYSE	EC	Tue, Nov 11, 1997	17.63	17.94	17.56	17.63
1953	NYSE	EC	Mon, Nov 10, 1997	17.63	18.13	17.50	17.63
1952	NYSE	EC	Fri, Nov 7, 1997	17.69	17.75	17.44	17.69
1951	NYSE	EC	Thu, Nov 6, 1997	18.06	18.19	17.63	17.81
1950	NYSE	EC	Wed, Nov 5, 1997	18.25	18.31	18.00	18.19
1949	NYSE	EC	Tue, Nov 4, 1997	18.69	18.75	17.94	18.00
1948	NYSE	EC	Mon, Nov 3, 1997	18.00	18.94	18.00	18.81
1947	NYSE	EC	Fri, Oct 31, 1997	17.56	17.81	17.31	17.38
1946	NYSE	EC	Thu, Oct 30, 1997	17.31	17.69	17.25	17.56
1945	NYSE	EC	Wed, Oct 29, 1997	18.19	18.25	17.06	17.44
1944	NYSE	EC	Tue, Oct 28, 1997	17.63	18.31	17.13	18.31
1943	NYSE	EC	Mon, Oct 27, 1997	18.13	18.56	18.06	18.06
1942	NYSE	EC	Fri, Oct 24, 1997	18.38	18.56	18.19	18.38
1941	NYSE	EC	Thu, Oct 23, 1997	18.00	18.63	18.00	18.38
1940	NYSE	EC	Wed, Oct 22, 1997	19.06	19.06	18.69	18.88
1939	NYSE	EC	Tue, Oct 21, 1997	19.00	19.25	18.81	19.19
1938	NYSE	EC	Mon, Oct 20, 1997	19.13	19.13	18.75	19.00
1937	NYSE	EC	Fri, Oct 17, 1997	18.69	19.25	18.69	19.13
1936	NYSE	EC	Thu, Oct 16, 1997	19.56	19.81	19.19	19.31
1935	NYSE	EC	Wed, Oct 15, 1997	19.56	19.81	19.38	19.69
1934	NYSE	EC	Tue, Oct 14, 1997	20.00	20.00	19.69	19.75
1933	NYSE	EC	Mon, Oct 13, 1997	19.88	20.00	19.75	19.75
1932	NYSE	EC	Fri, Oct 10, 1997	19.94	20.13	19.81	19.88
1931	NYSE	EC	Thu, Oct 9, 1997	19.56	20.19	19.38	20.06
1930	NYSE	EC	Wed, Oct 8, 1997	20.00	20.00	19.44	19.56
1929	NYSE	EC	Tue, Oct 7, 1997	20.13	20.25	19.88	20.00
1928	NYSE	EC	Mon, Oct 6, 1997	20.50	20.56	20.06	20.13
1927	NYSE	EC	Fri, Oct 3, 1997	21.56	21.63	20.50	20.56
1926	NYSE	EC	Thu, Oct 2, 1997	21.63	21.63	21.38	21.56
1925	NYSE	EC	Wed, Oct 1, 1997	21.56	21.63	21.25	21.56
1924	NYSE	EC	Tue, Sep 30, 1997	21.19	21.63	21.00	21.56
1923	NYSE	EC	Mon, Sep 29, 1997	20.69	21.31	20.69	21.31
1922	NYSE	EC	Fri, Sep 26, 1997	21.00	21.06	20.75	20.75
1921	NYSE	EC	Thu, Sep 25, 1997	20.94	21.13	20.69	20.81
1920	NYSE	EC	Wed, Sep 24, 1997	21.06	21.25	20.94	21.00
1919	NYSE	EC	Tue, Sep 23, 1997	21.19	21.31	21.06	21.19
1918	NYSE	EC	Mon, Sep 22, 1997	21.31	21.50	21.06	21.25
1917	NYSE	EC	Fri, Sep 19, 1997	21.63	21.88	21.25	21.25
1916	NYSE	EC	Thu, Sep 18, 1997	21.06	21.94	21.00	21.63
1915	NYSE	EC	Wed, Sep 17, 1997	20.75	21.19	20.75	21.06
1914	NYSE	EC	Tue, Sep 16, 1997	20.75	20.94	20.63	20.75
1913	NYSE	EC	Mon, Sep 15, 1997	21.19	21.19	20.75	20.75
1912	NYSE	EC	Fri, Sep 12, 1997	20.75	21.06	20.56	21.00
1911	NYSE	EC	Thu, Sep 11, 1997	21.00	21.13	20.56	20.81
1910	NYSE	EC	Wed, Sep 10, 1997	21.56	21.63	21.19	21.19
1909	NYSE	EC	Tue, Sep 9, 1997	21.31	21.63	21.13	21.63
1908	NYSE	EC	Mon, Sep 8, 1997	21.13	21.38	21.00	21.31
1907	NYSE	EC	Fri, Sep 5, 1997	21.00	21.19	20.69	20.94
1906	NYSE	EC	Thu, Sep 4, 1997	20.81	21.13	20.75	21.06
1905	NYSE	EC	Wed, Sep 3, 1997	21.06	21.25	20.56	20.56
1904	NYSE	EC	Tue, Sep 2, 1997	20.94	21.13	20.69	21.00
1903	NYSE	EC	Fri, Aug 29, 1997	20.19	21.06	20.13	20.88
1902	NYSE	EC	Thu, Aug 28, 1997	20.44	20.63	20.00	20.31
1901	NYSE	EC	Wed, Aug 27, 1997	20.13	20.88	19.81	20.81
1900	NYSE	EC	Tue, Aug 26, 1997	20.25	20.50	20.25	20.38
1899	NYSE	EC	Mon, Aug 25, 1997	20.31	20.50	20.00	20.50
1898	NYSE	EC	Fri, Aug 22, 1997	19.63	20.25	19.56	20.25
1897	NYSE	EC	Thu, Aug 21, 1997	20.56	20.63	19.94	20.13
1896	NYSE	EC	Wed, Aug 20, 1997	20.19	20.88	19.94	20.75
1895	NYSE	EC	Tue, Aug 19, 1997	19.81	20.31	19.81	20.06
1894	NYSE	EC	Mon, Aug 18, 1997	20.00	20.13	19.56	19.81
1893	NYSE	EC	Fri, Aug 15, 1997	20.31	20.31	19.56	19.69
1892	NYSE	EC	Thu, Aug 14, 1997	20.25	20.25	19.81	20.19
1891	NYSE	EC	Wed, Aug 13, 1997	21.00	21.00	20.00	20.13
1890	NYSE	EC	Tue, Aug 12, 1997	21.31	21.44	20.75	20.75
1889	NYSE	EC	Mon, Aug 11, 1997	22.06	22.06	21.44	21.44
1888	NYSE	EC	Fri, Aug 8, 1997	22.25	22.69	22.00	22.06
1887	NYSE	EC	Thu, Aug 7, 1997	22.50	22.94	22.38	22.38
1886	NYSE	EC	Wed, Aug 6, 1997	22.00	22.81	21.69	22.69
1885	NYSE	EC	Tue, Aug 5, 1997	21.75	22.00	21.69	22.00
1884	NYSE	EC	Mon, Aug 4, 1997	21.38	21.94	21.25	21.81
1883	NYSE	EC	Fri, Aug 1, 1997	21.63	21.94	21.00	21.63
1882	NYSE	EC	Thu, Jul 31, 1997	21.75	21.81	21.50	21.50
1881	NYSE	EC	Wed, Jul 30, 1997	21.81	22.19	21.75	22.00
1880	NYSE	EC	Tue, Jul 29, 1997	22.50	22.50	21.75	21.81
1879	NYSE	EC	Mon, Jul 28, 1997	21.63	22.50	21.56	22.50
1878	NYSE	EC	Fri, Jul 25, 1997	21.31	21.81	21.31	21.63
1877	NYSE	EC	Thu, Jul 24, 1997	21.81	21.94	21.31	21.38
1876	NYSE	EC	Wed, Jul 23, 1997	21.88	22.06	21.69	21.81
1875	NYSE	EC	Tue, Jul 22, 1997	22.13	22.44	21.81	21.81
1874	NYSE	EC	Mon, Jul 21, 1997	21.94	22.25	21.81	22.25
1873	NYSE	EC	Fri, Jul 18, 1997	21.75	22.25	21.50	22.13
1872	NYSE	EC	Thu, Jul 17, 1997	21.75	22.06	21.69	22.00
1871	NYSE	EC	Wed, Jul 16, 1997	22.00	22.19	21.81	22.06
1870	NYSE	EC	Tue, Jul 15, 1997	21.88	22.13	21.88	22.00
1869	NYSE	EC	Mon, Jul 14, 1997	21.44	22.13	21.44	22.00
1868	NYSE	EC	Fri, Jul 11, 1997	21.31	21.69	21.25	21.63
1867	NYSE	EC	Thu, Jul 10, 1997	21.00	21.44	20.81	21.38
1866	NYSE	EC	Wed, Jul 9, 1997	21.19	21.38	20.75	20.94
1865	NYSE	EC	Tue, Jul 8, 1997	20.75	21.31	20.69	21.31
1864	NYSE	EC	Mon, Jul 7, 1997	21.25	21.31	20.63	20.88
1863	NYSE	EC	Thu, Jul 3, 1997	21.25	21.44	21.13	21.31
1862	NYSE	EC	Wed, Jul 2, 1997	21.06	21.44	21.06	21.25
1861	NYSE	EC	Tue, Jul 1, 1997	20.69	21.13	20.63	21.06
1860	NYSE	EC	Mon, Jun 30, 1997	20.56	20.94	20.50	20.94
1859	NYSE	EC	Fri, Jun 27, 1997	20.75	21.00	20.50	20.50
1858	NYSE	EC	Thu, Jun 26, 1997	20.94	21.06	20.50	20.75
1857	NYSE	EC	Wed, Jun 25, 1997	21.50	21.50	20.88	21.06
1856	NYSE	EC	Tue, Jun 24, 1997	20.88	21.88	20.44	21.56
1855	NYSE	EC	Mon, Jun 23, 1997	21.50	21.75	20.75	20.75
1854	NYSE	EC	Fri, Jun 20, 1997	21.88	22.00	21.75	21.88
1853	NYSE	EC	Thu, Jun 19, 1997	21.50	22.00	21.38	21.75
1852	NYSE	EC	Wed, Jun 18, 1997	21.88	22.00	21.63	21.63
1851	NYSE	EC	Tue, Jun 17, 1997	21.75	22.00	21.63	22.00
1850	NYSE	EC	Mon, Jun 16, 1997	22.00	22.00	21.75	22.00
1849	NYSE	EC	Fri, Jun 13, 1997	22.13	22.13	21.75	22.13
1848	NYSE	EC	Thu, Jun 12, 1997	21.75	22.00	21.63	22.00
1847	NYSE	EC	Wed, Jun 11, 1997	21.38	21.88	21.38	21.75
1846	NYSE	EC	Tue, Jun 10, 1997	21.50	21.63	21.38	21.38
1845	NYSE	EC	Mon, Jun 9, 1997	21.88	21.88	21.50	21.50
1844	NYSE	EC	Fri, Jun 6, 1997	21.63	22.25	21.63	21.75
1843	NYSE	EC	Thu, Jun 5, 1997	21.50	21.75	21.50	21.75
1842	NYSE	EC	Wed, Jun 4, 1997	21.38	21.63	21.25	21.63
1841	NYSE	EC	Tue, Jun 3, 1997	21.88	21.88	21.13	21.63
1840	NYSE	EC	Mon, Jun 2, 1997	21.50	22.00	21.50	21.75
1839	NYSE	EC	Fri, May 30, 1997	21.13	21.75	20.88	21.63
1838	NYSE	EC	Thu, May 29, 1997	21.00	21.38	20.63	21.38
1837	NYSE	EC	Wed, May 28, 1997	20.50	21.25	20.13	20.50
1836	NYSE	EC	Tue, May 27, 1997	20.38	20.75	20.13	20.75
1835	NYSE	EC	Fri, May 23, 1997	20.13	20.63	20.13	20.63
1834	NYSE	EC	Thu, May 22, 1997	20.13	20.38	20.00	20.13
1833	NYSE	EC	Wed, May 21, 1997	20.63	20.88	20.25	20.38
1832	NYSE	EC	Tue, May 20, 1997	20.50	21.13	20.38	20.88
1831	NYSE	EC	Mon, May 19, 1997	20.50	20.75	20.38	20.75
1830	NYSE	EC	Fri, May 16, 1997	20.63	20.75	20.38	20.63
1829	NYSE	EC	Thu, May 15, 1997	20.13	20.88	20.13	20.75
1828	NYSE	EC	Wed, May 14, 1997	20.38	20.50	20.00	20.25
1827	NYSE	EC	Tue, May 13, 1997	20.63	20.63	20.13	20.50
1826	NYSE	EC	Mon, May 12, 1997	20.63	21.13	20.63	20.88
1825	NYSE	EC	Fri, May 9, 1997	20.88	21.00	20.50	20.88
1824	NYSE	EC	Thu, May 8, 1997	20.50	21.25	20.50	20.63
1823	NYSE	EC	Wed, May 7, 1997	21.38	21.63	20.63	20.63
1822	NYSE	EC	Tue, May 6, 1997	21.75	22.00	21.13	21.50
1821	NYSE	EC	Mon, May 5, 1997	20.63	21.88	20.63	21.88
1820	NYSE	EC	Fri, May 2, 1997	20.63	20.88	20.50	20.75
1819	NYSE	EC	Thu, May 1, 1997	20.88	21.00	20.50	20.75
1818	NYSE	EC	Wed, Apr 30, 1997	20.75	21.25	20.75	21.00
1817	NYSE	EC	Tue, Apr 29, 1997	20.75	21.00	20.25	21.00
1816	NYSE	EC	Mon, Apr 28, 1997	20.63	20.75	19.63	20.50
1815	NYSE	EC	Fri, Apr 25, 1997	20.75	21.00	20.50	21.00
1814	NYSE	EC	Thu, Apr 24, 1997	20.88	21.25	20.88	20.88
1813	NYSE	EC	Wed, Apr 23, 1997	21.13	21.13	20.63	21.13
1812	NYSE	EC	Tue, Apr 22, 1997	20.63	21.38	20.63	21.13
1811	NYSE	EC	Mon, Apr 21, 1997	20.50	20.75	20.50	20.63
1810	NYSE	EC	Fri, Apr 18, 1997	20.63	20.63	20.38	20.50
1809	NYSE	EC	Thu, Apr 17, 1997	20.38	20.88	20.25	20.50
1808	NYSE	EC	Wed, Apr 16, 1997	19.63	20.50	19.63	20.50
1807	NYSE	EC	Tue, Apr 15, 1997	19.75	20.13	19.50	19.75
1806	NYSE	EC	Mon, Apr 14, 1997	19.50	19.50	18.63	19.38
1805	NYSE	EC	Fri, Apr 11, 1997	20.00	20.00	19.50	19.50
1804	NYSE	EC	Thu, Apr 10, 1997	20.13	20.38	20.13	20.25
1803	NYSE	EC	Wed, Apr 9, 1997	20.00	20.25	20.00	20.25
1802	NYSE	EC	Tue, Apr 8, 1997	19.88	20.25	19.75	20.13
1801	NYSE	EC	Mon, Apr 7, 1997	20.13	20.25	19.88	20.13
1800	NYSE	EC	Fri, Apr 4, 1997	20.75	20.75	20.00	20.13
1799	NYSE	EC	Thu, Apr 3, 1997	20.25	20.88	20.25	20.88
1798	NYSE	EC	Wed, Apr 2, 1997	20.75	20.75	20.25	20.38
1797	NYSE	EC	Tue, Apr 1, 1997	20.75	21.13	20.50	21.00
1796	NYSE	EC	Mon, Mar 31, 1997	21.25	21.25	20.50	21.00
1795	NYSE	EC	Thu, Mar 27, 1997	22.13	22.13	21.25	21.38
1794	NYSE	EC	Wed, Mar 26, 1997	22.13	22.38	21.88	22.25
1793	NYSE	EC	Tue, Mar 25, 1997	22.75	22.75	22.13	22.25
1792	NYSE	EC	Mon, Mar 24, 1997	22.13	22.63	22.00	22.63
1791	NYSE	EC	Fri, Mar 21, 1997	22.38	22.50	22.00	22.00
1790	NYSE	EC	Thu, Mar 20, 1997	22.50	22.50	21.94	22.25
1789	NYSE	EC	Wed, Mar 19, 1997	22.75	22.88	22.50	22.63
1788	NYSE	EC	Tue, Mar 18, 1997	23.25	23.38	22.63	22.88
1787	NYSE	EC	Mon, Mar 17, 1997	23.38	23.75	23.25	23.63
1786	NYSE	EC	Fri, Mar 14, 1997	23.25	23.75	23.25	23.75
1785	NYSE	EC	Thu, Mar 13, 1997	23.00	23.75	22.88	23.38
1784	NYSE	EC	Wed, Mar 12, 1997	23.00	23.25	23.00	23.13
1783	NYSE	EC	Tue, Mar 11, 1997	22.75	22.88	22.50	22.50
1782	NYSE	EC	Mon, Mar 10, 1997	22.13	22.75	22.13	22.75
1781	NYSE	EC	Fri, Mar 7, 1997	21.75	22.25	21.75	22.13
1780	NYSE	EC	Thu, Mar 6, 1997	22.00	22.25	21.63	21.88
1779	NYSE	EC	Wed, Mar 5, 1997	21.88	22.00	21.63	22.00
1778	NYSE	EC	Tue, Mar 4, 1997	22.38	22.50	22.00	22.00
1777	NYSE	EC	Mon, Mar 3, 1997	22.25	22.50	22.13	22.50
1776	NYSE	EC	Fri, Feb 28, 1997	21.63	22.25	21.63	22.13
1775	NYSE	EC	Thu, Feb 27, 1997	21.88	22.00	21.63	21.88
1774	NYSE	EC	Wed, Feb 26, 1997	21.88	22.13	21.63	22.00
1773	NYSE	EC	Tue, Feb 25, 1997	22.38	22.38	21.88	22.00
1772	NYSE	EC	Mon, Feb 24, 1997	22.00	22.38	21.75	22.25
1771	NYSE	EC	Fri, Feb 21, 1997	22.25	22.25	21.88	22.25
1770	NYSE	EC	Thu, Feb 20, 1997	22.00	22.25	21.88	22.25
1769	NYSE	EC	Wed, Feb 19, 1997	21.88	22.13	21.63	22.00
1768	NYSE	EC	Tue, Feb 18, 1997	22.50	22.88	22.13	22.25
1767	NYSE	EC	Fri, Feb 14, 1997	22.63	23.25	22.13	22.75
1766	NYSE	EC	Thu, Feb 13, 1997	22.63	22.63	22.38	22.50
1765	NYSE	EC	Wed, Feb 12, 1997	22.50	22.88	21.88	22.50
1764	NYSE	EC	Tue, Feb 11, 1997	20.38	21.25	20.38	21.00
1763	NYSE	EC	Mon, Feb 10, 1997	20.13	20.38	20.13	20.38
1762	NYSE	EC	Fri, Feb 7, 1997	20.38	20.38	20.13	20.25
1761	NYSE	EC	Thu, Feb 6, 1997	20.13	20.38	20.13	20.38
1760	NYSE	EC	Wed, Feb 5, 1997	20.50	20.50	20.00	20.13
1759	NYSE	EC	Tue, Feb 4, 1997	20.00	20.63	20.00	20.25
1758	NYSE	EC	Mon, Feb 3, 1997	19.75	20.25	19.75	20.13
1757	NYSE	EC	Fri, Jan 31, 1997	20.00	20.13	19.75	19.88
1756	NYSE	EC	Thu, Jan 30, 1997	19.88	19.88	19.50	19.88
1755	NYSE	EC	Wed, Jan 29, 1997	19.75	19.88	19.38	19.75
1754	NYSE	EC	Tue, Jan 28, 1997	20.25	20.38	19.75	19.75
1753	NYSE	EC	Mon, Jan 27, 1997	20.13	20.38	20.00	20.00
1752	NYSE	EC	Fri, Jan 24, 1997	20.13	20.38	20.00	20.25
1751	NYSE	EC	Thu, Jan 23, 1997	20.38	20.63	20.25	20.25
1750	NYSE	EC	Wed, Jan 22, 1997	20.63	20.75	20.25	20.38
1749	NYSE	EC	Tue, Jan 21, 1997	20.25	20.88	20.25	20.75
1748	NYSE	EC	Mon, Jan 20, 1997	20.25	20.50	20.13	20.50
1747	NYSE	EC	Fri, Jan 17, 1997	20.38	20.63	20.38	20.50
1746	NYSE	EC	Thu, Jan 16, 1997	20.25	20.38	20.13	20.38
1745	NYSE	EC	Wed, Jan 15, 1997	20.50	20.50	20.25	20.25
1744	NYSE	EC	Tue, Jan 14, 1997	20.38	20.75	20.25	20.63
1743	NYSE	EC	Mon, Jan 13, 1997	20.13	20.38	20.00	20.38
1742	NYSE	EC	Fri, Jan 10, 1997	19.75	20.25	19.75	20.25
1741	NYSE	EC	Thu, Jan 9, 1997	20.25	20.38	20.00	20.13
1740	NYSE	EC	Wed, Jan 8, 1997	20.13	20.38	20.00	20.13
1739	NYSE	EC	Tue, Jan 7, 1997	19.50	19.88	19.25	19.88
1738	NYSE	EC	Mon, Jan 6, 1997	19.63	20.00	19.25	19.75
1737	NYSE	EC	Fri, Jan 3, 1997	19.50	19.88	19.38	19.63
1736	NYSE	EC	Thu, Jan 2, 1997	19.25	19.25	18.75	19.25
1735	NYSE	EC	Tue, Dec 31, 1996	19.38	19.50	19.00	19.13
1734	NYSE	EC	Mon, Dec 30, 1996	19.63	19.75	19.38	19.38
1733	NYSE	EC	Fri, Dec 27, 1996	19.63	19.63	19.00	19.50
1732	NYSE	EC	Thu, Dec 26, 1996	19.50	19.88	19.38	19.50
1731	NYSE	EC	Tue, Dec 24, 1996	19.63	19.75	19.50	19.63
1730	NYSE	EC	Mon, Dec 23, 1996	19.63	19.88	19.63	19.75
1729	NYSE	EC	Fri, Dec 20, 1996	20.63	20.63	19.38	19.88
1728	NYSE	EC	Thu, Dec 19, 1996	18.88	19.25	18.75	19.25
1727	NYSE	EC	Wed, Dec 18, 1996	18.50	19.00	18.50	18.88
1726	NYSE	EC	Tue, Dec 17, 1996	18.13	18.75	18.00	18.75
1725	NYSE	EC	Mon, Dec 16, 1996	18.88	19.00	18.38	18.50
1724	NYSE	EC	Fri, Dec 13, 1996	18.50	19.13	18.38	18.88
1723	NYSE	EC	Thu, Dec 12, 1996	18.88	19.13	18.75	18.75
1722	NYSE	EC	Wed, Dec 11, 1996	18.75	19.25	18.75	19.00
1721	NYSE	EC	Tue, Dec 10, 1996	19.38	19.63	19.38	19.63
1720	NYSE	EC	Mon, Dec 9, 1996	19.63	19.75	19.38	19.63
1719	NYSE	EC	Fri, Dec 6, 1996	19.38	19.88	19.38	19.63
1718	NYSE	EC	Thu, Dec 5, 1996	19.88	20.00	19.75	19.88
1717	NYSE	EC	Wed, Dec 4, 1996	19.88	20.13	19.63	19.88
1716	NYSE	EC	Tue, Dec 3, 1996	19.88	20.50	19.88	20.00
1715	NYSE	EC	Mon, Dec 2, 1996	19.50	20.00	19.38	19.88
1714	NYSE	EC	Fri, Nov 29, 1996	19.50	19.63	19.50	19.50
1713	NYSE	EC	Wed, Nov 27, 1996	19.50	19.50	19.25	19.25
1712	NYSE	EC	Tue, Nov 26, 1996	19.63	19.75	19.00	19.13
1711	NYSE	EC	Mon, Nov 25, 1996	19.63	19.88	19.50	19.63
1710	NYSE	EC	Fri, Nov 22, 1996	19.38	19.75	19.25	19.25
1709	NYSE	EC	Thu, Nov 21, 1996	20.13	20.13	19.38	19.63
1708	NYSE	EC	Wed, Nov 20, 1996	18.88	20.13	18.88	20.00
1707	NYSE	EC	Tue, Nov 19, 1996	18.63	19.00	18.63	18.88
1706	NYSE	EC	Mon, Nov 18, 1996	19.25	19.25	18.63	18.88
1705	NYSE	EC	Fri, Nov 15, 1996	19.38	19.38	18.75	19.13
1704	NYSE	EC	Thu, Nov 14, 1996	18.13	19.13	18.00	19.13
1703	NYSE	EC	Wed, Nov 13, 1996	18.13	18.25	18.00	18.00
1702	NYSE	EC	Tue, Nov 12, 1996	18.25	18.50	18.25	18.25
1701	NYSE	EC	Mon, Nov 11, 1996	18.38	18.50	18.13	18.50
1700	NYSE	EC	Fri, Nov 8, 1996	18.25	18.50	18.13	18.38
1699	NYSE	EC	Thu, Nov 7, 1996	18.13	18.50	18.00	18.50
1698	NYSE	EC	Wed, Nov 6, 1996	18.00	18.25	17.88	18.13
1697	NYSE	EC	Tue, Nov 5, 1996	18.38	18.50	18.13	18.25
1696	NYSE	EC	Mon, Nov 4, 1996	18.25	18.63	18.00	18.63
1695	NYSE	EC	Fri, Nov 1, 1996	18.25	18.50	18.13	18.38
1694	NYSE	EC	Thu, Oct 31, 1996	18.25	18.50	18.25	18.25
1693	NYSE	EC	Wed, Oct 30, 1996	18.50	18.63	18.25	18.38
1692	NYSE	EC	Tue, Oct 29, 1996	18.25	18.50	18.13	18.50
1691	NYSE	EC	Mon, Oct 28, 1996	18.50	19.13	18.25	18.25
1690	NYSE	EC	Fri, Oct 25, 1996	18.38	18.63	18.38	18.63
1689	NYSE	EC	Thu, Oct 24, 1996	18.88	19.00	18.38	18.50
1688	NYSE	EC	Wed, Oct 23, 1996	18.25	19.13	18.13	18.27
1687	NYSE	EC	Tue, Oct 22, 1996	18.38	18.75	18.25	18.50
1686	NYSE	EC	Mon, Oct 21, 1996	18.25	18.63	18.25	18.63
1685	NYSE	EC	Fri, Oct 18, 1996	18.50	18.50	18.25	18.25
1684	NYSE	EC	Thu, Oct 17, 1996	18.13	18.75	18.13	18.63
1683	NYSE	EC	Wed, Oct 16, 1996	18.75	18.88	18.25	18.38
1682	NYSE	EC	Tue, Oct 15, 1996	18.63	18.88	18.50	18.75
1681	NYSE	EC	Mon, Oct 14, 1996	18.75	19.00	18.63	18.75
1680	NYSE	EC	Fri, Oct 11, 1996	18.88	19.00	18.75	18.88
1679	NYSE	EC	Thu, Oct 10, 1996	19.13	19.50	18.75	19.00
1678	NYSE	EC	Wed, Oct 9, 1996	19.25	19.38	18.50	19.38
1677	NYSE	EC	Tue, Oct 8, 1996	19.50	19.75	19.38	19.50
1676	NYSE	EC	Mon, Oct 7, 1996	19.63	19.75	19.13	19.75
1675	NYSE	EC	Fri, Oct 4, 1996	20.00	20.13	19.13	19.63
1674	NYSE	EC	Thu, Oct 3, 1996	20.38	20.88	19.88	20.13
1673	NYSE	EC	Wed, Oct 2, 1996	20.63	21.13	20.25	20.38
1672	NYSE	EC	Tue, Oct 1, 1996	23.13	23.50	23.13	23.38
1671	NYSE	EC	Mon, Sep 30, 1996	22.88	23.25	22.88	23.00
1670	NYSE	EC	Fri, Sep 27, 1996	23.50	23.50	22.75	23.00
1669	NYSE	EC	Thu, Sep 26, 1996	22.50	23.75	22.50	23.38
1668	NYSE	EC	Wed, Sep 25, 1996	22.38	22.88	22.25	22.63
1667	NYSE	EC	Tue, Sep 24, 1996	22.13	22.50	22.00	22.38
1666	NYSE	EC	Mon, Sep 23, 1996	21.75	22.38	21.63	22.38
1665	NYSE	EC	Fri, Sep 20, 1996	21.63	21.88	21.50	21.75
1664	NYSE	EC	Thu, Sep 19, 1996	21.50	21.63	21.38	21.50
1663	NYSE	EC	Wed, Sep 18, 1996	21.75	21.88	21.38	21.63
1662	NYSE	EC	Tue, Sep 17, 1996	21.75	22.00	21.38	21.75
1661	NYSE	EC	Mon, Sep 16, 1996	22.13	22.25	21.50	21.63
1660	NYSE	EC	Fri, Sep 13, 1996	21.88	22.38	21.88	22.13
1659	NYSE	EC	Thu, Sep 12, 1996	21.25	21.88	21.25	21.75
1658	NYSE	EC	Wed, Sep 11, 1996	20.38	21.25	20.25	21.13
1657	NYSE	EC	Tue, Sep 10, 1996	20.50	20.63	20.25	20.25
1656	NYSE	EC	Mon, Sep 9, 1996	20.25	20.63	20.25	20.63
1655	NYSE	EC	Fri, Sep 6, 1996	20.00	20.25	19.88	20.00
1654	NYSE	EC	Thu, Sep 5, 1996	20.25	20.50	20.00	20.00
1653	NYSE	EC	Wed, Sep 4, 1996	19.75	20.50	19.13	20.50
1652	NYSE	EC	Tue, Sep 3, 1996	19.88	20.00	19.50	19.75
1651	NYSE	EC	Fri, Aug 30, 1996	20.00	20.50	20.00	20.38
1650	NYSE	EC	Thu, Aug 29, 1996	20.00	20.13	19.75	19.75
1649	NYSE	EC	Wed, Aug 28, 1996	20.00	20.38	20.00	20.13
1648	NYSE	EC	Tue, Aug 27, 1996	20.25	20.25	20.00	20.13
1647	NYSE	EC	Mon, Aug 26, 1996	20.25	20.50	20.13	20.25
1646	NYSE	EC	Fri, Aug 23, 1996	20.75	20.75	20.13	20.50
1645	NYSE	EC	Thu, Aug 22, 1996	20.38	20.75	20.13	20.75
1644	NYSE	EC	Wed, Aug 21, 1996	20.75	20.88	20.38	20.50
1643	NYSE	EC	Tue, Aug 20, 1996	20.63	21.13	20.63	20.88
1642	NYSE	EC	Mon, Aug 19, 1996	21.00	21.25	20.75	20.88
1641	NYSE	EC	Fri, Aug 16, 1996	20.50	21.50	20.38	21.00
1640	NYSE	EC	Thu, Aug 15, 1996	20.50	20.75	20.25	20.50
1639	NYSE	EC	Wed, Aug 14, 1996	20.50	21.00	20.38	20.75
1638	NYSE	EC	Tue, Aug 13, 1996	20.88	21.00	20.50	20.75
1637	NYSE	EC	Mon, Aug 12, 1996	20.50	21.00	20.38	20.88
1636	NYSE	EC	Fri, Aug 9, 1996	21.13	21.13	20.75	20.75
1635	NYSE	EC	Thu, Aug 8, 1996	21.00	21.38	21.00	21.13
1634	NYSE	EC	Wed, Aug 7, 1996	20.88	21.38	20.75	21.25
1633	NYSE	EC	Tue, Aug 6, 1996	21.00	21.25	20.75	21.00
1632	NYSE	EC	Mon, Aug 5, 1996	20.75	21.63	20.75	21.38
1631	NYSE	EC	Fri, Aug 2, 1996	20.38	20.63	20.00	20.63
1630	NYSE	EC	Thu, Aug 1, 1996	20.25	20.63	20.13	20.50
1629	NYSE	EC	Wed, Jul 31, 1996	20.13	20.63	20.13	20.50
1628	NYSE	EC	Tue, Jul 30, 1996	20.00	20.50	20.00	20.38
1627	NYSE	EC	Mon, Jul 29, 1996	20.25	20.25	19.88	20.00
1626	NYSE	EC	Fri, Jul 26, 1996	20.88	20.88	20.50	20.50
1625	NYSE	EC	Thu, Jul 25, 1996	20.75	20.75	20.50	20.75
1624	NYSE	EC	Wed, Jul 24, 1996	19.75	20.50	19.63	20.38
1623	NYSE	EC	Tue, Jul 23, 1996	20.63	20.75	20.00	20.13
1622	NYSE	EC	Mon, Jul 22, 1996	21.13	21.13	20.38	20.75
1621	NYSE	EC	Fri, Jul 19, 1996	21.50	21.50	20.88	21.00
1620	NYSE	EC	Thu, Jul 18, 1996	21.50	21.63	21.38	21.50
1619	NYSE	EC	Wed, Jul 17, 1996	21.38	21.63	20.50	21.25
1618	NYSE	EC	Tue, Jul 16, 1996	21.50	22.00	19.50	21.63
1617	NYSE	EC	Mon, Jul 15, 1996	22.38	22.38	22.00	22.13
1616	NYSE	EC	Fri, Jul 12, 1996	22.50	22.50	21.63	22.25
1615	NYSE	EC	Thu, Jul 11, 1996	22.75	22.75	22.00	22.50
1614	NYSE	EC	Wed, Jul 10, 1996	22.75	22.75	22.13	22.63
1613	NYSE	EC	Tue, Jul 9, 1996	22.50	22.75	22.38	22.75
1612	NYSE	EC	Mon, Jul 8, 1996	22.75	22.88	22.50	22.63
1611	NYSE	EC	Fri, Jul 5, 1996	23.00	23.00	22.63	22.75
1610	NYSE	EC	Wed, Jul 3, 1996	22.75	23.38	22.50	23.25
1609	NYSE	EC	Tue, Jul 2, 1996	22.88	23.13	22.75	22.88
1608	NYSE	EC	Mon, Jul 1, 1996	23.13	23.13	22.88	22.88
1607	NYSE	EC	Fri, Jun 28, 1996	23.25	23.25	23.00	23.00
1606	NYSE	EC	Thu, Jun 27, 1996	23.13	23.25	22.88	23.13
1605	NYSE	EC	Wed, Jun 26, 1996	23.25	23.50	22.75	23.00
1604	NYSE	EC	Tue, Jun 25, 1996	23.38	23.44	23.13	23.25
1603	NYSE	EC	Mon, Jun 24, 1996	24.13	24.25	23.25	23.25
1602	NYSE	EC	Fri, Jun 21, 1996	24.13	24.38	23.88	24.13
1601	NYSE	EC	Thu, Jun 20, 1996	23.63	24.13	23.38	24.00
1600	NYSE	EC	Wed, Jun 19, 1996	22.50	23.13	22.38	23.13
1599	NYSE	EC	Tue, Jun 18, 1996	22.75	23.38	22.63	22.63
1598	NYSE	EC	Mon, Jun 17, 1996	23.25	23.25	22.75	22.75
1597	NYSE	EC	Fri, Jun 14, 1996	23.38	23.50	23.00	23.13
1596	NYSE	EC	Thu, Jun 13, 1996	23.38	23.63	22.88	23.50
1595	NYSE	EC	Wed, Jun 12, 1996	23.75	24.00	23.25	23.50
1594	NYSE	EC	Tue, Jun 11, 1996	23.88	24.38	23.88	24.00
1593	NYSE	EC	Mon, Jun 10, 1996	23.75	24.00	23.63	24.00
1592	NYSE	EC	Fri, Jun 7, 1996	23.50	24.75	23.25	24.00
1591	NYSE	EC	Thu, Jun 6, 1996	24.38	24.38	24.00	24.13
1590	NYSE	EC	Wed, Jun 5, 1996	24.25	24.38	24.00	24.25
1589	NYSE	EC	Tue, Jun 4, 1996	24.75	24.75	24.13	24.38
1588	NYSE	EC	Mon, Jun 3, 1996	24.38	24.50	24.13	24.25
1587	NYSE	EC	Fri, May 31, 1996	24.50	24.88	24.13	24.50
1586	NYSE	EC	Thu, May 30, 1996	24.25	24.38	24.00	24.25
1585	NYSE	EC	Wed, May 29, 1996	24.50	25.25	24.00	24.13
1584	NYSE	EC	Tue, May 28, 1996	25.00	25.00	24.38	24.63
1583	NYSE	EC	Fri, May 24, 1996	24.88	25.13	24.88	24.88
1582	NYSE	EC	Thu, May 23, 1996	24.88	25.00	24.50	24.88
1581	NYSE	EC	Wed, May 22, 1996	25.25	25.38	24.88	25.13
1580	NYSE	EC	Tue, May 21, 1996	25.50	25.50	25.13	25.38
1579	NYSE	EC	Mon, May 20, 1996	25.75	25.75	25.13	25.25
1578	NYSE	EC	Fri, May 17, 1996	25.88	26.00	25.75	26.00
1577	NYSE	EC	Thu, May 16, 1996	25.50	25.88	25.50	25.63
1576	NYSE	EC	Wed, May 15, 1996	25.38	25.75	25.13	25.50
1575	NYSE	EC	Tue, May 14, 1996	25.63	25.75	25.38	25.63
1574	NYSE	EC	Mon, May 13, 1996	25.13	26.00	25.13	25.75
1573	NYSE	EC	Fri, May 10, 1996	25.63	25.63	25.13	25.25
1572	NYSE	EC	Thu, May 9, 1996	25.25	25.50	24.88	25.25
1571	NYSE	EC	Wed, May 8, 1996	25.25	25.63	25.00	25.38
1570	NYSE	EC	Tue, May 7, 1996	25.13	25.63	25.13	25.50
1569	NYSE	EC	Mon, May 6, 1996	25.25	25.38	25.00	25.38
1568	NYSE	EC	Fri, May 3, 1996	25.00	25.75	25.00	25.25
1567	NYSE	EC	Thu, May 2, 1996	25.00	25.13	24.88	25.00
1566	NYSE	EC	Wed, May 1, 1996	24.88	25.25	24.88	25.13
1565	NYSE	EC	Tue, Apr 30, 1996	25.00	25.25	24.50	25.13
1564	NYSE	EC	Mon, Apr 29, 1996	25.50	25.75	25.00	25.13
1563	NYSE	EC	Fri, Apr 26, 1996	25.25	26.13	25.25	25.88
1562	NYSE	EC	Thu, Apr 25, 1996	24.63	25.50	24.63	25.25
1561	NYSE	EC	Wed, Apr 24, 1996	24.50	24.63	23.75	24.00
1560	NYSE	EC	Tue, Apr 23, 1996	23.63	24.25	23.63	24.25
1559	NYSE	EC	Mon, Apr 22, 1996	23.38	23.50	23.00	23.50
1558	NYSE	EC	Fri, Apr 19, 1996	23.38	23.38	23.13	23.25
1557	NYSE	EC	Thu, Apr 18, 1996	23.25	23.38	23.13	23.25
1556	NYSE	EC	Wed, Apr 17, 1996	23.13	23.13	22.63	23.13
1555	NYSE	EC	Tue, Apr 16, 1996	23.13	23.25	23.00	23.00
1554	NYSE	EC	Mon, Apr 15, 1996	23.25	23.38	23.13	23.25
1553	NYSE	EC	Fri, Apr 12, 1996	22.75	23.25	22.63	23.25
1552	NYSE	EC	Thu, Apr 11, 1996	23.00	23.00	22.63	22.88
1551	NYSE	EC	Wed, Apr 10, 1996	23.25	23.50	22.88	23.00
1550	NYSE	EC	Tue, Apr 9, 1996	23.00	23.25	22.88	23.13
1549	NYSE	EC	Mon, Apr 8, 1996	22.75	23.00	22.50	23.00
1548	NYSE	EC	Thu, Apr 4, 1996	23.25	23.38	23.13	23.38
1547	NYSE	EC	Wed, Apr 3, 1996	23.00	23.25	22.88	23.00
1546	NYSE	EC	Tue, Apr 2, 1996	23.13	23.25	22.88	23.00
1545	NYSE	EC	Mon, Apr 1, 1996	23.63	23.63	23.13	23.25
1544	NYSE	EC	Fri, Mar 29, 1996	23.00	23.38	22.88	23.38
1543	NYSE	EC	Thu, Mar 28, 1996	22.75	23.50	22.75	23.00
1542	NYSE	EC	Wed, Mar 27, 1996	23.50	23.50	22.88	22.88
1541	NYSE	EC	Tue, Mar 26, 1996	23.13	23.63	23.13	23.63
1540	NYSE	EC	Mon, Mar 25, 1996	23.25	23.75	23.25	23.38
1539	NYSE	EC	Fri, Mar 22, 1996	23.25	23.50	23.13	23.38
1538	NYSE	EC	Thu, Mar 21, 1996	23.38	23.63	23.25	23.38
1537	NYSE	EC	Wed, Mar 20, 1996	24.13	24.13	23.25	23.25
1536	NYSE	EC	Tue, Mar 19, 1996	22.50	23.25	22.25	23.13
1535	NYSE	EC	Mon, Mar 18, 1996	20.50	21.00	20.50	21.00
1534	NYSE	EC	Fri, Mar 15, 1996	20.50	20.63	20.13	20.50
1533	NYSE	EC	Thu, Mar 14, 1996	20.00	20.63	19.88	20.13
1532	NYSE	EC	Wed, Mar 13, 1996	19.88	20.13	19.75	20.00
1531	NYSE	EC	Tue, Mar 12, 1996	20.00	20.13	19.88	20.00
1530	NYSE	EC	Mon, Mar 11, 1996	19.88	20.13	19.50	20.00
1529	NYSE	EC	Fri, Mar 8, 1996	20.50	20.63	20.00	20.13
1528	NYSE	EC	Thu, Mar 7, 1996	20.88	20.88	20.25	20.38
1527	NYSE	EC	Wed, Mar 6, 1996	20.88	21.38	20.88	21.25
1526	NYSE	EC	Tue, Mar 5, 1996	20.50	21.00	20.50	21.00
1525	NYSE	EC	Mon, Mar 4, 1996	20.25	20.75	20.13	20.75
1524	NYSE	EC	Fri, Mar 1, 1996	20.50	20.50	19.88	20.38
1523	NYSE	EC	Thu, Feb 29, 1996	20.38	20.63	20.13	20.38
1522	NYSE	EC	Wed, Feb 28, 1996	20.75	20.88	20.50	20.63
1521	NYSE	EC	Tue, Feb 27, 1996	21.13	21.13	20.38	21.00
1520	NYSE	EC	Mon, Feb 26, 1996	21.88	22.00	21.63	21.63
1519	NYSE	EC	Fri, Feb 23, 1996	21.88	22.00	21.75	22.00
1518	NYSE	EC	Thu, Feb 22, 1996	21.75	22.13	21.63	22.00
1517	NYSE	EC	Wed, Feb 21, 1996	21.63	21.75	21.50	21.63
1516	NYSE	EC	Tue, Feb 20, 1996	22.00	22.00	21.50	21.63
1515	NYSE	EC	Fri, Feb 16, 1996	22.13	22.38	22.13	22.25
1514	NYSE	EC	Thu, Feb 15, 1996	22.13	22.38	22.13	22.13
1513	NYSE	EC	Wed, Feb 14, 1996	22.00	22.25	21.75	22.13
1512	NYSE	EC	Tue, Feb 13, 1996	21.63	22.25	21.63	22.13
1511	NYSE	EC	Mon, Feb 12, 1996	21.88	22.13	21.63	22.13
1510	NYSE	EC	Fri, Feb 9, 1996	22.25	22.50	22.00	22.25
1509	NYSE	EC	Thu, Feb 8, 1996	21.25	22.25	21.25	22.00
1508	NYSE	EC	Wed, Feb 7, 1996	21.13	22.00	20.88	21.13
1507	NYSE	EC	Tue, Feb 6, 1996	23.00	23.00	19.38	21.00
1506	NYSE	EC	Mon, Feb 5, 1996	23.25	24.13	23.25	24.13
1505	NYSE	EC	Fri, Feb 2, 1996	24.25	24.25	23.50	23.63
1504	NYSE	EC	Thu, Feb 1, 1996	23.50	24.38	23.38	24.25
1503	NYSE	EC	Wed, Jan 31, 1996	23.25	23.88	23.13	23.13
1502	NYSE	EC	Tue, Jan 30, 1996	22.38	23.13	22.25	23.13
1501	NYSE	EC	Mon, Jan 29, 1996	22.00	22.75	21.88	22.63
1500	NYSE	EC	Fri, Jan 26, 1996	21.88	22.13	21.88	21.88
1499	NYSE	EC	Thu, Jan 25, 1996	21.88	22.75	21.88	21.88
1498	NYSE	EC	Wed, Jan 24, 1996	22.00	22.00	21.63	21.88
1497	NYSE	EC	Tue, Jan 23, 1996	22.88	23.00	22.00	22.00
1496	NYSE	EC	Mon, Jan 22, 1996	22.00	23.38	22.00	22.88
1495	NYSE	EC	Fri, Jan 19, 1996	21.75	22.13	21.75	22.13
1494	NYSE	EC	Thu, Jan 18, 1996	21.88	22.00	21.75	21.88
1493	NYSE	EC	Wed, Jan 17, 1996	22.00	22.25	21.75	22.00
1492	NYSE	EC	Tue, Jan 16, 1996	21.75	22.13	21.75	22.00
1491	NYSE	EC	Mon, Jan 15, 1996	22.25	22.38	21.38	21.88
1490	NYSE	EC	Fri, Jan 12, 1996	22.38	22.75	21.88	22.13
1489	NYSE	EC	Thu, Jan 11, 1996	22.63	22.75	22.00	22.13
1488	NYSE	EC	Wed, Jan 10, 1996	22.88	23.00	22.63	22.75
1487	NYSE	EC	Tue, Jan 9, 1996	23.75	23.75	23.13	23.13
1486	NYSE	EC	Mon, Jan 8, 1996	23.25	23.63	23.25	23.50
1485	NYSE	EC	Fri, Jan 5, 1996	23.00	23.50	22.75	23.13
1484	NYSE	EC	Thu, Jan 4, 1996	23.38	23.50	22.88	23.00
1483	NYSE	EC	Wed, Jan 3, 1996	22.88	23.50	22.88	23.38
1482	NYSE	EC	Tue, Jan 2, 1996	21.75	22.88	21.75	22.88
1481	NYSE	EC	Fri, Dec 29, 1995	21.00	21.75	20.75	21.75
1480	NYSE	EC	Thu, Dec 28, 1995	21.75	21.75	21.13	21.25
1479	NYSE	EC	Wed, Dec 27, 1995	22.25	22.25	21.38	21.75
1478	NYSE	EC	Tue, Dec 26, 1995	21.13	22.38	21.00	22.25
1477	NYSE	EC	Fri, Dec 22, 1995	21.25	21.63	21.13	21.38
1476	NYSE	EC	Thu, Dec 21, 1995	21.25	21.50	20.88	21.25
1475	NYSE	EC	Wed, Dec 20, 1995	21.63	21.75	21.13	21.13
1474	NYSE	EC	Tue, Dec 19, 1995	21.63	21.88	21.25	21.88
1473	NYSE	EC	Mon, Dec 18, 1995	22.25	22.25	21.75	21.88
1472	NYSE	EC	Fri, Dec 15, 1995	22.50	22.50	22.25	22.50
1471	NYSE	EC	Thu, Dec 14, 1995	22.13	22.25	21.88	22.00
1470	NYSE	EC	Wed, Dec 13, 1995	22.38	22.50	22.00	22.38
1469	NYSE	EC	Tue, Dec 12, 1995	22.50	22.63	22.25	22.25
1468	NYSE	EC	Mon, Dec 11, 1995	22.13	22.50	22.13	22.50
1467	NYSE	EC	Fri, Dec 8, 1995	22.75	22.88	22.13	22.25
1466	NYSE	EC	Thu, Dec 7, 1995	22.88	23.00	22.13	23.00
1465	NYSE	EC	Wed, Dec 6, 1995	23.00	23.13	22.75	22.75
1464	NYSE	EC	Tue, Dec 5, 1995	23.00	23.25	22.88	23.00
1463	NYSE	EC	Mon, Dec 4, 1995	22.75	23.38	22.75	23.13
1462	NYSE	EC	Fri, Dec 1, 1995	23.25	23.38	22.50	23.38
1461	NYSE	EC	Thu, Nov 30, 1995	23.63	23.63	23.25	23.38
1460	NYSE	EC	Wed, Nov 29, 1995	23.75	24.00	23.38	23.75
1459	NYSE	EC	Tue, Nov 28, 1995	23.50	24.00	23.50	23.88
1458	NYSE	EC	Mon, Nov 27, 1995	22.38	23.38	22.38	23.38
1457	NYSE	EC	Fri, Nov 24, 1995	22.25	22.25	22.00	22.13
1456	NYSE	EC	Wed, Nov 22, 1995	22.00	22.13	21.88	22.00
1455	NYSE	EC	Tue, Nov 21, 1995	22.25	22.25	21.88	22.00
1454	NYSE	EC	Mon, Nov 20, 1995	22.50	22.63	21.88	22.25
1453	NYSE	EC	Fri, Nov 17, 1995	22.50	22.75	22.25	22.38
1452	NYSE	EC	Thu, Nov 16, 1995	22.38	22.88	22.13	22.50
1451	NYSE	EC	Wed, Nov 15, 1995	21.50	22.63	21.50	22.38
1450	NYSE	EC	Tue, Nov 14, 1995	22.63	22.88	20.25	21.13
1449	NYSE	EC	Mon, Nov 13, 1995	25.38	25.63	25.13	25.25
1448	NYSE	EC	Fri, Nov 10, 1995	25.00	25.25	24.75	25.25
1447	NYSE	EC	Thu, Nov 9, 1995	26.00	26.13	25.13	25.25
1446	NYSE	EC	Wed, Nov 8, 1995	25.38	26.00	25.25	25.75
1445	NYSE	EC	Tue, Nov 7, 1995	25.25	25.75	25.25	25.38
1444	NYSE	EC	Mon, Nov 6, 1995	25.25	25.38	24.75	25.38
1443	NYSE	EC	Fri, Nov 3, 1995	25.38	25.75	25.00	25.75
1442	NYSE	EC	Thu, Nov 2, 1995	25.00	25.25	24.63	25.00
1441	NYSE	EC	Wed, Nov 1, 1995	24.88	25.25	24.63	24.88
1440	NYSE	EC	Tue, Oct 31, 1995	25.63	25.75	24.88	24.88
1439	NYSE	EC	Mon, Oct 30, 1995	25.50	25.88	25.50	25.63
1438	NYSE	EC	Fri, Oct 27, 1995	25.00	25.63	25.00	25.38
1437	NYSE	EC	Thu, Oct 26, 1995	25.38	26.13	25.13	25.50
1436	NYSE	EC	Wed, Oct 25, 1995	25.25	25.50	24.38	24.88
1435	NYSE	EC	Tue, Oct 24, 1995	25.13	25.13	24.88	25.13
1434	NYSE	EC	Mon, Oct 23, 1995	25.88	25.88	24.75	25.00
1433	NYSE	EC	Fri, Oct 20, 1995	25.00	26.38	24.88	25.88
1432	NYSE	EC	Thu, Oct 19, 1995	25.00	25.13	24.63	24.88
1431	NYSE	EC	Wed, Oct 18, 1995	25.50	25.50	24.88	25.00
1430	NYSE	EC	Tue, Oct 17, 1995	25.50	25.63	25.38	25.38
1429	NYSE	EC	Mon, Oct 16, 1995	25.13	25.50	25.13	25.50
1428	NYSE	EC	Fri, Oct 13, 1995	24.75	25.38	24.75	25.00
1427	NYSE	EC	Thu, Oct 12, 1995	24.63	25.13	24.50	24.50
1426	NYSE	EC	Wed, Oct 11, 1995	24.50	24.75	24.38	24.50
1425	NYSE	EC	Tue, Oct 10, 1995	24.38	24.63	24.00	24.63
1424	NYSE	EC	Mon, Oct 9, 1995	25.13	25.13	24.00	24.25
1423	NYSE	EC	Fri, Oct 6, 1995	25.25	25.50	25.25	25.25
1422	NYSE	EC	Thu, Oct 5, 1995	24.75	25.63	24.75	25.38
1421	NYSE	EC	Wed, Oct 4, 1995	25.00	25.00	24.75	24.75
1420	NYSE	EC	Tue, Oct 3, 1995	25.25	25.50	24.63	25.13
1419	NYSE	EC	Mon, Oct 2, 1995	25.50	25.50	25.13	25.38
1418	NYSE	EC	Fri, Sep 29, 1995	25.63	25.75	25.13	25.38
1417	NYSE	EC	Thu, Sep 28, 1995	24.50	26.00	24.50	25.88
1416	NYSE	EC	Wed, Sep 27, 1995	24.50	24.50	24.25	24.50
1415	NYSE	EC	Tue, Sep 26, 1995	24.00	24.75	23.88	24.50
1414	NYSE	EC	Mon, Sep 25, 1995	23.63	24.50	23.13	24.00
1413	NYSE	EC	Fri, Sep 22, 1995	24.25	24.50	23.25	23.75
1412	NYSE	EC	Thu, Sep 21, 1995	25.75	25.88	24.63	25.00
1411	NYSE	EC	Wed, Sep 20, 1995	26.25	26.38	25.63	25.88
1410	NYSE	EC	Tue, Sep 19, 1995	26.88	26.88	25.38	26.00
1409	NYSE	EC	Mon, Sep 18, 1995	27.38	27.63	26.13	26.75
1408	NYSE	EC	Fri, Sep 15, 1995	27.75	27.75	27.13	27.50
1407	NYSE	EC	Thu, Sep 14, 1995	27.63	27.63	26.88	27.25
1406	NYSE	EC	Wed, Sep 13, 1995	28.13	28.13	27.38	27.50
1405	NYSE	EC	Tue, Sep 12, 1995	28.38	28.38	27.88	28.00
1404	NYSE	EC	Mon, Sep 11, 1995	28.25	28.50	28.00	28.25
1403	NYSE	EC	Fri, Sep 8, 1995	28.38	28.38	27.88	28.38
1402	NYSE	EC	Thu, Sep 7, 1995	27.75	28.25	27.75	28.25
1401	NYSE	EC	Wed, Sep 6, 1995	27.63	28.00	27.63	27.88
1400	NYSE	EC	Tue, Sep 5, 1995	27.75	28.00	27.50	27.88
1399	NYSE	EC	Fri, Sep 1, 1995	28.25	28.25	27.25	27.63
1398	NYSE	EC	Thu, Aug 31, 1995	26.25	28.50	26.25	28.38
1397	NYSE	EC	Wed, Aug 30, 1995	29.50	29.63	29.38	29.63
1396	NYSE	EC	Tue, Aug 29, 1995	29.50	29.88	29.13	29.88
1395	NYSE	EC	Mon, Aug 28, 1995	29.63	29.75	29.25	29.50
1394	NYSE	EC	Fri, Aug 25, 1995	29.13	29.50	28.63	29.38
1393	NYSE	EC	Thu, Aug 24, 1995	28.25	29.00	28.13	29.00
1392	NYSE	EC	Wed, Aug 23, 1995	29.25	29.25	28.75	28.75
1391	NYSE	EC	Tue, Aug 22, 1995	29.75	29.88	29.00	29.25
1390	NYSE	EC	Mon, Aug 21, 1995	30.13	30.50	29.63	29.75
1389	NYSE	EC	Fri, Aug 18, 1995	30.25	30.38	29.88	30.00
1388	NYSE	EC	Thu, Aug 17, 1995	29.88	30.25	29.63	30.00
1387	NYSE	EC	Wed, Aug 16, 1995	29.50	29.88	29.13	29.88
1386	NYSE	EC	Tue, Aug 15, 1995	29.50	29.63	28.75	29.63
1385	NYSE	EC	Mon, Aug 14, 1995	29.75	29.88	29.38	29.38
1384	NYSE	EC	Fri, Aug 11, 1995	29.88	30.00	29.63	29.75
1383	NYSE	EC	Thu, Aug 10, 1995	30.13	30.25	29.88	29.88
1382	NYSE	EC	Wed, Aug 9, 1995	30.13	30.50	29.88	30.00
1381	NYSE	EC	Tue, Aug 8, 1995	30.50	30.50	29.88	30.25
1380	NYSE	EC	Mon, Aug 7, 1995	30.63	30.75	30.13	30.25
1379	NYSE	EC	Fri, Aug 4, 1995	30.50	30.88	30.13	30.88
1378	NYSE	EC	Thu, Aug 3, 1995	31.13	31.13	30.00	30.75
1377	NYSE	EC	Wed, Aug 2, 1995	31.00	31.75	31.00	31.13
1376	NYSE	EC	Tue, Aug 1, 1995	30.38	30.88	30.25	30.88
1375	NYSE	EC	Mon, Jul 31, 1995	30.63	30.63	30.25	30.38
1374	NYSE	EC	Fri, Jul 28, 1995	29.88	30.63	29.75	30.63
1373	NYSE	EC	Thu, Jul 27, 1995	30.13	30.13	29.75	29.75
1372	NYSE	EC	Wed, Jul 26, 1995	30.13	30.25	30.00	30.13
1371	NYSE	EC	Tue, Jul 25, 1995	30.13	30.25	29.88	30.25
1370	NYSE	EC	Mon, Jul 24, 1995	29.75	30.38	29.75	30.00
1369	NYSE	EC	Fri, Jul 21, 1995	29.50	29.88	29.00	29.88
1368	NYSE	EC	Thu, Jul 20, 1995	30.13	30.13	28.88	29.63
1367	NYSE	EC	Wed, Jul 19, 1995	31.13	31.13	28.63	30.13
1366	NYSE	EC	Tue, Jul 18, 1995	31.00	31.38	30.63	31.38
1365	NYSE	EC	Mon, Jul 17, 1995	32.00	32.13	30.63	31.00
1364	NYSE	EC	Fri, Jul 14, 1995	31.75	32.50	31.50	32.38
1363	NYSE	EC	Thu, Jul 13, 1995	31.50	31.88	31.25	31.75
1362	NYSE	EC	Wed, Jul 12, 1995	30.13	31.88	29.88	31.00
1361	NYSE	EC	Tue, Jul 11, 1995	30.25	30.38	29.88	30.00
1360	NYSE	EC	Mon, Jul 10, 1995	30.38	30.63	30.13	30.38
1359	NYSE	EC	Fri, Jul 7, 1995	29.88	30.63	29.88	30.63
1358	NYSE	EC	Thu, Jul 6, 1995	29.38	29.75	29.25	29.75
1357	NYSE	EC	Wed, Jul 5, 1995	29.38	29.50	29.13	29.25
1356	NYSE	EC	Mon, Jul 3, 1995	28.25	29.25	28.25	29.25
1355	NYSE	EC	Fri, Jun 30, 1995	28.83	28.83	28.58	28.58
1354	NYSE	EC	Thu, Jun 29, 1995	28.00	28.83	28.00	28.75
1353	NYSE	EC	Wed, Jun 28, 1995	28.50	28.50	27.92	28.00
1352	NYSE	EC	Tue, Jun 27, 1995	28.58	28.92	28.42	28.50
1351	NYSE	EC	Mon, Jun 26, 1995	28.25	29.17	28.25	28.42
1350	NYSE	EC	Fri, Jun 23, 1995	27.83	28.25	27.83	28.17
1349	NYSE	EC	Thu, Jun 22, 1995	27.50	28.17	27.42	27.92
1348	NYSE	EC	Wed, Jun 21, 1995	26.50	27.75	26.50	27.67
1347	NYSE	EC	Tue, Jun 20, 1995	26.67	26.67	25.67	26.00
1346	NYSE	EC	Mon, Jun 19, 1995	27.25	27.42	26.67	26.67
1345	NYSE	EC	Fri, Jun 16, 1995	27.83	27.83	27.33	27.42
1344	NYSE	EC	Thu, Jun 15, 1995	27.33	27.67	27.17	27.58
1343	NYSE	EC	Wed, Jun 14, 1995	27.58	27.67	27.42	27.50
1342	NYSE	EC	Tue, Jun 13, 1995	27.33	27.83	27.33	27.83
1341	NYSE	EC	Mon, Jun 12, 1995	27.42	27.42	27.25	27.33
1340	NYSE	EC	Fri, Jun 9, 1995	27.92	28.00	27.33	27.42
1339	NYSE	EC	Thu, Jun 8, 1995	27.92	28.17	27.67	27.92
1338	NYSE	EC	Wed, Jun 7, 1995	27.83	27.83	27.58	27.83
1337	NYSE	EC	Tue, Jun 6, 1995	27.33	27.92	27.33	27.92
1336	NYSE	EC	Mon, Jun 5, 1995	27.42	27.50	27.17	27.25
1335	NYSE	EC	Fri, Jun 2, 1995	27.83	28.00	27.42	27.58
1334	NYSE	EC	Thu, Jun 1, 1995	27.75	28.08	27.50	28.00
1333	NYSE	EC	Wed, May 31, 1995	27.25	27.83	26.83	27.83
1332	NYSE	EC	Tue, May 30, 1995	27.75	27.83	27.25	27.25
1331	NYSE	EC	Fri, May 26, 1995	28.08	28.17	27.58	27.67
1330	NYSE	EC	Thu, May 25, 1995	27.83	28.33	27.83	28.08
1329	NYSE	EC	Wed, May 24, 1995	27.92	28.17	27.83	28.00
1328	NYSE	EC	Tue, May 23, 1995	27.08	27.83	27.08	27.83
1327	NYSE	EC	Mon, May 22, 1995	26.67	27.17	26.67	27.08
1326	NYSE	EC	Fri, May 19, 1995	26.67	26.92	26.42	26.67
1325	NYSE	EC	Thu, May 18, 1995	27.75	27.83	26.67	26.67
1324	NYSE	EC	Wed, May 17, 1995	28.00	28.00	27.75	27.83
1323	NYSE	EC	Tue, May 16, 1995	27.83	28.25	27.58	28.00
1322	NYSE	EC	Mon, May 15, 1995	27.67	27.83	27.50	27.58
1321	NYSE	EC	Fri, May 12, 1995	27.92	27.92	27.50	27.58
1320	NYSE	EC	Thu, May 11, 1995	27.33	28.42	27.25	27.92
1319	NYSE	EC	Wed, May 10, 1995	27.25	27.33	27.00	27.33
1318	NYSE	EC	Tue, May 9, 1995	27.67	27.67	27.00	27.08
1317	NYSE	EC	Mon, May 8, 1995	27.08	28.25	27.08	27.58
1316	NYSE	EC	Fri, May 5, 1995	27.00	27.25	27.00	27.25
1315	NYSE	EC	Thu, May 4, 1995	26.08	28.17	26.08	27.00
1314	NYSE	EC	Wed, May 3, 1995	25.42	26.17	25.25	26.08
1313	NYSE	EC	Tue, May 2, 1995	25.67	25.83	25.42	25.42
1312	NYSE	EC	Mon, May 1, 1995	25.50	25.83	25.33	25.83
1311	NYSE	EC	Fri, Apr 28, 1995	25.25	25.58	25.25	25.58
1310	NYSE	EC	Thu, Apr 27, 1995	25.08	25.25	24.92	25.25
1309	NYSE	EC	Wed, Apr 26, 1995	25.25	25.25	25.00	25.00
1308	NYSE	EC	Tue, Apr 25, 1995	25.25	25.33	25.00	25.25
1307	NYSE	EC	Mon, Apr 24, 1995	25.17	25.25	24.92	25.25
1306	NYSE	EC	Fri, Apr 21, 1995	25.33	25.42	25.25	25.25
1305	NYSE	EC	Thu, Apr 20, 1995	25.33	25.42	25.17	25.33
1304	NYSE	EC	Wed, Apr 19, 1995	24.83	25.42	24.75	25.25
1303	NYSE	EC	Tue, Apr 18, 1995	25.33	25.42	24.67	24.83
1302	NYSE	EC	Mon, Apr 17, 1995	25.25	25.50	25.17	25.50
1301	NYSE	EC	Thu, Apr 13, 1995	25.17	25.25	25.00	25.17
1300	NYSE	EC	Wed, Apr 12, 1995	23.67	25.25	23.50	25.25
1299	NYSE	EC	Tue, Apr 11, 1995	23.92	23.92	22.83	23.50
1298	NYSE	EC	Mon, Apr 10, 1995	23.83	24.08	23.75	23.83
1297	NYSE	EC	Fri, Apr 7, 1995	23.83	24.25	23.75	23.83
1296	NYSE	EC	Thu, Apr 6, 1995	25.33	25.33	24.50	24.67
1295	NYSE	EC	Wed, Apr 5, 1995	25.33	26.83	25.00	25.67
1294	NYSE	EC	Tue, Apr 4, 1995	19.58	19.58	19.42	19.58
1293	NYSE	EC	Mon, Apr 3, 1995	19.67	19.75	19.42	19.50
1292	NYSE	EC	Fri, Mar 31, 1995	19.08	19.75	18.92	19.75
1291	NYSE	EC	Thu, Mar 30, 1995	19.67	19.75	19.58	19.67
1290	NYSE	EC	Wed, Mar 29, 1995	19.50	19.75	19.50	19.50
1289	NYSE	EC	Tue, Mar 28, 1995	19.17	19.50	19.08	19.50
1288	NYSE	EC	Mon, Mar 27, 1995	19.25	19.33	19.08	19.17
1287	NYSE	EC	Fri, Mar 24, 1995	18.75	19.25	18.75	19.17
1286	NYSE	EC	Thu, Mar 23, 1995	18.58	18.83	18.50	18.75
1285	NYSE	EC	Wed, Mar 22, 1995	18.67	18.67	18.33	18.42
1284	NYSE	EC	Tue, Mar 21, 1995	18.17	18.75	18.17	18.67
1283	NYSE	EC	Mon, Mar 20, 1995	18.08	18.25	18.08	18.17
1282	NYSE	EC	Fri, Mar 17, 1995	18.00	18.17	17.83	18.00
1281	NYSE	EC	Thu, Mar 16, 1995	17.67	18.00	17.67	18.00
1280	NYSE	EC	Wed, Mar 15, 1995	17.50	17.75	17.33	17.67
1279	NYSE	EC	Tue, Mar 14, 1995	17.50	17.67	17.33	17.33
1278	NYSE	EC	Mon, Mar 13, 1995	17.50	17.67	17.42	17.58
1277	NYSE	EC	Fri, Mar 10, 1995	17.42	17.83	17.33	17.42
1276	NYSE	EC	Thu, Mar 9, 1995	17.25	17.42	17.17	17.33
1275	NYSE	EC	Wed, Mar 8, 1995	17.33	17.42	17.17	17.33
1274	NYSE	EC	Tue, Mar 7, 1995	17.33	17.50	17.25	17.42
1273	NYSE	EC	Mon, Mar 6, 1995	17.25	17.42	17.17	17.42
1272	NYSE	EC	Fri, Mar 3, 1995	17.67	17.67	17.25	17.25
1271	NYSE	EC	Thu, Mar 2, 1995	17.42	17.92	17.42	17.75
1270	NYSE	EC	Wed, Mar 1, 1995	17.67	17.67	17.25	17.50
1269	NYSE	EC	Tue, Feb 28, 1995	17.42	17.67	17.42	17.58
1268	NYSE	EC	Mon, Feb 27, 1995	17.75	17.75	17.25	17.42
1267	NYSE	EC	Fri, Feb 24, 1995	17.67	17.83	17.50	17.75
1266	NYSE	EC	Thu, Feb 23, 1995	17.83	17.92	17.67	17.67
1265	NYSE	EC	Wed, Feb 22, 1995	17.92	18.00	17.75	17.75
1264	NYSE	EC	Tue, Feb 21, 1995	17.92	18.00	17.75	17.75
1263	NYSE	EC	Fri, Feb 17, 1995	17.83	18.08	17.75	17.83
1262	NYSE	EC	Thu, Feb 16, 1995	18.08	18.08	17.67	17.75
1261	NYSE	EC	Wed, Feb 15, 1995	17.92	18.25	17.83	18.00
1260	NYSE	EC	Tue, Feb 14, 1995	17.83	17.92	17.75	17.92
1259	NYSE	EC	Mon, Feb 13, 1995	17.83	17.92	17.75	17.75
1258	NYSE	EC	Fri, Feb 10, 1995	17.83	17.92	17.50	17.75
1257	NYSE	EC	Thu, Feb 9, 1995	17.83	17.83	17.58	17.67
1256	NYSE	EC	Wed, Feb 8, 1995	17.75	18.08	17.75	17.92
1255	NYSE	EC	Tue, Feb 7, 1995	17.75	17.83	17.42	17.75
1254	NYSE	EC	Mon, Feb 6, 1995	17.25	17.92	17.17	17.67
1253	NYSE	EC	Fri, Feb 3, 1995	17.08	17.25	17.00	17.17
1252	NYSE	EC	Thu, Feb 2, 1995	16.75	17.00	16.67	16.92
1251	NYSE	EC	Wed, Feb 1, 1995	16.67	16.92	16.67	16.92
1250	NYSE	EC	Tue, Jan 31, 1995	16.50	16.67	16.33	16.58
1249	NYSE	EC	Mon, Jan 30, 1995	16.58	16.58	16.17	16.58
1248	NYSE	EC	Fri, Jan 27, 1995	16.92	16.92	16.58	16.67
1247	NYSE	EC	Thu, Jan 26, 1995	17.08	17.25	16.75	16.75
1246	NYSE	EC	Wed, Jan 25, 1995	17.00	17.33	17.00	17.08
1245	NYSE	EC	Tue, Jan 24, 1995	16.50	17.17	16.50	17.08
1244	NYSE	EC	Mon, Jan 23, 1995	16.33	16.67	16.25	16.67
1243	NYSE	EC	Fri, Jan 20, 1995	16.42	16.58	16.33	16.58
1242	NYSE	EC	Thu, Jan 19, 1995	16.42	16.58	16.42	16.50
1241	NYSE	EC	Wed, Jan 18, 1995	16.33	16.58	16.25	16.42
1240	NYSE	EC	Tue, Jan 17, 1995	16.42	16.58	16.25	16.42
1239	NYSE	EC	Mon, Jan 16, 1995	16.75	16.83	16.08	16.25
1238	NYSE	EC	Fri, Jan 13, 1995	16.83	17.00	16.33	16.58
1237	NYSE	EC	Thu, Jan 12, 1995	16.67	17.08	16.67	16.92
1236	NYSE	EC	Wed, Jan 11, 1995	16.58	16.75	16.33	16.50
1235	NYSE	EC	Tue, Jan 10, 1995	16.25	16.83	16.25	16.75
1234	NYSE	EC	Mon, Jan 9, 1995	16.00	16.17	16.00	16.17
1233	NYSE	EC	Fri, Jan 6, 1995	15.83	16.00	15.75	15.92
1232	NYSE	EC	Thu, Jan 5, 1995	15.25	15.92	15.17	15.83
1231	NYSE	EC	Wed, Jan 4, 1995	15.33	15.33	15.08	15.25
1230	NYSE	EC	Tue, Jan 3, 1995	14.92	15.33	14.92	15.33
1229	NYSE	EC	Fri, Dec 30, 1994	14.42	14.92	14.33	14.75
1228	NYSE	EC	Thu, Dec 29, 1994	14.67	14.83	14.50	14.58
1227	NYSE	EC	Wed, Dec 28, 1994	14.83	14.83	14.58	14.75
1226	NYSE	EC	Tue, Dec 27, 1994	14.67	14.92	14.50	14.67
1225	NYSE	EC	Fri, Dec 23, 1994	14.75	14.75	14.50	14.67
1224	NYSE	EC	Thu, Dec 22, 1994	15.50	15.58	14.50	14.67
1223	NYSE	EC	Wed, Dec 21, 1994	15.00	15.33	15.00	15.33
1222	NYSE	EC	Tue, Dec 20, 1994	14.58	15.00	14.58	15.00
1221	NYSE	EC	Mon, Dec 19, 1994	14.50	14.67	14.42	14.67
1220	NYSE	EC	Fri, Dec 16, 1994	14.33	14.50	14.25	14.50
1219	NYSE	EC	Thu, Dec 15, 1994	14.33	14.33	14.08	14.25
1218	NYSE	EC	Wed, Dec 14, 1994	14.42	14.58	14.17	14.25
1217	NYSE	EC	Tue, Dec 13, 1994	14.25	14.33	14.00	14.33
1216	NYSE	EC	Mon, Dec 12, 1994	14.00	14.25	14.00	14.25
1215	NYSE	EC	Fri, Dec 9, 1994	14.00	14.17	13.92	14.08
1214	NYSE	EC	Thu, Dec 8, 1994	14.17	14.25	14.00	14.08
1213	NYSE	EC	Wed, Dec 7, 1994	14.00	14.25	14.00	14.17
1212	NYSE	EC	Tue, Dec 6, 1994	14.58	14.58	14.08	14.25
1211	NYSE	EC	Mon, Dec 5, 1994	14.83	14.83	14.50	14.58
1210	NYSE	EC	Fri, Dec 2, 1994	14.75	15.08	14.67	14.83
1209	NYSE	EC	Thu, Dec 1, 1994	14.58	15.00	14.58	15.00
1208	NYSE	EC	Wed, Nov 30, 1994	14.83	15.00	14.67	14.67
1207	NYSE	EC	Tue, Nov 29, 1994	14.83	14.83	14.42	14.75
1206	NYSE	EC	Mon, Nov 28, 1994	14.83	15.08	14.42	14.75
1205	NYSE	EC	Fri, Nov 25, 1994	14.42	14.92	14.42	14.92
1204	NYSE	EC	Wed, Nov 23, 1994	14.58	14.58	14.08	14.50
1203	NYSE	EC	Tue, Nov 22, 1994	14.83	14.83	14.67	14.67
1202	NYSE	EC	Mon, Nov 21, 1994	15.17	15.17	14.83	14.83
1201	NYSE	EC	Fri, Nov 18, 1994	15.00	15.25	15.00	15.17
1200	NYSE	EC	Thu, Nov 17, 1994	15.08	15.08	14.67	15.00
1199	NYSE	EC	Wed, Nov 16, 1994	15.08	15.33	15.00	15.00
1198	NYSE	EC	Tue, Nov 15, 1994	14.67	15.25	14.67	15.17
1197	NYSE	EC	Mon, Nov 14, 1994	14.67	14.75	14.50	14.67
1196	NYSE	EC	Fri, Nov 11, 1994	14.67	14.67	14.50	14.67
1195	NYSE	EC	Thu, Nov 10, 1994	15.00	15.08	14.67	14.75
1194	NYSE	EC	Wed, Nov 9, 1994	15.25	15.25	14.92	14.92
1193	NYSE	EC	Tue, Nov 8, 1994	15.25	15.25	15.00	15.00
1192	NYSE	EC	Mon, Nov 7, 1994	15.50	15.50	15.08	15.17
1191	NYSE	EC	Fri, Nov 4, 1994	15.67	15.83	15.33	15.33
1190	NYSE	EC	Thu, Nov 3, 1994	15.33	15.83	15.25	15.83
1189	NYSE	EC	Wed, Nov 2, 1994	15.25	15.58	15.17	15.25
1188	NYSE	EC	Tue, Nov 1, 1994	15.50	15.50	15.17	15.25
1187	NYSE	EC	Mon, Oct 31, 1994	15.50	15.92	15.50	15.67
1186	NYSE	EC	Fri, Oct 28, 1994	15.00	15.50	15.00	15.50
1185	NYSE	EC	Thu, Oct 27, 1994	15.33	15.58	15.08	15.08
1184	NYSE	EC	Wed, Oct 26, 1994	15.92	15.92	15.33	15.33
1183	NYSE	EC	Tue, Oct 25, 1994	15.67	15.92	15.58	15.75
1182	NYSE	EC	Mon, Oct 24, 1994	15.92	16.00	15.67	15.92
1181	NYSE	EC	Fri, Oct 21, 1994	15.67	16.08	15.58	15.83
1180	NYSE	EC	Thu, Oct 20, 1994	15.92	15.92	15.58	15.67
1179	NYSE	EC	Wed, Oct 19, 1994	15.83	16.00	15.67	16.00
1178	NYSE	EC	Tue, Oct 18, 1994	16.08	16.08	15.75	15.75
1177	NYSE	EC	Mon, Oct 17, 1994	16.08	16.17	16.00	16.00
1176	NYSE	EC	Fri, Oct 14, 1994	16.25	16.25	15.92	16.17
1175	NYSE	EC	Thu, Oct 13, 1994	16.33	16.42	15.92	16.17
1174	NYSE	EC	Wed, Oct 12, 1994	16.33	16.42	16.33	16.33
1173	NYSE	EC	Tue, Oct 11, 1994	16.42	16.67	16.42	16.42
1172	NYSE	EC	Mon, Oct 10, 1994	16.08	16.42	16.08	16.42
1171	NYSE	EC	Fri, Oct 7, 1994	17.50	17.50	16.08	16.08
1170	NYSE	EC	Thu, Oct 6, 1994	17.17	17.58	17.17	17.58
1169	NYSE	EC	Wed, Oct 5, 1994	16.92	17.25	16.75	17.08
1168	NYSE	EC	Tue, Oct 4, 1994	17.92	18.00	17.17	17.25
1167	NYSE	EC	Mon, Oct 3, 1994	17.83	18.00	17.67	17.92
1166	NYSE	EC	Fri, Sep 30, 1994	17.92	18.00	17.92	17.92
1165	NYSE	EC	Thu, Sep 29, 1994	17.83	18.00	17.83	18.00
1164	NYSE	EC	Wed, Sep 28, 1994	17.75	18.08	17.75	17.92
1163	NYSE	EC	Tue, Sep 27, 1994	17.75	17.83	17.58	17.75
1162	NYSE	EC	Mon, Sep 26, 1994	17.83	17.92	17.67	17.75
1161	NYSE	EC	Fri, Sep 23, 1994	17.50	17.83	17.42	17.75
1160	NYSE	EC	Thu, Sep 22, 1994	17.83	18.25	17.33	17.42
1159	NYSE	EC	Wed, Sep 21, 1994	18.33	18.33	17.58	17.67
1158	NYSE	EC	Tue, Sep 20, 1994	18.58	18.58	18.25	18.25
1157	NYSE	EC	Mon, Sep 19, 1994	18.33	19.08	18.33	18.58
1156	NYSE	EC	Fri, Sep 16, 1994	18.00	18.33	17.75	18.33
1155	NYSE	EC	Thu, Sep 15, 1994	17.92	18.17	17.83	18.17
1154	NYSE	EC	Wed, Sep 14, 1994	17.92	17.92	17.67	17.83
1153	NYSE	EC	Tue, Sep 13, 1994	18.08	18.08	17.83	17.83
1152	NYSE	EC	Mon, Sep 12, 1994	18.00	18.17	17.92	18.08
1151	NYSE	EC	Fri, Sep 9, 1994	18.17	18.25	17.58	18.00
1150	NYSE	EC	Thu, Sep 8, 1994	18.42	18.50	18.25	18.33
1149	NYSE	EC	Wed, Sep 7, 1994	18.17	18.42	18.08	18.25
1148	NYSE	EC	Tue, Sep 6, 1994	18.00	18.08	17.83	18.08
1147	NYSE	EC	Fri, Sep 2, 1994	18.08	18.17	17.92	17.92
1146	NYSE	EC	Thu, Sep 1, 1994	17.92	18.08	17.83	18.00
1145	NYSE	EC	Wed, Aug 31, 1994	18.00	18.17	17.75	17.92
1144	NYSE	EC	Tue, Aug 30, 1994	18.25	18.25	17.92	18.00
1143	NYSE	EC	Mon, Aug 29, 1994	18.33	18.42	18.08	18.17
1142	NYSE	EC	Fri, Aug 26, 1994	18.42	18.42	18.17	18.25
1141	NYSE	EC	Thu, Aug 25, 1994	18.17	18.25	18.08	18.17
1140	NYSE	EC	Wed, Aug 24, 1994	18.25	18.42	18.00	18.42
1139	NYSE	EC	Tue, Aug 23, 1994	18.17	18.33	18.00	18.25
1138	NYSE	EC	Mon, Aug 22, 1994	18.17	18.17	17.50	18.00
1137	NYSE	EC	Fri, Aug 19, 1994	18.17	18.50	18.17	18.33
1136	NYSE	EC	Thu, Aug 18, 1994	18.00	18.25	17.92	18.17
1135	NYSE	EC	Wed, Aug 17, 1994	18.00	18.25	17.83	18.00
1134	NYSE	EC	Tue, Aug 16, 1994	16.92	17.67	16.92	17.58
1133	NYSE	EC	Mon, Aug 15, 1994	16.83	16.92	16.67	16.92
1132	NYSE	EC	Fri, Aug 12, 1994	16.67	16.92	16.67	16.92
1131	NYSE	EC	Thu, Aug 11, 1994	16.58	16.92	16.50	16.67
1130	NYSE	EC	Wed, Aug 10, 1994	16.58	16.67	16.42	16.67
1129	NYSE	EC	Tue, Aug 9, 1994	16.50	16.67	16.42	16.58
1128	NYSE	EC	Mon, Aug 8, 1994	16.58	16.67	16.42	16.50
1127	NYSE	EC	Fri, Aug 5, 1994	16.42	17.08	16.42	16.58
1126	NYSE	EC	Thu, Aug 4, 1994	16.67	16.67	16.50	16.58
1125	NYSE	EC	Wed, Aug 3, 1994	16.67	16.83	16.58	16.67
1124	NYSE	EC	Tue, Aug 2, 1994	16.67	16.75	16.33	16.33
1123	NYSE	EC	Mon, Aug 1, 1994	16.17	16.75	16.17	16.58
1122	NYSE	EC	Fri, Jul 29, 1994	16.08	16.83	16.08	16.33
1121	NYSE	EC	Thu, Jul 28, 1994	15.50	16.33	15.50	16.33
1120	NYSE	EC	Wed, Jul 27, 1994	16.00	16.00	15.58	15.67
1119	NYSE	EC	Tue, Jul 26, 1994	15.67	16.00	15.42	15.92
1118	NYSE	EC	Mon, Jul 25, 1994	14.50	15.17	14.33	15.17
1117	NYSE	EC	Fri, Jul 22, 1994	14.83	15.08	14.33	14.42
1116	NYSE	EC	Thu, Jul 21, 1994	15.17	15.33	14.83	14.83
1115	NYSE	EC	Wed, Jul 20, 1994	16.58	16.58	15.17	15.17
1114	NYSE	EC	Tue, Jul 19, 1994	16.67	16.83	16.50	16.50
1113	NYSE	EC	Mon, Jul 18, 1994	16.58	16.92	16.50	16.75
1112	NYSE	EC	Fri, Jul 15, 1994	16.67	16.67	16.50	16.50
1111	NYSE	EC	Thu, Jul 14, 1994	16.42	16.75	16.42	16.67
1110	NYSE	EC	Wed, Jul 13, 1994	16.33	16.50	16.33	16.42
1109	NYSE	EC	Tue, Jul 12, 1994	16.33	16.42	16.25	16.42
1108	NYSE	EC	Mon, Jul 11, 1994	16.33	16.58	16.33	16.50
1107	NYSE	EC	Fri, Jul 8, 1994	16.25	16.50	16.25	16.33
1106	NYSE	EC	Thu, Jul 7, 1994	16.50	16.58	16.42	16.42
1105	NYSE	EC	Wed, Jul 6, 1994	16.58	16.67	16.42	16.42
1104	NYSE	EC	Tue, Jul 5, 1994	17.00	17.00	16.67	16.67
1103	NYSE	EC	Fri, Jul 1, 1994	16.92	17.00	16.83	17.00
1102	NYSE	EC	Thu, Jun 30, 1994	17.17	17.17	16.75	16.83
1101	NYSE	EC	Wed, Jun 29, 1994	17.17	17.17	17.00	17.17
1100	NYSE	EC	Tue, Jun 28, 1994	17.08	17.17	17.00	17.08
1099	NYSE	EC	Mon, Jun 27, 1994	16.83	17.25	16.75	17.17
1098	NYSE	EC	Fri, Jun 24, 1994	17.08	17.25	16.92	17.00
1097	NYSE	EC	Thu, Jun 23, 1994	17.25	17.25	17.00	17.08
1096	NYSE	EC	Wed, Jun 22, 1994	17.25	17.33	17.17	17.17
1095	NYSE	EC	Tue, Jun 21, 1994	17.25	17.33	16.92	17.17
1094	NYSE	EC	Mon, Jun 20, 1994	17.50	17.58	17.42	17.50
1093	NYSE	EC	Fri, Jun 17, 1994	17.50	17.67	17.42	17.50
1092	NYSE	EC	Thu, Jun 16, 1994	17.75	17.83	17.33	17.50
1091	NYSE	EC	Wed, Jun 15, 1994	18.00	18.00	17.83	17.92
1090	NYSE	EC	Tue, Jun 14, 1994	18.00	18.08	17.75	17.83
1089	NYSE	EC	Mon, Jun 13, 1994	17.83	18.00	17.75	17.92
1088	NYSE	EC	Fri, Jun 10, 1994	18.33	18.33	18.08	18.08
1087	NYSE	EC	Thu, Jun 9, 1994	18.25	18.50	18.08	18.33
1086	NYSE	EC	Wed, Jun 8, 1994	17.83	18.50	17.83	18.42
1085	NYSE	EC	Tue, Jun 7, 1994	17.75	18.00	17.67	18.00
1084	NYSE	EC	Mon, Jun 6, 1994	17.67	18.08	17.58	17.92
1083	NYSE	EC	Fri, Jun 3, 1994	17.08	18.25	17.08	17.58
1082	NYSE	EC	Thu, Jun 2, 1994	17.50	17.50	17.08	17.25
1081	NYSE	EC	Wed, Jun 1, 1994	18.00	18.00	17.50	17.50
1080	NYSE	EC	Tue, May 31, 1994	17.83	17.92	17.67	17.92
1079	NYSE	EC	Fri, May 27, 1994	17.92	18.08	17.83	17.92
1078	NYSE	EC	Thu, May 26, 1994	18.08	18.17	18.00	18.08
1077	NYSE	EC	Wed, May 25, 1994	18.08	18.17	18.00	18.17
1076	NYSE	EC	Tue, May 24, 1994	17.58	18.33	17.58	18.08
1075	NYSE	EC	Mon, May 23, 1994	17.42	17.67	17.33	17.67
1074	NYSE	EC	Fri, May 20, 1994	17.83	17.83	17.25	17.33
1073	NYSE	EC	Thu, May 19, 1994	16.92	18.00	16.83	17.92
1072	NYSE	EC	Wed, May 18, 1994	16.75	16.83	16.08	16.83
1071	NYSE	EC	Tue, May 17, 1994	16.83	16.83	16.63	16.75
1070	NYSE	EC	Mon, May 16, 1994	16.75	17.08	16.67	16.83
1069	NYSE	EC	Fri, May 13, 1994	16.83	16.83	16.67	16.67
1068	NYSE	EC	Thu, May 12, 1994	17.17	17.17	16.75	16.83
1067	NYSE	EC	Wed, May 11, 1994	17.42	17.42	16.67	17.08
1066	NYSE	EC	Tue, May 10, 1994	17.25	17.33	16.83	17.33
1065	NYSE	EC	Mon, May 9, 1994	17.50	17.58	17.17	17.17
1064	NYSE	EC	Fri, May 6, 1994	17.83	17.92	17.58	17.58
1063	NYSE	EC	Thu, May 5, 1994	17.00	17.83	17.00	17.83
1062	NYSE	EC	Wed, May 4, 1994	17.08	17.08	16.83	17.08
1061	NYSE	EC	Tue, May 3, 1994	17.17	17.17	16.96	17.00
1060	NYSE	EC	Mon, May 2, 1994	17.33	17.33	17.00	17.25
1059	NYSE	EC	Fri, Apr 29, 1994	17.33	17.42	17.25	17.33
1058	NYSE	EC	Thu, Apr 28, 1994	17.33	17.67	17.25	17.33
1057	NYSE	EC	Tue, Apr 26, 1994	17.17	17.50	16.92	17.17
1056	NYSE	EC	Mon, Apr 25, 1994	17.08	17.17	16.92	17.17
1055	NYSE	EC	Fri, Apr 22, 1994	17.00	17.33	17.00	17.00
1054	NYSE	EC	Thu, Apr 21, 1994	17.00	17.00	16.75	17.00
1053	NYSE	EC	Wed, Apr 20, 1994	17.33	17.50	17.08	17.08
1052	NYSE	EC	Tue, Apr 19, 1994	17.25	17.67	17.00	17.42
1051	NYSE	EC	Mon, Apr 18, 1994	17.50	17.58	16.83	17.25
1050	NYSE	EC	Fri, Apr 15, 1994	17.58	17.83	17.50	17.50
1049	NYSE	EC	Thu, Apr 14, 1994	18.00	18.08	17.75	17.75
1048	NYSE	EC	Wed, Apr 13, 1994	18.42	18.42	17.58	18.08
1047	NYSE	EC	Tue, Apr 12, 1994	18.25	18.67	18.25	18.42
1046	NYSE	EC	Mon, Apr 11, 1994	18.42	18.50	18.25	18.33
1045	NYSE	EC	Fri, Apr 8, 1994	18.17	18.42	18.17	18.33
1044	NYSE	EC	Thu, Apr 7, 1994	18.50	18.50	18.08	18.33
1043	NYSE	EC	Wed, Apr 6, 1994	18.75	18.83	18.00	18.58
1042	NYSE	EC	Tue, Apr 5, 1994	18.17	18.83	18.08	18.58
1041	NYSE	EC	Mon, Apr 4, 1994	18.00	18.25	17.75	17.83
1040	NYSE	EC	Thu, Mar 31, 1994	18.42	18.58	17.92	18.50
1039	NYSE	EC	Wed, Mar 30, 1994	19.00	19.08	18.58	18.58
1038	NYSE	EC	Tue, Mar 29, 1994	19.58	19.83	19.17	19.42
1037	NYSE	EC	Mon, Mar 28, 1994	19.58	19.75	18.83	19.75
1036	NYSE	EC	Fri, Mar 25, 1994	19.92	19.92	19.67	19.75
1035	NYSE	EC	Thu, Mar 24, 1994	20.50	20.67	19.83	19.83
1034	NYSE	EC	Wed, Mar 23, 1994	20.25	21.00	20.25	20.67
1033	NYSE	EC	Tue, Mar 22, 1994	20.17	20.58	20.00	20.33
1032	NYSE	EC	Mon, Mar 21, 1994	20.50	20.58	20.17	20.33
1031	NYSE	EC	Fri, Mar 18, 1994	20.58	20.75	20.42	20.67
1030	NYSE	EC	Thu, Mar 17, 1994	20.25	20.58	19.83	20.58
1029	NYSE	EC	Wed, Mar 16, 1994	20.25	20.25	20.00	20.17
1028	NYSE	EC	Tue, Mar 15, 1994	20.25	20.58	20.08	20.42
1027	NYSE	EC	Mon, Mar 14, 1994	19.92	20.17	19.83	20.08
1026	NYSE	EC	Fri, Mar 11, 1994	19.92	20.00	19.75	20.00
1025	NYSE	EC	Thu, Mar 10, 1994	19.83	19.92	19.50	19.92
1024	NYSE	EC	Wed, Mar 9, 1994	20.33	20.33	19.67	19.92
1023	NYSE	EC	Tue, Mar 8, 1994	19.75	20.17	19.50	20.17
1022	NYSE	EC	Mon, Mar 7, 1994	18.58	20.42	18.25	19.75
1021	NYSE	EC	Fri, Mar 4, 1994	18.42	18.67	18.25	18.50
1020	NYSE	EC	Thu, Mar 3, 1994	17.83	18.33	17.83	18.08
1019	NYSE	EC	Wed, Mar 2, 1994	18.17	18.17	17.83	18.00
1018	NYSE	EC	Tue, Mar 1, 1994	18.25	18.50	18.17	18.33
1017	NYSE	EC	Mon, Feb 28, 1994	17.92	18.42	17.92	18.33
1016	NYSE	EC	Fri, Feb 25, 1994	17.42	17.92	17.33	17.83
1015	NYSE	EC	Thu, Feb 24, 1994	17.50	17.58	17.25	17.33
1014	NYSE	EC	Wed, Feb 23, 1994	18.17	18.17	17.75	17.83
1013	NYSE	EC	Tue, Feb 22, 1994	18.08	18.25	17.92	18.08
1012	NYSE	EC	Fri, Feb 18, 1994	18.00	18.08	17.92	18.08
1011	NYSE	EC	Thu, Feb 17, 1994	17.83	18.08	17.50	17.92
1010	NYSE	EC	Wed, Feb 16, 1994	18.00	18.25	17.75	17.83
1009	NYSE	EC	Tue, Feb 15, 1994	16.00	16.83	16.00	16.83
1008	NYSE	EC	Mon, Feb 14, 1994	16.00	16.25	15.92	16.17
1007	NYSE	EC	Fri, Feb 11, 1994	15.83	16.08	15.75	16.08
1006	NYSE	EC	Thu, Feb 10, 1994	16.00	16.33	15.92	15.92
1005	NYSE	EC	Wed, Feb 9, 1994	16.58	16.75	16.00	16.00
1004	NYSE	EC	Tue, Feb 8, 1994	17.33	17.33	16.17	16.17
1003	NYSE	EC	Mon, Feb 7, 1994	17.75	17.83	17.25	17.75
1002	NYSE	EC	Fri, Feb 4, 1994	18.58	18.75	17.67	17.92
1001	NYSE	EC	Thu, Feb 3, 1994	17.17	18.67	17.17	18.67
1000	NYSE	EC	Wed, Feb 2, 1994	17.17	17.33	17.17	17.25
999	NYSE	EC	Tue, Feb 1, 1994	17.58	17.58	17.17	17.17
998	NYSE	EC	Mon, Jan 31, 1994	17.83	17.83	17.42	17.50
997	NYSE	EC	Fri, Jan 28, 1994	17.83	18.08	17.75	17.75
996	NYSE	EC	Thu, Jan 27, 1994	17.17	17.92	17.17	17.67
995	NYSE	EC	Wed, Jan 26, 1994	17.00	17.25	17.00	17.08
994	NYSE	EC	Tue, Jan 25, 1994	17.08	17.08	16.83	16.92
993	NYSE	EC	Mon, Jan 24, 1994	17.33	17.33	16.83	17.08
992	NYSE	EC	Fri, Jan 21, 1994	17.58	17.58	17.17	17.17
991	NYSE	EC	Thu, Jan 20, 1994	17.50	17.58	17.25	17.50
990	NYSE	EC	Wed, Jan 19, 1994	17.50	17.58	17.50	17.58
989	NYSE	EC	Tue, Jan 18, 1994	17.58	17.67	17.25	17.50
988	NYSE	EC	Mon, Jan 17, 1994	17.42	17.75	17.25	17.58
987	NYSE	EC	Fri, Jan 14, 1994	17.58	17.75	17.33	17.42
986	NYSE	EC	Thu, Jan 13, 1994	16.92	17.50	16.92	17.50
985	NYSE	EC	Wed, Jan 12, 1994	16.92	16.92	16.67	16.92
984	NYSE	EC	Tue, Jan 11, 1994	16.92	17.08	16.83	16.92
983	NYSE	EC	Mon, Jan 10, 1994	17.00	17.17	16.92	17.00
982	NYSE	EC	Fri, Jan 7, 1994	16.92	17.17	16.92	16.92
981	NYSE	EC	Thu, Jan 6, 1994	16.75	16.92	16.58	16.83
980	NYSE	EC	Wed, Jan 5, 1994	16.92	16.92	16.42	16.83
979	NYSE	EC	Tue, Jan 4, 1994	16.67	17.08	16.67	17.00
978	NYSE	EC	Mon, Jan 3, 1994	16.17	16.67	16.17	16.67
977	NYSE	EC	Fri, Dec 31, 1993	16.33	16.58	16.25	16.25
976	NYSE	EC	Thu, Dec 30, 1993	16.50	16.75	16.25	16.25
975	NYSE	EC	Wed, Dec 29, 1993	16.50	16.58	16.50	16.58
974	NYSE	EC	Tue, Dec 28, 1993	16.58	16.75	16.42	16.42
973	NYSE	EC	Mon, Dec 27, 1993	16.08	16.67	15.92	16.50
972	NYSE	EC	Thu, Dec 23, 1993	16.00	16.25	16.00	16.08
971	NYSE	EC	Wed, Dec 22, 1993	15.83	16.08	15.83	15.92
970	NYSE	EC	Tue, Dec 21, 1993	15.33	15.67	15.33	15.67
969	NYSE	EC	Mon, Dec 20, 1993	15.25	15.25	15.08	15.25
968	NYSE	EC	Fri, Dec 17, 1993	15.58	15.67	15.17	15.25
967	NYSE	EC	Thu, Dec 16, 1993	16.25	16.25	15.58	15.58
966	NYSE	EC	Wed, Dec 15, 1993	16.17	16.25	16.17	16.17
965	NYSE	EC	Tue, Dec 14, 1993	16.50	16.50	16.17	16.17
964	NYSE	EC	Mon, Dec 13, 1993	16.17	16.50	16.17	16.42
963	NYSE	EC	Fri, Dec 10, 1993	16.08	16.25	16.00	16.17
962	NYSE	EC	Thu, Dec 9, 1993	16.33	16.42	16.17	16.17
961	NYSE	EC	Wed, Dec 8, 1993	15.75	16.50	15.75	16.50
960	NYSE	EC	Tue, Dec 7, 1993	15.83	16.00	15.83	15.92
959	NYSE	EC	Mon, Dec 6, 1993	16.00	16.08	15.83	15.92
958	NYSE	EC	Fri, Dec 3, 1993	16.08	16.08	15.92	16.00
957	NYSE	EC	Thu, Dec 2, 1993	16.00	16.17	16.00	16.00
956	NYSE	EC	Wed, Dec 1, 1993	16.00	16.33	16.00	16.08
955	NYSE	EC	Tue, Nov 30, 1993	16.00	16.08	15.92	16.00
954	NYSE	EC	Mon, Nov 29, 1993	16.17	16.58	16.08	16.08
953	NYSE	EC	Fri, Nov 26, 1993	16.17	16.50	16.17	16.25
952	NYSE	EC	Wed, Nov 24, 1993	15.75	16.00	15.67	16.00
951	NYSE	EC	Tue, Nov 23, 1993	15.83	15.92	15.58	15.67
950	NYSE	EC	Mon, Nov 22, 1993	16.25	16.50	15.42	15.67
949	NYSE	EC	Fri, Nov 19, 1993	16.50	16.58	16.25	16.25
948	NYSE	EC	Thu, Nov 18, 1993	17.25	17.25	16.33	16.33
947	NYSE	EC	Wed, Nov 17, 1993	17.58	17.58	17.25	17.25
946	NYSE	EC	Tue, Nov 16, 1993	17.33	17.33	17.25	17.25
945	NYSE	EC	Mon, Nov 15, 1993	17.25	17.42	17.25	17.33
944	NYSE	EC	Fri, Nov 12, 1993	17.25	17.25	17.08	17.08
943	NYSE	EC	Thu, Nov 11, 1993	17.33	17.33	17.08	17.17
942	NYSE	EC	Wed, Nov 10, 1993	17.00	17.50	16.92	17.25
941	NYSE	EC	Tue, Nov 9, 1993	17.25	17.25	16.92	16.92
940	NYSE	EC	Mon, Nov 8, 1993	17.33	17.42	17.25	17.25
939	NYSE	EC	Fri, Nov 5, 1993	18.00	18.00	17.25	17.33
938	NYSE	EC	Thu, Nov 4, 1993	18.25	18.33	18.00	18.17
937	NYSE	EC	Wed, Nov 3, 1993	18.17	18.42	18.08	18.33
936	NYSE	EC	Tue, Nov 2, 1993	18.08	18.42	18.00	18.33
935	NYSE	EC	Mon, Nov 1, 1993	18.33	18.50	18.25	18.25
934	NYSE	EC	Fri, Oct 29, 1993	18.58	18.67	18.33	18.33
933	NYSE	EC	Thu, Oct 28, 1993	18.42	18.67	18.33	18.67
932	NYSE	EC	Wed, Oct 27, 1993	18.25	18.25	18.17	18.25
931	NYSE	EC	Tue, Oct 26, 1993	18.25	18.33	18.08	18.33
930	NYSE	EC	Mon, Oct 25, 1993	18.33	18.33	18.08	18.25
929	NYSE	EC	Fri, Oct 22, 1993	18.33	18.42	18.17	18.17
928	NYSE	EC	Thu, Oct 21, 1993	18.17	18.50	18.17	18.17
927	NYSE	EC	Wed, Oct 20, 1993	18.92	18.92	18.08	18.17
926	NYSE	EC	Tue, Oct 19, 1993	18.83	19.17	18.83	18.92
925	NYSE	EC	Mon, Oct 18, 1993	18.92	18.92	18.67	18.75
924	NYSE	EC	Fri, Oct 15, 1993	18.92	18.92	18.83	18.83
923	NYSE	EC	Thu, Oct 14, 1993	19.08	19.08	18.75	18.75
922	NYSE	EC	Wed, Oct 13, 1993	18.67	18.92	18.58	18.92
921	NYSE	EC	Tue, Oct 12, 1993	18.67	18.75	18.50	18.67
920	NYSE	EC	Mon, Oct 11, 1993	18.92	19.08	18.67	18.67
919	NYSE	EC	Fri, Oct 8, 1993	18.25	18.83	18.17	18.83
918	NYSE	EC	Thu, Oct 7, 1993	17.83	18.25	17.75	18.25
917	NYSE	EC	Wed, Oct 6, 1993	17.83	17.83	17.67	17.83
916	NYSE	EC	Tue, Oct 5, 1993	17.83	17.83	17.75	17.83
915	NYSE	EC	Mon, Oct 4, 1993	17.75	17.92	17.67	17.83
914	NYSE	EC	Fri, Oct 1, 1993	17.58	18.00	17.58	17.83
913	NYSE	EC	Thu, Sep 30, 1993	17.25	17.67	17.25	17.58
912	NYSE	EC	Wed, Sep 29, 1993	17.17	17.28	17.11	17.22
911	NYSE	EC	Tue, Sep 28, 1993	17.11	17.17	17.00	17.17
910	NYSE	EC	Mon, Sep 27, 1993	17.11	17.28	17.06	17.11
909	NYSE	EC	Fri, Sep 24, 1993	16.89	17.11	16.89	17.06
908	NYSE	EC	Thu, Sep 23, 1993	17.00	17.06	16.84	16.84
907	NYSE	EC	Wed, Sep 22, 1993	17.50	17.50	16.95	17.00
906	NYSE	EC	Tue, Sep 21, 1993	17.78	17.78	17.11	17.50
905	NYSE	EC	Mon, Sep 20, 1993	17.67	17.84	17.67	17.67
904	NYSE	EC	Fri, Sep 17, 1993	18.00	18.06	17.72	17.72
903	NYSE	EC	Thu, Sep 16, 1993	18.00	18.11	17.84	18.11
902	NYSE	EC	Wed, Sep 15, 1993	17.78	17.95	17.67	17.89
901	NYSE	EC	Tue, Sep 14, 1993	17.89	17.89	17.72	17.84
900	NYSE	EC	Mon, Sep 13, 1993	18.11	18.17	18.00	18.06
899	NYSE	EC	Fri, Sep 10, 1993	17.95	18.22	17.95	18.06
898	NYSE	EC	Thu, Sep 9, 1993	17.84	18.06	17.78	18.00
897	NYSE	EC	Wed, Sep 8, 1993	17.95	18.06	17.84	17.89
896	NYSE	EC	Tue, Sep 7, 1993	18.17	18.17	18.00	18.00
895	NYSE	EC	Fri, Sep 3, 1993	18.11	18.17	18.11	18.11
894	NYSE	EC	Thu, Sep 2, 1993	18.11	18.28	18.11	18.28
893	NYSE	EC	Wed, Sep 1, 1993	18.17	18.22	18.11	18.17
892	NYSE	EC	Tue, Aug 31, 1993	18.22	18.22	18.17	18.22
891	NYSE	EC	Mon, Aug 30, 1993	18.22	18.28	18.17	18.22
890	NYSE	EC	Fri, Aug 27, 1993	18.22	18.22	18.17	18.22
889	NYSE	EC	Thu, Aug 26, 1993	18.11	18.22	18.11	18.17
888	NYSE	EC	Wed, Aug 25, 1993	18.06	18.11	18.00	18.11
887	NYSE	EC	Tue, Aug 24, 1993	17.95	18.06	17.89	18.06
886	NYSE	EC	Mon, Aug 23, 1993	17.78	18.00	17.67	18.00
885	NYSE	EC	Fri, Aug 20, 1993	17.72	17.72	17.56	17.61
884	NYSE	EC	Thu, Aug 19, 1993	17.28	17.67	17.28	17.67
883	NYSE	EC	Wed, Aug 18, 1993	17.28	17.39	17.17	17.34
882	NYSE	EC	Tue, Aug 17, 1993	17.28	17.28	17.17	17.22
881	NYSE	EC	Mon, Aug 16, 1993	17.34	17.34	17.22	17.28
880	NYSE	EC	Fri, Aug 13, 1993	17.39	17.39	17.17	17.28
879	NYSE	EC	Thu, Aug 12, 1993	17.50	17.56	17.45	17.50
878	NYSE	EC	Wed, Aug 11, 1993	17.22	17.50	17.22	17.50
877	NYSE	EC	Tue, Aug 10, 1993	17.00	17.22	17.00	17.22
876	NYSE	EC	Mon, Aug 9, 1993	16.95	17.22	16.89	17.11
875	NYSE	EC	Fri, Aug 6, 1993	17.17	17.17	16.84	16.95
874	NYSE	EC	Thu, Aug 5, 1993	17.17	17.39	17.06	17.17
873	NYSE	EC	Wed, Aug 4, 1993	17.22	17.22	17.11	17.11
872	NYSE	EC	Tue, Aug 3, 1993	17.17	17.28	17.17	17.28
871	NYSE	EC	Mon, Aug 2, 1993	17.39	17.39	17.11	17.22
870	NYSE	EC	Fri, Jul 30, 1993	17.11	17.67	17.06	17.45
869	NYSE	EC	Thu, Jul 29, 1993	16.95	17.17	16.95	17.06
868	NYSE	EC	Wed, Jul 28, 1993	16.56	17.11	16.50	16.89
867	NYSE	EC	Tue, Jul 27, 1993	16.17	16.61	16.17	16.50
866	NYSE	EC	Mon, Jul 26, 1993	16.11	16.22	16.11	16.17
865	NYSE	EC	Fri, Jul 23, 1993	16.00	16.11	16.00	16.11
864	NYSE	EC	Thu, Jul 22, 1993	15.95	16.00	15.95	16.00
863	NYSE	EC	Wed, Jul 21, 1993	16.06	16.17	15.95	15.95
862	NYSE	EC	Tue, Jul 20, 1993	16.22	16.22	16.06	16.06
861	NYSE	EC	Mon, Jul 19, 1993	16.28	16.33	16.22	16.22
860	NYSE	EC	Fri, Jul 16, 1993	16.45	16.45	16.22	16.33
859	NYSE	EC	Thu, Jul 15, 1993	16.45	16.45	16.28	16.45
858	NYSE	EC	Wed, Jul 14, 1993	16.61	16.61	16.33	16.45
857	NYSE	EC	Tue, Jul 13, 1993	16.67	16.72	16.61	16.61
856	NYSE	EC	Mon, Jul 12, 1993	16.61	16.67	16.61	16.67
855	NYSE	EC	Fri, Jul 9, 1993	16.67	16.67	16.61	16.61
854	NYSE	EC	Thu, Jul 8, 1993	16.67	16.72	16.61	16.67
853	NYSE	EC	Wed, Jul 7, 1993	16.61	16.72	16.61	16.67
852	NYSE	EC	Tue, Jul 6, 1993	16.50	16.72	16.50	16.67
851	NYSE	EC	Fri, Jul 2, 1993	16.78	16.84	16.50	16.50
850	NYSE	EC	Thu, Jul 1, 1993	16.67	16.84	16.61	16.84
849	NYSE	EC	Wed, Jun 30, 1993	16.61	16.72	16.56	16.67
848	NYSE	EC	Tue, Jun 29, 1993	16.22	16.61	16.22	16.61
847	NYSE	EC	Mon, Jun 28, 1993	15.95	16.22	15.95	16.22
846	NYSE	EC	Fri, Jun 25, 1993	15.89	16.17	15.89	16.11
845	NYSE	EC	Thu, Jun 24, 1993	16.00	16.00	15.83	15.89
844	NYSE	EC	Wed, Jun 23, 1993	15.95	16.00	15.83	16.00
843	NYSE	EC	Tue, Jun 22, 1993	15.78	15.95	15.78	15.89
842	NYSE	EC	Mon, Jun 21, 1993	15.89	15.89	15.50	15.78
841	NYSE	EC	Fri, Jun 18, 1993	15.78	15.95	15.67	15.83
840	NYSE	EC	Thu, Jun 17, 1993	15.89	16.00	15.89	15.95
839	NYSE	EC	Wed, Jun 16, 1993	15.22	15.78	15.22	15.78
838	NYSE	EC	Tue, Jun 15, 1993	15.11	15.28	15.06	15.28
837	NYSE	EC	Mon, Jun 14, 1993	15.11	15.17	15.06	15.06
836	NYSE	EC	Fri, Jun 11, 1993	15.17	15.22	15.11	15.11
835	NYSE	EC	Thu, Jun 10, 1993	15.17	15.28	15.06	15.06
834	NYSE	EC	Wed, Jun 9, 1993	15.17	15.28	15.17	15.22
833	NYSE	EC	Tue, Jun 8, 1993	15.33	15.45	15.22	15.22
832	NYSE	EC	Mon, Jun 7, 1993	15.56	15.61	15.33	15.33
831	NYSE	EC	Fri, Jun 4, 1993	15.83	16.00	15.78	15.83
830	NYSE	EC	Thu, Jun 3, 1993	15.61	15.89	15.39	15.89
829	NYSE	EC	Wed, Jun 2, 1993	16.00	16.00	15.56	15.56
828	NYSE	EC	Tue, Jun 1, 1993	16.00	16.11	15.95	16.06
827	NYSE	EC	Fri, May 28, 1993	16.06	16.06	15.83	16.00
826	NYSE	EC	Thu, May 27, 1993	16.11	16.11	15.89	16.06
825	NYSE	EC	Wed, May 26, 1993	16.17	16.17	16.06	16.06
824	NYSE	EC	Tue, May 25, 1993	16.06	16.33	16.06	16.17
823	NYSE	EC	Mon, May 24, 1993	15.61	16.00	15.61	16.00
822	NYSE	EC	Fri, May 21, 1993	15.22	15.67	15.11	15.61
821	NYSE	EC	Thu, May 20, 1993	15.06	15.33	15.00	15.33
820	NYSE	EC	Wed, May 19, 1993	14.28	15.11	14.22	15.11
819	NYSE	EC	Tue, May 18, 1993	14.17	14.33	14.17	14.28
818	NYSE	EC	Mon, May 17, 1993	14.39	14.39	14.17	14.22
817	NYSE	EC	Fri, May 14, 1993	13.89	14.61	13.78	14.56
816	NYSE	EC	Thu, May 13, 1993	14.11	14.22	14.00	14.00
815	NYSE	EC	Wed, May 12, 1993	14.28	14.33	14.17	14.17
814	NYSE	EC	Tue, May 11, 1993	14.22	14.45	14.22	14.33
813	NYSE	EC	Mon, May 10, 1993	14.17	14.39	14.11	14.28
812	NYSE	EC	Fri, May 7, 1993	14.22	14.45	14.22	14.28
811	NYSE	EC	Thu, May 6, 1993	14.72	14.72	14.11	14.17
810	NYSE	EC	Wed, May 5, 1993	14.89	15.06	14.67	14.72
809	NYSE	EC	Tue, May 4, 1993	15.17	15.33	15.06	15.06
808	NYSE	EC	Mon, May 3, 1993	15.06	15.45	15.06	15.22
807	NYSE	EC	Fri, Apr 30, 1993	14.39	15.00	14.39	15.00
806	NYSE	EC	Thu, Apr 29, 1993	13.89	14.56	13.89	14.33
805	NYSE	EC	Wed, Apr 28, 1993	14.61	14.61	12.89	13.17
804	NYSE	EC	Tue, Apr 27, 1993	14.95	15.06	14.61	14.61
803	NYSE	EC	Mon, Apr 26, 1993	15.00	15.22	14.83	15.06
802	NYSE	EC	Fri, Apr 23, 1993	15.22	15.22	15.00	15.06
801	NYSE	EC	Thu, Apr 22, 1993	15.67	15.67	15.22	15.22
800	NYSE	EC	Wed, Apr 21, 1993	15.45	15.83	15.45	15.72
799	NYSE	EC	Tue, Apr 20, 1993	16.00	16.11	15.61	15.67
798	NYSE	EC	Mon, Apr 19, 1993	16.17	16.22	16.00	16.11
797	NYSE	EC	Fri, Apr 16, 1993	16.39	16.45	16.22	16.28
796	NYSE	EC	Thu, Apr 15, 1993	16.28	16.45	16.22	16.22
795	NYSE	EC	Wed, Apr 14, 1993	15.83	16.22	15.67	16.17
794	NYSE	EC	Tue, Apr 13, 1993	16.22	16.22	15.56	15.72
793	NYSE	EC	Mon, Apr 12, 1993	16.89	16.89	16.00	16.33
792	NYSE	EC	Thu, Apr 8, 1993	17.78	17.78	16.89	16.89
791	NYSE	EC	Wed, Apr 7, 1993	18.22	18.22	17.78	17.78
790	NYSE	EC	Tue, Apr 6, 1993	18.89	18.95	18.11	18.22
789	NYSE	EC	Mon, Apr 5, 1993	19.00	19.06	18.78	18.78
788	NYSE	EC	Fri, Apr 2, 1993	18.95	18.95	18.67	18.89
787	NYSE	EC	Thu, Apr 1, 1993	19.00	19.11	19.00	19.06
786	NYSE	EC	Wed, Mar 31, 1993	19.11	19.22	19.06	19.06
785	NYSE	EC	Tue, Mar 30, 1993	19.17	19.17	19.06	19.11
784	NYSE	EC	Mon, Mar 29, 1993	19.00	19.22	19.00	19.11
783	NYSE	EC	Fri, Mar 26, 1993	19.06	19.17	18.89	18.89
782	NYSE	EC	Thu, Mar 25, 1993	18.78	19.11	18.78	19.00
781	NYSE	EC	Wed, Mar 24, 1993	18.78	18.95	18.61	18.89
780	NYSE	EC	Tue, Mar 23, 1993	18.89	19.00	18.78	18.78
779	NYSE	EC	Mon, Mar 22, 1993	19.11	19.11	18.95	19.00
778	NYSE	EC	Fri, Mar 19, 1993	19.11	19.34	18.95	19.22
777	NYSE	EC	Thu, Mar 18, 1993	18.89	19.17	18.89	19.11
776	NYSE	EC	Wed, Mar 17, 1993	18.84	19.00	18.78	18.84
775	NYSE	EC	Tue, Mar 16, 1993	18.39	18.89	18.39	18.84
774	NYSE	EC	Mon, Mar 15, 1993	18.45	18.50	18.39	18.50
773	NYSE	EC	Fri, Mar 12, 1993	19.06	19.06	18.45	18.45
772	NYSE	EC	Thu, Mar 11, 1993	19.22	19.22	19.06	19.06
771	NYSE	EC	Wed, Mar 10, 1993	19.17	19.34	19.06	19.22
770	NYSE	EC	Tue, Mar 9, 1993	18.89	19.28	18.84	19.28
769	NYSE	EC	Mon, Mar 8, 1993	18.39	18.89	18.39	18.84
768	NYSE	EC	Fri, Mar 5, 1993	17.78	18.56	17.78	18.28
767	NYSE	EC	Thu, Mar 4, 1993	18.17	18.17	16.95	17.78
766	NYSE	EC	Wed, Mar 3, 1993	18.67	18.72	17.78	18.22
765	NYSE	EC	Tue, Mar 2, 1993	18.89	19.39	18.89	19.28
764	NYSE	EC	Mon, Mar 1, 1993	19.34	19.34	18.89	18.89
763	NYSE	EC	Fri, Feb 26, 1993	19.84	19.84	19.34	19.34
762	NYSE	EC	Thu, Feb 25, 1993	19.67	19.95	19.11	19.84
761	NYSE	EC	Wed, Feb 24, 1993	18.84	19.06	18.67	19.00
760	NYSE	EC	Tue, Feb 23, 1993	18.56	18.84	18.50	18.84
759	NYSE	EC	Mon, Feb 22, 1993	18.17	18.67	18.17	18.56
758	NYSE	EC	Fri, Feb 19, 1993	18.11	18.45	18.00	18.28
757	NYSE	EC	Thu, Feb 18, 1993	17.89	18.17	17.89	18.06
756	NYSE	EC	Wed, Feb 17, 1993	18.00	18.06	17.67	17.84
755	NYSE	EC	Tue, Feb 16, 1993	18.22	18.28	18.06	18.11
754	NYSE	EC	Fri, Feb 12, 1993	18.45	18.61	18.39	18.39
753	NYSE	EC	Thu, Feb 11, 1993	18.61	18.72	18.50	18.50
752	NYSE	EC	Wed, Feb 10, 1993	18.34	18.67	18.28	18.61
751	NYSE	EC	Tue, Feb 9, 1993	18.34	18.61	18.17	18.28
750	NYSE	EC	Mon, Feb 8, 1993	19.06	19.17	18.50	18.72
749	NYSE	EC	Fri, Feb 5, 1993	17.78	19.22	17.61	19.22
748	NYSE	EC	Thu, Feb 4, 1993	17.28	18.22	17.22	18.17
747	NYSE	EC	Wed, Feb 3, 1993	17.06	17.22	16.78	17.22
746	NYSE	EC	Tue, Feb 2, 1993	16.95	17.11	16.84	17.06
745	NYSE	EC	Mon, Feb 1, 1993	16.89	17.00	16.84	17.00
744	NYSE	EC	Fri, Jan 29, 1993	16.89	17.00	16.89	17.00
743	NYSE	EC	Thu, Jan 28, 1993	16.78	17.00	16.72	16.95
742	NYSE	EC	Wed, Jan 27, 1993	16.95	16.95	16.72	16.72
741	NYSE	EC	Tue, Jan 26, 1993	17.22	17.28	17.11	17.11
740	NYSE	EC	Mon, Jan 25, 1993	16.67	17.34	16.67	17.22
739	NYSE	EC	Fri, Jan 22, 1993	16.45	16.72	16.45	16.67
738	NYSE	EC	Thu, Jan 21, 1993	16.50	16.61	16.33	16.33
737	NYSE	EC	Wed, Jan 20, 1993	16.50	16.67	16.50	16.61
736	NYSE	EC	Tue, Jan 19, 1993	16.17	16.78	16.17	16.61
735	NYSE	EC	Mon, Jan 18, 1993	16.00	16.33	15.89	16.28
734	NYSE	EC	Fri, Jan 15, 1993	16.11	16.33	15.83	16.06
733	NYSE	EC	Thu, Jan 14, 1993	15.89	16.00	15.83	15.89
732	NYSE	EC	Wed, Jan 13, 1993	15.50	15.83	15.50	15.78
731	NYSE	EC	Tue, Jan 12, 1993	15.95	15.95	15.39	15.39
730	NYSE	EC	Mon, Jan 11, 1993	15.67	15.89	15.67	15.89
729	NYSE	EC	Fri, Jan 8, 1993	15.33	15.67	15.33	15.67
728	NYSE	EC	Thu, Jan 7, 1993	15.67	15.78	15.39	15.45
727	NYSE	EC	Wed, Jan 6, 1993	15.56	15.78	15.50	15.78
726	NYSE	EC	Tue, Jan 5, 1993	15.39	15.67	15.39	15.61
725	NYSE	EC	Mon, Jan 4, 1993	15.28	15.50	15.28	15.39
724	NYSE	EC	Thu, Dec 31, 1992	15.45	15.56	15.28	15.28
723	NYSE	EC	Wed, Dec 30, 1992	15.39	15.56	15.39	15.50
722	NYSE	EC	Tue, Dec 29, 1992	15.45	15.61	15.28	15.28
721	NYSE	EC	Mon, Dec 28, 1992	15.56	15.67	15.45	15.45
720	NYSE	EC	Thu, Dec 24, 1992	15.61	15.61	15.50	15.50
719	NYSE	EC	Wed, Dec 23, 1992	15.56	15.67	15.56	15.56
718	NYSE	EC	Tue, Dec 22, 1992	15.45	15.56	15.33	15.56
717	NYSE	EC	Mon, Dec 21, 1992	15.50	15.50	15.33	15.45
716	NYSE	EC	Fri, Dec 18, 1992	15.61	15.61	15.39	15.50
715	NYSE	EC	Thu, Dec 17, 1992	15.28	15.45	15.28	15.39
714	NYSE	EC	Wed, Dec 16, 1992	15.45	15.50	15.28	15.28
713	NYSE	EC	Tue, Dec 15, 1992	15.45	15.45	15.28	15.39
712	NYSE	EC	Mon, Dec 14, 1992	15.33	15.56	15.33	15.45
711	NYSE	EC	Fri, Dec 11, 1992	15.78	15.83	15.39	15.45
710	NYSE	EC	Thu, Dec 10, 1992	15.78	15.95	15.67	15.83
709	NYSE	EC	Wed, Dec 9, 1992	16.00	16.00	15.72	15.72
708	NYSE	EC	Tue, Dec 8, 1992	16.17	16.17	15.89	16.00
707	NYSE	EC	Mon, Dec 7, 1992	16.06	16.17	16.00	16.17
706	NYSE	EC	Fri, Dec 4, 1992	15.72	16.22	15.67	15.95
705	NYSE	EC	Thu, Dec 3, 1992	15.78	15.83	15.61	15.61
704	NYSE	EC	Wed, Dec 2, 1992	15.67	15.72	15.56	15.67
703	NYSE	EC	Tue, Dec 1, 1992	15.67	15.78	15.50	15.78
702	NYSE	EC	Mon, Nov 30, 1992	15.72	15.72	15.61	15.61
701	NYSE	EC	Fri, Nov 27, 1992	15.61	15.78	15.61	15.67
700	NYSE	EC	Wed, Nov 25, 1992	15.56	15.67	15.50	15.61
699	NYSE	EC	Tue, Nov 24, 1992	15.50	15.61	15.50	15.56
698	NYSE	EC	Mon, Nov 23, 1992	15.67	15.67	15.45	15.45
697	NYSE	EC	Fri, Nov 20, 1992	15.95	15.95	15.56	15.67
696	NYSE	EC	Thu, Nov 19, 1992	15.78	15.78	15.67	15.67
695	NYSE	EC	Wed, Nov 18, 1992	15.50	15.83	15.50	15.78
694	NYSE	EC	Tue, Nov 17, 1992	15.33	15.45	15.33	15.39
693	NYSE	EC	Mon, Nov 16, 1992	15.56	15.61	15.39	15.39
692	NYSE	EC	Fri, Nov 13, 1992	15.06	15.67	15.06	15.67
691	NYSE	EC	Thu, Nov 12, 1992	15.11	15.17	14.89	15.17
690	NYSE	EC	Wed, Nov 11, 1992	14.83	15.39	14.78	15.17
689	NYSE	EC	Tue, Nov 10, 1992	14.72	14.89	14.72	14.78
688	NYSE	EC	Mon, Nov 9, 1992	14.83	14.95	14.72	14.72
687	NYSE	EC	Fri, Nov 6, 1992	14.95	14.95	14.78	14.83
686	NYSE	EC	Thu, Nov 5, 1992	15.06	15.11	14.95	14.95
685	NYSE	EC	Wed, Nov 4, 1992	14.89	15.06	14.89	15.06
684	NYSE	EC	Tue, Nov 3, 1992	14.78	14.95	14.78	14.95
683	NYSE	EC	Mon, Nov 2, 1992	14.39	14.89	14.39	14.83
682	NYSE	EC	Fri, Oct 30, 1992	14.56	14.61	14.22	14.39
681	NYSE	EC	Thu, Oct 29, 1992	14.89	14.89	14.61	14.67
680	NYSE	EC	Wed, Oct 28, 1992	14.33	14.83	14.28	14.83
679	NYSE	EC	Tue, Oct 27, 1992	14.67	14.67	13.78	14.00
678	NYSE	EC	Mon, Oct 26, 1992	14.67	14.67	14.50	14.56
677	NYSE	EC	Fri, Oct 23, 1992	14.33	14.61	14.33	14.56
676	NYSE	EC	Thu, Oct 22, 1992	14.22	14.39	14.11	14.39
675	NYSE	EC	Wed, Oct 21, 1992	14.00	14.17	13.95	14.17
674	NYSE	EC	Tue, Oct 20, 1992	13.83	14.00	13.78	13.89
673	NYSE	EC	Mon, Oct 19, 1992	13.61	13.72	13.56	13.72
672	NYSE	EC	Fri, Oct 16, 1992	13.45	13.61	13.39	13.61
671	NYSE	EC	Thu, Oct 15, 1992	13.67	13.78	13.45	13.45
670	NYSE	EC	Wed, Oct 14, 1992	13.72	13.83	13.56	13.56
669	NYSE	EC	Tue, Oct 13, 1992	13.45	13.83	13.39	13.78
668	NYSE	EC	Mon, Oct 12, 1992	13.28	13.56	13.28	13.45
667	NYSE	EC	Fri, Oct 9, 1992	13.45	13.45	13.22	13.28
666	NYSE	EC	Thu, Oct 8, 1992	13.61	13.72	13.45	13.56
665	NYSE	EC	Wed, Oct 7, 1992	13.50	13.67	13.50	13.61
664	NYSE	EC	Tue, Oct 6, 1992	13.28	13.56	13.28	13.56
663	NYSE	EC	Mon, Oct 5, 1992	13.67	13.67	13.11	13.39
662	NYSE	EC	Fri, Oct 2, 1992	13.72	13.89	13.72	13.78
661	NYSE	EC	Thu, Oct 1, 1992	13.67	13.72	13.61	13.67
660	NYSE	EC	Wed, Sep 30, 1992	13.56	13.78	13.50	13.67
659	NYSE	EC	Tue, Sep 29, 1992	13.63	13.63	13.52	13.56
658	NYSE	EC	Mon, Sep 28, 1992	13.45	13.67	13.45	13.63
657	NYSE	EC	Fri, Sep 25, 1992	13.26	13.71	13.22	13.37
656	NYSE	EC	Thu, Sep 24, 1992	13.04	13.19	12.96	13.19
655	NYSE	EC	Wed, Sep 23, 1992	12.96	13.04	12.96	13.00
654	NYSE	EC	Tue, Sep 22, 1992	13.22	13.22	12.93	12.93
653	NYSE	EC	Mon, Sep 21, 1992	13.34	13.34	13.22	13.22
652	NYSE	EC	Fri, Sep 18, 1992	13.19	13.37	13.15	13.37
651	NYSE	EC	Thu, Sep 17, 1992	13.37	13.37	13.15	13.15
650	NYSE	EC	Wed, Sep 16, 1992	13.41	13.45	13.34	13.41
649	NYSE	EC	Tue, Sep 15, 1992	13.45	13.45	13.37	13.45
648	NYSE	EC	Mon, Sep 14, 1992	13.19	13.56	13.15	13.56
647	NYSE	EC	Fri, Sep 11, 1992	13.00	13.04	12.96	13.04
646	NYSE	EC	Thu, Sep 10, 1992	12.71	13.04	12.63	13.04
645	NYSE	EC	Wed, Sep 9, 1992	12.59	12.67	12.59	12.63
644	NYSE	EC	Tue, Sep 8, 1992	12.63	12.67	12.63	12.67
643	NYSE	EC	Fri, Sep 4, 1992	12.63	12.71	12.59	12.63
642	NYSE	EC	Thu, Sep 3, 1992	12.74	12.85	12.63	12.63
641	NYSE	EC	Wed, Sep 2, 1992	12.59	12.78	12.56	12.74
640	NYSE	EC	Tue, Sep 1, 1992	12.59	12.59	12.59	12.59
639	NYSE	EC	Mon, Aug 31, 1992	12.63	12.63	12.59	12.63
638	NYSE	EC	Fri, Aug 28, 1992	12.52	12.63	12.52	12.63
637	NYSE	EC	Thu, Aug 27, 1992	12.34	12.52	12.34	12.45
636	NYSE	EC	Wed, Aug 26, 1992	12.45	12.45	12.34	12.34
635	NYSE	EC	Tue, Aug 25, 1992	12.45	12.59	12.37	12.45
634	NYSE	EC	Mon, Aug 24, 1992	12.41	12.52	12.37	12.37
633	NYSE	EC	Fri, Aug 21, 1992	12.45	12.56	12.45	12.52
632	NYSE	EC	Thu, Aug 20, 1992	12.45	12.48	12.41	12.41
631	NYSE	EC	Wed, Aug 19, 1992	12.74	12.74	12.56	12.56
630	NYSE	EC	Tue, Aug 18, 1992	12.63	12.71	12.63	12.71
629	NYSE	EC	Mon, Aug 17, 1992	12.67	12.74	12.67	12.71
628	NYSE	EC	Fri, Aug 14, 1992	12.41	12.71	12.37	12.71
627	NYSE	EC	Thu, Aug 13, 1992	12.63	12.67	12.34	12.34
626	NYSE	EC	Wed, Aug 12, 1992	12.71	12.71	12.56	12.56
625	NYSE	EC	Tue, Aug 11, 1992	12.67	12.71	12.63	12.71
624	NYSE	EC	Mon, Aug 10, 1992	12.59	12.67	12.59	12.67
623	NYSE	EC	Fri, Aug 7, 1992	12.82	12.89	12.63	12.67
622	NYSE	EC	Thu, Aug 6, 1992	12.71	12.78	12.71	12.78
621	NYSE	EC	Wed, Aug 5, 1992	12.67	12.74	12.67	12.71
620	NYSE	EC	Tue, Aug 4, 1992	12.63	12.85	12.63	12.71
619	NYSE	EC	Mon, Aug 3, 1992	12.71	12.78	12.59	12.63
618	NYSE	EC	Fri, Jul 31, 1992	12.78	12.82	12.71	12.78
617	NYSE	EC	Thu, Jul 30, 1992	12.59	12.93	12.59	12.82
616	NYSE	EC	Wed, Jul 29, 1992	12.30	12.59	12.30	12.59
615	NYSE	EC	Tue, Jul 28, 1992	12.00	12.34	12.00	12.34
614	NYSE	EC	Mon, Jul 27, 1992	12.00	12.08	12.00	12.00
613	NYSE	EC	Fri, Jul 24, 1992	12.04	12.04	12.00	12.04
612	NYSE	EC	Thu, Jul 23, 1992	12.04	12.11	11.96	12.11
611	NYSE	EC	Wed, Jul 22, 1992	12.11	12.30	12.04	12.04
610	NYSE	EC	Tue, Jul 21, 1992	12.19	12.19	12.04	12.15
609	NYSE	EC	Mon, Jul 20, 1992	12.34	12.34	12.15	12.19
608	NYSE	EC	Fri, Jul 17, 1992	12.34	12.41	12.30	12.41
607	NYSE	EC	Thu, Jul 16, 1992	12.41	12.41	12.30	12.41
606	NYSE	EC	Wed, Jul 15, 1992	12.30	12.41	12.22	12.41
605	NYSE	EC	Tue, Jul 14, 1992	12.22	12.34	12.22	12.30
604	NYSE	EC	Mon, Jul 13, 1992	12.26	12.26	12.15	12.22
603	NYSE	EC	Fri, Jul 10, 1992	12.22	12.34	12.11	12.22
602	NYSE	EC	Thu, Jul 9, 1992	12.11	12.19	12.04	12.15
601	NYSE	EC	Wed, Jul 8, 1992	12.30	12.30	12.15	12.22
600	NYSE	EC	Tue, Jul 7, 1992	12.56	12.56	12.22	12.37
599	NYSE	EC	Mon, Jul 6, 1992	12.15	12.63	12.15	12.56
598	NYSE	EC	Thu, Jul 2, 1992	12.04	12.19	11.85	12.19
597	NYSE	EC	Wed, Jul 1, 1992	12.00	12.04	11.78	12.04
596	NYSE	EC	Tue, Jun 30, 1992	11.85	12.04	11.74	12.00
595	NYSE	EC	Mon, Jun 29, 1992	11.71	11.85	11.63	11.85
594	NYSE	EC	Fri, Jun 26, 1992	11.63	11.85	11.63	11.71
593	NYSE	EC	Thu, Jun 25, 1992	11.52	11.67	11.48	11.59
592	NYSE	EC	Wed, Jun 24, 1992	11.52	11.52	11.48	11.52
591	NYSE	EC	Tue, Jun 23, 1992	11.37	11.59	11.37	11.52
590	NYSE	EC	Mon, Jun 22, 1992	11.45	11.45	11.34	11.34
589	NYSE	EC	Fri, Jun 19, 1992	11.19	11.45	11.19	11.45
588	NYSE	EC	Thu, Jun 18, 1992	11.22	11.22	11.15	11.19
587	NYSE	EC	Wed, Jun 17, 1992	11.41	11.45	11.37	11.45
586	NYSE	EC	Tue, Jun 16, 1992	11.41	11.48	11.41	11.41
585	NYSE	EC	Mon, Jun 15, 1992	11.30	11.52	11.30	11.41
584	NYSE	EC	Fri, Jun 12, 1992	11.34	11.34	11.26	11.30
583	NYSE	EC	Thu, Jun 11, 1992	11.34	11.34	11.19	11.34
582	NYSE	EC	Wed, Jun 10, 1992	11.22	11.37	11.19	11.34
581	NYSE	EC	Tue, Jun 9, 1992	11.41	11.67	11.19	11.26
580	NYSE	EC	Mon, Jun 8, 1992	11.37	11.48	11.30	11.37
579	NYSE	EC	Fri, Jun 5, 1992	11.11	11.34	11.04	11.34
578	NYSE	EC	Thu, Jun 4, 1992	11.19	11.22	11.08	11.11
577	NYSE	EC	Wed, Jun 3, 1992	11.04	11.26	11.04	11.26
576	NYSE	EC	Tue, Jun 2, 1992	10.93	11.08	10.89	11.04
575	NYSE	EC	Mon, Jun 1, 1992	10.89	10.93	10.82	10.85
574	NYSE	EC	Fri, May 29, 1992	11.04	11.11	10.89	10.89
573	NYSE	EC	Thu, May 28, 1992	10.85	11.04	10.85	10.96
572	NYSE	EC	Wed, May 27, 1992	10.82	10.93	10.82	10.85
571	NYSE	EC	Tue, May 26, 1992	10.78	10.89	10.71	10.85
570	NYSE	EC	Fri, May 22, 1992	10.89	10.89	10.82	10.85
569	NYSE	EC	Thu, May 21, 1992	11.15	11.15	10.96	10.96
568	NYSE	EC	Wed, May 20, 1992	11.22	11.22	11.08	11.08
567	NYSE	EC	Tue, May 19, 1992	11.08	11.22	11.08	11.22
566	NYSE	EC	Mon, May 18, 1992	10.82	11.19	10.82	11.11
565	NYSE	EC	Fri, May 15, 1992	10.56	10.78	10.56	10.78
564	NYSE	EC	Thu, May 14, 1992	10.48	10.59	10.41	10.59
563	NYSE	EC	Wed, May 13, 1992	10.52	10.52	10.45	10.48
562	NYSE	EC	Tue, May 12, 1992	10.41	10.52	10.37	10.52
561	NYSE	EC	Mon, May 11, 1992	10.48	10.52	10.37	10.45
560	NYSE	EC	Fri, May 8, 1992	10.67	10.67	10.37	10.45
559	NYSE	EC	Thu, May 7, 1992	10.93	10.93	10.67	10.67
558	NYSE	EC	Wed, May 6, 1992	10.96	10.96	10.89	10.89
557	NYSE	EC	Tue, May 5, 1992	11.26	11.26	10.89	10.96
556	NYSE	EC	Mon, May 4, 1992	11.30	11.37	11.26	11.26
555	NYSE	EC	Fri, May 1, 1992	11.08	11.26	11.04	11.26
554	NYSE	EC	Thu, Apr 30, 1992	10.89	11.15	10.89	11.08
553	NYSE	EC	Wed, Apr 29, 1992	10.74	10.96	10.74	10.89
552	NYSE	EC	Tue, Apr 28, 1992	10.67	10.71	10.63	10.67
551	NYSE	EC	Mon, Apr 27, 1992	10.59	10.82	10.59	10.71
550	NYSE	EC	Fri, Apr 24, 1992	11.08	11.08	10.59	10.59
549	NYSE	EC	Thu, Apr 23, 1992	11.04	11.11	10.96	11.08
548	NYSE	EC	Wed, Apr 22, 1992	11.00	11.15	11.00	11.08
547	NYSE	EC	Tue, Apr 21, 1992	11.08	11.11	10.96	11.08
546	NYSE	EC	Mon, Apr 20, 1992	11.15	11.15	11.04	11.11
545	NYSE	EC	Thu, Apr 16, 1992	11.34	11.37	11.00	11.22
544	NYSE	EC	Wed, Apr 15, 1992	11.37	11.45	11.26	11.34
543	NYSE	EC	Tue, Apr 14, 1992	10.82	11.48	10.82	11.34
542	NYSE	EC	Mon, Apr 13, 1992	10.67	10.93	10.67	10.82
541	NYSE	EC	Fri, Apr 10, 1992	10.48	10.71	10.48	10.67
540	NYSE	EC	Thu, Apr 9, 1992	10.37	10.52	10.37	10.45
539	NYSE	EC	Wed, Apr 8, 1992	10.41	10.48	10.37	10.37
538	NYSE	EC	Tue, Apr 7, 1992	10.74	10.74	10.45	10.45
537	NYSE	EC	Mon, Apr 6, 1992	10.48	10.74	10.33	10.74
536	NYSE	EC	Fri, Apr 3, 1992	10.71	10.71	10.37	10.48
535	NYSE	EC	Thu, Apr 2, 1992	10.67	10.74	10.67	10.74
534	NYSE	EC	Wed, Apr 1, 1992	10.85	10.85	10.67	10.67
533	NYSE	EC	Tue, Mar 31, 1992	10.59	10.93	10.59	10.93
532	NYSE	EC	Mon, Mar 30, 1992	10.71	10.71	10.59	10.59
531	NYSE	EC	Fri, Mar 27, 1992	10.96	11.00	10.71	10.71
530	NYSE	EC	Thu, Mar 26, 1992	11.19	11.19	10.93	11.00
529	NYSE	EC	Wed, Mar 25, 1992	11.08	11.34	11.04	11.15
528	NYSE	EC	Tue, Mar 24, 1992	10.78	11.19	10.78	11.11
527	NYSE	EC	Mon, Mar 23, 1992	10.59	10.74	10.56	10.74
526	NYSE	EC	Fri, Mar 20, 1992	10.59	10.63	10.59	10.63
525	NYSE	EC	Thu, Mar 19, 1992	10.74	10.74	10.63	10.67
524	NYSE	EC	Wed, Mar 18, 1992	10.63	10.74	10.63	10.67
523	NYSE	EC	Tue, Mar 17, 1992	10.52	10.67	10.52	10.59
522	NYSE	EC	Mon, Mar 16, 1992	10.67	10.67	10.56	10.59
521	NYSE	EC	Fri, Mar 13, 1992	10.59	10.67	10.56	10.67
520	NYSE	EC	Thu, Mar 12, 1992	10.74	10.74	10.52	10.52
519	NYSE	EC	Wed, Mar 11, 1992	10.85	11.00	10.74	10.74
518	NYSE	EC	Tue, Mar 10, 1992	10.89	11.00	10.89	10.96
517	NYSE	EC	Mon, Mar 9, 1992	11.04	11.19	10.82	10.85
516	NYSE	EC	Fri, Mar 6, 1992	10.85	11.11	10.85	11.04
515	NYSE	EC	Thu, Mar 5, 1992	10.74	10.82	10.67	10.82
514	NYSE	EC	Wed, Mar 4, 1992	10.74	10.96	10.71	10.82
513	NYSE	EC	Tue, Mar 3, 1992	10.85	10.89	10.78	10.78
512	NYSE	EC	Mon, Mar 2, 1992	10.82	10.89	10.74	10.85
511	NYSE	EC	Fri, Feb 28, 1992	10.78	10.89	10.67	10.85
510	NYSE	EC	Thu, Feb 27, 1992	10.67	10.93	10.63	10.85
509	NYSE	EC	Wed, Feb 26, 1992	10.48	10.74	10.48	10.67
508	NYSE	EC	Tue, Feb 25, 1992	10.45	10.52	10.37	10.48
507	NYSE	EC	Mon, Feb 24, 1992	10.48	10.52	10.45	10.48
506	NYSE	EC	Fri, Feb 21, 1992	10.22	10.56	10.19	10.52
505	NYSE	EC	Thu, Feb 20, 1992	10.00	10.19	10.00	10.15
504	NYSE	EC	Wed, Feb 19, 1992	10.11	10.11	10.00	10.00
503	NYSE	EC	Tue, Feb 18, 1992	10.15	10.22	10.04	10.11
502	NYSE	EC	Fri, Feb 14, 1992	9.96	10.04	9.82	9.93
501	NYSE	EC	Thu, Feb 13, 1992	10.00	10.08	9.93	10.04
500	NYSE	EC	Wed, Feb 12, 1992	10.00	10.15	9.85	10.08
499	NYSE	EC	Tue, Feb 11, 1992	9.78	9.96	9.74	9.96
498	NYSE	EC	Mon, Feb 10, 1992	9.78	9.89	9.74	9.85
497	NYSE	EC	Fri, Feb 7, 1992	9.85	9.85	9.71	9.82
496	NYSE	EC	Thu, Feb 6, 1992	9.82	9.85	9.71	9.82
495	NYSE	EC	Wed, Feb 5, 1992	9.82	9.96	9.78	9.85
494	NYSE	EC	Tue, Feb 4, 1992	9.85	10.00	9.78	9.85
493	NYSE	EC	Mon, Feb 3, 1992	9.78	9.93	9.71	9.85
492	NYSE	EC	Fri, Jan 31, 1992	10.11	10.11	9.67	9.78
491	NYSE	EC	Thu, Jan 30, 1992	10.11	10.26	10.08	10.15
490	NYSE	EC	Wed, Jan 29, 1992	10.33	10.45	10.04	10.15
489	NYSE	EC	Tue, Jan 28, 1992	10.45	10.78	10.45	10.56
488	NYSE	EC	Mon, Jan 27, 1992	10.37	10.45	10.26	10.41
487	NYSE	EC	Fri, Jan 24, 1992	9.71	10.41	9.63	10.30
486	NYSE	EC	Thu, Jan 23, 1992	9.63	10.00	9.59	9.63
485	NYSE	EC	Wed, Jan 22, 1992	9.33	9.59	9.33	9.56
484	NYSE	EC	Tue, Jan 21, 1992	9.41	9.48	9.37	9.41
483	NYSE	EC	Mon, Jan 20, 1992	9.33	9.48	9.30	9.48
482	NYSE	EC	Fri, Jan 17, 1992	9.45	9.48	9.37	9.37
481	NYSE	EC	Thu, Jan 16, 1992	9.37	9.45	9.37	9.45
480	NYSE	EC	Wed, Jan 15, 1992	9.45	9.45	9.33	9.37
479	NYSE	EC	Tue, Jan 14, 1992	9.41	9.41	9.33	9.41
478	NYSE	EC	Mon, Jan 13, 1992	9.33	9.45	9.33	9.41
477	NYSE	EC	Fri, Jan 10, 1992	9.45	9.45	9.26	9.33
476	NYSE	EC	Thu, Jan 9, 1992	9.45	9.52	9.41	9.41
475	NYSE	EC	Wed, Jan 8, 1992	9.37	9.56	9.37	9.52
474	NYSE	EC	Tue, Jan 7, 1992	9.37	9.56	9.33	9.37
473	NYSE	EC	Mon, Jan 6, 1992	9.45	9.52	9.37	9.45
472	NYSE	EC	Fri, Jan 3, 1992	9.41	9.59	9.37	9.52
471	NYSE	EC	Thu, Jan 2, 1992	9.56	9.56	9.33	9.37
470	NYSE	EC	Tue, Dec 31, 1991	9.67	10.08	9.22	9.63
469	NYSE	EC	Mon, Dec 30, 1991	8.59	9.45	8.59	9.45
468	NYSE	EC	Fri, Dec 27, 1991	8.71	8.78	8.67	8.67
467	NYSE	EC	Thu, Dec 26, 1991	8.67	8.67	8.56	8.67
466	NYSE	EC	Tue, Dec 24, 1991	8.30	8.71	8.30	8.71
465	NYSE	EC	Mon, Dec 23, 1991	8.15	8.41	8.15	8.33
464	NYSE	EC	Fri, Dec 20, 1991	7.78	8.15	7.78	8.08
463	NYSE	EC	Thu, Dec 19, 1991	8.04	8.04	7.63	7.82
462	NYSE	EC	Wed, Dec 18, 1991	8.26	8.30	8.04	8.04
461	NYSE	EC	Tue, Dec 17, 1991	8.41	8.41	8.30	8.30
460	NYSE	EC	Mon, Dec 16, 1991	8.19	8.41	8.19	8.33
459	NYSE	EC	Fri, Dec 13, 1991	8.11	8.26	8.11	8.19
458	NYSE	EC	Thu, Dec 12, 1991	8.04	8.08	7.85	8.04
457	NYSE	EC	Wed, Dec 11, 1991	8.41	8.45	8.00	8.04
456	NYSE	EC	Tue, Dec 10, 1991	8.59	8.74	8.45	8.45
455	NYSE	EC	Mon, Dec 9, 1991	8.74	8.85	8.59	8.59
454	NYSE	EC	Fri, Dec 6, 1991	8.63	8.85	8.59	8.74
453	NYSE	EC	Thu, Dec 5, 1991	8.71	8.78	8.63	8.78
452	NYSE	EC	Wed, Dec 4, 1991	8.67	8.71	8.63	8.71
451	NYSE	EC	Tue, Dec 3, 1991	8.67	8.74	8.63	8.74
450	NYSE	EC	Mon, Dec 2, 1991	8.67	8.67	8.56	8.67
449	NYSE	EC	Fri, Nov 29, 1991	8.74	8.74	8.63	8.74
448	NYSE	EC	Wed, Nov 27, 1991	8.67	8.82	8.59	8.67
447	NYSE	EC	Tue, Nov 26, 1991	8.89	8.96	8.56	8.67
446	NYSE	EC	Mon, Nov 25, 1991	8.89	8.93	8.82	8.85
445	NYSE	EC	Fri, Nov 22, 1991	9.22	9.26	8.93	8.93
444	NYSE	EC	Thu, Nov 21, 1991	9.15	9.33	9.11	9.30
443	NYSE	EC	Wed, Nov 20, 1991	9.48	9.48	9.11	9.19
442	NYSE	EC	Tue, Nov 19, 1991	9.48	9.48	9.22	9.45
441	NYSE	EC	Mon, Nov 18, 1991	9.52	9.59	9.45	9.56
440	NYSE	EC	Fri, Nov 15, 1991	9.74	9.74	9.45	9.45
439	NYSE	EC	Thu, Nov 14, 1991	9.74	9.74	9.67	9.74
438	NYSE	EC	Wed, Nov 13, 1991	9.67	9.78	9.63	9.78
437	NYSE	EC	Tue, Nov 12, 1991	9.56	9.78	9.56	9.74
436	NYSE	EC	Mon, Nov 11, 1991	9.37	9.56	9.30	9.56
435	NYSE	EC	Fri, Nov 8, 1991	9.45	9.52	9.37	9.41
434	NYSE	EC	Thu, Nov 7, 1991	9.08	9.37	9.04	9.37
433	NYSE	EC	Wed, Nov 6, 1991	9.26	9.26	9.11	9.15
432	NYSE	EC	Tue, Nov 5, 1991	9.37	9.59	9.26	9.30
431	NYSE	EC	Mon, Nov 4, 1991	9.30	9.37	9.26	9.37
430	NYSE	EC	Fri, Nov 1, 1991	9.33	9.45	9.19	9.33
429	NYSE	EC	Thu, Oct 31, 1991	9.33	9.41	9.30	9.33
428	NYSE	EC	Wed, Oct 30, 1991	9.30	9.41	9.26	9.41
427	NYSE	EC	Tue, Oct 29, 1991	9.19	9.37	9.15	9.33
426	NYSE	EC	Mon, Oct 28, 1991	8.85	9.22	8.82	9.22
425	NYSE	EC	Fri, Oct 25, 1991	9.22	9.22	8.82	8.82
424	NYSE	EC	Thu, Oct 24, 1991	9.45	9.45	9.22	9.26
423	NYSE	EC	Wed, Oct 23, 1991	9.48	9.56	9.37	9.41
422	NYSE	EC	Tue, Oct 22, 1991	9.45	9.59	9.45	9.48
421	NYSE	EC	Mon, Oct 21, 1991	9.37	9.52	9.37	9.45
420	NYSE	EC	Fri, Oct 18, 1991	9.56	9.56	9.37	9.37
419	NYSE	EC	Thu, Oct 17, 1991	9.56	9.71	9.48	9.56
418	NYSE	EC	Wed, Oct 16, 1991	9.63	9.67	9.56	9.59
417	NYSE	EC	Tue, Oct 15, 1991	9.48	9.71	9.48	9.67
416	NYSE	EC	Mon, Oct 14, 1991	9.48	9.52	9.48	9.52
415	NYSE	EC	Fri, Oct 11, 1991	9.59	9.59	9.37	9.45
414	NYSE	EC	Thu, Oct 10, 1991	9.56	9.59	9.52	9.56
413	NYSE	EC	Wed, Oct 9, 1991	9.78	9.82	9.56	9.56
412	NYSE	EC	Tue, Oct 8, 1991	9.85	9.89	9.78	9.82
411	NYSE	EC	Mon, Oct 7, 1991	9.63	9.82	9.63	9.78
410	NYSE	EC	Fri, Oct 4, 1991	9.85	9.85	9.67	9.67
409	NYSE	EC	Thu, Oct 3, 1991	9.85	9.89	9.82	9.89
408	NYSE	EC	Wed, Oct 2, 1991	9.85	9.89	9.85	9.89
407	NYSE	EC	Tue, Oct 1, 1991	9.89	10.00	9.85	9.89
406	NYSE	EC	Mon, Sep 30, 1991	9.82	9.93	9.74	9.93
405	NYSE	EC	Fri, Sep 27, 1991	9.85	9.85	9.82	9.85
404	NYSE	EC	Thu, Sep 26, 1991	9.82	9.89	9.78	9.89
403	NYSE	EC	Wed, Sep 25, 1991	9.85	9.96	9.85	9.89
402	NYSE	EC	Tue, Sep 24, 1991	9.52	9.89	9.45	9.82
401	NYSE	EC	Mon, Sep 23, 1991	9.41	9.56	9.37	9.48
400	NYSE	EC	Fri, Sep 20, 1991	9.52	9.52	9.30	9.41
399	NYSE	EC	Thu, Sep 19, 1991	9.33	9.52	9.33	9.45
398	NYSE	EC	Wed, Sep 18, 1991	9.41	9.45	9.33	9.33
397	NYSE	EC	Tue, Sep 17, 1991	9.30	9.48	9.30	9.45
396	NYSE	EC	Mon, Sep 16, 1991	9.15	9.26	9.15	9.22
395	NYSE	EC	Fri, Sep 13, 1991	9.30	9.33	9.11	9.19
394	NYSE	EC	Thu, Sep 12, 1991	9.52	9.52	9.26	9.26
393	NYSE	EC	Wed, Sep 11, 1991	9.63	9.67	9.45	9.56
392	NYSE	EC	Tue, Sep 10, 1991	9.82	9.82	9.63	9.67
391	NYSE	EC	Mon, Sep 9, 1991	9.89	9.96	9.85	9.85
390	NYSE	EC	Fri, Sep 6, 1991	10.08	10.08	9.74	9.89
389	NYSE	EC	Thu, Sep 5, 1991	9.85	10.15	9.85	10.00
388	NYSE	EC	Wed, Sep 4, 1991	9.78	9.89	9.78	9.89
387	NYSE	EC	Tue, Sep 3, 1991	9.74	9.96	9.74	9.78
386	NYSE	EC	Fri, Aug 30, 1991	9.63	9.74	9.56	9.74
385	NYSE	EC	Thu, Aug 29, 1991	9.52	9.71	9.48	9.63
384	NYSE	EC	Wed, Aug 28, 1991	9.48	9.56	9.33	9.56
383	NYSE	EC	Tue, Aug 27, 1991	9.59	9.63	9.45	9.48
382	NYSE	EC	Mon, Aug 26, 1991	9.71	9.74	9.56	9.67
381	NYSE	EC	Fri, Aug 23, 1991	9.63	10.08	9.59	9.78
380	NYSE	EC	Thu, Aug 22, 1991	9.33	9.63	9.26	9.63
379	NYSE	EC	Wed, Aug 21, 1991	8.89	9.30	8.89	9.30
378	NYSE	EC	Tue, Aug 20, 1991	8.85	8.89	8.74	8.89
377	NYSE	EC	Mon, Aug 19, 1991	9.11	9.11	8.78	8.78
376	NYSE	EC	Fri, Aug 16, 1991	9.11	9.19	9.08	9.19
375	NYSE	EC	Thu, Aug 15, 1991	9.04	9.15	9.04	9.08
374	NYSE	EC	Wed, Aug 14, 1991	9.04	9.15	9.04	9.04
373	NYSE	EC	Tue, Aug 13, 1991	9.00	9.11	9.00	9.11
372	NYSE	EC	Mon, Aug 12, 1991	8.93	8.96	8.89	8.96
371	NYSE	EC	Fri, Aug 9, 1991	8.93	8.93	8.85	8.85
370	NYSE	EC	Thu, Aug 8, 1991	8.89	9.00	8.85	8.89
369	NYSE	EC	Wed, Aug 7, 1991	8.96	9.00	8.89	8.93
368	NYSE	EC	Tue, Aug 6, 1991	8.82	9.00	8.82	8.96
367	NYSE	EC	Mon, Aug 5, 1991	8.96	9.00	8.89	8.89
366	NYSE	EC	Fri, Aug 2, 1991	9.00	9.04	8.96	9.00
365	NYSE	EC	Thu, Aug 1, 1991	9.11	9.11	8.96	9.00
364	NYSE	EC	Wed, Jul 31, 1991	9.11	9.11	9.00	9.11
363	NYSE	EC	Tue, Jul 30, 1991	9.08	9.11	9.04	9.11
362	NYSE	EC	Mon, Jul 29, 1991	9.08	9.19	9.00	9.11
361	NYSE	EC	Fri, Jul 26, 1991	9.19	9.19	9.04	9.11
360	NYSE	EC	Thu, Jul 25, 1991	9.19	9.22	9.08	9.22
359	NYSE	EC	Wed, Jul 24, 1991	8.63	9.19	8.56	9.11
358	NYSE	EC	Tue, Jul 23, 1991	8.85	8.85	8.59	8.59
357	NYSE	EC	Mon, Jul 22, 1991	9.15	9.15	8.82	8.82
356	NYSE	EC	Fri, Jul 19, 1991	9.22	9.33	9.11	9.33
355	NYSE	EC	Thu, Jul 18, 1991	9.26	9.33	9.22	9.22
354	NYSE	EC	Wed, Jul 17, 1991	9.30	9.30	9.15	9.22
353	NYSE	EC	Tue, Jul 16, 1991	9.19	9.33	9.08	9.30
352	NYSE	EC	Mon, Jul 15, 1991	9.19	9.37	9.15	9.30
351	NYSE	EC	Fri, Jul 12, 1991	9.19	9.22	9.08	9.15
350	NYSE	EC	Thu, Jul 11, 1991	9.08	9.15	9.04	9.11
349	NYSE	EC	Wed, Jul 10, 1991	9.11	9.19	9.04	9.11
348	NYSE	EC	Tue, Jul 9, 1991	9.19	9.22	9.08	9.15
347	NYSE	EC	Mon, Jul 8, 1991	8.96	9.19	8.89	9.11
346	NYSE	EC	Fri, Jul 5, 1991	9.04	9.08	8.96	9.04
345	NYSE	EC	Wed, Jul 3, 1991	9.04	9.11	8.89	9.11
344	NYSE	EC	Tue, Jul 2, 1991	9.08	9.11	9.04	9.11
343	NYSE	EC	Mon, Jul 1, 1991	8.78	9.08	8.78	9.08
342	NYSE	EC	Fri, Jun 28, 1991	8.67	8.78	8.56	8.78
341	NYSE	EC	Thu, Jun 27, 1991	8.33	8.52	8.30	8.52
340	NYSE	EC	Wed, Jun 26, 1991	8.56	8.56	8.15	8.22
339	NYSE	EC	Tue, Jun 25, 1991	8.71	8.74	8.45	8.48
338	NYSE	EC	Mon, Jun 24, 1991	8.48	8.74	8.41	8.74
337	NYSE	EC	Fri, Jun 21, 1991	8.37	8.59	8.37	8.59
336	NYSE	EC	Thu, Jun 20, 1991	8.52	8.56	8.30	8.41
335	NYSE	EC	Wed, Jun 19, 1991	8.59	8.59	8.52	8.56
334	NYSE	EC	Tue, Jun 18, 1991	8.59	8.67	8.59	8.59
333	NYSE	EC	Mon, Jun 17, 1991	8.52	8.67	8.48	8.63
332	NYSE	EC	Fri, Jun 14, 1991	8.30	8.52	8.30	8.45
331	NYSE	EC	Thu, Jun 13, 1991	8.19	8.33	8.19	8.30
330	NYSE	EC	Wed, Jun 12, 1991	8.11	8.22	8.00	8.15
329	NYSE	EC	Tue, Jun 11, 1991	8.11	8.22	8.11	8.11
328	NYSE	EC	Mon, Jun 10, 1991	8.22	8.22	8.08	8.11
327	NYSE	EC	Fri, Jun 7, 1991	8.22	8.30	8.15	8.22
326	NYSE	EC	Thu, Jun 6, 1991	8.19	8.22	8.11	8.22
325	NYSE	EC	Wed, Jun 5, 1991	8.26	8.26	8.11	8.22
324	NYSE	EC	Tue, Jun 4, 1991	8.37	8.37	8.11	8.22
323	NYSE	EC	Mon, Jun 3, 1991	8.33	8.37	8.30	8.33
322	NYSE	EC	Fri, May 31, 1991	8.22	8.37	8.15	8.37
321	NYSE	EC	Thu, May 30, 1991	7.93	8.19	7.85	8.15
320	NYSE	EC	Wed, May 29, 1991	7.74	7.85	7.67	7.85
319	NYSE	EC	Tue, May 28, 1991	7.63	7.74	7.63	7.70
318	NYSE	EC	Fri, May 24, 1991	7.82	7.82	7.63	7.63
317	NYSE	EC	Thu, May 23, 1991	7.85	7.96	7.67	7.67
316	NYSE	EC	Wed, May 22, 1991	7.74	7.78	7.70	7.78
315	NYSE	EC	Tue, May 21, 1991	7.63	7.74	7.63	7.74
314	NYSE	EC	Mon, May 20, 1991	7.70	7.70	7.63	7.63
313	NYSE	EC	Fri, May 17, 1991	7.67	7.70	7.59	7.70
312	NYSE	EC	Thu, May 16, 1991	7.74	7.74	7.67	7.67
311	NYSE	EC	Wed, May 15, 1991	7.59	7.70	7.59	7.63
310	NYSE	EC	Tue, May 14, 1991	7.85	7.89	7.59	7.59
309	NYSE	EC	Mon, May 13, 1991	7.89	7.93	7.85	7.85
308	NYSE	EC	Fri, May 10, 1991	7.89	7.93	7.89	7.89
307	NYSE	EC	Thu, May 9, 1991	7.96	8.00	7.89	7.89
306	NYSE	EC	Wed, May 8, 1991	7.85	7.96	7.85	7.96
305	NYSE	EC	Tue, May 7, 1991	7.96	8.04	7.82	7.82
304	NYSE	EC	Mon, May 6, 1991	8.00	8.04	7.93	7.93
303	NYSE	EC	Fri, May 3, 1991	8.00	8.11	7.96	8.08
302	NYSE	EC	Thu, May 2, 1991	8.15	8.19	7.96	8.00
301	NYSE	EC	Wed, May 1, 1991	7.96	8.19	7.96	8.15
300	NYSE	EC	Tue, Apr 30, 1991	8.00	8.08	7.78	7.89
299	NYSE	EC	Mon, Apr 29, 1991	8.04	8.11	8.04	8.04
298	NYSE	EC	Fri, Apr 26, 1991	7.78	8.11	7.78	8.11
297	NYSE	EC	Thu, Apr 25, 1991	7.82	7.89	7.78	7.82
296	NYSE	EC	Wed, Apr 24, 1991	7.89	7.89	7.82	7.89
295	NYSE	EC	Tue, Apr 23, 1991	8.08	8.11	7.89	7.89
294	NYSE	EC	Mon, Apr 22, 1991	8.08	8.15	8.04	8.11
293	NYSE	EC	Fri, Apr 19, 1991	8.08	8.15	8.00	8.08
292	NYSE	EC	Thu, Apr 18, 1991	7.59	8.19	7.59	8.15
291	NYSE	EC	Wed, Apr 17, 1991	7.78	7.78	7.70	7.70
290	NYSE	EC	Tue, Apr 16, 1991	7.74	7.82	7.67	7.78
289	NYSE	EC	Mon, Apr 15, 1991	7.82	7.85	7.74	7.82
288	NYSE	EC	Fri, Apr 12, 1991	7.70	7.82	7.70	7.82
287	NYSE	EC	Thu, Apr 11, 1991	7.52	7.78	7.48	7.70
286	NYSE	EC	Wed, Apr 10, 1991	7.59	7.67	7.48	7.48
285	NYSE	EC	Tue, Apr 9, 1991	7.67	7.74	7.59	7.67
284	NYSE	EC	Mon, Apr 8, 1991	7.56	7.67	7.52	7.63
283	NYSE	EC	Fri, Apr 5, 1991	7.63	7.63	7.48	7.52
282	NYSE	EC	Thu, Apr 4, 1991	7.56	7.70	7.56	7.70
281	NYSE	EC	Wed, Apr 3, 1991	7.67	7.70	7.56	7.59
280	NYSE	EC	Tue, Apr 2, 1991	7.41	7.70	7.41	7.70
279	NYSE	EC	Mon, Apr 1, 1991	7.33	7.45	7.30	7.37
278	NYSE	EC	Thu, Mar 28, 1991	7.22	7.41	7.22	7.41
277	NYSE	EC	Wed, Mar 27, 1991	7.04	7.26	7.04	7.26
276	NYSE	EC	Tue, Mar 26, 1991	7.52	7.52	7.19	7.22
275	NYSE	EC	Mon, Mar 25, 1991	7.59	7.67	7.48	7.48
274	NYSE	EC	Fri, Mar 22, 1991	7.67	7.74	7.59	7.63
273	NYSE	EC	Thu, Mar 21, 1991	7.52	7.63	7.52	7.63
272	NYSE	EC	Wed, Mar 20, 1991	7.48	7.52	7.45	7.48
271	NYSE	EC	Tue, Mar 19, 1991	7.37	7.48	7.30	7.45
270	NYSE	EC	Mon, Mar 18, 1991	7.37	7.37	7.30	7.30
269	NYSE	EC	Fri, Mar 15, 1991	7.37	7.37	7.26	7.37
268	NYSE	EC	Thu, Mar 14, 1991	7.30	7.41	7.26	7.41
267	NYSE	EC	Wed, Mar 13, 1991	7.22	7.33	7.22	7.30
266	NYSE	EC	Tue, Mar 12, 1991	7.33	7.37	7.30	7.30
265	NYSE	EC	Mon, Mar 11, 1991	7.30	7.37	7.30	7.37
264	NYSE	EC	Fri, Mar 8, 1991	7.37	7.45	7.30	7.30
263	NYSE	EC	Thu, Mar 7, 1991	7.37	7.45	7.33	7.45
262	NYSE	EC	Wed, Mar 6, 1991	7.52	7.56	7.41	7.45
261	NYSE	EC	Tue, Mar 5, 1991	7.30	7.48	7.30	7.45
260	NYSE	EC	Mon, Mar 4, 1991	7.26	7.37	7.19	7.37
259	NYSE	EC	Fri, Mar 1, 1991	7.00	7.11	6.93	7.11
258	NYSE	EC	Thu, Feb 28, 1991	7.19	7.22	7.08	7.08
257	NYSE	EC	Wed, Feb 27, 1991	7.04	7.41	7.04	7.19
256	NYSE	EC	Tue, Feb 26, 1991	7.00	7.11	6.93	6.96
255	NYSE	EC	Mon, Feb 25, 1991	7.15	7.19	7.04	7.08
254	NYSE	EC	Fri, Feb 22, 1991	7.19	7.22	7.15	7.15
253	NYSE	EC	Thu, Feb 21, 1991	7.15	7.26	7.11	7.22
252	NYSE	EC	Wed, Feb 20, 1991	7.15	7.26	7.11	7.15
251	NYSE	EC	Tue, Feb 19, 1991	6.93	7.19	6.93	7.19
250	NYSE	EC	Fri, Feb 15, 1991	6.74	6.93	6.70	6.93
249	NYSE	EC	Thu, Feb 14, 1991	6.89	6.93	6.70	6.70
248	NYSE	EC	Wed, Feb 13, 1991	6.96	7.11	6.89	6.96
247	NYSE	EC	Tue, Feb 12, 1991	6.89	7.00	6.74	6.96
246	NYSE	EC	Mon, Feb 11, 1991	6.59	7.11	6.56	7.04
245	NYSE	EC	Fri, Feb 8, 1991	6.37	6.63	6.37	6.56
244	NYSE	EC	Thu, Feb 7, 1991	6.63	6.74	6.30	6.30
243	NYSE	EC	Wed, Feb 6, 1991	6.33	6.70	6.30	6.70
242	NYSE	EC	Tue, Feb 5, 1991	6.26	6.67	6.22	6.41
241	NYSE	EC	Mon, Feb 4, 1991	5.85	6.33	5.85	6.30
240	NYSE	EC	Fri, Feb 1, 1991	5.74	5.93	5.67	5.85
239	NYSE	EC	Thu, Jan 31, 1991	5.78	5.78	5.67	5.74
238	NYSE	EC	Wed, Jan 30, 1991	5.45	5.82	5.45	5.82
237	NYSE	EC	Tue, Jan 29, 1991	5.45	5.48	5.41	5.41
236	NYSE	EC	Mon, Jan 28, 1991	5.52	5.52	5.45	5.45
235	NYSE	EC	Fri, Jan 25, 1991	5.48	5.52	5.41	5.52
234	NYSE	EC	Thu, Jan 24, 1991	5.56	5.63	5.52	5.56
233	NYSE	EC	Wed, Jan 23, 1991	5.45	5.56	5.45	5.56
232	NYSE	EC	Tue, Jan 22, 1991	5.56	5.56	5.41	5.48
231	NYSE	EC	Mon, Jan 21, 1991	5.56	5.59	5.52	5.56
230	NYSE	EC	Fri, Jan 18, 1991	5.56	5.70	5.56	5.67
229	NYSE	EC	Thu, Jan 17, 1991	5.45	5.59	5.41	5.59
228	NYSE	EC	Wed, Jan 16, 1991	5.26	5.37	5.22	5.33
227	NYSE	EC	Tue, Jan 15, 1991	5.22	5.26	5.22	5.22
226	NYSE	EC	Mon, Jan 14, 1991	5.04	5.19	5.04	5.19
225	NYSE	EC	Fri, Jan 11, 1991	5.26	5.26	5.15	5.19
224	NYSE	EC	Thu, Jan 10, 1991	5.33	5.33	5.19	5.26
223	NYSE	EC	Wed, Jan 9, 1991	5.37	5.45	5.22	5.30
222	NYSE	EC	Tue, Jan 8, 1991	5.45	5.45	5.30	5.41
221	NYSE	EC	Mon, Jan 7, 1991	5.41	5.41	5.33	5.33
220	NYSE	EC	Fri, Jan 4, 1991	5.56	5.56	5.41	5.45
219	NYSE	EC	Thu, Jan 3, 1991	5.41	5.56	5.41	5.56
218	NYSE	EC	Wed, Jan 2, 1991	5.48	5.59	5.45	5.45
217	NYSE	EC	Mon, Dec 31, 1990	5.56	5.59	5.48	5.59
216	NYSE	EC	Fri, Dec 28, 1990	5.48	5.52	5.45	5.52
215	NYSE	EC	Thu, Dec 27, 1990	5.52	5.52	5.45	5.48
214	NYSE	EC	Wed, Dec 26, 1990	5.52	5.63	5.52	5.52
213	NYSE	EC	Mon, Dec 24, 1990	5.52	5.56	5.41	5.52
212	NYSE	EC	Fri, Dec 21, 1990	5.78	5.78	5.56	5.59
211	NYSE	EC	Thu, Dec 20, 1990	5.45	5.63	5.41	5.59
210	NYSE	EC	Wed, Dec 19, 1990	5.48	5.56	5.41	5.56
209	NYSE	EC	Tue, Dec 18, 1990	5.33	5.45	5.33	5.41
208	NYSE	EC	Mon, Dec 17, 1990	5.41	5.45	5.33	5.33
207	NYSE	EC	Fri, Dec 14, 1990	5.59	5.59	5.41	5.45
206	NYSE	EC	Thu, Dec 13, 1990	5.59	5.63	5.56	5.56
205	NYSE	EC	Wed, Dec 12, 1990	5.59	5.59	5.48	5.48
204	NYSE	EC	Tue, Dec 11, 1990	5.70	5.78	5.56	5.56
203	NYSE	EC	Mon, Dec 10, 1990	5.59	5.63	5.45	5.52
202	NYSE	EC	Fri, Dec 7, 1990	5.41	5.52	5.37	5.48
201	NYSE	EC	Thu, Dec 6, 1990	5.45	5.59	5.41	5.45
200	NYSE	EC	Wed, Dec 5, 1990	5.26	5.41	5.26	5.37
199	NYSE	EC	Tue, Dec 4, 1990	5.33	5.33	5.26	5.30
198	NYSE	EC	Mon, Dec 3, 1990	5.33	5.48	5.33	5.37
197	NYSE	EC	Fri, Nov 30, 1990	5.26	5.45	5.26	5.37
196	NYSE	EC	Thu, Nov 29, 1990	5.26	5.33	5.22	5.30
195	NYSE	EC	Wed, Nov 28, 1990	5.33	5.37	5.26	5.26
194	NYSE	EC	Tue, Nov 27, 1990	5.37	5.41	5.30	5.30
193	NYSE	EC	Mon, Nov 26, 1990	5.26	5.33	5.19	5.33
192	NYSE	EC	Fri, Nov 23, 1990	5.15	5.26	5.15	5.19
191	NYSE	EC	Wed, Nov 21, 1990	5.15	5.22	5.04	5.15
190	NYSE	EC	Tue, Nov 20, 1990	5.30	5.37	5.22	5.22
189	NYSE	EC	Mon, Nov 19, 1990	5.37	5.45	5.30	5.30
188	NYSE	EC	Fri, Nov 16, 1990	5.22	5.41	5.22	5.41
187	NYSE	EC	Thu, Nov 15, 1990	5.52	5.56	5.15	5.26
186	NYSE	EC	Wed, Nov 14, 1990	5.37	5.56	5.37	5.56
185	NYSE	EC	Tue, Nov 13, 1990	5.45	5.48	5.37	5.41
184	NYSE	EC	Mon, Nov 12, 1990	5.48	5.63	5.48	5.52
183	NYSE	EC	Fri, Nov 9, 1990	5.41	5.48	5.41	5.48
182	NYSE	EC	Thu, Nov 8, 1990	5.33	5.41	5.26	5.33
181	NYSE	EC	Wed, Nov 7, 1990	5.26	5.37	5.26	5.33
180	NYSE	EC	Tue, Nov 6, 1990	5.33	5.33	5.22	5.22
179	NYSE	EC	Mon, Nov 5, 1990	5.33	5.33	5.30	5.33
178	NYSE	EC	Fri, Nov 2, 1990	5.45	5.45	5.33	5.37
177	NYSE	EC	Thu, Nov 1, 1990	5.52	5.52	5.45	5.45
176	NYSE	EC	Wed, Oct 31, 1990	5.41	5.56	5.41	5.45
175	NYSE	EC	Tue, Oct 30, 1990	5.45	5.48	5.41	5.41
174	NYSE	EC	Mon, Oct 29, 1990	5.52	5.56	5.52	5.52
173	NYSE	EC	Fri, Oct 26, 1990	5.56	5.63	5.52	5.59
172	NYSE	EC	Thu, Oct 25, 1990	5.56	5.63	5.56	5.56
171	NYSE	EC	Wed, Oct 24, 1990	5.41	5.52	5.41	5.48
170	NYSE	EC	Tue, Oct 23, 1990	5.48	5.48	5.41	5.41
169	NYSE	EC	Mon, Oct 22, 1990	5.45	5.48	5.45	5.45
168	NYSE	EC	Fri, Oct 19, 1990	5.52	5.56	5.48	5.52
167	NYSE	EC	Thu, Oct 18, 1990	5.33	5.45	5.30	5.41
166	NYSE	EC	Wed, Oct 17, 1990	5.26	5.33	5.26	5.30
165	NYSE	EC	Tue, Oct 16, 1990	5.48	5.48	5.33	5.37
164	NYSE	EC	Mon, Oct 15, 1990	5.56	5.63	5.37	5.48
163	NYSE	EC	Fri, Oct 12, 1990	5.30	5.56	5.30	5.56
162	NYSE	EC	Thu, Oct 11, 1990	5.45	5.45	5.19	5.22
161	NYSE	EC	Wed, Oct 10, 1990	5.67	5.67	5.37	5.45
160	NYSE	EC	Tue, Oct 9, 1990	6.00	6.00	5.63	5.63
159	NYSE	EC	Mon, Oct 8, 1990	6.11	6.19	5.96	5.96
158	NYSE	EC	Fri, Oct 5, 1990	6.30	6.30	6.15	6.15
157	NYSE	EC	Thu, Oct 4, 1990	6.33	6.41	6.30	6.37
156	NYSE	EC	Wed, Oct 3, 1990	6.37	6.45	6.30	6.33
155	NYSE	EC	Tue, Oct 2, 1990	6.37	6.48	6.37	6.41
154	NYSE	EC	Mon, Oct 1, 1990	6.04	6.41	6.04	6.33
153	NYSE	EC	Fri, Sep 28, 1990	6.00	6.19	5.85	6.11
152	NYSE	EC	Thu, Sep 27, 1990	6.15	6.19	6.00	6.00
151	NYSE	EC	Wed, Sep 26, 1990	6.22	6.22	6.04	6.07
150	NYSE	EC	Tue, Sep 25, 1990	6.11	6.37	6.11	6.26
149	NYSE	EC	Mon, Sep 24, 1990	6.37	6.41	6.00	6.04
148	NYSE	EC	Fri, Sep 21, 1990	6.15	6.48	6.11	6.48
147	NYSE	EC	Thu, Sep 20, 1990	5.89	5.96	5.89	5.96
146	NYSE	EC	Wed, Sep 19, 1990	5.96	5.96	5.89	5.93
145	NYSE	EC	Tue, Sep 18, 1990	5.85	5.96	5.82	5.96
144	NYSE	EC	Mon, Sep 17, 1990	5.70	5.89	5.67	5.89
143	NYSE	EC	Fri, Sep 14, 1990	5.74	5.74	5.67	5.70
142	NYSE	EC	Thu, Sep 13, 1990	5.67	5.70	5.63	5.70
141	NYSE	EC	Wed, Sep 12, 1990	5.67	5.67	5.59	5.67
140	NYSE	EC	Tue, Sep 11, 1990	5.63	5.67	5.63	5.63
139	NYSE	EC	Mon, Sep 10, 1990	5.63	5.85	5.63	5.70
138	NYSE	EC	Fri, Sep 7, 1990	5.56	5.70	5.56	5.67
137	NYSE	EC	Thu, Sep 6, 1990	5.48	5.59	5.48	5.59
136	NYSE	EC	Wed, Sep 5, 1990	5.59	5.70	5.52	5.56
135	NYSE	EC	Tue, Sep 4, 1990	5.56	5.67	5.56	5.67
134	NYSE	EC	Fri, Aug 31, 1990	5.56	5.63	5.52	5.63
133	NYSE	EC	Thu, Aug 30, 1990	5.67	5.70	5.56	5.59
132	NYSE	EC	Wed, Aug 29, 1990	5.56	5.89	5.56	5.67
131	NYSE	EC	Tue, Aug 28, 1990	5.56	5.63	5.56	5.63
130	NYSE	EC	Mon, Aug 27, 1990	5.41	5.63	5.41	5.63
129	NYSE	EC	Fri, Aug 24, 1990	5.33	5.37	5.26	5.33
128	NYSE	EC	Thu, Aug 23, 1990	5.33	5.41	5.30	5.30
127	NYSE	EC	Wed, Aug 22, 1990	5.45	5.56	5.45	5.48
126	NYSE	EC	Tue, Aug 21, 1990	5.30	5.56	5.30	5.52
125	NYSE	EC	Mon, Aug 20, 1990	5.37	5.45	5.33	5.45
124	NYSE	EC	Fri, Aug 17, 1990	5.52	5.52	5.30	5.37
123	NYSE	EC	Thu, Aug 16, 1990	5.74	5.74	5.63	5.63
122	NYSE	EC	Wed, Aug 15, 1990	5.85	5.85	5.63	5.70
121	NYSE	EC	Tue, Aug 14, 1990	5.82	5.89	5.78	5.78
120	NYSE	EC	Mon, Aug 13, 1990	5.85	5.89	5.78	5.85
119	NYSE	EC	Fri, Aug 10, 1990	5.93	6.07	5.93	5.96
118	NYSE	EC	Thu, Aug 9, 1990	5.89	6.00	5.89	5.93
117	NYSE	EC	Wed, Aug 8, 1990	5.82	5.89	5.67	5.89
116	NYSE	EC	Tue, Aug 7, 1990	5.93	5.96	5.82	5.89
115	NYSE	EC	Mon, Aug 6, 1990	6.15	6.15	5.85	5.85
114	NYSE	EC	Fri, Aug 3, 1990	6.41	6.41	6.04	6.33
113	NYSE	EC	Thu, Aug 2, 1990	6.37	6.48	6.33	6.48
112	NYSE	EC	Wed, Aug 1, 1990	6.45	6.45	6.37	6.45
111	NYSE	EC	Tue, Jul 31, 1990	6.52	6.52	6.41	6.48
110	NYSE	EC	Mon, Jul 30, 1990	6.45	6.52	6.41	6.52
109	NYSE	EC	Fri, Jul 27, 1990	6.59	6.59	6.45	6.48
108	NYSE	EC	Thu, Jul 26, 1990	6.45	6.56	6.41	6.52
107	NYSE	EC	Wed, Jul 25, 1990	6.37	6.56	6.33	6.52
106	NYSE	EC	Tue, Jul 24, 1990	6.22	6.37	6.22	6.37
105	NYSE	EC	Mon, Jul 23, 1990	6.48	6.56	6.22	6.22
104	NYSE	EC	Fri, Jul 20, 1990	6.48	6.67	6.48	6.59
103	NYSE	EC	Thu, Jul 19, 1990	6.37	6.45	6.33	6.45
102	NYSE	EC	Wed, Jul 18, 1990	6.37	6.48	6.37	6.37
101	NYSE	EC	Tue, Jul 17, 1990	6.45	6.52	6.37	6.45
100	NYSE	EC	Mon, Jul 16, 1990	6.41	6.45	6.37	6.45
99	NYSE	EC	Fri, Jul 13, 1990	6.41	6.45	6.37	6.37
98	NYSE	EC	Thu, Jul 12, 1990	6.33	6.45	6.33	6.45
97	NYSE	EC	Wed, Jul 11, 1990	6.30	6.37	6.26	6.37
96	NYSE	EC	Tue, Jul 10, 1990	6.52	6.52	6.33	6.33
95	NYSE	EC	Mon, Jul 9, 1990	6.56	6.56	6.48	6.52
94	NYSE	EC	Fri, Jul 6, 1990	6.52	6.56	6.41	6.52
93	NYSE	EC	Thu, Jul 5, 1990	6.67	6.67	6.52	6.52
92	NYSE	EC	Tue, Jul 3, 1990	6.63	6.74	6.56	6.74
91	NYSE	EC	Mon, Jul 2, 1990	6.63	6.63	6.52	6.63
90	NYSE	EC	Fri, Jun 29, 1990	6.52	6.63	6.52	6.63
89	NYSE	EC	Thu, Jun 28, 1990	6.56	6.63	6.52	6.52
88	NYSE	EC	Wed, Jun 27, 1990	6.48	6.63	6.48	6.56
87	NYSE	EC	Tue, Jun 26, 1990	6.56	6.67	6.52	6.52
86	NYSE	EC	Mon, Jun 25, 1990	6.70	6.74	6.52	6.52
85	NYSE	EC	Fri, Jun 22, 1990	6.96	7.00	6.70	6.70
84	NYSE	EC	Thu, Jun 21, 1990	6.85	6.93	6.78	6.93
83	NYSE	EC	Wed, Jun 20, 1990	6.70	6.96	6.70	6.89
82	NYSE	EC	Tue, Jun 19, 1990	6.63	6.82	6.63	6.74
81	NYSE	EC	Mon, Jun 18, 1990	6.70	6.70	6.59	6.67
80	NYSE	EC	Fri, Jun 15, 1990	6.59	6.74	6.59	6.74
79	NYSE	EC	Thu, Jun 14, 1990	6.67	6.67	6.52	6.59
78	NYSE	EC	Wed, Jun 13, 1990	6.41	6.74	6.37	6.67
77	NYSE	EC	Tue, Jun 12, 1990	6.41	6.45	6.41	6.41
76	NYSE	EC	Mon, Jun 11, 1990	6.37	6.45	6.37	6.41
75	NYSE	EC	Fri, Jun 8, 1990	6.41	6.48	6.41	6.41
74	NYSE	EC	Thu, Jun 7, 1990	6.41	6.45	6.37	6.45
73	NYSE	EC	Wed, Jun 6, 1990	6.30	6.41	6.30	6.37
72	NYSE	EC	Tue, Jun 5, 1990	6.26	6.45	6.26	6.41
71	NYSE	EC	Mon, Jun 4, 1990	6.11	6.15	6.07	6.15
70	NYSE	EC	Fri, Jun 1, 1990	6.15	6.19	6.07	6.15
69	NYSE	EC	Thu, May 31, 1990	6.19	6.22	6.11	6.11
68	NYSE	EC	Wed, May 30, 1990	6.15	6.19	6.07	6.15
67	NYSE	EC	Tue, May 29, 1990	6.07	6.26	6.07	6.22
66	NYSE	EC	Fri, May 25, 1990	6.11	6.15	6.11	6.11
65	NYSE	EC	Thu, May 24, 1990	6.07	6.22	6.07	6.19
64	NYSE	EC	Wed, May 23, 1990	5.96	6.04	5.96	6.04
63	NYSE	EC	Tue, May 22, 1990	6.04	6.04	5.85	6.00
62	NYSE	EC	Mon, May 21, 1990	6.04	6.11	5.96	6.00
61	NYSE	EC	Fri, May 18, 1990	6.04	6.04	5.96	6.04
60	NYSE	EC	Thu, May 17, 1990	6.15	6.19	5.93	5.96
59	NYSE	EC	Wed, May 16, 1990	6.11	6.15	6.07	6.15
58	NYSE	EC	Tue, May 15, 1990	6.30	6.33	6.19	6.19
57	NYSE	EC	Mon, May 14, 1990	6.26	6.37	6.19	6.33
56	NYSE	EC	Fri, May 11, 1990	5.96	6.26	5.96	6.26
55	NYSE	EC	Thu, May 10, 1990	5.74	5.82	5.70	5.82
54	NYSE	EC	Wed, May 9, 1990	5.74	5.82	5.67	5.82
53	NYSE	EC	Tue, May 8, 1990	5.63	5.67	5.59	5.67
52	NYSE	EC	Mon, May 7, 1990	5.67	5.67	5.59	5.63
51	NYSE	EC	Fri, May 4, 1990	5.59	5.63	5.56	5.59
50	NYSE	EC	Thu, May 3, 1990	5.41	5.56	5.37	5.56
49	NYSE	EC	Wed, May 2, 1990	5.33	5.37	5.33	5.37
48	NYSE	EC	Tue, May 1, 1990	5.33	5.37	5.30	5.37
47	NYSE	EC	Mon, Apr 30, 1990	5.30	5.33	5.30	5.33
46	NYSE	EC	Fri, Apr 27, 1990	5.33	5.37	5.26	5.30
45	NYSE	EC	Thu, Apr 26, 1990	5.41	5.41	5.26	5.33
44	NYSE	EC	Wed, Apr 25, 1990	5.26	5.41	5.19	5.41
43	NYSE	EC	Tue, Apr 24, 1990	5.22	5.30	5.19	5.22
42	NYSE	EC	Mon, Apr 23, 1990	5.26	5.26	5.22	5.26
41	NYSE	EC	Fri, Apr 20, 1990	5.30	5.41	5.26	5.26
40	NYSE	EC	Thu, Apr 19, 1990	5.33	5.33	5.30	5.33
39	NYSE	EC	Wed, Apr 18, 1990	5.30	5.33	5.30	5.33
38	NYSE	EC	Tue, Apr 17, 1990	5.22	5.33	5.19	5.30
37	NYSE	EC	Mon, Apr 16, 1990	5.33	5.33	5.22	5.26
36	NYSE	EC	Thu, Apr 12, 1990	5.41	5.41	5.33	5.33
35	NYSE	EC	Wed, Apr 11, 1990	5.15	5.26	5.11	5.26
34	NYSE	EC	Tue, Apr 10, 1990	5.15	5.19	5.00	5.11
33	NYSE	EC	Mon, Apr 9, 1990	5.33	5.45	5.15	5.19
32	NYSE	EC	Fri, Apr 6, 1990	5.30	5.37	5.30	5.33
31	NYSE	EC	Thu, Apr 5, 1990	5.41	5.41	5.33	5.37
30	NYSE	EC	Wed, Apr 4, 1990	5.48	5.52	5.33	5.37
29	NYSE	EC	Tue, Apr 3, 1990	5.37	5.52	5.37	5.45
28	NYSE	EC	Mon, Apr 2, 1990	5.37	5.45	5.30	5.45
27	NYSE	EC	Fri, Mar 30, 1990	5.45	5.48	5.33	5.33
26	NYSE	EC	Thu, Mar 29, 1990	5.37	5.45	5.26	5.45
25	NYSE	EC	Wed, Mar 28, 1990	5.56	5.56	5.41	5.45
24	NYSE	EC	Tue, Mar 27, 1990	5.41	5.52	5.30	5.48
23	NYSE	EC	Mon, Mar 26, 1990	5.37	5.45	5.33	5.37
22	NYSE	EC	Fri, Mar 23, 1990	5.26	5.45	5.22	5.45
21	NYSE	EC	Thu, Mar 22, 1990	5.48	5.48	5.26	5.33
20	NYSE	EC	Wed, Mar 21, 1990	5.52	5.59	5.45	5.48
19	NYSE	EC	Tue, Mar 20, 1990	5.63	5.63	5.56	5.59
18	NYSE	EC	Mon, Mar 19, 1990	5.59	5.63	5.48	5.59
17	NYSE	EC	Fri, Mar 16, 1990	5.56	5.67	5.52	5.63
16	NYSE	EC	Thu, Mar 15, 1990	5.45	5.70	5.45	5.56
15	NYSE	EC	Wed, Mar 14, 1990	5.48	5.59	5.45	5.45
14	NYSE	EC	Tue, Mar 13, 1990	5.52	5.52	5.37	5.48
13	NYSE	EC	Mon, Mar 12, 1990	5.56	5.63	5.48	5.56
12	NYSE	EC	Fri, Mar 9, 1990	5.56	5.63	5.52	5.52
11	NYSE	EC	Thu, Mar 8, 1990	5.48	5.63	5.48	5.63
10	NYSE	EC	Wed, Mar 7, 1990	5.48	5.52	5.45	5.48
9	NYSE	EC	Tue, Mar 6, 1990	5.48	5.48	5.37	5.45
8	NYSE	EC	Mon, Mar 5, 1990	5.48	5.48	5.41	5.48
7	NYSE	EC	Fri, Mar 2, 1990	5.45	5.52	5.45	5.48
6	NYSE	EC	Thu, Mar 1, 1990	5.56	5.56	5.45	5.52
5	NYSE	EC	Wed, Feb 28, 1990	5.59	5.59	5.48	5.56
4	NYSE	EC	Tue, Feb 27, 1990	5.59	5.63	5.59	5.59
3	NYSE	EC	Mon, Feb 26, 1990	5.63	5.74	5.59	5.67
2	NYSE	EC	Fri, Feb 23, 1990	5.63	5.74	5.63	5.70
1	NYSE	EC	Thu, Feb 22, 1990	5.74	5.78	5.67	5.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Ecopetrol S.A. American Depositary Shares NYSE:EC 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